1604996100000|2020-11-10 08:15:00|11156.91|11156.91|11154.95|11154.95|11157.27|11157.27|11153.96|11153.96|0
1604996110000|2020-11-10 08:15:10|11153.29|11153.29|11149.36|11149.36|11153.52|11153.52|11149.36|11149.36|0
1604996120000|2020-11-10 08:15:20|11149.95|11149.95|11137.63|11137.63|11149.95|11149.95|11137.63|11137.63|0
1604996130000|2020-11-10 08:15:30|11137.04|11137.04|11132.65|11132.65|11137.04|11137.04|11130.92|11130.92|0
1604996140000|2020-11-10 08:15:40|11132.42|11132.42|11131.21|11131.21|11132.42|11132.42|11130.85|11130.85|0
1604996150000|2020-11-10 08:15:50|11131.02|11131.02|11131.25|11131.25|11131.97|11131.97|11130.31|11130.31|0
1604996160000|2020-11-10 08:16:00|11132.71|11132.71|11130.19|11130.19|11135.25|11135.25|11130.19|11130.19|0
1604996170000|2020-11-10 08:16:10|11131.02|11131.02|11127.57|11127.57|11131.02|11131.02|11127.57|11127.57|0
1604996180000|2020-11-10 08:16:20|11126.77|11126.77|11129.26|11129.26|11129.26|11129.26|11125.94|11125.94|0
1604996190000|2020-11-10 08:16:30|11129.94|11129.94|11134.55|11134.55|11135.07|11135.07|11129.94|11129.94|0
1604996200000|2020-11-10 08:16:40|11135.28|11135.28|11145.35|11145.35|11145.35|11145.35|11135.28|11135.28|0
1604996210000|2020-11-10 08:16:50|11144.52|11144.52|11149.89|11149.89|11149.89|11149.89|11144.52|11144.52|0
1604996220000|2020-11-10 08:17:00|11151.14|11151.14|11157.83|11157.83|11157.83|11157.83|11151.14|11151.14|0
1604996230000|2020-11-10 08:17:10|11158.54|11158.54|11159.58|11159.58|11161.62|11161.62|11158.13|11158.13|0
1604996240000|2020-11-10 08:17:20|11157.09|11157.09|11156.38|11156.38|11157.09|11157.09|11156.38|11156.38|0
1604996250000|2020-11-10 08:17:30|11160.53|11160.53|11160.05|11160.05|11163.01|11163.01|11158.39|11158.39|0
1604996260000|2020-11-10 08:17:40|11160.88|11160.88|11157.76|11157.76|11160.88|11160.88|11157.3|11157.3|0
1604996270000|2020-11-10 08:17:50|11157.61|11157.61|11148.26|11148.26|11157.61|11157.61|11148.26|11148.26|0
1604996280000|2020-11-10 08:18:00|11148.35|11148.35|11140.66|11140.66|11148.35|11148.35|11139.45|11139.45|0
1604996290000|2020-11-10 08:18:10|11140.09|11140.09|11141.87|11141.87|11141.87|11141.87|11139.38|11139.38|0
1604996300000|2020-11-10 08:18:20|11141.04|11141.04|11137.71|11137.71|11141.04|11141.04|11137.71|11137.71|0
1604996310000|2020-11-10 08:18:30|11136.05|11136.05|11136.57|11136.57|11136.57|11136.57|11135.88|11135.88|0
1604996320000|2020-11-10 08:18:40|11137.39|11137.39|11137.39|11137.39|11137.39|11137.39|11137.39|11137.39|0
1604996330000|2020-11-10 08:18:50|11137.25|11137.25|11127.49|11127.49|11137.25|11137.25|11126.66|11126.66|0
1604996340000|2020-11-10 08:19:00|11128.32|11128.32|11130.22|11130.22|11130.81|11130.81|11128.32|11128.32|0
1604996350000|2020-11-10 08:19:10|11131.48|11131.48|11132.95|11132.95|11133.98|11133.98|11131.48|11131.48|0
1604996360000|2020-11-10 08:19:20|11133.68|11133.68|11138.95|11138.95|11139.29|11139.29|11133.68|11133.68|0
1604996370000|2020-11-10 08:19:30|11139.63|11139.63|11139.86|11139.86|11139.9|11139.9|11139.39|11139.39|0
1604996380000|2020-11-10 08:19:40|11139.28|11139.28|11140.51|11140.51|11140.51|11140.51|11139.28|11139.28|0
1604996390000|2020-11-10 08:19:50|11138.85|11138.85|11138.27|11138.27|11139.68|11139.68|11136.62|11136.62|0
1604996400000|2020-11-10 08:20:00|11138.18|11138.18|11139.87|11139.87|11140.27|11140.27|11138.18|11138.18|0
1604996410000|2020-11-10 08:20:10|11142.36|11142.36|11144.8|11144.8|11144.8|11144.8|11142.36|11142.36|0
1604996420000|2020-11-10 08:20:20|11145.03|11145.03|11148.03|11148.03|11148.03|11148.03|11145.03|11145.03|0
1604996430000|2020-11-10 08:20:30|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|11148.33|0
1604996440000|2020-11-10 08:20:40|11145.84|11145.84|11145.61|11145.61|11145.9|11145.9|11145.31|11145.31|0
1604996450000|2020-11-10 08:20:50|11150.58|11150.58|11150.58|11150.58|11150.58|11150.58|11150.58|11150.58|0
1604996460000|2020-11-10 08:21:00|11150.82|11150.82|11152|11152|11152|11152|11150.82|11150.82|0
1604996470000|2020-11-10 08:21:10|11150.97|11150.97|11153.65|11153.65|11153.65|11153.65|11150.68|11150.68|0
1604996480000|2020-11-10 08:21:20|11153.41|11153.41|11161.12|11161.12|11161.12|11161.12|11153.41|11153.41|0
1604996490000|2020-11-10 08:21:30|11161.93|11161.93|11159.65|11159.65|11161.93|11161.93|11159.65|11159.65|0
1604996500000|2020-11-10 08:21:40|11160.12|11160.12|11161.84|11161.84|11162.09|11162.09|11159.6|11159.6|0
1604996510000|2020-11-10 08:21:50|11162.67|11162.67|11170.94|11170.94|11170.94|11170.94|11162.67|11162.67|0
1604996520000|2020-11-10 08:22:00|11173.57|11173.57|11177.61|11177.61|11181.33|11181.33|11173.57|11173.57|0
1604996530000|2020-11-10 08:22:10|11178.13|11178.13|11180.87|11180.87|11180.87|11180.87|11177.84|11177.84|0
1604996540000|2020-11-10 08:22:20|11180.98|11180.98|11176.26|11176.26|11180.98|11180.98|11176.02|11176.02|0
1604996550000|2020-11-10 08:22:30|11178.77|11178.77|11179.39|11179.39|11179.39|11179.39|11178.77|11178.77|0
1604996560000|2020-11-10 08:22:40|11175.25|11175.25|11176.92|11176.92|11178.87|11178.87|11175.25|11175.25|0
1604996570000|2020-11-10 08:22:50|11178.67|11178.67|11179.26|11179.26|11179.26|11179.26|11178.67|11178.67|0
1604996580000|2020-11-10 08:23:00|11180.2|11180.2|11180.44|11180.44|11180.44|11180.44|11180.2|11180.2|0
1604996590000|2020-11-10 08:23:10|11179.96|11179.96|11180.16|11180.16|11180.2|11180.2|11179.1|11179.1|0
1604996600000|2020-11-10 08:23:20|11180.4|11180.4|11184.43|11184.43|11184.43|11184.43|11180.4|11180.4|0
1604996610000|2020-11-10 08:23:30|11185.14|11185.14|11185.14|11185.14|11185.14|11185.14|11184.78|11184.78|0
1604996620000|2020-11-10 08:23:40|11184.41|11184.41|11181.09|11181.09|11185.24|11185.24|11180.36|11180.36|0
1604996630000|2020-11-10 08:23:50|11181.39|11181.39|11181.24|11181.24|11181.39|11181.39|11181.24|11181.24|0
1604996640000|2020-11-10 08:24:00|11183.75|11183.75|11187.72|11187.72|11187.98|11187.98|11183.75|11183.75|0
1604996650000|2020-11-10 08:24:10|11188.55|11188.55|11187.51|11187.51|11188.55|11188.55|11187.51|11187.51|0
1604996660000|2020-11-10 08:24:20|11187.74|11187.74|11187.06|11187.06|11189.05|11189.05|11187.06|11187.06|0
1604996670000|2020-11-10 08:24:30|11186.7|11186.7|11187.34|11187.34|11187.34|11187.34|11186.51|11186.51|0
1604996680000|2020-11-10 08:24:40|11187.45|11187.45|11185.84|11185.84|11187.45|11187.45|11185.84|11185.84|0
1604996690000|2020-11-10 08:24:50|11186.67|11186.67|11184.77|11184.77|11186.67|11186.67|11183.5|11183.5|0
1604996700000|2020-11-10 08:25:00|11183.12|11183.12|11184.87|11184.87|11184.87|11184.87|11182.38|11182.38|0
1604996710000|2020-11-10 08:25:10|11184.49|11184.49|11186.27|11186.27|11186.27|11186.27|11184.49|11184.49|0
1604996720000|2020-11-10 08:25:20|11186.64|11186.64|11186.51|11186.51|11186.88|11186.88|11186.51|11186.51|0
1604996730000|2020-11-10 08:25:30|11186.22|11186.22|11185.64|11185.64|11186.22|11186.22|11185.64|11185.64|0
1604996740000|2020-11-10 08:25:40|11185.2|11185.2|11183.94|11183.94|11185.2|11185.2|11183.94|11183.94|0
1604996750000|2020-11-10 08:25:50|11184.79|11184.79|11182.96|11182.96|11184.79|11184.79|11182.96|11182.96|0
1604996760000|2020-11-10 08:26:00|11182.13|11182.13|11177.78|11177.78|11182.13|11182.13|11177.43|11177.43|0
1604996770000|2020-11-10 08:26:10|11177.54|11177.54|11176.96|11176.96|11177.54|11177.54|11176.96|11176.96|0
1604996780000|2020-11-10 08:26:20|11177.42|11177.42|11175.95|11175.95|11177.42|11177.42|11175.42|11175.42|0
1604996790000|2020-11-10 08:26:30|11174.29|11174.29|11173.46|11173.46|11174.29|11174.29|11173.46|11173.46|0
1604996800000|2020-11-10 08:26:40|11172.63|11172.63|11169.91|11169.91|11172.63|11172.63|11169.37|11169.37|0
1604996810000|2020-11-10 08:26:50|11173.03|11173.03|11174.1|11174.1|11174.1|11174.1|11173.03|11173.03|0
1604996820000|2020-11-10 08:27:00|11174.81|11174.81|11177.49|11177.49|11177.49|11177.49|11174.63|11174.63|0
1604996830000|2020-11-10 08:27:10|11178.78|11178.78|11179.49|11179.49|11179.49|11179.49|11178.78|11178.78|0
1604996840000|2020-11-10 08:27:20|11178.62|11178.62|11174.27|11174.27|11178.62|11178.62|11173.44|11173.44|0
1604996850000|2020-11-10 08:27:30|11174.07|11174.07|11174.07|11174.07|11174.07|11174.07|11174.07|11174.07|0
1604996860000|2020-11-10 08:27:40|11175.17|11175.17|11177.14|11177.14|11177.14|11177.14|11174.5|11174.5|0
1604996870000|2020-11-10 08:27:50|11177.01|11177.01|11180.19|11180.19|11180.19|11180.19|11177.01|11177.01|0
1604996880000|2020-11-10 08:28:00|11180.32|11180.32|11179.19|11179.19|11180.61|11180.61|11178.6|11178.6|0
1604996890000|2020-11-10 08:28:10|11180.01|11180.01|11177.23|11177.23|11180.01|11180.01|11177.23|11177.23|0
1604996900000|2020-11-10 08:28:20|11177.04|11177.04|11177.86|11177.86|11178.27|11178.27|11177.04|11177.04|0
1604996910000|2020-11-10 08:28:30|11177.67|11177.67|11176.83|11176.83|11177.67|11177.67|11176.83|11176.83|0
1604996920000|2020-11-10 08:28:40|11177.55|11177.55|11180.54|11180.54|11180.54|11180.54|11177.55|11177.55|0
1604996930000|2020-11-10 08:28:50|11180.37|11180.37|11180.96|11180.96|11180.96|11180.96|11180.03|11180.03|0
1604996940000|2020-11-10 08:29:00|11184.27|11184.27|11184.66|11184.66|11184.73|11184.73|11183.7|11183.7|0
1604996950000|2020-11-10 08:29:10|11182.17|11182.17|11180.79|11180.79|11182.17|11182.17|11180.06|11180.06|0
1604996960000|2020-11-10 08:29:20|11179.96|11179.96|11180.59|11180.59|11181.85|11181.85|11179.96|11179.96|0
1604996970000|2020-11-10 08:29:30|11178.93|11178.93|11176.29|11176.29|11179.86|11179.86|11175.85|11175.85|0
1604996980000|2020-11-10 08:29:40|11176.23|11176.23|11177.24|11177.24|11177.24|11177.24|11176.16|11176.16|0
1604996990000|2020-11-10 08:29:50|11176.41|11176.41|11177|11177|11177.04|11177.04|11175.54|11175.54|0
1604997000000|2020-11-10 08:30:00|11177.83|11177.83|11176.58|11176.58|11178.17|11178.17|11176.58|11176.58|0
1604997010000|2020-11-10 08:30:10|11177.21|11177.21|11174.29|11174.29|11177.21|11177.21|11174.29|11174.29|0
1604997020000|2020-11-10 08:30:20|11174.43|11174.43|11169.54|11169.54|11174.65|11174.65|11169.54|11169.54|0
1604997030000|2020-11-10 08:30:30|11169.35|11169.35|11168.5|11168.5|11169.35|11169.35|11168.5|11168.5|0
1604997040000|2020-11-10 08:30:40|11167.67|11167.67|11159.97|11159.97|11167.67|11167.67|11159.97|11159.97|0
1604997050000|2020-11-10 08:30:50|11157.76|11157.76|11158.78|11158.78|11159.73|11159.73|11156.7|11156.7|0
1604997060000|2020-11-10 08:31:00|11158.88|11158.88|11159.68|11159.68|11159.88|11159.88|11158.88|11158.88|0
1604997070000|2020-11-10 08:31:10|11160.04|11160.04|11160.49|11160.49|11160.49|11160.49|11159.56|11159.56|0
1604997080000|2020-11-10 08:31:20|11159.66|11159.66|11156.34|11156.34|11159.66|11159.66|11156.34|11156.34|0
1604997090000|2020-11-10 08:31:30|11156.96|11156.96|11156.13|11156.13|11156.96|11156.96|11156.13|11156.13|0
1604997100000|2020-11-10 08:31:40|11156.04|11156.04|11156.16|11156.16|11156.16|11156.16|11155.21|11155.21|0
1604997110000|2020-11-10 08:31:50|11155.33|11155.33|11156.62|11156.62|11156.75|11156.75|11154.93|11154.93|0
1604997120000|2020-11-10 08:32:00|11156.04|11156.04|11154.42|11154.42|11156.04|11156.04|11154.42|11154.42|0
1604997130000|2020-11-10 08:32:10|11152.77|11152.77|11153.59|11153.59|11153.59|11153.59|11152.77|11152.77|0
1604997140000|2020-11-10 08:32:20|11153.94|11153.94|11155.22|11155.22|11156.88|11156.88|11153.11|11153.11|0
1604997150000|2020-11-10 08:32:30|11154.39|11154.39|11151.43|11151.43|11154.39|11154.39|11150.6|11150.6|0
1604997160000|2020-11-10 08:32:40|11151.09|11151.09|11150.27|11150.27|11151.46|11151.46|11149.8|11149.8|0
1604997180000|2020-11-10 08:33:00|11150.12|11150.12|11144.51|11144.51|11150.49|11150.49|11144.51|11144.51|0
1604997190000|2020-11-10 08:33:10|11144.8|11144.8|11143.14|11143.14|11144.8|11144.8|11143.14|11143.14|0
1604997200000|2020-11-10 08:33:20|11142.29|11142.29|11136.91|11136.91|11142.29|11142.29|11136.91|11136.91|0
1604997210000|2020-11-10 08:33:30|11136.08|11136.08|11130.96|11130.96|11136.08|11136.08|11130.96|11130.96|0
1604997220000|2020-11-10 08:33:40|11129.86|11129.86|11129.39|11129.39|11130.45|11130.45|11129.39|11129.39|0
1604997240000|2020-11-10 08:34:00|11128.93|11128.93|11128.29|11128.29|11129.28|11129.28|11128.29|11128.29|0
1604997250000|2020-11-10 08:34:10|11128.41|11128.41|11128.73|11128.73|11128.73|11128.73|11126.96|11126.96|0
1604997260000|2020-11-10 08:34:20|11130.39|11130.39|11128.84|11128.84|11130.39|11130.39|11128.84|11128.84|0
1604997270000|2020-11-10 08:34:30|11129.14|11129.14|11125.6|11125.6|11129.14|11129.14|11125.31|11125.31|0
1604997280000|2020-11-10 08:34:40|11126.73|11126.73|11129.49|11129.49|11129.49|11129.49|11126.73|11126.73|0
1604997290000|2020-11-10 08:34:50|11130.08|11130.08|11131.61|11131.61|11131.96|11131.96|11130.08|11130.08|0
1604997300000|2020-11-10 08:35:00|11132.44|11132.44|11133.08|11133.08|11133.08|11133.08|11131.61|11131.61|0
1604997310000|2020-11-10 08:35:10|11132.91|11132.91|11131.87|11131.87|11133.73|11133.73|11131.87|11131.87|0
1604997320000|2020-11-10 08:35:20|11132.27|11132.27|11127.27|11127.27|11132.27|11132.27|11127.27|11127.27|0
1604997330000|2020-11-10 08:35:30|11127.01|11127.01|11122.32|11122.32|11127.01|11127.01|11122.32|11122.32|0
1604997340000|2020-11-10 08:35:40|11121.73|11121.73|11121.79|11121.79|11121.79|11121.79|11121.64|11121.64|0
1604997350000|2020-11-10 08:35:50|11121.65|11121.65|11122.13|11122.13|11122.13|11122.13|11121.65|11121.65|0
1604997360000|2020-11-10 08:36:00|11121.46|11121.46|11116.91|11116.91|11121.46|11121.46|11116.91|11116.91|0
1604997370000|2020-11-10 08:36:10|11117.86|11117.86|11111.03|11111.03|11118.37|11118.37|11111.03|11111.03|0
1604997380000|2020-11-10 08:36:20|11111.5|11111.5|11113.4|11113.4|11113.4|11113.4|11111.5|11111.5|0
1604997390000|2020-11-10 08:36:30|11114.08|11114.08|11113.31|11113.31|11115.92|11115.92|11113.24|11113.24|0
1604997400000|2020-11-10 08:36:40|11113.44|11113.44|11113.98|11113.98|11114.27|11114.27|11113.44|11113.44|0
1604997410000|2020-11-10 08:36:50|11114.1|11114.1|11112.03|11112.03|11114.6|11114.6|11112.03|11112.03|0
1604997420000|2020-11-10 08:37:00|11111.66|11111.66|11111.07|11111.07|11111.9|11111.9|11110.96|11110.96|0
1604997430000|2020-11-10 08:37:10|11110.24|11110.24|11112.15|11112.15|11112.15|11112.15|11110.13|11110.13|0
1604997440000|2020-11-10 08:37:20|11111.32|11111.32|11109.32|11109.32|11112.15|11112.15|11108.84|11108.84|0
1604997450000|2020-11-10 08:37:30|11109.39|11109.39|11110.56|11110.56|11110.56|11110.56|11109.39|11109.39|0
1604997460000|2020-11-10 08:37:40|11109.73|11109.73|11109.02|11109.02|11110.2|11110.2|11108.07|11108.07|0
1604997470000|2020-11-10 08:37:50|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|0
1604997480000|2020-11-10 08:38:00|11110.24|11110.24|11110.57|11110.57|11110.57|11110.57|11108.58|11108.58|0
1604997490000|2020-11-10 08:38:10|11109.74|11109.74|11110.27|11110.27|11110.27|11110.27|11109.74|11109.74|0
1604997500000|2020-11-10 08:38:20|11111.1|11111.1|11109.2|11109.2|11111.1|11111.1|11108.61|11108.61|0
1604997510000|2020-11-10 08:38:30|11109.08|11109.08|11107.96|11107.96|11109.2|11109.2|11107.96|11107.96|0
1604997520000|2020-11-10 08:38:40|11107.42|11107.42|11105.73|11105.73|11107.42|11107.42|11105.73|11105.73|0
1604997530000|2020-11-10 08:38:50|11106.17|11106.17|11109.07|11109.07|11109.07|11109.07|11105.34|11105.34|0
1604997540000|2020-11-10 08:39:00|11108.24|11108.24|11104.75|11104.75|11109.07|11109.07|11104.75|11104.75|0
1604997550000|2020-11-10 08:39:10|11105.48|11105.48|11105.48|11105.48|11106.31|11106.31|11105.48|11105.48|0
1604997570000|2020-11-10 08:39:30|11104.65|11104.65|11102.21|11102.21|11104.65|11104.65|11101.87|11101.87|0
1604997580000|2020-11-10 08:39:40|11103.16|11103.16|11105.36|11105.36|11105.36|11105.36|11102.8|11102.8|0
1604997590000|2020-11-10 08:39:50|11105|11105|11102.37|11102.37|11105|11105|11101.74|11101.74|0
1604997600000|2020-11-10 08:40:00|11101.74|11101.74|11101.9|11101.9|11101.9|11101.9|11100.37|11100.37|0
1604997610000|2020-11-10 08:40:10|11100.24|11100.24|11100.41|11100.41|11101.24|11101.24|11100.24|11100.24|0
1604997620000|2020-11-10 08:40:20|11100.99|11100.99|11102.97|11102.97|11102.97|11102.97|11100.99|11100.99|0
1604997630000|2020-11-10 08:40:30|11103.65|11103.65|11103.65|11103.65|11103.65|11103.65|11103.65|11103.65|0
1604997640000|2020-11-10 08:40:40|11104.01|11104.01|11102.87|11102.87|11104.53|11104.53|11102.87|11102.87|0
1604997650000|2020-11-10 08:40:50|11102.04|11102.04|11099.35|11099.35|11102.04|11102.04|11098.72|11098.72|0
1604997660000|2020-11-10 08:41:00|11101.01|11101.01|11097.43|11097.43|11101.01|11101.01|11097.43|11097.43|0
1604997670000|2020-11-10 08:41:10|11096.6|11096.6|11096.5|11096.5|11096.6|11096.6|11094.94|11094.94|0
1604997680000|2020-11-10 08:41:20|11097.33|11097.33|11096.87|11096.87|11097.7|11097.7|11096.87|11096.87|0
1604997690000|2020-11-10 08:41:30|11096.58|11096.58|11097.41|11097.41|11097.41|11097.41|11096.58|11096.58|0
1604997700000|2020-11-10 08:41:40|11099.07|11099.07|11100.43|11100.43|11100.43|11100.43|11098.24|11098.24|0
1604997710000|2020-11-10 08:41:50|11097.94|11097.94|11096.28|11096.28|11097.94|11097.94|11096.28|11096.28|0
1604997720000|2020-11-10 08:42:00|11095.1|11095.1|11095.33|11095.33|11095.33|11095.33|11094.2|11094.2|0
1604997730000|2020-11-10 08:42:10|11095.5|11095.5|11093.6|11093.6|11095.5|11095.5|11093.15|11093.15|0
1604997740000|2020-11-10 08:42:20|11092.77|11092.77|11094.18|11094.18|11094.18|11094.18|11092.77|11092.77|0
1604997750000|2020-11-10 08:42:30|11092.52|11092.52|11091.95|11091.95|11092.52|11092.52|11091.95|11091.95|0
1604997760000|2020-11-10 08:42:40|11091.76|11091.76|11088.69|11088.69|11091.76|11091.76|11088.69|11088.69|0
1604997770000|2020-11-10 08:42:50|11088.93|11088.93|11088.1|11088.1|11088.93|11088.93|11088.1|11088.1|0
1604997780000|2020-11-10 08:43:00|11087.71|11087.71|11089.59|11089.59|11092.32|11092.32|11087.71|11087.71|0
1604997790000|2020-11-10 08:43:10|11091.25|11091.25|11086.52|11086.52|11091.69|11091.69|11086.52|11086.52|0
1604997800000|2020-11-10 08:43:20|11086.14|11086.14|11082.66|11082.66|11086.14|11086.14|11082.51|11082.51|0
1604997810000|2020-11-10 08:43:30|11083.49|11083.49|11085.91|11085.91|11087.2|11087.2|11083.49|11083.49|0
1604997820000|2020-11-10 08:43:40|11087.03|11087.03|11088.29|11088.29|11091.04|11091.04|11087.03|11087.03|0
1604997830000|2020-11-10 08:43:50|11087.46|11087.46|11083.39|11083.39|11088.75|11088.75|11083.39|11083.39|0
1604997840000|2020-11-10 08:44:00|11083.32|11083.32|11084.15|11084.15|11084.15|11084.15|11083.32|11083.32|0
1604997850000|2020-11-10 08:44:10|11082.49|11082.49|11083.68|11083.68|11083.68|11083.68|11082.13|11082.13|0
1604997860000|2020-11-10 08:44:20|11083.83|11083.83|11085.48|11085.48|11086.31|11086.31|11083.83|11083.83|0
1604997870000|2020-11-10 08:44:30|11083.83|11083.83|11083.41|11083.41|11084|11084|11083.41|11083.41|0
1604997880000|2020-11-10 08:44:40|11084.24|11084.24|11082.73|11082.73|11085.22|11085.22|11082.73|11082.73|0
1604997890000|2020-11-10 08:44:50|11084.39|11084.39|11082.39|11082.39|11084.87|11084.87|11082.39|11082.39|0
1604997900000|2020-11-10 08:45:00|11084.05|11084.05|11084.05|11084.05|11084.05|11084.05|11084.05|11084.05|0
1604997910000|2020-11-10 08:45:10|11085.7|11085.7|11092.48|11092.48|11092.48|11092.48|11085.7|11085.7|0
1604997920000|2020-11-10 08:45:20|11093.31|11093.31|11094.09|11094.09|11094.09|11094.09|11093.31|11093.31|0
1604997930000|2020-11-10 08:45:30|11096.58|11096.58|11096.64|11096.64|11096.64|11096.64|11096.12|11096.12|0
1604997940000|2020-11-10 08:45:40|11095.81|11095.81|11095.81|11095.81|11095.81|11095.81|11095.81|11095.81|0
1604997950000|2020-11-10 08:45:50|11095.52|11095.52|11097.44|11097.44|11097.44|11097.44|11094.13|11094.13|0
1604997960000|2020-11-10 08:46:00|11098.27|11098.27|11098.27|11098.27|11098.27|11098.27|11095.79|11095.79|0
1604997970000|2020-11-10 08:46:10|11098.42|11098.42|11100.08|11100.08|11100.08|11100.08|11098.42|11098.42|0
1604997980000|2020-11-10 08:46:20|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|0
1604997990000|2020-11-10 08:46:30|11102.57|11102.57|11104.07|11104.07|11104.07|11104.07|11102.57|11102.57|0
1604998000000|2020-11-10 08:46:40|11103.71|11103.71|11108.42|11108.42|11108.42|11108.42|11103.71|11103.71|0
1604998010000|2020-11-10 08:46:50|11109.25|11109.25|11109.55|11109.55|11109.55|11109.55|11106.76|11106.76|0
1604998020000|2020-11-10 08:47:00|11110.64|11110.64|11111.36|11111.36|11111.36|11111.36|11110.64|11110.64|0
1604998030000|2020-11-10 08:47:10|11111.66|11111.66|11108.34|11108.34|11111.66|11111.66|11108.34|11108.34|0
1604998040000|2020-11-10 08:47:20|11110|11110|11109.51|11109.51|11110.83|11110.83|11109.17|11109.17|0
1604998050000|2020-11-10 08:47:30|11109.68|11109.68|11109.82|11109.82|11109.82|11109.82|11109.68|11109.68|0
1604998060000|2020-11-10 08:47:40|11109.19|11109.19|11109.19|11109.19|11109.19|11109.19|11109.19|11109.19|0
1604998070000|2020-11-10 08:47:50|11108.56|11108.56|11111.88|11111.88|11111.88|11111.88|11108.56|11108.56|0
1604998080000|2020-11-10 08:48:00|11111.64|11111.64|11111.08|11111.08|11111.64|11111.64|11111.08|11111.08|0
1604998090000|2020-11-10 08:48:10|11111.31|11111.31|11108.7|11108.7|11111.31|11111.31|11108.7|11108.7|0
1604998100000|2020-11-10 08:48:20|11108.01|11108.01|11108.19|11108.19|11108.19|11108.19|11108.01|11108.01|0
1604998110000|2020-11-10 08:48:30|11107.36|11107.36|11107.72|11107.72|11107.72|11107.72|11106.06|11106.06|0
1604998120000|2020-11-10 08:48:40|11109.38|11109.38|11109.57|11109.57|11110.2|11110.2|11108.55|11108.55|0
1604998130000|2020-11-10 08:48:50|11111.23|11111.23|11113.96|11113.96|11113.96|11113.96|11111.23|11111.23|0
1604998140000|2020-11-10 08:49:00|11114.79|11114.79|11106.99|11106.99|11114.79|11114.79|11106.99|11106.99|0
1604998150000|2020-11-10 08:49:10|11106.16|11106.16|11106.54|11106.54|11106.99|11106.99|11105.71|11105.71|0
1604998160000|2020-11-10 08:49:20|11106.35|11106.35|11111.15|11111.15|11111.15|11111.15|11105.92|11105.92|0
1604998170000|2020-11-10 08:49:30|11111.73|11111.73|11111.48|11111.48|11115.28|11115.28|11110.9|11110.9|0
1604998180000|2020-11-10 08:49:40|11109.82|11109.82|11109.2|11109.2|11109.82|11109.82|11109.2|11109.2|0
1604998190000|2020-11-10 08:49:50|11109.77|11109.77|11108.94|11108.94|11109.77|11109.77|11108.94|11108.94|0
1604998200000|2020-11-10 08:50:00|11109.53|11109.53|11113.53|11113.53|11113.53|11113.53|11109.53|11109.53|0
1604998210000|2020-11-10 08:50:10|11112.7|11112.7|11109.39|11109.39|11112.7|11112.7|11109.39|11109.39|0
1604998220000|2020-11-10 08:50:20|11109.02|11109.02|11108.85|11108.85|11110.68|11110.68|11108.85|11108.85|0
1604998230000|2020-11-10 08:50:30|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|11109.48|0
1604998240000|2020-11-10 08:50:40|11111.14|11111.14|11109.23|11109.23|11111.14|11111.14|11109.23|11109.23|0
1604998250000|2020-11-10 08:50:50|11109.35|11109.35|11110.3|11110.3|11110.3|11110.3|11109.23|11109.23|0
1604998260000|2020-11-10 08:51:00|11109.91|11109.91|11111.28|11111.28|11111.28|11111.28|11109.62|11109.62|0
1604998270000|2020-11-10 08:51:10|11110.89|11110.89|11111.13|11111.13|11111.13|11111.13|11110.89|11110.89|0
1604998280000|2020-11-10 08:51:20|11112.79|11112.79|11115.03|11115.03|11115.03|11115.03|11112.79|11112.79|0
1604998290000|2020-11-10 08:51:30|11115.86|11115.86|11118.06|11118.06|11118.06|11118.06|11115.86|11115.86|0
1604998300000|2020-11-10 08:51:40|11117.23|11117.23|11116.6|11116.6|11117.43|11117.43|11116.6|11116.6|0
1604998310000|2020-11-10 08:51:50|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|0
1604998320000|2020-11-10 08:52:00|11113.4|11113.4|11115.69|11115.69|11115.69|11115.69|11113.4|11113.4|0
1604998330000|2020-11-10 08:52:10|11115.95|11115.95|11117.49|11117.49|11117.49|11117.49|11115.95|11115.95|0
1604998340000|2020-11-10 08:52:20|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|11116.76|0
1604998350000|2020-11-10 08:52:30|11115.93|11115.93|11115.93|11115.93|11115.93|11115.93|11115.93|11115.93|0
1604998360000|2020-11-10 08:52:40|11115.64|11115.64|11114.2|11114.2|11115.64|11115.64|11114.2|11114.2|0
1604998370000|2020-11-10 08:52:50|11113.91|11113.91|11114.03|11114.03|11114.03|11114.03|11113.91|11113.91|0
1604998380000|2020-11-10 08:53:00|11113.93|11113.93|11115.94|11115.94|11115.94|11115.94|11113.93|11113.93|0
1604998390000|2020-11-10 08:53:10|11119.26|11119.26|11120.92|11120.92|11120.92|11120.92|11119.26|11119.26|0
1604998400000|2020-11-10 08:53:20|11119.26|11119.26|11117.79|11117.79|11119.26|11119.26|11117.79|11117.79|0
1604998410000|2020-11-10 08:53:30|11118.62|11118.62|11117.52|11117.52|11119.08|11119.08|11116.69|11116.69|0
1604998420000|2020-11-10 08:53:40|11116.81|11116.81|11117.06|11117.06|11117.06|11117.06|11116.23|11116.23|0
1604998430000|2020-11-10 08:53:50|11116.82|11116.82|11114.92|11114.92|11116.82|11116.82|11113.91|11113.91|0
1604998440000|2020-11-10 08:54:00|11113.97|11113.97|11112.81|11112.81|11113.97|11113.97|11112.81|11112.81|0
1604998450000|2020-11-10 08:54:10|11111.77|11111.77|11112.23|11112.23|11112.23|11112.23|11111.4|11111.4|0
1604998460000|2020-11-10 08:54:20|11112.91|11112.91|11113.3|11113.3|11113.3|11113.3|11112.91|11112.91|0
1604998470000|2020-11-10 08:54:30|11114.16|11114.16|11113.33|11113.33|11114.16|11114.16|11112.5|11112.5|0
1604998480000|2020-11-10 08:54:40|11113.72|11113.72|11114.55|11114.55|11114.55|11114.55|11113.72|11113.72|0
1604998490000|2020-11-10 08:54:50|11114.67|11114.67|11115.03|11115.03|11115.4|11115.4|11114.67|11114.67|0
1604998500000|2020-11-10 08:55:00|11116.45|11116.45|11116.99|11116.99|11116.99|11116.99|11115.97|11115.97|0
1604998510000|2020-11-10 08:55:10|11116.63|11116.63|11116.47|11116.47|11117.45|11117.45|11115.26|11115.26|0
1604998530000|2020-11-10 08:55:30|11116.24|11116.24|11116.77|11116.77|11117.89|11117.89|11116.24|11116.24|0
1604998540000|2020-11-10 08:55:40|11117.14|11117.14|11114.68|11114.68|11117.14|11117.14|11114.68|11114.68|0
1604998550000|2020-11-10 08:55:50|11116.34|11116.34|11115.83|11115.83|11116.34|11116.34|11115.83|11115.83|0
1604998560000|2020-11-10 08:56:00|11114.73|11114.73|11123.9|11123.9|11123.9|11123.9|11114.73|11114.73|0
1604998570000|2020-11-10 08:56:10|11123.17|11123.17|11122.52|11122.52|11126.24|11126.24|11122.28|11122.28|0
1604998580000|2020-11-10 08:56:20|11123.35|11123.35|11123.35|11123.35|11123.35|11123.35|11123.35|11123.35|0
1604998590000|2020-11-10 08:56:30|11125.01|11125.01|11125.14|11125.14|11125.14|11125.14|11125.01|11125.01|0
1604998600000|2020-11-10 08:56:40|11122.66|11122.66|11121.34|11121.34|11123|11123|11119.68|11119.68|0
1604998610000|2020-11-10 08:56:50|11121.78|11121.78|11124.41|11124.41|11124.41|11124.41|11121.78|11121.78|0
1604998620000|2020-11-10 08:57:00|11124.58|11124.58|11124.5|11124.5|11124.58|11124.58|11124.5|11124.5|0
1604998630000|2020-11-10 08:57:10|11123.92|11123.92|11126.09|11126.09|11126.09|11126.09|11123.92|11123.92|0
1604998640000|2020-11-10 08:57:20|11126.56|11126.56|11130.41|11130.41|11130.41|11130.41|11126.56|11126.56|0
1604998650000|2020-11-10 08:57:30|11131.14|11131.14|11130.84|11130.84|11131.14|11131.14|11130.57|11130.57|0
1604998660000|2020-11-10 08:57:40|11131.47|11131.47|11131.54|11131.54|11131.54|11131.54|11131.4|11131.4|0
1604998670000|2020-11-10 08:57:50|11132.13|11132.13|11131.84|11131.84|11132.13|11132.13|11131.84|11131.84|0
1604998680000|2020-11-10 08:58:00|11129.35|11129.35|11130.42|11130.42|11130.42|11130.42|11129.35|11129.35|0
1604998690000|2020-11-10 08:58:10|11130.25|11130.25|11130.01|11130.01|11130.25|11130.25|11130.01|11130.01|0
1604998700000|2020-11-10 08:58:20|11130.25|11130.25|11136|11136|11136|11136|11130.25|11130.25|0
1604998710000|2020-11-10 08:58:30|11136.48|11136.48|11139.15|11139.15|11139.15|11139.15|11136.39|11136.39|0
1604998720000|2020-11-10 08:58:40|11139.77|11139.77|11140.6|11140.6|11140.6|11140.6|11139.77|11139.77|0
1604998730000|2020-11-10 08:58:50|11140.31|11140.31|11139.48|11139.48|11140.31|11140.31|11138.65|11138.65|0
1604998740000|2020-11-10 08:59:00|11139.14|11139.14|11139.97|11139.97|11139.97|11139.97|11139.14|11139.14|0
1604998750000|2020-11-10 08:59:10|11139.14|11139.14|11142.69|11142.69|11142.69|11142.69|11139.14|11139.14|0
1604998760000|2020-11-10 08:59:20|11142.75|11142.75|11141.85|11141.85|11143.44|11143.44|11141.78|11141.78|0
1604998770000|2020-11-10 08:59:30|11142.68|11142.68|11147.6|11147.6|11147.6|11147.6|11142.68|11142.68|0
1604998780000|2020-11-10 08:59:40|11146.87|11146.87|11145.11|11145.11|11146.87|11146.87|11144.28|11144.28|0
1604998790000|2020-11-10 08:59:50|11144.87|11144.87|11145.63|11145.63|11145.94|11145.94|11144.74|11144.74|0
1604998800000|2020-11-10 09:00:00|11146.81|11146.81|11146.26|11146.26|11146.88|11146.88|11144.92|11144.92|0
1604998810000|2020-11-10 09:00:10|11145.44|11145.44|11145.42|11145.42|11146.22|11146.22|11144.56|11144.56|0
1604998820000|2020-11-10 09:00:20|11145.66|11145.66|11147.18|11147.18|11147.18|11147.18|11145.66|11145.66|0
1604998830000|2020-11-10 09:00:30|11148.84|11148.84|11147.9|11147.9|11149.43|11149.43|11147.9|11147.9|0
1604998840000|2020-11-10 09:00:40|11148.07|11148.07|11142.31|11142.31|11148.07|11148.07|11141.2|11141.2|0
1604998850000|2020-11-10 09:00:50|11143.97|11143.97|11142.31|11142.31|11143.97|11143.97|11142.31|11142.31|0
1604998860000|2020-11-10 09:01:00|11143.14|11143.14|11141.98|11141.98|11143.14|11143.14|11141.98|11141.98|0
1604998870000|2020-11-10 09:01:10|11141.89|11141.89|11141.66|11141.66|11141.89|11141.89|11141.66|11141.66|0
1604998880000|2020-11-10 09:01:20|11142.49|11142.49|11143.73|11143.73|11143.75|11143.75|11142.49|11142.49|0
1604998890000|2020-11-10 09:01:30|11145.39|11145.39|11143.59|11143.59|11146.27|11146.27|11143.35|11143.35|0
1604998900000|2020-11-10 09:01:40|11143.52|11143.52|11140.54|11140.54|11143.91|11143.91|11140.54|11140.54|0
1604998910000|2020-11-10 09:01:50|11140.03|11140.03|11139.1|11139.1|11140.03|11140.03|11138.92|11138.92|0
1604998920000|2020-11-10 09:02:00|11138.98|11138.98|11137.56|11137.56|11139.81|11139.81|11137.56|11137.56|0
1604998930000|2020-11-10 09:02:10|11137.85|11137.85|11137.85|11137.85|11137.92|11137.92|11137.02|11137.02|0
1604998940000|2020-11-10 09:02:20|11137.92|11137.92|11134.63|11134.63|11137.92|11137.92|11134.63|11134.63|0
1604998950000|2020-11-10 09:02:30|11134.98|11134.98|11135.34|11135.34|11135.34|11135.34|11134.39|11134.39|0
1604998960000|2020-11-10 09:02:40|11135.75|11135.75|11135.81|11135.81|11135.81|11135.81|11135.75|11135.75|0
1604998970000|2020-11-10 09:02:50|11135.57|11135.57|11135.57|11135.57|11135.57|11135.57|11135.57|11135.57|0
1604998980000|2020-11-10 09:03:00|11134.87|11134.87|11127.3|11127.3|11134.87|11134.87|11127.3|11127.3|0
1604998990000|2020-11-10 09:03:10|11127.49|11127.49|11127.24|11127.24|11129.38|11129.38|11126.89|11126.89|0
1604999000000|2020-11-10 09:03:20|11127.82|11127.82|11127.82|11127.82|11127.82|11127.82|11127.82|11127.82|0
1604999010000|2020-11-10 09:03:30|11128.34|11128.34|11130.94|11130.94|11131.67|11131.67|11128.34|11128.34|0
1604999020000|2020-11-10 09:03:40|11130.79|11130.79|11131.08|11131.08|11131.08|11131.08|11130.79|11130.79|0
1604999030000|2020-11-10 09:03:50|11131.43|11131.43|11129.39|11129.39|11133.91|11133.91|11129.39|11129.39|0
1604999040000|2020-11-10 09:04:00|11130.22|11130.22|11130.49|11130.49|11130.49|11130.49|11129.5|11129.5|0
1604999050000|2020-11-10 09:04:10|11131.43|11131.43|11132.7|11132.7|11132.7|11132.7|11131.43|11131.43|0
1604999060000|2020-11-10 09:04:20|11131.87|11131.87|11130.86|11130.86|11132.11|11132.11|11130.28|11130.28|0
1604999070000|2020-11-10 09:04:30|11132.52|11132.52|11130.07|11130.07|11132.52|11132.52|11129.09|11129.09|0
1604999080000|2020-11-10 09:04:40|11132.55|11132.55|11130.12|11130.12|11132.55|11132.55|11129.25|11129.25|0
1604999090000|2020-11-10 09:04:50|11129.29|11129.29|11129.29|11129.29|11129.29|11129.29|11129.29|11129.29|0
1604999100000|2020-11-10 09:05:00|11128.71|11128.71|11128.42|11128.42|11129|11129|11128.42|11128.42|0
1604999110000|2020-11-10 09:05:10|11129.11|11129.11|11126.47|11126.47|11129.3|11129.3|11126.47|11126.47|0
1604999120000|2020-11-10 09:05:20|11127.3|11127.3|11126.86|11126.86|11129.59|11129.59|11126.86|11126.86|0
1604999130000|2020-11-10 09:05:30|11127.06|11127.06|11125.39|11125.39|11127.06|11127.06|11125.39|11125.39|0
1604999140000|2020-11-10 09:05:40|11125.5|11125.5|11123.62|11123.62|11126.87|11126.87|11123.62|11123.62|0
1604999150000|2020-11-10 09:05:50|11123.83|11123.83|11124.32|11124.32|11124.32|11124.32|11123.83|11123.83|0
1604999160000|2020-11-10 09:06:00|11122.66|11122.66|11122.27|11122.27|11124.32|11124.32|11120.61|11120.61|0
1604999170000|2020-11-10 09:06:10|11122.18|11122.18|11118.44|11118.44|11122.18|11122.18|11115.12|11115.12|0
1604999180000|2020-11-10 09:06:20|11118.32|11118.32|11117.64|11117.64|11118.44|11118.44|11115.61|11115.61|0
1604999190000|2020-11-10 09:06:30|11117.59|11117.59|11117.19|11117.19|11118.02|11118.02|11117.19|11117.19|0
1604999200000|2020-11-10 09:06:40|11117.07|11117.07|11116.98|11116.98|11117.07|11117.07|11116.98|11116.98|0
1604999210000|2020-11-10 09:06:50|11117.35|11117.35|11119.88|11119.88|11119.88|11119.88|11117.35|11117.35|0
1604999220000|2020-11-10 09:07:00|11120.71|11120.71|11120.07|11120.07|11121.73|11121.73|11120.07|11120.07|0
1604999240000|2020-11-10 09:07:20|11117.83|11117.83|11122.81|11122.81|11122.81|11122.81|11117.83|11117.83|0
1604999250000|2020-11-10 09:07:30|11120.51|11120.51|11118.66|11118.66|11120.51|11120.51|11118.66|11118.66|0
1604999260000|2020-11-10 09:07:40|11118.59|11118.59|11118.12|11118.12|11118.66|11118.66|11117.98|11117.98|0
1604999270000|2020-11-10 09:07:50|11118.64|11118.64|11118.64|11118.64|11118.64|11118.64|11118.4|11118.4|0
1604999290000|2020-11-10 09:08:10|11120.29|11120.29|11120.12|11120.12|11120.29|11120.29|11119.11|11119.11|0
1604999310000|2020-11-10 09:08:30|11119.83|11119.83|11122.31|11122.31|11122.31|11122.31|11119.83|11119.83|0
1604999320000|2020-11-10 09:08:40|11120.66|11120.66|11126.6|11126.6|11127.72|11127.72|11120.66|11120.66|0
1604999330000|2020-11-10 09:08:50|11127.11|11127.11|11127.97|11127.97|11127.97|11127.97|11127.11|11127.11|0
1604999340000|2020-11-10 09:09:00|11127.68|11127.68|11127.63|11127.63|11127.68|11127.68|11126.75|11126.75|0
1604999350000|2020-11-10 09:09:10|11127.97|11127.97|11128.35|11128.35|11128.35|11128.35|11127.97|11127.97|0
1604999360000|2020-11-10 09:09:20|11128.54|11128.54|11128.54|11128.54|11128.54|11128.54|11128.54|11128.54|0
1604999370000|2020-11-10 09:09:30|11128.73|11128.73|11126.11|11126.11|11128.73|11128.73|11126.11|11126.11|0
1604999380000|2020-11-10 09:09:40|11125.92|11125.92|11123.98|11123.98|11125.92|11125.92|11123.98|11123.98|0
1604999390000|2020-11-10 09:09:50|11123.71|11123.71|11124.86|11124.86|11125.07|11125.07|11123.24|11123.24|0
1604999400000|2020-11-10 09:10:00|11124.52|11124.52|11125.13|11125.13|11125.42|11125.42|11124.52|11124.52|0
1604999410000|2020-11-10 09:10:10|11124.39|11124.39|11124.59|11124.59|11124.59|11124.59|11124.39|11124.39|0
1604999420000|2020-11-10 09:10:20|11124.35|11124.35|11124.22|11124.22|11124.35|11124.35|11124.22|11124.22|0
1604999430000|2020-11-10 09:10:30|11125.88|11125.88|11125.88|11125.88|11126.71|11126.71|11125.05|11125.05|0
1604999440000|2020-11-10 09:10:40|11126.17|11126.17|11125.22|11125.22|11126.17|11126.17|11122.5|11122.5|0
1604999450000|2020-11-10 09:10:50|11124.93|11124.93|11123.79|11123.79|11125.81|11125.81|11121.3|11121.3|0
1604999460000|2020-11-10 09:11:00|11125.45|11125.45|11121.56|11121.56|11125.45|11125.45|11121.56|11121.56|0
1604999470000|2020-11-10 09:11:10|11121.2|11121.2|11120.59|11120.59|11121.2|11121.2|11120.59|11120.59|0
1604999480000|2020-11-10 09:11:20|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|11120.47|0
1604999490000|2020-11-10 09:11:30|11120.81|11120.81|11117.73|11117.73|11121.05|11121.05|11117.73|11117.73|0
1604999500000|2020-11-10 09:11:40|11113.58|11113.58|11111.93|11111.93|11113.58|11113.58|11111.93|11111.93|0
1604999510000|2020-11-10 09:11:50|11111.74|11111.74|11111.74|11111.74|11111.74|11111.74|11111.74|11111.74|0
1604999520000|2020-11-10 09:12:00|11112.25|11112.25|11112.54|11112.54|11112.54|11112.54|11112.25|11112.25|0
1604999530000|2020-11-10 09:12:10|11114.2|11114.2|11111.71|11111.71|11114.2|11114.2|11111.71|11111.71|0
1604999540000|2020-11-10 09:12:20|11109.22|11109.22|11107.56|11107.56|11109.22|11109.22|11107.56|11107.56|0
1604999550000|2020-11-10 09:12:30|11107.71|11107.71|11105.48|11105.48|11107.71|11107.71|11105.48|11105.48|0
1604999560000|2020-11-10 09:12:40|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|0
1604999570000|2020-11-10 09:12:50|11103.19|11103.19|11105.68|11105.68|11105.68|11105.68|11103.19|11103.19|0
1604999580000|2020-11-10 09:13:00|11106.19|11106.19|11105.23|11105.23|11106.49|11106.49|11105.23|11105.23|0
1604999590000|2020-11-10 09:13:10|11106.06|11106.06|11106.06|11106.06|11106.06|11106.06|11106.06|11106.06|0
1604999600000|2020-11-10 09:13:20|11104.4|11104.4|11099.79|11099.79|11104.77|11104.77|11099.79|11099.79|0
1604999610000|2020-11-10 09:13:30|11099.86|11099.86|11099.04|11099.04|11099.86|11099.86|11099.04|11099.04|0
1604999620000|2020-11-10 09:13:40|11099.92|11099.92|11099.38|11099.38|11100.21|11100.21|11099.38|11099.38|0
1604999630000|2020-11-10 09:13:50|11099.09|11099.09|11099.09|11099.09|11099.09|11099.09|11099.09|11099.09|0
1604999640000|2020-11-10 09:14:00|11096.45|11096.45|11094.45|11094.45|11096.45|11096.45|11090.4|11090.4|0
1604999670000|2020-11-10 09:14:30|11094.74|11094.74|11088.57|11088.57|11094.74|11094.74|11088.57|11088.57|0
1604999680000|2020-11-10 09:14:40|11089.04|11089.04|11090.42|11090.42|11090.9|11090.9|11089.04|11089.04|0
1604999690000|2020-11-10 09:14:50|11090.03|11090.03|11093.1|11093.1|11093.1|11093.1|11090.03|11090.03|0
1604999700000|2020-11-10 09:15:00|11088.95|11088.95|11089.48|11089.48|11089.48|11089.48|11085.34|11085.34|0
1604999710000|2020-11-10 09:15:10|11088.86|11088.86|11090.74|11090.74|11090.74|11090.74|11088.86|11088.86|0
1604999720000|2020-11-10 09:15:20|11088.25|11088.25|11088.25|11088.25|11088.25|11088.25|11088.25|11088.25|0
1604999730000|2020-11-10 09:15:30|11088.18|11088.18|11087.37|11087.37|11088.42|11088.42|11087.37|11087.37|0
1604999740000|2020-11-10 09:15:40|11089.86|11089.86|11090.52|11090.52|11090.52|11090.52|11089.03|11089.03|0
1604999750000|2020-11-10 09:15:50|11093.84|11093.84|11093.01|11093.01|11093.84|11093.84|11093.01|11093.01|0
1604999760000|2020-11-10 09:16:00|11093.49|11093.49|11096.41|11096.41|11098.58|11098.58|11093.49|11093.49|0
1604999770000|2020-11-10 09:16:10|11098.07|11098.07|11097.65|11097.65|11098.07|11098.07|11097.41|11097.41|0
1604999790000|2020-11-10 09:16:30|11095.99|11095.99|11098.85|11098.85|11098.85|11098.85|11094.33|11094.33|0
1604999800000|2020-11-10 09:16:40|11098.99|11098.99|11099.58|11099.58|11099.58|11099.58|11098.99|11098.99|0
1604999810000|2020-11-10 09:16:50|11099.7|11099.7|11100.3|11100.3|11100.3|11100.3|11099.7|11099.7|0
1604999820000|2020-11-10 09:17:00|11099.36|11099.36|11100.18|11100.18|11100.18|11100.18|11099.36|11099.36|0
1604999830000|2020-11-10 09:17:10|11100.47|11100.47|11102.96|11102.96|11102.96|11102.96|11100.47|11100.47|0
1604999840000|2020-11-10 09:17:20|11104.5|11104.5|11103.43|11103.43|11104.83|11104.83|11103.43|11103.43|0
1604999860000|2020-11-10 09:17:40|11103.48|11103.48|11101.82|11101.82|11103.48|11103.48|11101.82|11101.82|0
1604999870000|2020-11-10 09:17:50|11101.97|11101.97|11103.7|11103.7|11103.7|11103.7|11101.82|11101.82|0
1604999880000|2020-11-10 09:18:00|11103.46|11103.46|11105.46|11105.46|11105.46|11105.46|11103.46|11103.46|0
1604999890000|2020-11-10 09:18:10|11107.12|11107.12|11110.94|11110.94|11111.32|11111.32|11107.12|11107.12|0
1604999900000|2020-11-10 09:18:20|11111.13|11111.13|11111.6|11111.6|11111.6|11111.6|11111.13|11111.13|0
1604999910000|2020-11-10 09:18:30|11108.82|11108.82|11110.99|11110.99|11111.66|11111.66|11108.28|11108.28|0
1604999920000|2020-11-10 09:18:40|11110.75|11110.75|11109.92|11109.92|11110.75|11110.75|11109.92|11109.92|0
1604999930000|2020-11-10 09:18:50|11109.09|11109.09|11110.33|11110.33|11111.04|11111.04|11108.26|11108.26|0
1604999940000|2020-11-10 09:19:00|11110.63|11110.63|11111.13|11111.13|11114.8|11114.8|11110.63|11110.63|0
1604999950000|2020-11-10 09:19:10|11110.94|11110.94|11111.4|11111.4|11111.62|11111.62|11110.94|11110.94|0
1604999960000|2020-11-10 09:19:20|11111.11|11111.11|11110.81|11110.81|11111.11|11111.11|11110.81|11110.81|0
1604999980000|2020-11-10 09:19:40|11110.47|11110.47|11105.51|11105.51|11110.47|11110.47|11105.51|11105.51|0
1604999990000|2020-11-10 09:19:50|11106.13|11106.13|11103.7|11103.7|11106.25|11106.25|11103.7|11103.7|0
1605000000000|2020-11-10 09:20:00|11103.53|11103.53|11102.74|11102.74|11103.53|11103.53|11101.68|11101.68|0
1605000010000|2020-11-10 09:20:10|11103.81|11103.81|11103.64|11103.64|11104.01|11104.01|11103.64|11103.64|0
1605000020000|2020-11-10 09:20:20|11101.99|11101.99|11102.46|11102.46|11102.46|11102.46|11101.99|11101.99|0
1605000040000|2020-11-10 09:20:40|11102.75|11102.75|11103.94|11103.94|11103.94|11103.94|11102.75|11102.75|0
1605000050000|2020-11-10 09:20:50|11103.7|11103.7|11104.53|11104.53|11104.53|11104.53|11103.7|11103.7|0
1605000060000|2020-11-10 09:21:00|11104.39|11104.39|11104.39|11104.39|11104.39|11104.39|11104.39|11104.39|0
1605000070000|2020-11-10 09:21:10|11104.05|11104.05|11105.63|11105.63|11105.63|11105.63|11102.32|11102.32|0
1605000080000|2020-11-10 09:21:20|11105.8|11105.8|11106.67|11106.67|11106.8|11106.8|11105.8|11105.8|0
1605000090000|2020-11-10 09:21:30|11106.4|11106.4|11106.4|11106.4|11106.4|11106.4|11106.4|11106.4|0
1605000100000|2020-11-10 09:21:40|11105.82|11105.82|11105.99|11105.99|11105.99|11105.99|11105.75|11105.75|0
1605000120000|2020-11-10 09:22:00|11103.21|11103.21|11105.63|11105.63|11105.92|11105.92|11103.21|11103.21|0
1605000130000|2020-11-10 09:22:10|11105.8|11105.8|11105.8|11105.8|11105.8|11105.8|11105.8|11105.8|0
1605000140000|2020-11-10 09:22:20|11106.53|11106.53|11107.34|11107.34|11107.34|11107.34|11106.53|11106.53|0
1605000150000|2020-11-10 09:22:30|11107.7|11107.7|11107.7|11107.7|11107.7|11107.7|11107.7|11107.7|0
1605000160000|2020-11-10 09:22:40|11108.07|11108.07|11107.99|11107.99|11108.07|11108.07|11107.99|11107.99|0
1605000170000|2020-11-10 09:22:50|11108.34|11108.34|11108.74|11108.74|11108.74|11108.74|11108.33|11108.33|0
1605000180000|2020-11-10 09:23:00|11106.26|11106.26|11104.28|11104.28|11106.26|11106.26|11104.28|11104.28|0
1605000190000|2020-11-10 09:23:10|11104.47|11104.47|11104.37|11104.37|11104.47|11104.47|11104.37|11104.37|0
1605000200000|2020-11-10 09:23:20|11104.74|11104.74|11105.62|11105.62|11105.62|11105.62|11104.74|11104.74|0
1605000210000|2020-11-10 09:23:30|11105.91|11105.91|11107.04|11107.04|11107.13|11107.13|11105.91|11105.91|0
1605000220000|2020-11-10 09:23:40|11108.7|11108.7|11109.36|11109.36|11109.87|11109.87|11108.63|11108.63|0
1605000230000|2020-11-10 09:23:50|11109.12|11109.12|11109.33|11109.33|11109.33|11109.33|11109.12|11109.12|0
1605000240000|2020-11-10 09:24:00|11109.92|11109.92|11110.56|11110.56|11110.57|11110.57|11109|11109|0
1605000250000|2020-11-10 09:24:10|11110.46|11110.46|11111.95|11111.95|11111.95|11111.95|11110.46|11110.46|0
1605000260000|2020-11-10 09:24:20|11112.8|11112.8|11115.58|11115.58|11115.58|11115.58|11112.8|11112.8|0
1605000270000|2020-11-10 09:24:30|11115.31|11115.31|11115.02|11115.02|11115.31|11115.31|11115.02|11115.02|0
1605000280000|2020-11-10 09:24:40|11115.36|11115.36|11115.9|11115.9|11115.9|11115.9|11115.36|11115.36|0
1605000290000|2020-11-10 09:24:50|11116.29|11116.29|11118.24|11118.24|11118.24|11118.24|11116.29|11116.29|0
1605000300000|2020-11-10 09:25:00|11118.44|11118.44|11120.39|11120.39|11120.39|11120.39|11118.44|11118.44|0
1605000310000|2020-11-10 09:25:10|11121.47|11121.47|11121.66|11121.66|11121.73|11121.73|11121.47|11121.47|0
1605000320000|2020-11-10 09:25:20|11120.18|11120.18|11117.82|11117.82|11120.31|11120.31|11117.82|11117.82|0
1605000330000|2020-11-10 09:25:30|11118.01|11118.01|11114.44|11114.44|11118.01|11118.01|11114.44|11114.44|0
1605000340000|2020-11-10 09:25:40|11114.69|11114.69|11113.77|11113.77|11114.69|11114.69|11113.77|11113.77|0
1605000350000|2020-11-10 09:25:50|11114.11|11114.11|11115.42|11115.42|11115.42|11115.42|11114.11|11114.11|0
1605000360000|2020-11-10 09:26:00|11114.9|11114.9|11115.2|11115.2|11115.2|11115.2|11114.9|11114.9|0
1605000370000|2020-11-10 09:26:10|11115.44|11115.44|11115.52|11115.52|11115.99|11115.99|11115.44|11115.44|0
1605000380000|2020-11-10 09:26:20|11115.38|11115.38|11115.38|11115.38|11115.38|11115.38|11115.38|11115.38|0
1605000390000|2020-11-10 09:26:30|11115.26|11115.26|11115.48|11115.48|11115.48|11115.48|11115.14|11115.14|0
1605000400000|2020-11-10 09:26:40|11115.34|11115.34|11114.81|11114.81|11115.38|11115.38|11114.81|11114.81|0
1605000410000|2020-11-10 09:26:50|11115.04|11115.04|11118.22|11118.22|11118.22|11118.22|11115.04|11115.04|0
1605000420000|2020-11-10 09:27:00|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|0
1605000430000|2020-11-10 09:27:10|11118.23|11118.23|11118.82|11118.82|11118.82|11118.82|11118.23|11118.23|0
1605000440000|2020-11-10 09:27:20|11119.05|11119.05|11120.17|11120.17|11120.17|11120.17|11119.05|11119.05|0
1605000450000|2020-11-10 09:27:30|11122.66|11122.66|11122.87|11122.87|11122.87|11122.87|11121.6|11121.6|0
1605000460000|2020-11-10 09:27:40|11122.63|11122.63|11122.53|11122.53|11122.63|11122.63|11122.05|11122.05|0
1605000470000|2020-11-10 09:27:50|11122.24|11122.24|11120.6|11120.6|11122.24|11122.24|11120.58|11120.58|0
1605000480000|2020-11-10 09:28:00|11121.08|11121.08|11121.25|11121.25|11121.25|11121.25|11121.08|11121.08|0
1605000490000|2020-11-10 09:28:10|11121.83|11121.83|11120.47|11120.47|11121.83|11121.83|11120.47|11120.47|0
1605000500000|2020-11-10 09:28:20|11119.64|11119.64|11119.68|11119.68|11119.68|11119.68|11119.51|11119.51|0
1605000510000|2020-11-10 09:28:30|11119.89|11119.89|11120.57|11120.57|11120.57|11120.57|11119.89|11119.89|0
1605000520000|2020-11-10 09:28:40|11121.01|11121.01|11121.48|11121.48|11121.48|11121.48|11121.01|11121.01|0
1605000540000|2020-11-10 09:29:00|11121.72|11121.72|11121|11121|11121.72|11121.72|11121|11121|0
1605000550000|2020-11-10 09:29:10|11121.88|11121.88|11122.98|11122.98|11122.98|11122.98|11121.88|11121.88|0
1605000570000|2020-11-10 09:29:30|11122.77|11122.77|11125.55|11125.55|11125.55|11125.55|11122.77|11122.77|0
1605000580000|2020-11-10 09:29:40|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|0
1605000590000|2020-11-10 09:29:50|11125.16|11125.16|11125.46|11125.46|11125.46|11125.46|11125.16|11125.16|0
1605000600000|2020-11-10 09:30:00|11128.77|11128.77|11129.19|11129.19|11129.19|11129.19|11128.77|11128.77|0
1605000610000|2020-11-10 09:30:10|11128.36|11128.36|11130.1|11130.1|11130.1|11130.1|11128.06|11128.06|0
1605000620000|2020-11-10 09:30:20|11130.4|11130.4|11130.52|11130.52|11130.52|11130.52|11130.01|11130.01|0
1605000630000|2020-11-10 09:30:30|11129.69|11129.69|11130.97|11130.97|11131.06|11131.06|11129.63|11129.63|0
1605000640000|2020-11-10 09:30:40|11131.33|11131.33|11130.23|11130.23|11131.89|11131.89|11130.23|11130.23|0
1605000650000|2020-11-10 09:30:50|11129.4|11129.4|11126.89|11126.89|11129.4|11129.4|11126.89|11126.89|0
1605000660000|2020-11-10 09:31:00|11126.65|11126.65|11125.55|11125.55|11126.65|11126.65|11125.55|11125.55|0
1605000670000|2020-11-10 09:31:10|11125.9|11125.9|11131.51|11131.51|11131.51|11131.51|11125.9|11125.9|0
1605000680000|2020-11-10 09:31:20|11130.68|11130.68|11130.76|11130.76|11130.76|11130.76|11129.02|11129.02|0
1605000690000|2020-11-10 09:31:30|11131.32|11131.32|11130.83|11130.83|11131.48|11131.48|11130.06|11130.06|0
1605000710000|2020-11-10 09:31:50|11131.34|11131.34|11130.19|11130.19|11131.34|11131.34|11129.46|11129.46|0
1605000720000|2020-11-10 09:32:00|11130.06|11130.06|11126.47|11126.47|11130.06|11130.06|11126.47|11126.47|0
1605000730000|2020-11-10 09:32:10|11126.33|11126.33|11126.5|11126.5|11126.81|11126.81|11125.98|11125.98|0
1605000740000|2020-11-10 09:32:20|11126.43|11126.43|11127.46|11127.46|11127.46|11127.46|11126.26|11126.26|0
1605000750000|2020-11-10 09:32:30|11127.7|11127.7|11128.74|11128.74|11128.74|11128.74|11127.6|11127.6|0
1605000760000|2020-11-10 09:32:40|11128.67|11128.67|11124.79|11124.79|11128.74|11128.74|11124.79|11124.79|0
1605000770000|2020-11-10 09:32:50|11124.55|11124.55|11124.47|11124.47|11124.55|11124.55|11124.27|11124.27|0
1605000780000|2020-11-10 09:33:00|11124.67|11124.67|11124.02|11124.02|11125.31|11125.31|11123.6|11123.6|0
1605000790000|2020-11-10 09:33:10|11124.65|11124.65|11126.02|11126.02|11126.02|11126.02|11124.65|11124.65|0
1605000810000|2020-11-10 09:33:30|11125.88|11125.88|11123.56|11123.56|11125.88|11125.88|11123.56|11123.56|0
1605000820000|2020-11-10 09:33:40|11123.79|11123.79|11121.31|11121.31|11123.79|11123.79|11121.25|11121.25|0
1605000830000|2020-11-10 09:33:50|11121.08|11121.08|11121.66|11121.66|11121.66|11121.66|11120.85|11120.85|0
1605000840000|2020-11-10 09:34:00|11121.06|11121.06|11119.99|11119.99|11121.06|11121.06|11119.99|11119.99|0
1605000850000|2020-11-10 09:34:10|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|11119.8|0
1605000860000|2020-11-10 09:34:20|11121.46|11121.46|11121.95|11121.95|11122.29|11122.29|11121.46|11121.46|0
1605000870000|2020-11-10 09:34:30|11121.65|11121.65|11121.43|11121.43|11122.17|11122.17|11121.43|11121.43|0
1605000880000|2020-11-10 09:34:40|11121.14|11121.14|11121.97|11121.97|11121.97|11121.97|11121.14|11121.14|0
1605000890000|2020-11-10 09:34:50|11122.2|11122.2|11124.1|11124.1|11124.1|11124.1|11122.2|11122.2|0
1605000900000|2020-11-10 09:35:00|11123.27|11123.27|11124.07|11124.07|11124.07|11124.07|11122.44|11122.44|0
1605000910000|2020-11-10 09:35:10|11123.93|11123.93|11117.36|11117.36|11123.93|11123.93|11117.36|11117.36|0
1605000920000|2020-11-10 09:35:20|11117.24|11117.24|11117.22|11117.22|11117.41|11117.41|11117.07|11117.07|0
1605000930000|2020-11-10 09:35:30|11118.05|11118.05|11118.7|11118.7|11118.7|11118.7|11117.65|11117.65|0
1605000940000|2020-11-10 09:35:40|11118.64|11118.64|11118.87|11118.87|11118.87|11118.87|11118.34|11118.34|0
1605000950000|2020-11-10 09:35:50|11118.64|11118.64|11119.11|11119.11|11119.11|11119.11|11118.64|11118.64|0
1605000960000|2020-11-10 09:36:00|11118.87|11118.87|11121.01|11121.01|11121.01|11121.01|11118.87|11118.87|0
1605000970000|2020-11-10 09:36:10|11121.72|11121.72|11121.72|11121.72|11121.72|11121.72|11121.72|11121.72|0
1605000980000|2020-11-10 09:36:20|11120.77|11120.77|11118.31|11118.31|11120.77|11120.77|11118.31|11118.31|0
1605000990000|2020-11-10 09:36:30|11118.67|11118.67|11120.96|11120.96|11120.96|11120.96|11118.67|11118.67|0
1605001000000|2020-11-10 09:36:40|11118.47|11118.47|11117.58|11117.58|11118.47|11118.47|11116.96|11116.96|0
1605001010000|2020-11-10 09:36:50|11118.06|11118.06|11118.79|11118.79|11118.79|11118.79|11118.06|11118.06|0
1605001020000|2020-11-10 09:37:00|11119.37|11119.37|11119.59|11119.59|11119.94|11119.94|11119.37|11119.37|0
1605001030000|2020-11-10 09:37:10|11120.42|11120.42|11120.42|11120.42|11120.42|11120.42|11120.13|11120.13|0
1605001040000|2020-11-10 09:37:20|11120.66|11120.66|11121.69|11121.69|11121.69|11121.69|11120.66|11120.66|0
1605001050000|2020-11-10 09:37:30|11121.39|11121.39|11120.84|11120.84|11121.57|11121.57|11120.51|11120.51|0
1605001060000|2020-11-10 09:37:40|11121.56|11121.56|11124.1|11124.1|11124.1|11124.1|11121.56|11121.56|0
1605001070000|2020-11-10 09:37:50|11123.62|11123.62|11124.84|11124.84|11124.94|11124.94|11123.62|11123.62|0
1605001080000|2020-11-10 09:38:00|11124.6|11124.6|11124.89|11124.89|11124.89|11124.89|11124.6|11124.6|0
1605001090000|2020-11-10 09:38:10|11124.97|11124.97|11123.94|11123.94|11124.97|11124.97|11123.23|11123.23|0
1605001100000|2020-11-10 09:38:20|11124.8|11124.8|11124.13|11124.13|11124.8|11124.8|11123.14|11123.14|0
1605001120000|2020-11-10 09:38:40|11122.27|11122.27|11125.14|11125.14|11125.14|11125.14|11122.27|11122.27|0
1605001130000|2020-11-10 09:38:50|11125.43|11125.43|11125.43|11125.43|11125.43|11125.43|11125.43|11125.43|0
1605001140000|2020-11-10 09:39:00|11124.61|11124.61|11124.16|11124.16|11125.26|11125.26|11124.01|11124.01|0
1605001150000|2020-11-10 09:39:10|11126.64|11126.64|11128.68|11128.68|11128.68|11128.68|11126.64|11126.64|0
1605001160000|2020-11-10 09:39:20|11128.06|11128.06|11128.5|11128.5|11128.5|11128.5|11128.06|11128.06|0
1605001170000|2020-11-10 09:39:30|11128.74|11128.74|11129.08|11129.08|11129.67|11129.67|11128.74|11128.74|0
1605001180000|2020-11-10 09:39:40|11129.25|11129.25|11129.25|11129.25|11129.25|11129.25|11129.25|11129.25|0
1605001190000|2020-11-10 09:39:50|11129.42|11129.42|11129.57|11129.57|11129.57|11129.57|11129.42|11129.42|0
1605001200000|2020-11-10 09:40:00|11128.74|11128.74|11126.91|11126.91|11128.74|11128.74|11126.91|11126.91|0
1605001210000|2020-11-10 09:40:10|11126.28|11126.28|11124.33|11124.33|11126.28|11126.28|11124.33|11124.33|0
1605001220000|2020-11-10 09:40:20|11124.62|11124.62|11123.6|11123.6|11124.62|11124.62|11123.6|11123.6|0
1605001230000|2020-11-10 09:40:30|11121.94|11121.94|11119.57|11119.57|11121.94|11121.94|11119.57|11119.57|0
1605001240000|2020-11-10 09:40:40|11119.72|11119.72|11119.72|11119.72|11119.72|11119.72|11119.72|11119.72|0
1605001250000|2020-11-10 09:40:50|11119.65|11119.65|11121.99|11121.99|11121.99|11121.99|11119.65|11119.65|0
1605001260000|2020-11-10 09:41:00|11122.23|11122.23|11121.52|11121.52|11122.23|11122.23|11121.52|11121.52|0
1605001270000|2020-11-10 09:41:10|11121.37|11121.37|11120.56|11120.56|11121.38|11121.38|11120.56|11120.56|0
1605001280000|2020-11-10 09:41:20|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|0
1605001290000|2020-11-10 09:41:30|11118.9|11118.9|11118.9|11118.9|11118.9|11118.9|11118.9|11118.9|0
1605001300000|2020-11-10 09:41:40|11119.19|11119.19|11119.31|11119.31|11119.67|11119.67|11119.19|11119.19|0
1605001310000|2020-11-10 09:41:50|11119.89|11119.89|11119.06|11119.06|11119.89|11119.89|11119.06|11119.06|0
1605001320000|2020-11-10 09:42:00|11119.53|11119.53|11121.07|11121.07|11121.77|11121.77|11119.53|11119.53|0
1605001330000|2020-11-10 09:42:10|11121.43|11121.43|11120.95|11120.95|11121.43|11121.43|11120.95|11120.95|0
1605001340000|2020-11-10 09:42:20|11120.71|11120.71|11121.09|11121.09|11121.38|11121.38|11120.71|11120.71|0
1605001350000|2020-11-10 09:42:30|11118.6|11118.6|11115.98|11115.98|11118.6|11118.6|11115.9|11115.9|0
1605001360000|2020-11-10 09:42:40|11115.81|11115.81|11114.91|11114.91|11116.22|11116.22|11114.91|11114.91|0
1605001370000|2020-11-10 09:42:50|11114.55|11114.55|11111.49|11111.49|11114.55|11114.55|11111.49|11111.49|0
1605001380000|2020-11-10 09:43:00|11111.89|11111.89|11110.79|11110.79|11111.89|11111.89|11110.65|11110.65|0
1605001390000|2020-11-10 09:43:10|11110.88|11110.88|11110.68|11110.68|11110.88|11110.88|11110.61|11110.61|0
1605001400000|2020-11-10 09:43:20|11110.31|11110.31|11104.51|11104.51|11110.31|11110.31|11104.51|11104.51|0
1605001410000|2020-11-10 09:43:30|11103.68|11103.68|11103.68|11103.68|11103.68|11103.68|11103.68|11103.68|0
1605001430000|2020-11-10 09:43:50|11104.47|11104.47|11105.19|11105.19|11105.19|11105.19|11104.47|11104.47|0
1605001440000|2020-11-10 09:44:00|11105.43|11105.43|11108.77|11108.77|11108.77|11108.77|11105.43|11105.43|0
1605001450000|2020-11-10 09:44:10|11108.3|11108.3|11107.47|11107.47|11109.12|11109.12|11107.47|11107.47|0
1605001460000|2020-11-10 09:44:20|11107.28|11107.28|11107.74|11107.74|11107.74|11107.74|11107.28|11107.28|0
1605001480000|2020-11-10 09:44:40|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|11107.62|0
1605001490000|2020-11-10 09:44:50|11108.25|11108.25|11109.76|11109.76|11109.95|11109.95|11108.25|11108.25|0
1605001500000|2020-11-10 09:45:00|11111.76|11111.76|11111.39|11111.39|11111.9|11111.9|11111.39|11111.39|0
1605001510000|2020-11-10 09:45:10|11111.68|11111.68|11111.96|11111.96|11111.96|11111.96|11111.68|11111.68|0
1605001520000|2020-11-10 09:45:20|11110.31|11110.31|11111.48|11111.48|11111.48|11111.48|11110.31|11110.31|0
1605001530000|2020-11-10 09:45:30|11111.6|11111.6|11113.26|11113.26|11113.26|11113.26|11111.6|11111.6|0
1605001540000|2020-11-10 09:45:40|11114.09|11114.09|11112.86|11112.86|11115.5|11115.5|11112.86|11112.86|0
1605001550000|2020-11-10 09:45:50|11112.57|11112.57|11113.7|11113.7|11113.7|11113.7|11112.28|11112.28|0
1605001560000|2020-11-10 09:46:00|11112.67|11112.67|11113.2|11113.2|11114.09|11114.09|11112.67|11112.67|0
1605001570000|2020-11-10 09:46:10|11113.05|11113.05|11114.52|11114.52|11114.52|11114.52|11112.9|11112.9|0
1605001580000|2020-11-10 09:46:20|11114.37|11114.37|11114.79|11114.79|11114.79|11114.79|11114.23|11114.23|0
1605001590000|2020-11-10 09:46:30|11115.32|11115.32|11115.32|11115.32|11115.32|11115.32|11115.32|11115.32|0
1605001600000|2020-11-10 09:46:40|11116.01|11116.01|11116.75|11116.75|11116.75|11116.75|11115.87|11115.87|0
1605001610000|2020-11-10 09:46:50|11116.51|11116.51|11114.97|11114.97|11116.66|11116.66|11114.97|11114.97|0
1605001620000|2020-11-10 09:47:00|11114.82|11114.82|11116.26|11116.26|11116.78|11116.78|11114.82|11114.82|0
1605001630000|2020-11-10 09:47:10|11117.09|11117.09|11118.75|11118.75|11118.75|11118.75|11117.09|11117.09|0
1605001640000|2020-11-10 09:47:20|11118.9|11118.9|11118.9|11118.9|11118.9|11118.9|11118.9|11118.9|0
1605001650000|2020-11-10 09:47:30|11119.05|11119.05|11119.41|11119.41|11119.41|11119.41|11119.05|11119.05|0
1605001660000|2020-11-10 09:47:40|11119.53|11119.53|11120.88|11120.88|11120.88|11120.88|11119.53|11119.53|0
1605001670000|2020-11-10 09:47:50|11121.35|11121.35|11121.79|11121.79|11121.98|11121.98|11121.35|11121.35|0
1605001680000|2020-11-10 09:48:00|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|11122.03|0
1605001690000|2020-11-10 09:48:10|11121.2|11121.2|11120.37|11120.37|11121.2|11121.2|11120.37|11120.37|0
1605001700000|2020-11-10 09:48:20|11121.2|11121.2|11124.22|11124.22|11124.22|11124.22|11121.2|11121.2|0
1605001710000|2020-11-10 09:48:30|11124.51|11124.51|11126.05|11126.05|11126.05|11126.05|11124.51|11124.51|0
1605001720000|2020-11-10 09:48:40|11126.55|11126.55|11129.11|11129.11|11129.11|11129.11|11126.35|11126.35|0
1605001730000|2020-11-10 09:48:50|11128.28|11128.28|11128.5|11128.5|11128.65|11128.65|11128.28|11128.28|0
1605001740000|2020-11-10 09:49:00|11128.9|11128.9|11129.1|11129.1|11129.3|11129.3|11128.9|11128.9|0
1605001750000|2020-11-10 09:49:10|11129.93|11129.93|11130.5|11130.5|11131.5|11131.5|11129.93|11129.93|0
1605001760000|2020-11-10 09:49:20|11130.77|11130.77|11130.81|11130.81|11131.08|11131.08|11130.77|11130.77|0
1605001770000|2020-11-10 09:49:30|11132.47|11132.47|11130.35|11130.35|11132.47|11132.47|11129.98|11129.98|0
1605001780000|2020-11-10 09:49:40|11130.69|11130.69|11130.69|11130.69|11130.69|11130.69|11130.69|11130.69|0
1605001790000|2020-11-10 09:49:50|11131.09|11131.09|11131.09|11131.09|11131.45|11131.45|11131.09|11131.09|0
1605001800000|2020-11-10 09:50:00|11131.29|11131.29|11133.46|11133.46|11133.46|11133.46|11131.29|11131.29|0
1605001810000|2020-11-10 09:50:10|11133.61|11133.61|11132.99|11132.99|11133.61|11133.61|11132.99|11132.99|0
1605001820000|2020-11-10 09:50:20|11132.36|11132.36|11131.38|11131.38|11132.36|11132.36|11131.38|11131.38|0
1605001830000|2020-11-10 09:50:30|11131.09|11131.09|11129.75|11129.75|11131.09|11131.09|11129.3|11129.3|0
1605001840000|2020-11-10 09:50:40|11129.23|11129.23|11126.92|11126.92|11129.23|11129.23|11126.92|11126.92|0
1605001850000|2020-11-10 09:50:50|11126.44|11126.44|11126.68|11126.68|11126.68|11126.68|11126.44|11126.44|0
1605001860000|2020-11-10 09:51:00|11126.21|11126.21|11127.54|11127.54|11127.54|11127.54|11126.21|11126.21|0
1605001870000|2020-11-10 09:51:10|11129.2|11129.2|11130.25|11130.25|11130.39|11130.39|11129.2|11129.2|0
1605001880000|2020-11-10 09:51:20|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|0
1605001890000|2020-11-10 09:51:30|11131.2|11131.2|11133.13|11133.13|11133.13|11133.13|11131.2|11131.2|0
1605001900000|2020-11-10 09:51:40|11132.63|11132.63|11132.63|11132.63|11132.75|11132.75|11132.63|11132.63|0
1605001910000|2020-11-10 09:51:50|11133.8|11133.8|11133.63|11133.63|11133.97|11133.97|11133.63|11133.63|0
1605001920000|2020-11-10 09:52:00|11133.92|11133.92|11131.98|11131.98|11134.64|11134.64|11131.98|11131.98|0
1605001930000|2020-11-10 09:52:10|11133.63|11133.63|11133.85|11133.85|11134.73|11134.73|11133.63|11133.63|0
1605001940000|2020-11-10 09:52:20|11134.19|11134.19|11130.48|11130.48|11134.19|11134.19|11130.19|11130.19|0
1605001950000|2020-11-10 09:52:30|11130.04|11130.04|11129.8|11129.8|11130.04|11130.04|11129.8|11129.8|0
1605001960000|2020-11-10 09:52:40|11129.56|11129.56|11128.04|11128.04|11129.56|11129.56|11128.04|11128.04|0
1605001970000|2020-11-10 09:52:50|11127.56|11127.56|11123.11|11123.11|11127.56|11127.56|11123.11|11123.11|0
1605001980000|2020-11-10 09:53:00|11122.99|11122.99|11121.29|11121.29|11122.99|11122.99|11121.29|11121.29|0
1605001990000|2020-11-10 09:53:10|11120.46|11120.46|11118|11118|11120.46|11120.46|11118|11118|0
1605002000000|2020-11-10 09:53:20|11117.08|11117.08|11114.86|11114.86|11117.08|11117.08|11113.59|11113.59|0
1605002010000|2020-11-10 09:53:30|11115.13|11115.13|11115.13|11115.13|11115.13|11115.13|11115.13|11115.13|0
1605002020000|2020-11-10 09:53:40|11115.42|11115.42|11114.54|11114.54|11115.42|11115.42|11114.54|11114.54|0
1605002030000|2020-11-10 09:53:50|11115.17|11115.17|11115.21|11115.21|11115.46|11115.46|11115.06|11115.06|0
1605002040000|2020-11-10 09:54:00|11114.58|11114.58|11110.96|11110.96|11114.73|11114.73|11110.96|11110.96|0
1605002050000|2020-11-10 09:54:10|11111.05|11111.05|11111.97|11111.97|11111.97|11111.97|11111.05|11111.05|0
1605002060000|2020-11-10 09:54:20|11112.44|11112.44|11117.76|11117.76|11117.76|11117.76|11112.44|11112.44|0
1605002070000|2020-11-10 09:54:30|11119.64|11119.64|11119.71|11119.71|11119.71|11119.71|11119.35|11119.35|0
1605002080000|2020-11-10 09:54:40|11119.95|11119.95|11119.89|11119.89|11120.24|11120.24|11119.89|11119.89|0
1605002100000|2020-11-10 09:55:00|11119.31|11119.31|11119.89|11119.89|11119.89|11119.89|11119.02|11119.02|0
1605002110000|2020-11-10 09:55:10|11120.75|11120.75|11120.75|11120.75|11120.75|11120.75|11120.75|11120.75|0
1605002120000|2020-11-10 09:55:20|11121.04|11121.04|11122.13|11122.13|11122.23|11122.23|11121.04|11121.04|0
1605002130000|2020-11-10 09:55:30|11121.99|11121.99|11121.36|11121.36|11121.99|11121.99|11121.36|11121.36|0
1605002140000|2020-11-10 09:55:40|11121.65|11121.65|11122.1|11122.1|11122.1|11122.1|11121.65|11121.65|0
1605002150000|2020-11-10 09:55:50|11121.41|11121.41|11122.27|11122.27|11122.39|11122.39|11121.41|11121.41|0
1605002160000|2020-11-10 09:56:00|11121.75|11121.75|11122.1|11122.1|11122.1|11122.1|11121.75|11121.75|0
1605002170000|2020-11-10 09:56:10|11120.84|11120.84|11123.82|11123.82|11123.82|11123.82|11120.84|11120.84|0
1605002180000|2020-11-10 09:56:20|11124.11|11124.11|11123.58|11123.58|11124.11|11124.11|11123.58|11123.58|0
1605002190000|2020-11-10 09:56:30|11124.21|11124.21|11125.67|11125.67|11125.67|11125.67|11124.21|11124.21|0
1605002200000|2020-11-10 09:56:40|11125.38|11125.38|11127.8|11127.8|11127.87|11127.87|11125.38|11125.38|0
1605002210000|2020-11-10 09:56:50|11127.92|11127.92|11129.13|11129.13|11129.13|11129.13|11127.92|11127.92|0
1605002220000|2020-11-10 09:57:00|11128.55|11128.55|11128.02|11128.02|11128.55|11128.55|11128.02|11128.02|0
1605002230000|2020-11-10 09:57:10|11128.49|11128.49|11127.57|11127.57|11128.49|11128.49|11126.87|11126.87|0
1605002240000|2020-11-10 09:57:20|11126.63|11126.63|11124.3|11124.3|11126.63|11126.63|11123.02|11123.02|0
1605002250000|2020-11-10 09:57:30|11124.43|11124.43|11123.94|11123.94|11124.43|11124.43|11123.94|11123.94|0
1605002260000|2020-11-10 09:57:40|11121.81|11121.81|11120.76|11120.76|11122.64|11122.64|11120.76|11120.76|0
1605002270000|2020-11-10 09:57:50|11120.03|11120.03|11120.73|11120.73|11120.73|11120.73|11120.03|11120.03|0
1605002290000|2020-11-10 09:58:10|11120.97|11120.97|11120.92|11120.92|11120.97|11120.97|11120.34|11120.34|0
1605002300000|2020-11-10 09:58:20|11121.55|11121.55|11119.7|11119.7|11121.55|11121.55|11119.7|11119.7|0
1605002310000|2020-11-10 09:58:30|11119.92|11119.92|11118.87|11118.87|11119.92|11119.92|11118.87|11118.87|0
1605002320000|2020-11-10 09:58:40|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|11119.16|0
1605002330000|2020-11-10 09:58:50|11118.62|11118.62|11118.58|11118.58|11119.16|11119.16|11118.22|11118.22|0
1605002340000|2020-11-10 09:59:00|11118.82|11118.82|11119.56|11119.56|11119.8|11119.8|11118.82|11118.82|0
1605002350000|2020-11-10 09:59:10|11118.73|11118.73|11118.73|11118.73|11118.73|11118.73|11118.73|11118.73|0
1605002360000|2020-11-10 09:59:20|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|11118.35|0
1605002370000|2020-11-10 09:59:30|11117.49|11117.49|11117.25|11117.25|11117.49|11117.49|11117.25|11117.25|0
1605002380000|2020-11-10 09:59:40|11118.08|11118.08|11118.85|11118.85|11118.85|11118.85|11118.08|11118.08|0
1605002390000|2020-11-10 09:59:50|11118.92|11118.92|11117.38|11117.38|11119.13|11119.13|11117.38|11117.38|0
1605002400000|2020-11-10 10:00:00|11117.24|11117.24|11113.68|11113.68|11117.41|11117.41|11113.68|11113.68|0
1605002410000|2020-11-10 10:00:10|11113.85|11113.85|11111.41|11111.41|11113.85|11113.85|11111.41|11111.41|0
1605002420000|2020-11-10 10:00:20|11111.04|11111.04|11112.17|11112.17|11112.17|11112.17|11111.04|11111.04|0
1605002440000|2020-11-10 10:00:40|11112.26|11112.26|11112.07|11112.07|11112.26|11112.26|11112.07|11112.07|0
1605002450000|2020-11-10 10:00:50|11112.59|11112.59|11112.07|11112.07|11112.59|11112.59|11112.07|11112.07|0
1605002460000|2020-11-10 10:01:00|11112.9|11112.9|11112.64|11112.64|11112.9|11112.9|11112.41|11112.41|0
1605002470000|2020-11-10 10:01:10|11112.74|11112.74|11113.33|11113.33|11113.33|11113.33|11112.74|11112.74|0
1605002480000|2020-11-10 10:01:20|11114.06|11114.06|11119.46|11119.46|11119.56|11119.56|11114.06|11114.06|0
1605002490000|2020-11-10 10:01:30|11120.29|11120.29|11118.93|11118.93|11120.76|11120.76|11118.93|11118.93|0
1605002500000|2020-11-10 10:01:40|11118.63|11118.63|11118.72|11118.72|11118.78|11118.78|11118.63|11118.63|0
1605002510000|2020-11-10 10:01:50|11118.96|11118.96|11119.58|11119.58|11119.58|11119.58|11118.96|11118.96|0
1605002520000|2020-11-10 10:02:00|11119.95|11119.95|11117.74|11117.74|11119.95|11119.95|11117.45|11117.45|0
1605002530000|2020-11-10 10:02:10|11117.98|11117.98|11118.17|11118.17|11118.17|11118.17|11117.98|11117.98|0
1605002540000|2020-11-10 10:02:20|11117.88|11117.88|11117.05|11117.05|11117.88|11117.88|11117.05|11117.05|0
1605002550000|2020-11-10 10:02:30|11116.93|11116.93|11115.18|11115.18|11116.93|11116.93|11115.06|11115.06|0
1605002560000|2020-11-10 10:02:40|11115.08|11115.08|11115.32|11115.32|11115.32|11115.32|11115.08|11115.08|0
1605002570000|2020-11-10 10:02:50|11115.19|11115.19|11115.41|11115.41|11115.41|11115.41|11115.19|11115.19|0
1605002580000|2020-11-10 10:03:00|11114.16|11114.16|11114.3|11114.3|11114.3|11114.3|11114.16|11114.16|0
1605002590000|2020-11-10 10:03:10|11114.43|11114.43|11117.1|11117.1|11117.1|11117.1|11114.07|11114.07|0
1605002600000|2020-11-10 10:03:20|11117.29|11117.29|11116.2|11116.2|11117.29|11117.29|11115.83|11115.83|0
1605002620000|2020-11-10 10:03:40|11116.91|11116.91|11116.91|11116.91|11116.91|11116.91|11116.91|11116.91|0
1605002630000|2020-11-10 10:03:50|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|0
1605002640000|2020-11-10 10:04:00|11116.19|11116.19|11116.3|11116.3|11116.7|11116.7|11115.67|11115.67|0
1605002650000|2020-11-10 10:04:10|11116.66|11116.66|11116.57|11116.57|11116.66|11116.66|11116.57|11116.57|0
1605002660000|2020-11-10 10:04:20|11118.23|11118.23|11121.35|11121.35|11121.59|11121.59|11118.23|11118.23|0
1605002670000|2020-11-10 10:04:30|11121.47|11121.47|11124.2|11124.2|11124.2|11124.2|11121.47|11121.47|0
1605002680000|2020-11-10 10:04:40|11124.44|11124.44|11124.83|11124.83|11124.83|11124.83|11124.44|11124.44|0
1605002690000|2020-11-10 10:04:50|11124.75|11124.75|11123.62|11123.62|11124.81|11124.81|11123.39|11123.39|0
1605002700000|2020-11-10 10:05:00|11123.91|11123.91|11125.09|11125.09|11125.09|11125.09|11123.6|11123.6|0
1605002710000|2020-11-10 10:05:10|11124.96|11124.96|11118.57|11118.57|11124.96|11124.96|11118.57|11118.57|0
1605002720000|2020-11-10 10:05:20|11117.32|11117.32|11116.91|11116.91|11117.32|11117.32|11116.36|11116.36|0
1605002730000|2020-11-10 10:05:30|11117.04|11117.04|11116.02|11116.02|11117.04|11117.04|11115.9|11115.9|0
1605002740000|2020-11-10 10:05:40|11116.21|11116.21|11116.21|11116.21|11116.21|11116.21|11116.21|11116.21|0
1605002760000|2020-11-10 10:06:00|11116.36|11116.36|11115.74|11115.74|11116.7|11116.7|11115.74|11115.74|0
1605002770000|2020-11-10 10:06:10|11115.06|11115.06|11114.74|11114.74|11115.06|11115.06|11113.76|11113.76|0
1605002780000|2020-11-10 10:06:20|11115.03|11115.03|11119.18|11119.18|11119.18|11119.18|11114.86|11114.86|0
1605002790000|2020-11-10 10:06:30|11119.3|11119.3|11119.3|11119.3|11119.3|11119.3|11119.3|11119.3|0
1605002800000|2020-11-10 10:06:40|11119.13|11119.13|11118.36|11118.36|11119.13|11119.13|11118.36|11118.36|0
1605002810000|2020-11-10 10:06:50|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|11118.19|0
1605002820000|2020-11-10 10:07:00|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|11117.89|0
1605002830000|2020-11-10 10:07:10|11117.72|11117.72|11115.96|11115.96|11117.72|11117.72|11115.67|11115.67|0
1605002840000|2020-11-10 10:07:20|11115.44|11115.44|11115.54|11115.54|11116.25|11116.25|11115.44|11115.44|0
1605002850000|2020-11-10 10:07:30|11116.24|11116.24|11115.34|11115.34|11116.24|11116.24|11115.34|11115.34|0
1605002860000|2020-11-10 10:07:40|11115.1|11115.1|11114.72|11114.72|11115.1|11115.1|11114.72|11114.72|0
1605002870000|2020-11-10 10:07:50|11114.99|11114.99|11115.12|11115.12|11115.12|11115.12|11114.99|11114.99|0
1605002880000|2020-11-10 10:08:00|11115|11115|11115.32|11115.32|11116.15|11116.15|11115|11115|0
1605002890000|2020-11-10 10:08:10|11115.02|11115.02|11114.38|11114.38|11115.47|11115.47|11113.68|11113.68|0
1605002900000|2020-11-10 10:08:20|11114.58|11114.58|11110.53|11110.53|11114.58|11114.58|11110.53|11110.53|0
1605002910000|2020-11-10 10:08:30|11111.36|11111.36|11112.67|11112.67|11112.67|11112.67|11111.36|11111.36|0
1605002920000|2020-11-10 10:08:40|11111.01|11111.01|11110.74|11110.74|11111.01|11111.01|11110.74|11110.74|0
1605002930000|2020-11-10 10:08:50|11110.35|11110.35|11110.16|11110.16|11110.35|11110.35|11110.16|11110.16|0
1605002940000|2020-11-10 10:09:00|11110.45|11110.45|11111.8|11111.8|11111.86|11111.86|11110.45|11110.45|0
1605002950000|2020-11-10 10:09:10|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|11112.1|0
1605002960000|2020-11-10 10:09:20|11112.92|11112.92|11114.99|11114.99|11114.99|11114.99|11112.92|11112.92|0
1605002970000|2020-11-10 10:09:30|11115.11|11115.11|11114.63|11114.63|11117.12|11117.12|11114.63|11114.63|0
1605002980000|2020-11-10 10:09:40|11114.29|11114.29|11114.73|11114.73|11114.73|11114.73|11114.29|11114.29|0
1605002990000|2020-11-10 10:09:50|11113.9|11113.9|11112.78|11112.78|11113.9|11113.9|11112.78|11112.78|0
1605003000000|2020-11-10 10:10:00|11112.2|11112.2|11112.2|11112.2|11112.2|11112.2|11112.2|11112.2|0
1605003010000|2020-11-10 10:10:10|11112.35|11112.35|11112.2|11112.2|11112.35|11112.35|11112.2|11112.2|0
1605003020000|2020-11-10 10:10:20|11113.29|11113.29|11113.43|11113.43|11113.43|11113.43|11113.29|11113.29|0
1605003030000|2020-11-10 10:10:30|11114.12|11114.12|11114.47|11114.47|11114.94|11114.94|11114.12|11114.12|0
1605003040000|2020-11-10 10:10:40|11116.13|11116.13|11115.38|11115.38|11117.04|11117.04|11115.38|11115.38|0
1605003050000|2020-11-10 10:10:50|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|0
1605003060000|2020-11-10 10:11:00|11115.55|11115.55|11117.09|11117.09|11117.09|11117.09|11115.02|11115.02|0
1605003070000|2020-11-10 10:11:10|11117.44|11117.44|11119.06|11119.06|11120.72|11120.72|11117.44|11117.44|0
1605003080000|2020-11-10 10:11:20|11119.2|11119.2|11119.34|11119.34|11119.38|11119.38|11118.47|11118.47|0
1605003090000|2020-11-10 10:11:30|11119.58|11119.58|11119.27|11119.27|11119.58|11119.58|11119.27|11119.27|0
1605003110000|2020-11-10 10:11:50|11119.39|11119.39|11123.77|11123.77|11123.77|11123.77|11119.39|11119.39|0
1605003120000|2020-11-10 10:12:00|11124.16|11124.16|11124.08|11124.08|11125.77|11125.77|11124.08|11124.08|0
1605003130000|2020-11-10 10:12:10|11123.71|11123.71|11123.79|11123.79|11124.15|11124.15|11123.57|11123.57|0
1605003140000|2020-11-10 10:12:20|11123.28|11123.28|11123.08|11123.08|11123.28|11123.28|11123.08|11123.08|0
1605003150000|2020-11-10 10:12:30|11121.42|11121.42|11119.69|11119.69|11121.42|11121.42|11119.11|11119.11|0
1605003160000|2020-11-10 10:12:40|11119.04|11119.04|11117.49|11117.49|11119.04|11119.04|11117.49|11117.49|0
1605003170000|2020-11-10 10:12:50|11116.32|11116.32|11117.37|11117.37|11117.37|11117.37|11115.96|11115.96|0
1605003180000|2020-11-10 10:13:00|11118.2|11118.2|11117.46|11117.46|11118.92|11118.92|11117.46|11117.46|0
1605003190000|2020-11-10 10:13:10|11118.62|11118.62|11118.1|11118.1|11118.62|11118.62|11118.1|11118.1|0
1605003210000|2020-11-10 10:13:30|11117.92|11117.92|11118.52|11118.52|11118.59|11118.59|11117.59|11117.59|0
1605003220000|2020-11-10 10:13:40|11118.23|11118.23|11115.39|11115.39|11118.52|11118.52|11115.39|11115.39|0
1605003230000|2020-11-10 10:13:50|11115.27|11115.27|11113.94|11113.94|11115.27|11115.27|11113.94|11113.94|0
1605003240000|2020-11-10 10:14:00|11110.62|11110.62|11109.46|11109.46|11110.62|11110.62|11109.46|11109.46|0
1605003250000|2020-11-10 10:14:10|11111.12|11111.12|11108.32|11108.32|11111.12|11111.12|11108.32|11108.32|0
1605003260000|2020-11-10 10:14:20|11106.66|11106.66|11106.22|11106.22|11106.66|11106.66|11106.22|11106.22|0
1605003270000|2020-11-10 10:14:30|11106.59|11106.59|11105.76|11105.76|11106.59|11106.59|11105.76|11105.76|0
1605003280000|2020-11-10 10:14:40|11104.93|11104.93|11105.12|11105.12|11106.07|11106.07|11104.93|11104.93|0
1605003290000|2020-11-10 10:14:50|11105.36|11105.36|11106.22|11106.22|11106.23|11106.23|11105.36|11105.36|0
1605003300000|2020-11-10 10:15:00|11104.56|11104.56|11106.69|11106.69|11106.69|11106.69|11104.56|11104.56|0
1605003310000|2020-11-10 10:15:10|11108.35|11108.35|11108.47|11108.47|11108.59|11108.59|11108.35|11108.35|0
1605003320000|2020-11-10 10:15:20|11107.53|11107.53|11107.82|11107.82|11107.82|11107.82|11107.53|11107.53|0
1605003330000|2020-11-10 10:15:30|11103.92|11103.92|11104.51|11104.51|11104.75|11104.75|11103.92|11103.92|0
1605003340000|2020-11-10 10:15:40|11104.36|11104.36|11104.6|11104.6|11104.6|11104.6|11104.36|11104.36|0
1605003350000|2020-11-10 10:15:50|11104.89|11104.89|11104.66|11104.66|11104.89|11104.89|11104.66|11104.66|0
1605003370000|2020-11-10 10:16:10|11104.4|11104.4|11103.35|11103.35|11104.79|11104.79|11103.14|11103.14|0
1605003380000|2020-11-10 10:16:20|11103.42|11103.42|11101.95|11101.95|11103.5|11103.5|11101.95|11101.95|0
1605003390000|2020-11-10 10:16:30|11101.66|11101.66|11100.24|11100.24|11101.66|11101.66|11100.24|11100.24|0
1605003400000|2020-11-10 10:16:40|11100.41|11100.41|11096.54|11096.54|11100.57|11100.57|11096.54|11096.54|0
1605003410000|2020-11-10 10:16:50|11096.02|11096.02|11091.8|11091.8|11096.85|11096.85|11090.81|11090.81|0
1605003420000|2020-11-10 10:17:00|11093.46|11093.46|11094.77|11094.77|11094.77|11094.77|11093.46|11093.46|0
1605003430000|2020-11-10 10:17:10|11095.6|11095.6|11095.03|11095.03|11097.08|11097.08|11095.03|11095.03|0
1605003440000|2020-11-10 10:17:20|11095.95|11095.95|11094.34|11094.34|11095.95|11095.95|11093.78|11093.78|0
1605003450000|2020-11-10 10:17:30|11094.54|11094.54|11096.77|11096.77|11096.77|11096.77|11094.54|11094.54|0
1605003460000|2020-11-10 10:17:40|11096.96|11096.96|11096.96|11096.96|11096.96|11096.96|11096.96|11096.96|0
1605003470000|2020-11-10 10:17:50|11096.84|11096.84|11096.09|11096.09|11096.96|11096.96|11096.09|11096.09|0
1605003480000|2020-11-10 10:18:00|11095.47|11095.47|11096.74|11096.74|11096.74|11096.74|11094.25|11094.25|0
1605003490000|2020-11-10 10:18:10|11095.86|11095.86|11097.28|11097.28|11097.52|11097.52|11095.86|11095.86|0
1605003500000|2020-11-10 10:18:20|11096.99|11096.99|11097.28|11097.28|11097.28|11097.28|11096.99|11096.99|0
1605003510000|2020-11-10 10:18:30|11097.58|11097.58|11098.44|11098.44|11099.27|11099.27|11097.58|11097.58|0
1605003520000|2020-11-10 10:18:40|11098.83|11098.83|11098.48|11098.48|11099.3|11099.3|11098.48|11098.48|0
1605003530000|2020-11-10 10:18:50|11098.99|11098.99|11098.63|11098.63|11099.51|11099.51|11098.63|11098.63|0
1605003540000|2020-11-10 10:19:00|11098.77|11098.77|11099.92|11099.92|11099.92|11099.92|11098.77|11098.77|0
1605003550000|2020-11-10 10:19:10|11100.75|11100.75|11101.58|11101.58|11101.58|11101.58|11100.75|11100.75|0
1605003560000|2020-11-10 10:19:20|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|0
1605003570000|2020-11-10 10:19:30|11102.41|11102.41|11103.33|11103.33|11103.8|11103.8|11102.41|11102.41|0
1605003580000|2020-11-10 10:19:40|11103.14|11103.14|11102.95|11102.95|11103.14|11103.14|11102.95|11102.95|0
1605003600000|2020-11-10 10:20:00|11102.48|11102.48|11105.41|11105.41|11105.41|11105.41|11102.48|11102.48|0
1605003610000|2020-11-10 10:20:10|11105.56|11105.56|11105.56|11105.56|11105.56|11105.56|11105.56|11105.56|0
1605003620000|2020-11-10 10:20:20|11105.27|11105.27|11102.87|11102.87|11105.27|11105.27|11102.87|11102.87|0
1605003630000|2020-11-10 10:20:30|11102.63|11102.63|11104.47|11104.47|11104.47|11104.47|11102.63|11102.63|0
1605003640000|2020-11-10 10:20:40|11105|11105|11105.18|11105.18|11105.46|11105.46|11104.44|11104.44|0
1605003650000|2020-11-10 10:20:50|11104.35|11104.35|11103.14|11103.14|11104.35|11104.35|11103.14|11103.14|0
1605003660000|2020-11-10 10:21:00|11102.99|11102.99|11101.93|11101.93|11102.99|11102.99|11101.83|11101.83|0
1605003670000|2020-11-10 10:21:10|11101.74|11101.74|11102.81|11102.81|11102.95|11102.95|11101.74|11101.74|0
1605003680000|2020-11-10 10:21:20|11102.88|11102.88|11103.21|11103.21|11103.47|11103.47|11102.64|11102.64|0
1605003690000|2020-11-10 10:21:30|11102.84|11102.84|11102.58|11102.58|11102.84|11102.84|11102.58|11102.58|0
1605003700000|2020-11-10 10:21:40|11102.75|11102.75|11103.66|11103.66|11103.66|11103.66|11102.48|11102.48|0
1605003710000|2020-11-10 10:21:50|11103.85|11103.85|11104.34|11104.34|11104.48|11104.48|11103.85|11103.85|0
1605003720000|2020-11-10 10:22:00|11105.01|11105.01|11105.86|11105.86|11105.86|11105.86|11104.99|11104.99|0
1605003730000|2020-11-10 10:22:10|11105.69|11105.69|11105.99|11105.99|11105.99|11105.99|11105.16|11105.16|0
1605003740000|2020-11-10 10:22:20|11106.82|11106.82|11104.44|11104.44|11106.82|11106.82|11104.44|11104.44|0
1605003750000|2020-11-10 10:22:30|11104.29|11104.29|11105.32|11105.32|11106.15|11106.15|11103.59|11103.59|0
1605003760000|2020-11-10 10:22:40|11105.04|11105.04|11105.4|11105.4|11105.4|11105.4|11105.04|11105.04|0
1605003770000|2020-11-10 10:22:50|11106.64|11106.64|11109.78|11109.78|11109.78|11109.78|11104.98|11104.98|0
1605003780000|2020-11-10 10:23:00|11111.78|11111.78|11112.57|11112.57|11112.57|11112.57|11111.58|11111.58|0
1605003790000|2020-11-10 10:23:10|11112.04|11112.04|11111.74|11111.74|11112.04|11112.04|11111.74|11111.74|0
1605003800000|2020-11-10 10:23:20|11111.93|11111.93|11112.99|11112.99|11113.13|11113.13|11111.93|11111.93|0
1605003810000|2020-11-10 10:23:30|11113.38|11113.38|11114.83|11114.83|11114.83|11114.83|11113.38|11113.38|0
1605003820000|2020-11-10 10:23:40|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|0
1605003830000|2020-11-10 10:23:50|11113.48|11113.48|11113.8|11113.8|11113.8|11113.8|11112.97|11112.97|0
1605003840000|2020-11-10 10:24:00|11112.14|11112.14|11112.14|11112.14|11112.14|11112.14|11112.14|11112.14|0
1605003850000|2020-11-10 10:24:10|11112.72|11112.72|11109.92|11109.92|11112.72|11112.72|11109.92|11109.92|0
1605003860000|2020-11-10 10:24:20|11109.62|11109.62|11105.88|11105.88|11109.62|11109.62|11105.88|11105.88|0
1605003870000|2020-11-10 10:24:30|11105.68|11105.68|11105.09|11105.09|11105.68|11105.68|11105.09|11105.09|0
1605003880000|2020-11-10 10:24:40|11104.73|11104.73|11103.64|11103.64|11104.73|11104.73|11103.64|11103.64|0
1605003890000|2020-11-10 10:24:50|11101.98|11101.98|11101.63|11101.63|11101.98|11101.98|11101.63|11101.63|0
1605003900000|2020-11-10 10:25:00|11101.82|11101.82|11099.78|11099.78|11101.82|11101.82|11099.78|11099.78|0
1605003910000|2020-11-10 10:25:10|11099.19|11099.19|11101.68|11101.68|11101.68|11101.68|11099.19|11099.19|0
1605003920000|2020-11-10 10:25:20|11101.29|11101.29|11099.86|11099.86|11101.29|11101.29|11098.79|11098.79|0
1605003930000|2020-11-10 10:25:30|11099.73|11099.73|11099.25|11099.25|11099.73|11099.73|11099.25|11099.25|0
1605003940000|2020-11-10 10:25:40|11099.01|11099.01|11097.61|11097.61|11099.01|11099.01|11097.61|11097.61|0
1605003950000|2020-11-10 10:25:50|11098.23|11098.23|11098.23|11098.23|11098.23|11098.23|11098.23|11098.23|0
1605003960000|2020-11-10 10:26:00|11098.86|11098.86|11100.38|11100.38|11100.38|11100.38|11098.86|11098.86|0
1605003970000|2020-11-10 10:26:10|11100.86|11100.86|11100.86|11100.86|11101.69|11101.69|11100.86|11100.86|0
1605003980000|2020-11-10 10:26:20|11100.49|11100.49|11099.07|11099.07|11100.69|11100.69|11099.07|11099.07|0
1605003990000|2020-11-10 10:26:30|11098.73|11098.73|11097.19|11097.19|11098.73|11098.73|11097.19|11097.19|0
1605004000000|2020-11-10 10:26:40|11096.36|11096.36|11094.07|11094.07|11096.36|11096.36|11094.07|11094.07|0
1605004010000|2020-11-10 10:26:50|11094.9|11094.9|11094.13|11094.13|11094.9|11094.9|11094.13|11094.13|0
1605004020000|2020-11-10 10:27:00|11093.94|11093.94|11093.36|11093.36|11093.94|11093.94|11093.36|11093.36|0
1605004030000|2020-11-10 10:27:10|11092.96|11092.96|11090.56|11090.56|11092.96|11092.96|11089.73|11089.73|0
1605004040000|2020-11-10 10:27:20|11090.2|11090.2|11088.44|11088.44|11090.2|11090.2|11088.44|11088.44|0
1605004050000|2020-11-10 10:27:30|11088.15|11088.15|11088.22|11088.22|11088.22|11088.22|11087.75|11087.75|0
1605004060000|2020-11-10 10:27:40|11090.71|11090.71|11090.63|11090.63|11090.87|11090.87|11090.48|11090.48|0
1605004070000|2020-11-10 10:27:50|11091.46|11091.46|11092.28|11092.28|11092.28|11092.28|11091.46|11091.46|0
1605004080000|2020-11-10 10:28:00|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|11093.11|0
1605004090000|2020-11-10 10:28:10|11091.23|11091.23|11091.23|11091.23|11091.23|11091.23|11091.23|11091.23|0
1605004100000|2020-11-10 10:28:20|11090.4|11090.4|11090.31|11090.31|11091.13|11091.13|11090.31|11090.31|0
1605004110000|2020-11-10 10:28:30|11090.39|11090.39|11090.42|11090.42|11090.59|11090.59|11090.08|11090.08|0
1605004120000|2020-11-10 10:28:40|11090.19|11090.19|11088.7|11088.7|11092.68|11092.68|11088.58|11088.58|0
1605004130000|2020-11-10 10:28:50|11088.63|11088.63|11086.85|11086.85|11088.63|11088.63|11086.85|11086.85|0
1605004140000|2020-11-10 10:29:00|11086.62|11086.62|11089.7|11089.7|11090.76|11090.76|11086.62|11086.62|0
1605004150000|2020-11-10 10:29:10|11089.94|11089.94|11090.18|11090.18|11090.77|11090.77|11089.94|11089.94|0
1605004160000|2020-11-10 10:29:20|11091|11091|11091.07|11091.07|11091.07|11091.07|11091|11091|0
1605004170000|2020-11-10 10:29:30|11090.84|11090.84|11090.84|11090.84|11090.84|11090.84|11090.84|11090.84|0
1605004180000|2020-11-10 10:29:40|11090.69|11090.69|11090.56|11090.56|11090.69|11090.69|11090.56|11090.56|0
1605004190000|2020-11-10 10:29:50|11090.79|11090.79|11090.79|11090.79|11090.79|11090.79|11090.79|11090.79|0
1605004200000|2020-11-10 10:30:00|11089.96|11089.96|11077.81|11077.81|11089.96|11089.96|11077.81|11077.81|0
1605004210000|2020-11-10 10:30:10|11078.64|11078.64|11076.13|11076.13|11079.16|11079.16|11076.13|11076.13|0
1605004220000|2020-11-10 10:30:20|11077.79|11077.79|11077.56|11077.56|11077.86|11077.86|11077.56|11077.56|0
1605004230000|2020-11-10 10:30:30|11076.87|11076.87|11081.26|11081.26|11081.26|11081.26|11076.63|11076.63|0
1605004240000|2020-11-10 10:30:40|11081.02|11081.02|11081.85|11081.85|11081.85|11081.85|11081.02|11081.02|0
1605004250000|2020-11-10 10:30:50|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|0
1605004260000|2020-11-10 10:31:00|11084.61|11084.61|11084.52|11084.52|11084.61|11084.61|11084.52|11084.52|0
1605004270000|2020-11-10 10:31:10|11084.18|11084.18|11081.04|11081.04|11084.18|11084.18|11081.04|11081.04|0
1605004280000|2020-11-10 10:31:20|11081.48|11081.48|11081.45|11081.45|11081.48|11081.48|11080.62|11080.62|0
1605004300000|2020-11-10 10:31:40|11081.34|11081.34|11083.26|11083.26|11084.09|11084.09|11081.34|11081.34|0
1605004310000|2020-11-10 10:31:50|11083.95|11083.95|11082.94|11082.94|11084.36|11084.36|11082.94|11082.94|0
1605004320000|2020-11-10 10:32:00|11083.77|11083.77|11082.29|11082.29|11083.77|11083.77|11081.46|11081.46|0
1605004330000|2020-11-10 10:32:10|11082.58|11082.58|11082.13|11082.13|11082.58|11082.58|11082.07|11082.07|0
1605004340000|2020-11-10 10:32:20|11082.53|11082.53|11083.12|11083.12|11083.36|11083.36|11082.16|11082.16|0
1605004350000|2020-11-10 10:32:30|11082.53|11082.53|11082.76|11082.76|11082.89|11082.89|11082.53|11082.53|0
1605004360000|2020-11-10 10:32:40|11083.7|11083.7|11084.08|11084.08|11084.08|11084.08|11083.25|11083.25|0
1605004370000|2020-11-10 10:32:50|11083.72|11083.72|11083.72|11083.72|11083.72|11083.72|11083.72|11083.72|0
1605004380000|2020-11-10 10:33:00|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|11083.57|0
1605004390000|2020-11-10 10:33:10|11083.42|11083.42|11082.59|11082.59|11083.42|11083.42|11082.59|11082.59|0
1605004400000|2020-11-10 10:33:20|11082.93|11082.93|11084.14|11084.14|11084.14|11084.14|11082.93|11082.93|0
1605004410000|2020-11-10 10:33:30|11084.38|11084.38|11085.21|11085.21|11085.21|11085.21|11084.38|11084.38|0
1605004420000|2020-11-10 10:33:40|11086.04|11086.04|11085.21|11085.21|11086.04|11086.04|11085.21|11085.21|0
1605004430000|2020-11-10 10:33:50|11085.56|11085.56|11086.75|11086.75|11086.9|11086.9|11085.56|11085.56|0
1605004440000|2020-11-10 10:34:00|11087.58|11087.58|11087.39|11087.39|11087.58|11087.58|11087.39|11087.39|0
1605004450000|2020-11-10 10:34:10|11087.62|11087.62|11083.04|11083.04|11087.62|11087.62|11082.21|11082.21|0
1605004460000|2020-11-10 10:34:20|11082.8|11082.8|11083.97|11083.97|11083.97|11083.97|11082.68|11082.68|0
1605004470000|2020-11-10 10:34:30|11084.34|11084.34|11084.61|11084.61|11084.61|11084.61|11082.88|11082.88|0
1605004480000|2020-11-10 10:34:40|11084.32|11084.32|11084.28|11084.28|11085.04|11085.04|11084.21|11084.21|0
1605004490000|2020-11-10 10:34:50|11083.65|11083.65|11083.55|11083.55|11083.65|11083.65|11083.55|11083.55|0
1605004500000|2020-11-10 10:35:00|11083.32|11083.32|11079.57|11079.57|11083.32|11083.32|11079.57|11079.57|0
1605004510000|2020-11-10 10:35:10|11080.4|11080.4|11079.7|11079.7|11080.4|11080.4|11076.95|11076.95|0
1605004520000|2020-11-10 10:35:20|11080.04|11080.04|11082.6|11082.6|11082.6|11082.6|11080.04|11080.04|0
1605004530000|2020-11-10 10:35:30|11082.75|11082.75|11085.34|11085.34|11085.69|11085.69|11082.75|11082.75|0
1605004540000|2020-11-10 10:35:40|11085.45|11085.45|11086.03|11086.03|11086.5|11086.5|11085.45|11085.45|0
1605004550000|2020-11-10 10:35:50|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|11085.88|0
1605004560000|2020-11-10 10:36:00|11085.64|11085.64|11089.36|11089.36|11089.6|11089.6|11085.45|11085.45|0
1605004570000|2020-11-10 10:36:10|11089.71|11089.71|11089.94|11089.94|11089.94|11089.94|11089.71|11089.71|0
1605004580000|2020-11-10 10:36:20|11090.63|11090.63|11088.64|11088.64|11090.77|11090.77|11088.64|11088.64|0
1605004590000|2020-11-10 10:36:30|11086.99|11086.99|11087.25|11087.25|11087.25|11087.25|11086.62|11086.62|0
1605004600000|2020-11-10 10:36:40|11088.9|11088.9|11090.8|11090.8|11090.8|11090.8|11088.9|11088.9|0
1605004610000|2020-11-10 10:36:50|11089.97|11089.97|11091.38|11091.38|11091.52|11091.52|11089.97|11089.97|0
1605004620000|2020-11-10 10:37:00|11092.21|11092.21|11092.04|11092.04|11092.21|11092.21|11092.04|11092.04|0
1605004630000|2020-11-10 10:37:10|11092.14|11092.14|11091.31|11091.31|11092.14|11092.14|11091.31|11091.31|0
1605004640000|2020-11-10 10:37:20|11092.14|11092.14|11093.35|11093.35|11093.35|11093.35|11092.14|11092.14|0
1605004650000|2020-11-10 10:37:30|11092.61|11092.61|11093.08|11093.08|11093.08|11093.08|11092.25|11092.25|0
1605004660000|2020-11-10 10:37:40|11092.49|11092.49|11093.32|11093.32|11093.32|11093.32|11092.49|11092.49|0
1605004670000|2020-11-10 10:37:50|11093.51|11093.51|11093.51|11093.51|11093.51|11093.51|11093.51|11093.51|0
1605004680000|2020-11-10 10:38:00|11092.68|11092.68|11088.18|11088.18|11092.68|11092.68|11088.18|11088.18|0
1605004690000|2020-11-10 10:38:10|11089.01|11089.01|11087.85|11087.85|11089.01|11089.01|11087.85|11087.85|0
1605004700000|2020-11-10 10:38:20|11087.99|11087.99|11090.17|11090.17|11090.17|11090.17|11087.99|11087.99|0
1605004710000|2020-11-10 10:38:30|11090.66|11090.66|11088.18|11088.18|11090.66|11090.66|11088.18|11088.18|0
1605004720000|2020-11-10 10:38:40|11087.81|11087.81|11087.81|11087.81|11087.81|11087.81|11087.81|11087.81|0
1605004730000|2020-11-10 10:38:50|11088.64|11088.64|11089.42|11089.42|11089.42|11089.42|11088.64|11088.64|0
1605004740000|2020-11-10 10:39:00|11089.3|11089.3|11095.18|11095.18|11095.18|11095.18|11089.3|11089.3|0
1605004750000|2020-11-10 10:39:10|11094.35|11094.35|11092.16|11092.16|11094.35|11094.35|11092.16|11092.16|0
1605004760000|2020-11-10 10:39:20|11092.04|11092.04|11091.67|11091.67|11092.04|11092.04|11091.67|11091.67|0
1605004770000|2020-11-10 10:39:30|11090.73|11090.73|11090.14|11090.14|11090.73|11090.73|11090.03|11090.03|0
1605004780000|2020-11-10 10:39:40|11089.84|11089.84|11089.74|11089.74|11089.84|11089.84|11089.74|11089.74|0
1605004790000|2020-11-10 10:39:50|11089.38|11089.38|11089.14|11089.14|11089.38|11089.38|11089.14|11089.14|0
1605004800000|2020-11-10 10:40:00|11089.26|11089.26|11091.41|11091.41|11091.41|11091.41|11089.26|11089.26|0
1605004810000|2020-11-10 10:40:10|11091.53|11091.53|11092.16|11092.16|11092.16|11092.16|11091.53|11091.53|0
1605004820000|2020-11-10 10:40:20|11091.79|11091.79|11092.47|11092.47|11094.13|11094.13|11091.79|11091.79|0
1605004830000|2020-11-10 10:40:30|11092.13|11092.13|11090.27|11090.27|11092.13|11092.13|11090.27|11090.27|0
1605004850000|2020-11-10 10:40:50|11089.01|11089.01|11088.3|11088.3|11089.01|11089.01|11088.3|11088.3|0
1605004860000|2020-11-10 10:41:00|11088.21|11088.21|11088.31|11088.31|11088.31|11088.31|11087.92|11087.92|0
1605004870000|2020-11-10 10:41:10|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|11088.31|11088.31|0
1605004880000|2020-11-10 10:41:20|11091.38|11091.38|11089.92|11089.92|11091.38|11091.38|11088.9|11088.9|0
1605004890000|2020-11-10 10:41:30|11090.21|11090.21|11090.15|11090.15|11090.83|11090.83|11090.15|11090.15|0
1605004900000|2020-11-10 10:41:40|11091.81|11091.81|11091.66|11091.66|11091.81|11091.81|11091.66|11091.66|0
1605004910000|2020-11-10 10:41:50|11094.57|11094.57|11094.73|11094.73|11095.85|11095.85|11094.57|11094.57|0
1605004920000|2020-11-10 10:42:00|11093.9|11093.9|11094.48|11094.48|11094.48|11094.48|11093.9|11093.9|0
1605004930000|2020-11-10 10:42:10|11094.36|11094.36|11097.93|11097.93|11097.93|11097.93|11094.36|11094.36|0
1605004940000|2020-11-10 10:42:20|11097.35|11097.35|11097.35|11097.35|11097.35|11097.35|11097.35|11097.35|0
1605004950000|2020-11-10 10:42:30|11096.98|11096.98|11092.41|11092.41|11096.98|11096.98|11091.7|11091.7|0
1605004960000|2020-11-10 10:42:40|11092.21|11092.21|11093.35|11093.35|11093.35|11093.35|11089.92|11089.92|0
1605004970000|2020-11-10 10:42:50|11092.52|11092.52|11094.45|11094.45|11094.6|11094.6|11092.52|11092.52|0
1605004990000|2020-11-10 10:43:10|11095.28|11095.28|11093.09|11093.09|11095.28|11095.28|11093.09|11093.09|0
1605005000000|2020-11-10 10:43:20|11093.92|11093.92|11093.92|11093.92|11093.92|11093.92|11093.09|11093.09|0
1605005010000|2020-11-10 10:43:30|11093.09|11093.09|11093.09|11093.09|11093.09|11093.09|11093.09|11093.09|0
1605005020000|2020-11-10 10:43:40|11093.57|11093.57|11090.08|11090.08|11093.57|11093.57|11090.08|11090.08|0
1605005030000|2020-11-10 10:43:50|11089.96|11089.96|11090.15|11090.15|11090.15|11090.15|11089.96|11089.96|0
1605005040000|2020-11-10 10:44:00|11090.45|11090.45|11094.91|11094.91|11094.91|11094.91|11090.45|11090.45|0
1605005050000|2020-11-10 10:44:10|11094.81|11094.81|11093.78|11093.78|11095.29|11095.29|11093.78|11093.78|0
1605005060000|2020-11-10 10:44:20|11093.41|11093.41|11096.88|11096.88|11096.88|11096.88|11093.41|11093.41|0
1605005070000|2020-11-10 10:44:30|11097.71|11097.71|11097.81|11097.81|11097.81|11097.81|11097.57|11097.57|0
1605005080000|2020-11-10 10:44:40|11096.98|11096.98|11096.75|11096.75|11096.98|11096.98|11096.75|11096.75|0
1605005090000|2020-11-10 10:44:50|11097.03|11097.03|11094.54|11094.54|11097.03|11097.03|11094.54|11094.54|0
1605005100000|2020-11-10 10:45:00|11094.83|11094.83|11094.96|11094.96|11095.25|11095.25|11094.83|11094.83|0
1605005110000|2020-11-10 10:45:10|11095.79|11095.79|11097.11|11097.11|11097.44|11097.44|11095.79|11095.79|0
1605005120000|2020-11-10 10:45:20|11097.94|11097.94|11098.77|11098.77|11098.77|11098.77|11097.94|11097.94|0
1605005140000|2020-11-10 10:45:40|11099.4|11099.4|11099.61|11099.61|11099.69|11099.69|11099.4|11099.4|0
1605005150000|2020-11-10 10:45:50|11100.12|11100.12|11100.43|11100.43|11100.6|11100.6|11100.12|11100.12|0
1605005160000|2020-11-10 10:46:00|11100.55|11100.55|11101.28|11101.28|11101.28|11101.28|11100.55|11100.55|0
1605005170000|2020-11-10 10:46:10|11101.3|11101.3|11102.66|11102.66|11102.66|11102.66|11101.3|11101.3|0
1605005180000|2020-11-10 10:46:20|11103.24|11103.24|11104.36|11104.36|11104.36|11104.36|11103.24|11103.24|0
1605005190000|2020-11-10 10:46:30|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|11104.65|0
1605005200000|2020-11-10 10:46:40|11103.82|11103.82|11102.17|11102.17|11103.82|11103.82|11102.17|11102.17|0
1605005220000|2020-11-10 10:47:00|11101.93|11101.93|11101.02|11101.02|11101.93|11101.93|11100.96|11100.96|0
1605005230000|2020-11-10 10:47:10|11099.37|11099.37|11098.05|11098.05|11099.51|11099.51|11098.05|11098.05|0
1605005240000|2020-11-10 10:47:20|11096.39|11096.39|11098.39|11098.39|11098.39|11098.39|11096.39|11096.39|0
1605005250000|2020-11-10 10:47:30|11098.54|11098.54|11095.71|11095.71|11098.98|11098.98|11095.71|11095.71|0
1605005260000|2020-11-10 10:47:40|11095.42|11095.42|11093.96|11093.96|11095.5|11095.5|11093.96|11093.96|0
1605005270000|2020-11-10 10:47:50|11094.03|11094.03|11093.26|11093.26|11094.09|11094.09|11093.26|11093.26|0
1605005280000|2020-11-10 10:48:00|11091.52|11091.52|11091.22|11091.22|11091.52|11091.52|11091.22|11091.22|0
1605005290000|2020-11-10 10:48:10|11091.63|11091.63|11092.71|11092.71|11093.23|11093.23|11091.63|11091.63|0
1605005300000|2020-11-10 10:48:20|11091.88|11091.88|11089.91|11089.91|11091.92|11091.92|11089.91|11089.91|0
1605005310000|2020-11-10 10:48:30|11089.79|11089.79|11089.91|11089.91|11089.91|11089.91|11088.96|11088.96|0
1605005320000|2020-11-10 10:48:40|11090.74|11090.74|11090.74|11090.74|11090.74|11090.74|11090.74|11090.74|0
1605005330000|2020-11-10 10:48:50|11091.57|11091.57|11093.58|11093.58|11093.58|11093.58|11091.57|11091.57|0
1605005340000|2020-11-10 10:49:00|11093.7|11093.7|11094.59|11094.59|11094.59|11094.59|11093.7|11093.7|0
1605005350000|2020-11-10 10:49:10|11095.07|11095.07|11096.01|11096.01|11097.67|11097.67|11095.07|11095.07|0
1605005360000|2020-11-10 10:49:20|11096.72|11096.72|11096.72|11096.72|11096.72|11096.72|11096.72|11096.72|0
1605005370000|2020-11-10 10:49:30|11095.52|11095.52|11095.43|11095.43|11095.52|11095.52|11095.14|11095.14|0
1605005380000|2020-11-10 10:49:40|11096.61|11096.61|11095.99|11095.99|11096.95|11096.95|11095.99|11095.99|0
1605005390000|2020-11-10 10:49:50|11096.08|11096.08|11096.94|11096.94|11097.43|11097.43|11096.08|11096.08|0
1605005400000|2020-11-10 10:50:00|11096.76|11096.76|11097.28|11097.28|11097.28|11097.28|11096.76|11096.76|0
1605005410000|2020-11-10 10:50:10|11097.52|11097.52|11104.67|11104.67|11104.67|11104.67|11097.52|11097.52|0
1605005420000|2020-11-10 10:50:20|11105.04|11105.04|11103.97|11103.97|11105.21|11105.21|11103.97|11103.97|0
1605005430000|2020-11-10 10:50:30|11103.37|11103.37|11102.54|11102.54|11103.37|11103.37|11102.54|11102.54|0
1605005440000|2020-11-10 10:50:40|11102.31|11102.31|11102.12|11102.12|11102.31|11102.31|11102.12|11102.12|0
1605005450000|2020-11-10 10:50:50|11101.97|11101.97|11101.34|11101.34|11101.97|11101.97|11101.34|11101.34|0
1605005460000|2020-11-10 10:51:00|11101.17|11101.17|11100.69|11100.69|11101.17|11101.17|11100.69|11100.69|0
1605005470000|2020-11-10 10:51:10|11100.32|11100.32|11099.62|11099.62|11100.32|11100.32|11099.62|11099.62|0
1605005480000|2020-11-10 10:51:20|11098.79|11098.79|11098.42|11098.42|11098.79|11098.79|11098.42|11098.42|0
1605005490000|2020-11-10 10:51:30|11099.25|11099.25|11099.25|11099.25|11099.25|11099.25|11099.25|11099.25|0
1605005500000|2020-11-10 10:51:40|11100.2|11100.2|11100.2|11100.2|11100.2|11100.2|11100.2|11100.2|0
1605005520000|2020-11-10 10:52:00|11099.57|11099.57|11100.2|11100.2|11100.2|11100.2|11099.57|11099.57|0
1605005530000|2020-11-10 10:52:10|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|11099.37|0
1605005540000|2020-11-10 10:52:20|11099.25|11099.25|11096|11096|11099.25|11099.25|11096|11096|0
1605005550000|2020-11-10 10:52:30|11096.47|11096.47|11094.52|11094.52|11096.47|11096.47|11094.52|11094.52|0
1605005560000|2020-11-10 10:52:40|11092.86|11092.86|11094.23|11094.23|11094.23|11094.23|11092.57|11092.57|0
1605005570000|2020-11-10 10:52:50|11093.93|11093.93|11093.93|11093.93|11093.93|11093.93|11093.64|11093.64|0
1605005590000|2020-11-10 10:53:10|11093.23|11093.23|11093.01|11093.01|11093.23|11093.23|11092.43|11092.43|0
1605005600000|2020-11-10 10:53:20|11093.31|11093.31|11091.65|11091.65|11093.31|11093.31|11091.65|11091.65|0
1605005610000|2020-11-10 10:53:30|11090.82|11090.82|11091.68|11091.68|11091.68|11091.68|11089.99|11089.99|0
1605005620000|2020-11-10 10:53:40|11093.34|11093.34|11092.8|11092.8|11093.34|11093.34|11092.51|11092.51|0
1605005640000|2020-11-10 10:54:00|11093.04|11093.04|11093.28|11093.28|11093.28|11093.28|11093.04|11093.04|0
1605005650000|2020-11-10 10:54:10|11092.99|11092.99|11092.76|11092.76|11092.99|11092.99|11091.93|11091.93|0
1605005660000|2020-11-10 10:54:20|11093.02|11093.02|11093.61|11093.61|11093.61|11093.61|11093.02|11093.02|0
1605005670000|2020-11-10 10:54:30|11093.9|11093.9|11098.03|11098.03|11098.14|11098.14|11093.9|11093.9|0
1605005680000|2020-11-10 10:54:40|11098.66|11098.66|11098.54|11098.54|11098.66|11098.66|11098.54|11098.54|0
1605005690000|2020-11-10 10:54:50|11098.47|11098.47|11098.47|11098.47|11098.47|11098.47|11098.47|11098.47|0
1605005700000|2020-11-10 10:55:00|11098.24|11098.24|11100.06|11100.06|11100.59|11100.59|11098.17|11098.17|0
1605005710000|2020-11-10 10:55:10|11100.35|11100.35|11099.78|11099.78|11100.35|11100.35|11099.78|11099.78|0
1605005720000|2020-11-10 10:55:20|11100.04|11100.04|11099.09|11099.09|11100.41|11100.41|11098.88|11098.88|0
1605005730000|2020-11-10 10:55:30|11098.96|11098.96|11099.33|11099.33|11099.43|11099.43|11098.6|11098.6|0
1605005740000|2020-11-10 10:55:40|11099.57|11099.57|11097.63|11097.63|11099.57|11099.57|11097.63|11097.63|0
1605005750000|2020-11-10 10:55:50|11096.8|11096.8|11096.68|11096.68|11096.8|11096.8|11096.68|11096.68|0
1605005760000|2020-11-10 10:56:00|11096.61|11096.61|11096.22|11096.22|11096.61|11096.61|11096.22|11096.22|0
1605005770000|2020-11-10 10:56:10|11097.05|11097.05|11096.26|11096.26|11097.05|11097.05|11096.26|11096.26|0
1605005780000|2020-11-10 10:56:20|11097.09|11097.09|11099.96|11099.96|11099.96|11099.96|11097.09|11097.09|0
1605005790000|2020-11-10 10:56:30|11099.13|11099.13|11099.13|11099.13|11099.13|11099.13|11099.13|11099.13|0
1605005800000|2020-11-10 10:56:40|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|11098.3|0
1605005810000|2020-11-10 10:56:50|11098.77|11098.77|11098.77|11098.77|11098.77|11098.77|11098.77|11098.77|0
1605005820000|2020-11-10 10:57:00|11099.14|11099.14|11099.14|11099.14|11099.14|11099.14|11099.14|11099.14|0
1605005830000|2020-11-10 10:57:10|11100.79|11100.79|11101.62|11101.62|11101.62|11101.62|11100.79|11100.79|0
1605005840000|2020-11-10 10:57:20|11102.75|11102.75|11100.59|11100.59|11102.75|11102.75|11100.59|11100.59|0
1605005850000|2020-11-10 10:57:30|11099.76|11099.76|11101.54|11101.54|11101.54|11101.54|11099.76|11099.76|0
1605005860000|2020-11-10 10:57:40|11101.83|11101.83|11100.19|11100.19|11101.83|11101.83|11100.19|11100.19|0
1605005870000|2020-11-10 10:57:50|11099.9|11099.9|11099|11099|11099.99|11099.99|11099|11099|0
1605005880000|2020-11-10 10:58:00|11099.83|11099.83|11099.83|11099.83|11099.83|11099.83|11099.83|11099.83|0
1605005900000|2020-11-10 10:58:20|11100.5|11100.5|11100.99|11100.99|11101.33|11101.33|11100.5|11100.5|0
1605005910000|2020-11-10 10:58:30|11100.16|11100.16|11099.62|11099.62|11100.16|11100.16|11099.33|11099.33|0
1605005920000|2020-11-10 10:58:40|11098.79|11098.79|11098.3|11098.3|11098.79|11098.79|11098.11|11098.11|0
1605005930000|2020-11-10 10:58:50|11097.83|11097.83|11097|11097|11099.49|11099.49|11097|11097|0
1605005940000|2020-11-10 10:59:00|11097.29|11097.29|11097.48|11097.48|11097.58|11097.58|11097.29|11097.29|0
1605005960000|2020-11-10 10:59:20|11097.24|11097.24|11096.54|11096.54|11097.24|11097.24|11096.54|11096.54|0
1605005970000|2020-11-10 10:59:30|11095.85|11095.85|11094.21|11094.21|11095.85|11095.85|11094.21|11094.21|0
1605005980000|2020-11-10 10:59:40|11094.58|11094.58|11094.39|11094.39|11094.65|11094.65|11094.02|11094.02|0
1605005990000|2020-11-10 10:59:50|11094.53|11094.53|11094.27|11094.27|11094.53|11094.53|11094.27|11094.27|0
1605006000000|2020-11-10 11:00:00|11094.72|11094.72|11093.58|11093.58|11094.72|11094.72|11093.58|11093.58|0
1605006020000|2020-11-10 11:00:20|11093.39|11093.39|11088.95|11088.95|11093.39|11093.39|11088.95|11088.95|0
1605006030000|2020-11-10 11:00:30|11089.18|11089.18|11088.44|11088.44|11089.42|11089.42|11088.44|11088.44|0
1605006040000|2020-11-10 11:00:40|11088.07|11088.07|11086.42|11086.42|11088.07|11088.07|11086.42|11086.42|0
1605006050000|2020-11-10 11:00:50|11087.25|11087.25|11086.42|11086.42|11087.25|11087.25|11086.42|11086.42|0
1605006060000|2020-11-10 11:01:00|11085.6|11085.6|11083.11|11083.11|11085.6|11085.6|11083.11|11083.11|0
1605006070000|2020-11-10 11:01:10|11082.48|11082.48|11082.48|11082.48|11082.48|11082.48|11082.48|11082.48|0
1605006080000|2020-11-10 11:01:20|11082.01|11082.01|11081.26|11081.26|11082.01|11082.01|11081.26|11081.26|0
1605006090000|2020-11-10 11:01:30|11080.79|11080.79|11080.66|11080.66|11081.03|11081.03|11080.66|11080.66|0
1605006100000|2020-11-10 11:01:40|11080.55|11080.55|11080|11080|11080.55|11080.55|11080|11080|0
1605006120000|2020-11-10 11:02:00|11080.23|11080.23|11078.27|11078.27|11080.23|11080.23|11078.27|11078.27|0
1605006130000|2020-11-10 11:02:10|11077.11|11077.11|11077.11|11077.11|11077.11|11077.11|11077.11|11077.11|0
1605006140000|2020-11-10 11:02:20|11076.08|11076.08|11077.74|11077.74|11077.74|11077.74|11076.08|11076.08|0
1605006150000|2020-11-10 11:02:30|11077.6|11077.6|11078.52|11078.52|11079.26|11079.26|11077.6|11077.6|0
1605006160000|2020-11-10 11:02:40|11078.01|11078.01|11079.33|11079.33|11079.5|11079.5|11077.64|11077.64|0
1605006170000|2020-11-10 11:02:50|11080.01|11080.01|11080.13|11080.13|11080.13|11080.13|11080.01|11080.01|0
1605006180000|2020-11-10 11:03:00|11079.89|11079.89|11080.61|11080.61|11080.61|11080.61|11079.89|11079.89|0
1605006190000|2020-11-10 11:03:10|11080.01|11080.01|11080.84|11080.84|11080.84|11080.84|11080.01|11080.01|0
1605006200000|2020-11-10 11:03:20|11080.99|11080.99|11081.82|11081.82|11082.65|11082.65|11080.99|11080.99|0
1605006210000|2020-11-10 11:03:30|11082.11|11082.11|11082.82|11082.82|11082.82|11082.82|11082.11|11082.11|0
1605006220000|2020-11-10 11:03:40|11084.47|11084.47|11090.75|11090.75|11091.14|11091.14|11084.47|11084.47|0
1605006230000|2020-11-10 11:03:50|11091.09|11091.09|11092.52|11092.52|11092.52|11092.52|11091.09|11091.09|0
1605006240000|2020-11-10 11:04:00|11092.01|11092.01|11092.01|11092.01|11092.01|11092.01|11091.84|11091.84|0
1605006250000|2020-11-10 11:04:10|11092.84|11092.84|11091.84|11091.84|11093.04|11093.04|11091.84|11091.84|0
1605006260000|2020-11-10 11:04:20|11092.07|11092.07|11093.17|11093.17|11093.17|11093.17|11092.07|11092.07|0
1605006270000|2020-11-10 11:04:30|11093.31|11093.31|11094.47|11094.47|11094.47|11094.47|11093.31|11093.31|0
1605006280000|2020-11-10 11:04:40|11094.66|11094.66|11095.87|11095.87|11095.87|11095.87|11094.59|11094.59|0
1605006290000|2020-11-10 11:04:50|11095.04|11095.04|11096.27|11096.27|11096.27|11096.27|11094.21|11094.21|0
1605006300000|2020-11-10 11:05:00|11096.67|11096.67|11097.65|11097.65|11097.65|11097.65|11096.67|11096.67|0
1605006310000|2020-11-10 11:05:10|11098.02|11098.02|11099.56|11099.56|11099.56|11099.56|11098.02|11098.02|0
1605006320000|2020-11-10 11:05:20|11100.27|11100.27|11100.38|11100.38|11100.89|11100.89|11099.87|11099.87|0
1605006330000|2020-11-10 11:05:30|11101.01|11101.01|11101.01|11101.01|11101.01|11101.01|11101.01|11101.01|0
1605006340000|2020-11-10 11:05:40|11101.72|11101.72|11101.72|11101.72|11101.87|11101.87|11101.72|11101.72|0
1605006350000|2020-11-10 11:05:50|11101.57|11101.57|11102.35|11102.35|11102.35|11102.35|11101.57|11101.57|0
1605006360000|2020-11-10 11:06:00|11103.08|11103.08|11103.08|11103.08|11103.28|11103.28|11103.08|11103.08|0
1605006370000|2020-11-10 11:06:10|11103.38|11103.38|11103.82|11103.82|11103.82|11103.82|11103.38|11103.38|0
1605006380000|2020-11-10 11:06:20|11103.96|11103.96|11106.85|11106.85|11106.85|11106.85|11103.96|11103.96|0
1605006390000|2020-11-10 11:06:30|11107.04|11107.04|11107.04|11107.04|11107.04|11107.04|11107.04|11107.04|0
1605006400000|2020-11-10 11:06:40|11106.94|11106.94|11104.83|11104.83|11106.94|11106.94|11104.83|11104.83|0
1605006410000|2020-11-10 11:06:50|11106.49|11106.49|11106.49|11106.49|11106.49|11106.49|11106.49|11106.49|0
1605006430000|2020-11-10 11:07:10|11105.91|11105.91|11103|11103|11105.91|11105.91|11103|11103|0
1605006450000|2020-11-10 11:07:30|11102.76|11102.76|11104.27|11104.27|11104.27|11104.27|11102.76|11102.76|0
1605006460000|2020-11-10 11:07:40|11104.89|11104.89|11104.89|11104.89|11104.89|11104.89|11104.89|11104.89|0
1605006470000|2020-11-10 11:07:50|11104.66|11104.66|11105.35|11105.35|11105.35|11105.35|11103.24|11103.24|0
1605006480000|2020-11-10 11:08:00|11105.23|11105.23|11105.81|11105.81|11105.81|11105.81|11105.23|11105.23|0
1605006490000|2020-11-10 11:08:10|11105.98|11105.98|11105.39|11105.39|11105.98|11105.98|11104.81|11104.81|0
1605006500000|2020-11-10 11:08:20|11106.02|11106.02|11109.24|11109.24|11109.24|11109.24|11106.02|11106.02|0
1605006510000|2020-11-10 11:08:30|11109.36|11109.36|11110.07|11110.07|11110.07|11110.07|11109.36|11109.36|0
1605006520000|2020-11-10 11:08:40|11110.19|11110.19|11112.67|11112.67|11112.67|11112.67|11110.19|11110.19|0
1605006530000|2020-11-10 11:08:50|11113.02|11113.02|11116.49|11116.49|11116.49|11116.49|11113.02|11113.02|0
1605006540000|2020-11-10 11:09:00|11116.6|11116.6|11114.14|11114.14|11116.6|11116.6|11113.31|11113.31|0
1605006550000|2020-11-10 11:09:10|11114.38|11114.38|11114.51|11114.51|11114.51|11114.51|11114.38|11114.38|0
1605006560000|2020-11-10 11:09:20|11114.34|11114.34|11115.62|11115.62|11115.62|11115.62|11114.34|11114.34|0
1605006570000|2020-11-10 11:09:30|11115.77|11115.77|11117.43|11117.43|11117.43|11117.43|11115.77|11115.77|0
1605006580000|2020-11-10 11:09:40|11117.8|11117.8|11117.8|11117.8|11117.8|11117.8|11117.8|11117.8|0
1605006590000|2020-11-10 11:09:50|11118.63|11118.63|11118.04|11118.04|11119.26|11119.26|11118|11118|0
1605006600000|2020-11-10 11:10:00|11117.9|11117.9|11120.01|11120.01|11120.01|11120.01|11117.9|11117.9|0
1605006610000|2020-11-10 11:10:10|11121.17|11121.17|11122.69|11122.69|11122.69|11122.69|11121.17|11121.17|0
1605006620000|2020-11-10 11:10:20|11123.52|11123.52|11124.35|11124.35|11124.35|11124.35|11123.52|11123.52|0
1605006630000|2020-11-10 11:10:30|11124.09|11124.09|11125.75|11125.75|11125.75|11125.75|11123.26|11123.26|0
1605006640000|2020-11-10 11:10:40|11126.19|11126.19|11126.79|11126.79|11126.79|11126.79|11126.19|11126.19|0
1605006650000|2020-11-10 11:10:50|11127.62|11127.62|11127.77|11127.77|11127.77|11127.77|11127.62|11127.62|0
1605006660000|2020-11-10 11:11:00|11128.6|11128.6|11129.54|11129.54|11129.54|11129.54|11128.6|11128.6|0
1605006670000|2020-11-10 11:11:10|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|11128.71|0
1605006680000|2020-11-10 11:11:20|11129.06|11129.06|11130.38|11130.38|11130.38|11130.38|11128.26|11128.26|0
1605006690000|2020-11-10 11:11:30|11131.01|11131.01|11132.34|11132.34|11132.97|11132.97|11131.01|11131.01|0
1605006700000|2020-11-10 11:11:40|11131.71|11131.71|11131.71|11131.71|11131.71|11131.71|11131.71|11131.71|0
1605006710000|2020-11-10 11:11:50|11132.01|11132.01|11132.01|11132.01|11132.01|11132.01|11132.01|11132.01|0
1605006720000|2020-11-10 11:12:00|11131.94|11131.94|11130.9|11130.9|11131.94|11131.94|11130.9|11130.9|0
1605006730000|2020-11-10 11:12:10|11131.1|11131.1|11131.73|11131.73|11131.83|11131.83|11131|11131|0
1605006750000|2020-11-10 11:12:30|11130.9|11130.9|11130.9|11130.9|11130.9|11130.9|11130.9|11130.9|0
1605006760000|2020-11-10 11:12:40|11130.56|11130.56|11129.63|11129.63|11130.56|11130.56|11129.63|11129.63|0
1605006770000|2020-11-10 11:12:50|11129.7|11129.7|11130.73|11130.73|11130.73|11130.73|11129.61|11129.61|0
1605006780000|2020-11-10 11:13:00|11131.2|11131.2|11132.03|11132.03|11132.03|11132.03|11131.2|11131.2|0
1605006790000|2020-11-10 11:13:10|11131.76|11131.76|11135.57|11135.57|11135.57|11135.57|11131.76|11131.76|0
1605006800000|2020-11-10 11:13:20|11136.05|11136.05|11138.38|11138.38|11138.38|11138.38|11134.39|11134.39|0
1605006810000|2020-11-10 11:13:30|11138.09|11138.09|11138.86|11138.86|11138.86|11138.86|11137.68|11137.68|0
1605006820000|2020-11-10 11:13:40|11139.16|11139.16|11138.31|11138.31|11139.16|11139.16|11138.31|11138.31|0
1605006840000|2020-11-10 11:14:00|11139.14|11139.14|11140.8|11140.8|11140.8|11140.8|11139.14|11139.14|0
1605006850000|2020-11-10 11:14:10|11141.42|11141.42|11141.42|11141.42|11141.42|11141.42|11141.42|11141.42|0
1605006860000|2020-11-10 11:14:20|11141.61|11141.61|11141.01|11141.01|11141.84|11141.84|11141.01|11141.01|0
1605006880000|2020-11-10 11:14:40|11140.78|11140.78|11141.36|11141.36|11141.36|11141.36|11140.78|11140.78|0
1605006890000|2020-11-10 11:14:50|11141.73|11141.73|11142.17|11142.17|11142.17|11142.17|11140.9|11140.9|0
1605006900000|2020-11-10 11:15:00|11141.34|11141.34|11143.33|11143.33|11143.59|11143.59|11141.34|11141.34|0
1605006910000|2020-11-10 11:15:10|11143.19|11143.19|11143.19|11143.19|11143.19|11143.19|11143.19|11143.19|0
1605006920000|2020-11-10 11:15:20|11143.09|11143.09|11142.27|11142.27|11143.09|11143.09|11142.27|11142.27|0
1605006930000|2020-11-10 11:15:30|11141.64|11141.64|11141.43|11141.43|11141.81|11141.81|11141.43|11141.43|0
1605006940000|2020-11-10 11:15:40|11141.72|11141.72|11141.42|11141.42|11141.72|11141.72|11141.42|11141.42|0
1605006950000|2020-11-10 11:15:50|11141.13|11141.13|11140.98|11140.98|11141.13|11141.13|11140.98|11140.98|0
1605006970000|2020-11-10 11:16:10|11140.69|11140.69|11140.69|11140.69|11140.69|11140.69|11140.69|11140.69|0
1605006980000|2020-11-10 11:16:20|11140.33|11140.33|11139.57|11139.57|11140.33|11140.33|11139.57|11139.57|0
1605006990000|2020-11-10 11:16:30|11139.34|11139.34|11139.34|11139.34|11139.34|11139.34|11139.34|11139.34|0
1605007000000|2020-11-10 11:16:40|11140.16|11140.16|11139.35|11139.35|11140.31|11140.31|11139.35|11139.35|0
1605007010000|2020-11-10 11:16:50|11139.21|11139.21|11139.6|11139.6|11139.6|11139.6|11138.85|11138.85|0
1605007020000|2020-11-10 11:17:00|11139.26|11139.26|11139.38|11139.38|11139.38|11139.38|11139.26|11139.26|0
1605007040000|2020-11-10 11:17:20|11139.67|11139.67|11139.67|11139.67|11139.67|11139.67|11139.67|11139.67|0
1605007050000|2020-11-10 11:17:30|11140.5|11140.5|11141.12|11141.12|11141.12|11141.12|11140.5|11140.5|0
1605007060000|2020-11-10 11:17:40|11140.29|11140.29|11141.38|11141.38|11141.38|11141.38|11140.29|11140.29|0
1605007070000|2020-11-10 11:17:50|11140.55|11140.55|11140.26|11140.26|11140.55|11140.55|11140.26|11140.26|0
1605007080000|2020-11-10 11:18:00|11140.63|11140.63|11140.8|11140.8|11140.87|11140.87|11140.63|11140.63|0
1605007090000|2020-11-10 11:18:10|11140.17|11140.17|11139.64|11139.64|11140.17|11140.17|11139.02|11139.02|0
1605007100000|2020-11-10 11:18:20|11139.79|11139.79|11138.12|11138.12|11139.79|11139.79|11137.83|11137.83|0
1605007110000|2020-11-10 11:18:30|11139.78|11139.78|11141.44|11141.44|11141.44|11141.44|11139.78|11139.78|0
1605007120000|2020-11-10 11:18:40|11142.27|11142.27|11142.27|11142.27|11142.27|11142.27|11142.27|11142.27|0
1605007130000|2020-11-10 11:18:50|11142|11142|11143.44|11143.44|11143.44|11143.44|11142|11142|0
1605007140000|2020-11-10 11:19:00|11144.07|11144.07|11144.07|11144.07|11144.07|11144.07|11144.07|11144.07|0
1605007150000|2020-11-10 11:19:10|11145.73|11145.73|11148.39|11148.39|11148.39|11148.39|11145.73|11145.73|0
1605007160000|2020-11-10 11:19:20|11148.49|11148.49|11148.93|11148.93|11148.93|11148.93|11148.49|11148.49|0
1605007170000|2020-11-10 11:19:30|11149.59|11149.59|11149.89|11149.89|11149.89|11149.89|11149.59|11149.59|0
1605007180000|2020-11-10 11:19:40|11150.19|11150.19|11151.87|11151.87|11151.87|11151.87|11150.19|11150.19|0
1605007190000|2020-11-10 11:19:50|11152.16|11152.16|11153.01|11153.01|11153.01|11153.01|11152.16|11152.16|0
1605007200000|2020-11-10 11:20:00|11153.19|11153.19|11153.63|11153.63|11154.84|11154.84|11153.19|11153.19|0
1605007210000|2020-11-10 11:20:10|11153.86|11153.86|11155.94|11155.94|11155.94|11155.94|11153.73|11153.73|0
1605007220000|2020-11-10 11:20:20|11156.77|11156.77|11157.09|11157.09|11157.09|11157.09|11156.77|11156.77|0
1605007230000|2020-11-10 11:20:30|11157.92|11157.92|11155.43|11155.43|11158.75|11158.75|11155.43|11155.43|0
1605007240000|2020-11-10 11:20:40|11155.54|11155.54|11155.84|11155.84|11155.84|11155.84|11153.89|11153.89|0
1605007250000|2020-11-10 11:20:50|11155.49|11155.49|11155.1|11155.1|11155.7|11155.7|11154.81|11154.81|0
1605007260000|2020-11-10 11:21:00|11155.94|11155.94|11156.41|11156.41|11156.8|11156.8|11155.94|11155.94|0
1605007270000|2020-11-10 11:21:10|11156.93|11156.93|11158.73|11158.73|11159.36|11159.36|11156.93|11156.93|0
1605007280000|2020-11-10 11:21:20|11159.36|11159.36|11159.56|11159.56|11159.56|11159.56|11159.36|11159.36|0
1605007290000|2020-11-10 11:21:30|11159.92|11159.92|11159.92|11159.92|11159.92|11159.92|11159.92|11159.92|0
1605007310000|2020-11-10 11:21:50|11160.16|11160.16|11160.99|11160.99|11160.99|11160.99|11160.16|11160.16|0
1605007330000|2020-11-10 11:22:10|11161.58|11161.58|11163.23|11163.23|11163.23|11163.23|11161.58|11161.58|0
1605007340000|2020-11-10 11:22:20|11163.36|11163.36|11163.69|11163.69|11163.88|11163.88|11163.36|11163.36|0
1605007350000|2020-11-10 11:22:30|11163.32|11163.32|11163.69|11163.69|11163.69|11163.69|11163.32|11163.32|0
1605007360000|2020-11-10 11:22:40|11163.4|11163.4|11162.55|11162.55|11163.4|11163.4|11162.55|11162.55|0
1605007370000|2020-11-10 11:22:50|11162.43|11162.43|11162.59|11162.59|11162.59|11162.59|11162.23|11162.23|0
1605007380000|2020-11-10 11:23:00|11160.93|11160.93|11160.15|11160.15|11160.93|11160.93|11159.81|11159.81|0
1605007390000|2020-11-10 11:23:10|11160.98|11160.98|11159.2|11159.2|11160.98|11160.98|11159.2|11159.2|0
1605007400000|2020-11-10 11:23:20|11158.91|11158.91|11158.91|11158.91|11158.91|11158.91|11158.91|11158.91|0
1605007420000|2020-11-10 11:23:40|11158.51|11158.51|11158.22|11158.22|11158.51|11158.51|11158.22|11158.22|0
1605007440000|2020-11-10 11:24:00|11157.59|11157.59|11154.16|11154.16|11157.59|11157.59|11154.16|11154.16|0
1605007450000|2020-11-10 11:24:10|11153.87|11153.87|11155.04|11155.04|11155.04|11155.04|11153.38|11153.38|0
1605007460000|2020-11-10 11:24:20|11154.77|11154.77|11154.53|11154.53|11154.77|11154.77|11154.53|11154.53|0
1605007470000|2020-11-10 11:24:30|11154.24|11154.24|11156.97|11156.97|11157.34|11157.34|11154.24|11154.24|0
1605007480000|2020-11-10 11:24:40|11155.97|11155.97|11155.68|11155.68|11155.97|11155.97|11155.68|11155.68|0
1605007490000|2020-11-10 11:24:50|11155.62|11155.62|11155.91|11155.91|11155.91|11155.91|11155.62|11155.62|0
1605007500000|2020-11-10 11:25:00|11156.27|11156.27|11156.27|11156.27|11156.27|11156.27|11156.27|11156.27|0
1605007510000|2020-11-10 11:25:10|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|11156.51|0
1605007520000|2020-11-10 11:25:20|11156.44|11156.44|11156.11|11156.11|11156.62|11156.62|11156.03|11156.03|0
1605007530000|2020-11-10 11:25:30|11155.53|11155.53|11155.82|11155.82|11155.82|11155.82|11155.53|11155.53|0
1605007540000|2020-11-10 11:25:40|11156.19|11156.19|11156.66|11156.66|11156.66|11156.66|11155.46|11155.46|0
1605007550000|2020-11-10 11:25:50|11155.83|11155.83|11155.83|11155.83|11155.83|11155.83|11155.83|11155.83|0
1605007560000|2020-11-10 11:26:00|11155.95|11155.95|11157|11157|11157|11157|11155.95|11155.95|0
1605007570000|2020-11-10 11:26:10|11157.17|11157.17|11157.62|11157.62|11157.62|11157.62|11156.93|11156.93|0
1605007580000|2020-11-10 11:26:20|11158.02|11158.02|11160.5|11160.5|11160.5|11160.5|11158.02|11158.02|0
1605007590000|2020-11-10 11:26:30|11160.59|11160.59|11159.99|11159.99|11160.82|11160.82|11159.99|11159.99|0
1605007600000|2020-11-10 11:26:40|11159.6|11159.6|11157.94|11157.94|11159.6|11159.6|11157.94|11157.94|0
1605007610000|2020-11-10 11:26:50|11157.81|11157.81|11158.24|11158.24|11158.24|11158.24|11157.81|11157.81|0
1605007620000|2020-11-10 11:27:00|11158.11|11158.11|11158.67|11158.67|11158.85|11158.85|11158.11|11158.11|0
1605007630000|2020-11-10 11:27:10|11159.01|11159.01|11161.63|11161.63|11162.89|11162.89|11158.74|11158.74|0
1605007640000|2020-11-10 11:27:20|11161.29|11161.29|11160.57|11160.57|11161.29|11161.29|11160.57|11160.57|0
1605007650000|2020-11-10 11:27:30|11161.4|11161.4|11162.03|11162.03|11162.03|11162.03|11161.4|11161.4|0
1605007670000|2020-11-10 11:27:50|11161.34|11161.34|11161.51|11161.51|11161.51|11161.51|11161.34|11161.34|0
1605007680000|2020-11-10 11:28:00|11161.37|11161.37|11159.29|11159.29|11161.37|11161.37|11159.29|11159.29|0
1605007690000|2020-11-10 11:28:10|11159.38|11159.38|11159.32|11159.32|11159.62|11159.62|11159.32|11159.32|0
1605007700000|2020-11-10 11:28:20|11159.61|11159.61|11159.23|11159.23|11159.71|11159.71|11159.23|11159.23|0
1605007710000|2020-11-10 11:28:30|11159.08|11159.08|11159.08|11159.08|11159.08|11159.08|11159.08|11159.08|0
1605007720000|2020-11-10 11:28:40|11158.46|11158.46|11158.46|11158.46|11158.67|11158.67|11158.46|11158.46|0
1605007730000|2020-11-10 11:28:50|11158.34|11158.34|11158.23|11158.23|11158.81|11158.81|11158.23|11158.23|0
1605007740000|2020-11-10 11:29:00|11158.33|11158.33|11158.14|11158.14|11158.33|11158.33|11158.14|11158.14|0
1605007750000|2020-11-10 11:29:10|11158.34|11158.34|11157.83|11157.83|11158.34|11158.34|11157.83|11157.83|0
1605007760000|2020-11-10 11:29:20|11158.34|11158.34|11154.84|11154.84|11158.34|11158.34|11154.84|11154.84|0
1605007770000|2020-11-10 11:29:30|11154.48|11154.48|11154.46|11154.46|11154.58|11154.58|11154.35|11154.35|0
1605007780000|2020-11-10 11:29:40|11154.73|11154.73|11155.07|11155.07|11155.07|11155.07|11154.6|11154.6|0
1605007790000|2020-11-10 11:29:50|11155.44|11155.44|11155.61|11155.61|11155.61|11155.61|11155.44|11155.44|0
1605007800000|2020-11-10 11:30:00|11155.84|11155.84|11157.33|11157.33|11157.33|11157.33|11155.84|11155.84|0
1605007810000|2020-11-10 11:30:10|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|11157.09|0
1605007820000|2020-11-10 11:30:20|11157.46|11157.46|11157.92|11157.92|11158.11|11158.11|11157.46|11157.46|0
1605007830000|2020-11-10 11:30:30|11157.41|11157.41|11159.81|11159.81|11160.21|11160.21|11157.41|11157.41|0
1605007840000|2020-11-10 11:30:40|11159.34|11159.34|11155.94|11155.94|11159.34|11159.34|11155.94|11155.94|0
1605007850000|2020-11-10 11:30:50|11155.36|11155.36|11155.32|11155.32|11155.67|11155.67|11154.6|11154.6|0
1605007860000|2020-11-10 11:31:00|11155.44|11155.44|11152.51|11152.51|11155.44|11155.44|11152.12|11152.12|0
1605007870000|2020-11-10 11:31:10|11151.65|11151.65|11151.02|11151.02|11151.65|11151.65|11151.02|11151.02|0
1605007880000|2020-11-10 11:31:20|11150.83|11150.83|11153.45|11153.45|11153.53|11153.53|11150.72|11150.72|0
1605007890000|2020-11-10 11:31:30|11154.28|11154.28|11155.3|11155.3|11155.3|11155.3|11154.28|11154.28|0
1605007900000|2020-11-10 11:31:40|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|0
1605007910000|2020-11-10 11:31:50|11156.97|11156.97|11157.09|11157.09|11157.09|11157.09|11156.97|11156.97|0
1605007920000|2020-11-10 11:32:00|11156.98|11156.98|11156.98|11156.98|11156.98|11156.98|11156.98|11156.98|0
1605007930000|2020-11-10 11:32:10|11154.49|11154.49|11154.44|11154.44|11154.49|11154.49|11153.61|11153.61|0
1605007940000|2020-11-10 11:32:20|11154.59|11154.59|11153.76|11153.76|11154.59|11154.59|11153.76|11153.76|0
1605007950000|2020-11-10 11:32:30|11154.59|11154.59|11155.79|11155.79|11155.79|11155.79|11154.59|11154.59|0
1605007970000|2020-11-10 11:32:50|11155.96|11155.96|11157.08|11157.08|11157.08|11157.08|11155.96|11155.96|0
1605007980000|2020-11-10 11:33:00|11157.19|11157.19|11157.19|11157.19|11157.19|11157.19|11157.19|11157.19|0
1605007990000|2020-11-10 11:33:10|11157.53|11157.53|11158.45|11158.45|11158.45|11158.45|11157.53|11157.53|0
1605008000000|2020-11-10 11:33:20|11158.96|11158.96|11158.6|11158.6|11159.42|11159.42|11158.6|11158.6|0
1605008010000|2020-11-10 11:33:30|11158.77|11158.77|11158.88|11158.88|11159.6|11159.6|11158.77|11158.77|0
1605008020000|2020-11-10 11:33:40|11159.36|11159.36|11161.1|11161.1|11161.72|11161.72|11159.36|11159.36|0
1605008030000|2020-11-10 11:33:50|11160.27|11160.27|11160.4|11160.4|11160.4|11160.4|11160.27|11160.27|0
1605008040000|2020-11-10 11:34:00|11160.63|11160.63|11162.38|11162.38|11162.38|11162.38|11160.63|11160.63|0
1605008050000|2020-11-10 11:34:10|11162.62|11162.62|11162.62|11162.62|11162.62|11162.62|11162.62|11162.62|0
1605008060000|2020-11-10 11:34:20|11162.77|11162.77|11163.66|11163.66|11163.66|11163.66|11162.77|11162.77|0
1605008080000|2020-11-10 11:34:40|11163.42|11163.42|11166.18|11166.18|11166.18|11166.18|11163.42|11163.42|0
1605008090000|2020-11-10 11:34:50|11166.66|11166.66|11168.12|11168.12|11168.12|11168.12|11166.66|11166.66|0
1605008100000|2020-11-10 11:35:00|11167.49|11167.49|11167.13|11167.13|11167.49|11167.49|11166.76|11166.76|0
1605008110000|2020-11-10 11:35:10|11167.96|11167.96|11168.3|11168.3|11168.83|11168.83|11167.64|11167.64|0
1605008120000|2020-11-10 11:35:20|11167.92|11167.92|11167.92|11167.92|11167.92|11167.92|11167.92|11167.92|0
1605008130000|2020-11-10 11:35:30|11168.05|11168.05|11168.05|11168.05|11168.05|11168.05|11168.05|11168.05|0
1605008140000|2020-11-10 11:35:40|11168.2|11168.2|11169.02|11169.02|11169.02|11169.02|11168.2|11168.2|0
1605008150000|2020-11-10 11:35:50|11169.85|11169.85|11169.5|11169.5|11169.85|11169.85|11169.02|11169.02|0
1605008170000|2020-11-10 11:36:10|11170.12|11170.12|11170.74|11170.74|11170.74|11170.74|11170.12|11170.12|0
1605008180000|2020-11-10 11:36:20|11170.82|11170.82|11171.11|11171.11|11171.11|11171.11|11170.82|11170.82|0
1605008190000|2020-11-10 11:36:30|11171.73|11171.73|11172.61|11172.61|11172.61|11172.61|11171.73|11171.73|0
1605008200000|2020-11-10 11:36:40|11172.76|11172.76|11174.71|11174.71|11175.23|11175.23|11172.76|11172.76|0
1605008210000|2020-11-10 11:36:50|11174.83|11174.83|11174.61|11174.61|11174.95|11174.95|11174.61|11174.61|0
1605008220000|2020-11-10 11:37:00|11175.64|11175.64|11176.75|11176.75|11176.89|11176.89|11175.46|11175.46|0
1605008230000|2020-11-10 11:37:10|11177.7|11177.7|11178.63|11178.63|11178.82|11178.82|11177.7|11177.7|0
1605008240000|2020-11-10 11:37:20|11179.36|11179.36|11178.99|11178.99|11179.36|11179.36|11178.99|11178.99|0
1605008250000|2020-11-10 11:37:30|11178.7|11178.7|11178.51|11178.51|11178.7|11178.7|11178.4|11178.4|0
1605008260000|2020-11-10 11:37:40|11179.34|11179.34|11181.49|11181.49|11181.49|11181.49|11179.34|11179.34|0
1605008270000|2020-11-10 11:37:50|11181.66|11181.66|11181.83|11181.83|11181.83|11181.83|11181.66|11181.66|0
1605008280000|2020-11-10 11:38:00|11182.02|11182.02|11182.85|11182.85|11182.85|11182.85|11182.02|11182.02|0
1605008290000|2020-11-10 11:38:10|11182.25|11182.25|11183.1|11183.1|11183.46|11183.46|11182.25|11182.25|0
1605008300000|2020-11-10 11:38:20|11183.2|11183.2|11180.43|11180.43|11183.2|11183.2|11180.43|11180.43|0
1605008310000|2020-11-10 11:38:30|11180.55|11180.55|11181.18|11181.18|11181.18|11181.18|11180.55|11180.55|0
1605008320000|2020-11-10 11:38:40|11181.8|11181.8|11181.6|11181.6|11181.8|11181.8|11181.6|11181.6|0
1605008330000|2020-11-10 11:38:50|11180.42|11180.42|11180.2|11180.2|11180.42|11180.42|11180.2|11180.2|0
1605008340000|2020-11-10 11:39:00|11179.71|11179.71|11179.71|11179.71|11179.71|11179.71|11179.71|11179.71|0
1605008350000|2020-11-10 11:39:10|11179.57|11179.57|11183.01|11183.01|11183.01|11183.01|11179.57|11179.57|0
1605008360000|2020-11-10 11:39:20|11183.59|11183.59|11183.74|11183.74|11184.42|11184.42|11183.3|11183.3|0
1605008370000|2020-11-10 11:39:30|11183.54|11183.54|11183.8|11183.8|11183.8|11183.8|11182.85|11182.85|0
1605008390000|2020-11-10 11:39:50|11183.94|11183.94|11183.94|11183.94|11183.94|11183.94|11183.94|11183.94|0
1605008400000|2020-11-10 11:40:00|11184.77|11184.77|11185.01|11185.01|11185.01|11185.01|11184.77|11184.77|0
1605008410000|2020-11-10 11:40:10|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|11184.38|0
1605008430000|2020-11-10 11:40:30|11184.14|11184.14|11184.14|11184.14|11184.14|11184.14|11184.14|11184.14|0
1605008440000|2020-11-10 11:40:40|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|11183.87|0
1605008450000|2020-11-10 11:40:50|11182.93|11182.93|11181.63|11181.63|11183.04|11183.04|11181.63|11181.63|0
1605008460000|2020-11-10 11:41:00|11182.46|11182.46|11182.46|11182.46|11182.46|11182.46|11182.46|11182.46|0
1605008470000|2020-11-10 11:41:10|11182.8|11182.8|11183.24|11183.24|11183.34|11183.34|11182.8|11182.8|0
1605008480000|2020-11-10 11:41:20|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|11182.86|0
1605008500000|2020-11-10 11:41:40|11182.76|11182.76|11183.82|11183.82|11183.82|11183.82|11182.7|11182.7|0
1605008510000|2020-11-10 11:41:50|11183.94|11183.94|11184.23|11184.23|11184.23|11184.23|11183.94|11183.94|0
1605008520000|2020-11-10 11:42:00|11185.41|11185.41|11186.39|11186.39|11186.58|11186.58|11185.41|11185.41|0
1605008530000|2020-11-10 11:42:10|11186.1|11186.1|11186.57|11186.57|11186.57|11186.57|11186.1|11186.1|0
1605008550000|2020-11-10 11:42:30|11186.81|11186.81|11187.21|11187.21|11187.21|11187.21|11186.81|11186.81|0
1605008580000|2020-11-10 11:43:00|11188.04|11188.04|11188.04|11188.04|11188.04|11188.04|11188.04|11188.04|0
1605008590000|2020-11-10 11:43:10|11188.66|11188.66|11189.41|11189.41|11189.41|11189.41|11188.52|11188.52|0
1605008610000|2020-11-10 11:43:30|11190.24|11190.24|11190.05|11190.05|11191.07|11191.07|11190.05|11190.05|0
1605008620000|2020-11-10 11:43:40|11189.86|11189.86|11190.05|11190.05|11190.05|11190.05|11189.86|11189.86|0
1605008630000|2020-11-10 11:43:50|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|11191.94|0
1605008640000|2020-11-10 11:44:00|11192.88|11192.88|11190.89|11190.89|11193.12|11193.12|11190.89|11190.89|0
1605008650000|2020-11-10 11:44:10|11191.51|11191.51|11191.06|11191.06|11191.81|11191.81|11191.06|11191.06|0
1605008660000|2020-11-10 11:44:20|11190.42|11190.42|11187.44|11187.44|11190.42|11190.42|11185.78|11185.78|0
1605008680000|2020-11-10 11:44:40|11188.27|11188.27|11187.96|11187.96|11189.89|11189.89|11187.38|11187.38|0
1605008690000|2020-11-10 11:44:50|11188.79|11188.79|11185.97|11185.97|11188.79|11188.79|11185.49|11185.49|0
1605008700000|2020-11-10 11:45:00|11185.61|11185.61|11185.36|11185.36|11186.18|11186.18|11184.84|11184.84|0
1605008710000|2020-11-10 11:45:10|11184.88|11184.88|11186.52|11186.52|11188.4|11188.4|11184.88|11184.88|0
1605008720000|2020-11-10 11:45:20|11189.84|11189.84|11188.31|11188.31|11189.84|11189.84|11188.31|11188.31|0
1605008730000|2020-11-10 11:45:30|11187.62|11187.62|11188.11|11188.11|11188.24|11188.24|11187.28|11187.28|0
1605008740000|2020-11-10 11:45:40|11188.94|11188.94|11190.36|11190.36|11190.6|11190.6|11188.71|11188.71|0
1605008760000|2020-11-10 11:46:00|11190.22|11190.22|11188.92|11188.92|11190.22|11190.22|11188.92|11188.92|0
1605008770000|2020-11-10 11:46:10|11189.05|11189.05|11188.91|11188.91|11190.71|11190.71|11188.91|11188.91|0
1605008780000|2020-11-10 11:46:20|11188.4|11188.4|11188.15|11188.15|11188.4|11188.4|11188.15|11188.15|0
1605008790000|2020-11-10 11:46:30|11188.39|11188.39|11187.26|11187.26|11188.39|11188.39|11187.26|11187.26|0
1605008800000|2020-11-10 11:46:40|11186.74|11186.74|11186.88|11186.88|11186.88|11186.88|11186.41|11186.41|0
1605008810000|2020-11-10 11:46:50|11184.39|11184.39|11180.78|11180.78|11184.39|11184.39|11180.69|11180.69|0
1605008820000|2020-11-10 11:47:00|11179.59|11179.59|11182.41|11182.41|11182.6|11182.6|11179.58|11179.58|0
1605008830000|2020-11-10 11:47:10|11182.58|11182.58|11182.48|11182.48|11182.58|11182.58|11182.48|11182.48|0
1605008840000|2020-11-10 11:47:20|11182.08|11182.08|11183.77|11183.77|11184.06|11184.06|11181.57|11181.57|0
1605008850000|2020-11-10 11:47:30|11183.08|11183.08|11181.65|11181.65|11183.43|11183.43|11181.65|11181.65|0
1605008860000|2020-11-10 11:47:40|11181.14|11181.14|11181.37|11181.37|11182|11182|11181.14|11181.14|0
1605008870000|2020-11-10 11:47:50|11181.08|11181.08|11181.08|11181.08|11181.08|11181.08|11181.08|11181.08|0
1605008890000|2020-11-10 11:48:10|11180.45|11180.45|11179.53|11179.53|11180.45|11180.45|11179.53|11179.53|0
1605008900000|2020-11-10 11:48:20|11179.33|11179.33|11174.98|11174.98|11179.33|11179.33|11174.98|11174.98|0
1605008910000|2020-11-10 11:48:30|11174.83|11174.83|11174.97|11174.97|11174.97|11174.97|11174.83|11174.83|0
1605008920000|2020-11-10 11:48:40|11174.73|11174.73|11174.73|11174.73|11174.73|11174.73|11174.73|11174.73|0
1605008930000|2020-11-10 11:48:50|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|0
1605008940000|2020-11-10 11:49:00|11173.63|11173.63|11172.23|11172.23|11173.63|11173.63|11172.13|11172.13|0
1605008960000|2020-11-10 11:49:20|11171.6|11171.6|11169.95|11169.95|11171.6|11171.6|11169.95|11169.95|0
1605008970000|2020-11-10 11:49:30|11170.07|11170.07|11169.38|11169.38|11170.07|11170.07|11169.38|11169.38|0
1605008980000|2020-11-10 11:49:40|11169.86|11169.86|11168.84|11168.84|11170.17|11170.17|11168.84|11168.84|0
1605008990000|2020-11-10 11:49:50|11168.21|11168.21|11169.25|11169.25|11169.25|11169.25|11167.79|11167.79|0
1605009000000|2020-11-10 11:50:00|11168.15|11168.15|11167.68|11167.68|11168.15|11168.15|11167.68|11167.68|0
1605009010000|2020-11-10 11:50:10|11167.39|11167.39|11164.16|11164.16|11168.22|11168.22|11163.53|11163.53|0
1605009020000|2020-11-10 11:50:20|11162.89|11162.89|11161.4|11161.4|11162.89|11162.89|11161.4|11161.4|0
1605009030000|2020-11-10 11:50:30|11161.55|11161.55|11161.92|11161.92|11161.92|11161.92|11161.55|11161.55|0
1605009040000|2020-11-10 11:50:40|11161.69|11161.69|11161.56|11161.56|11161.72|11161.72|11161.49|11161.49|0
1605009050000|2020-11-10 11:50:50|11161.49|11161.49|11160.65|11160.65|11161.49|11161.49|11160.65|11160.65|0
1605009060000|2020-11-10 11:51:00|11160.28|11160.28|11160.09|11160.09|11160.28|11160.28|11160.09|11160.09|0
1605009070000|2020-11-10 11:51:10|11159.69|11159.69|11157.55|11157.55|11159.69|11159.69|11157.55|11157.55|0
1605009080000|2020-11-10 11:51:20|11157.32|11157.32|11157.32|11157.32|11158.98|11158.98|11157.32|11157.32|0
1605009100000|2020-11-10 11:51:40|11157.46|11157.46|11157.23|11157.23|11157.46|11157.46|11157.16|11157.16|0
1605009110000|2020-11-10 11:51:50|11156.6|11156.6|11155.51|11155.51|11156.6|11156.6|11155.51|11155.51|0
1605009120000|2020-11-10 11:52:00|11155.34|11155.34|11156|11156|11156|11156|11155.34|11155.34|0
1605009130000|2020-11-10 11:52:10|11156.47|11156.47|11153.69|11153.69|11156.84|11156.84|11153.69|11153.69|0
1605009140000|2020-11-10 11:52:20|11153.1|11153.1|11150.18|11150.18|11153.1|11153.1|11150.18|11150.18|0
1605009150000|2020-11-10 11:52:30|11149.99|11149.99|11145.53|11145.53|11149.99|11149.99|11145.53|11145.53|0
1605009160000|2020-11-10 11:52:40|11145.42|11145.42|11145.17|11145.17|11146|11146|11145.17|11145.17|0
1605009170000|2020-11-10 11:52:50|11145.47|11145.47|11145.23|11145.23|11145.47|11145.47|11145.23|11145.23|0
1605009180000|2020-11-10 11:53:00|11145.3|11145.3|11146.37|11146.37|11146.37|11146.37|11145.3|11145.3|0
1605009190000|2020-11-10 11:53:10|11146.51|11146.51|11147.21|11147.21|11147.21|11147.21|11145.55|11145.55|0
1605009200000|2020-11-10 11:53:20|11146.38|11146.38|11139.76|11139.76|11146.38|11146.38|11139.07|11139.07|0
1605009210000|2020-11-10 11:53:30|11139.13|11139.13|11138.41|11138.41|11139.34|11139.34|11138.41|11138.41|0
1605009220000|2020-11-10 11:53:40|11137.94|11137.94|11137.51|11137.51|11137.94|11137.94|11137.36|11137.36|0
1605009230000|2020-11-10 11:53:50|11137.98|11137.98|11136.49|11136.49|11139.8|11139.8|11136.49|11136.49|0
1605009240000|2020-11-10 11:54:00|11137.11|11137.11|11140.39|11140.39|11140.39|11140.39|11137.11|11137.11|0
1605009250000|2020-11-10 11:54:10|11140.77|11140.77|11145.06|11145.06|11145.06|11145.06|11140.77|11140.77|0
1605009260000|2020-11-10 11:54:20|11145.18|11145.18|11139.74|11139.74|11145.54|11145.54|11139.74|11139.74|0
1605009270000|2020-11-10 11:54:30|11140.03|11140.03|11141.43|11141.43|11141.43|11141.43|11140.03|11140.03|0
1605009280000|2020-11-10 11:54:40|11142.42|11142.42|11142.87|11142.87|11142.87|11142.87|11142.42|11142.42|0
1605009290000|2020-11-10 11:54:50|11143.16|11143.16|11147.46|11147.46|11147.46|11147.46|11143.16|11143.16|0
1605009300000|2020-11-10 11:55:00|11147.32|11147.32|11147.13|11147.13|11147.32|11147.32|11147.13|11147.13|0
1605009310000|2020-11-10 11:55:10|11147.5|11147.5|11147.79|11147.79|11148.13|11148.13|11147.3|11147.3|0
1605009320000|2020-11-10 11:55:20|11147.45|11147.45|11147.96|11147.96|11147.96|11147.96|11147.45|11147.45|0
1605009330000|2020-11-10 11:55:30|11147.85|11147.85|11149.39|11149.39|11149.39|11149.39|11147.85|11147.85|0
1605009340000|2020-11-10 11:55:40|11149.83|11149.83|11149.49|11149.49|11150.02|11150.02|11148.36|11148.36|0
1605009350000|2020-11-10 11:55:50|11149.78|11149.78|11152.28|11152.28|11152.28|11152.28|11149.78|11149.78|0
1605009360000|2020-11-10 11:56:00|11152.43|11152.43|11152.72|11152.72|11153.26|11153.26|11152.43|11152.43|0
1605009370000|2020-11-10 11:56:10|11152.38|11152.38|11152.31|11152.31|11152.38|11152.38|11152.31|11152.31|0
1605009380000|2020-11-10 11:56:20|11151.95|11151.95|11152.46|11152.46|11152.68|11152.68|11151.95|11151.95|0
1605009390000|2020-11-10 11:56:30|11154.95|11154.95|11155.43|11155.43|11155.43|11155.43|11154.12|11154.12|0
1605009400000|2020-11-10 11:56:40|11156.26|11156.26|11156.36|11156.36|11156.52|11156.52|11156.16|11156.16|0
1605009410000|2020-11-10 11:56:50|11156.06|11156.06|11154.06|11154.06|11156.3|11156.3|11154.06|11154.06|0
1605009420000|2020-11-10 11:57:00|11153.23|11153.23|11152.14|11152.14|11153.23|11153.23|11152.14|11152.14|0
1605009430000|2020-11-10 11:57:10|11152.38|11152.38|11153.48|11153.48|11153.48|11153.48|11152.38|11152.38|0
1605009440000|2020-11-10 11:57:20|11153.36|11153.36|11153.95|11153.95|11153.95|11153.95|11153.36|11153.36|0
1605009450000|2020-11-10 11:57:30|11154.31|11154.31|11154.4|11154.4|11154.4|11154.4|11153.73|11153.73|0
1605009460000|2020-11-10 11:57:40|11154.7|11154.7|11154.7|11154.7|11154.7|11154.7|11154.7|11154.7|0
1605009470000|2020-11-10 11:57:50|11154.31|11154.31|11155.01|11155.01|11155.01|11155.01|11154.31|11154.31|0
1605009480000|2020-11-10 11:58:00|11155.69|11155.69|11155.44|11155.44|11155.69|11155.69|11154.38|11154.38|0
1605009490000|2020-11-10 11:58:10|11155.68|11155.68|11156.63|11156.63|11156.63|11156.63|11155.68|11155.68|0
1605009500000|2020-11-10 11:58:20|11156.16|11156.16|11156.35|11156.35|11156.35|11156.35|11155.92|11155.92|0
1605009510000|2020-11-10 11:58:30|11156.59|11156.59|11158.99|11158.99|11158.99|11158.99|11156.59|11156.59|0
1605009520000|2020-11-10 11:58:40|11159.62|11159.62|11161.58|11161.58|11161.75|11161.75|11159.62|11159.62|0
1605009530000|2020-11-10 11:58:50|11162.1|11162.1|11158.99|11158.99|11162.1|11162.1|11158.99|11158.99|0
1605009540000|2020-11-10 11:59:00|11158.64|11158.64|11158.88|11158.88|11158.88|11158.88|11158.64|11158.64|0
1605009550000|2020-11-10 11:59:10|11158.95|11158.95|11159.09|11159.09|11159.09|11159.09|11158.95|11158.95|0
1605009560000|2020-11-10 11:59:20|11158.58|11158.58|11160.24|11160.24|11160.24|11160.24|11158.58|11158.58|0
1605009570000|2020-11-10 11:59:30|11156.92|11156.92|11156.26|11156.26|11156.92|11156.92|11155.26|11155.26|0
1605009580000|2020-11-10 11:59:40|11156.61|11156.61|11158.85|11158.85|11158.85|11158.85|11156.61|11156.61|0
1605009590000|2020-11-10 11:59:50|11159.08|11159.08|11160.61|11160.61|11160.73|11160.73|11159.08|11159.08|0
1605009600000|2020-11-10 12:00:00|11160.96|11160.96|11160.89|11160.89|11161.13|11161.13|11160.89|11160.89|0
1605009610000|2020-11-10 12:00:10|11161.71|11161.71|11162.05|11162.05|11162.05|11162.05|11161.71|11161.71|0
1605009620000|2020-11-10 12:00:20|11165.27|11165.27|11165.6|11165.6|11165.6|11165.6|11165.27|11165.27|0
1605009630000|2020-11-10 12:00:30|11165.86|11165.86|11165.86|11165.86|11165.86|11165.86|11165.86|11165.86|0
1605009640000|2020-11-10 12:00:40|11167.52|11167.52|11169.11|11169.11|11169.11|11169.11|11167.23|11167.23|0
1605009650000|2020-11-10 12:00:50|11169.21|11169.21|11171.38|11171.38|11171.38|11171.38|11169.21|11169.21|0
1605009660000|2020-11-10 12:01:00|11171.64|11171.64|11170.81|11170.81|11171.64|11171.64|11170.81|11170.81|0
1605009670000|2020-11-10 12:01:10|11170.7|11170.7|11172.26|11172.26|11173.38|11173.38|11170.07|11170.07|0
1605009680000|2020-11-10 12:01:20|11173.68|11173.68|11173.92|11173.92|11173.92|11173.92|11173.68|11173.68|0
1605009690000|2020-11-10 12:01:30|11173.09|11173.09|11173.14|11173.14|11173.14|11173.14|11172.85|11172.85|0
1605009700000|2020-11-10 12:01:40|11174.32|11174.32|11175.73|11175.73|11175.73|11175.73|11174.32|11174.32|0
1605009710000|2020-11-10 12:01:50|11175.94|11175.94|11177.19|11177.19|11177.19|11177.19|11175.94|11175.94|0
1605009720000|2020-11-10 12:02:00|11177.36|11177.36|11180.44|11180.44|11180.44|11180.44|11177.36|11177.36|0
1605009730000|2020-11-10 12:02:10|11181.27|11181.27|11180.65|11180.65|11182.69|11182.69|11180.17|11180.17|0
1605009740000|2020-11-10 12:02:20|11180.51|11180.51|11177.98|11177.98|11180.51|11180.51|11177.98|11177.98|0
1605009750000|2020-11-10 12:02:30|11177.74|11177.74|11177.21|11177.21|11178.19|11178.19|11176.19|11176.19|0
1605009760000|2020-11-10 12:02:40|11176.38|11176.38|11175.9|11175.9|11176.38|11176.38|11174.94|11174.94|0
1605009770000|2020-11-10 12:02:50|11175.04|11175.04|11175.04|11175.04|11175.04|11175.04|11175.04|11175.04|0
1605009780000|2020-11-10 12:03:00|11174.87|11174.87|11174.09|11174.09|11174.92|11174.92|11174.09|11174.09|0
1605009790000|2020-11-10 12:03:10|11172.43|11172.43|11171.54|11171.54|11172.94|11172.94|11171.54|11171.54|0
1605009800000|2020-11-10 12:03:20|11171.35|11171.35|11170.39|11170.39|11171.35|11171.35|11170.39|11170.39|0
1605009810000|2020-11-10 12:03:30|11173.71|11173.71|11173.39|11173.39|11173.71|11173.71|11172.05|11172.05|0
1605009820000|2020-11-10 12:03:40|11172.56|11172.56|11173.94|11173.94|11173.94|11173.94|11172.56|11172.56|0
1605009830000|2020-11-10 12:03:50|11173.57|11173.57|11174.69|11174.69|11174.88|11174.88|11173.57|11173.57|0
1605009840000|2020-11-10 12:04:00|11174.92|11174.92|11173.12|11173.12|11174.92|11174.92|11172.64|11172.64|0
1605009850000|2020-11-10 12:04:10|11173.95|11173.95|11175.55|11175.55|11176.47|11176.47|11173.95|11173.95|0
1605009860000|2020-11-10 12:04:20|11176.04|11176.04|11175.9|11175.9|11176.19|11176.19|11175.17|11175.17|0
1605009870000|2020-11-10 12:04:30|11176.27|11176.27|11172.72|11172.72|11177.12|11177.12|11172.72|11172.72|0
1605009890000|2020-11-10 12:04:50|11172.04|11172.04|11171.44|11171.44|11172.15|11172.15|11171.44|11171.44|0
1605009900000|2020-11-10 12:05:00|11171.59|11171.59|11172.68|11172.68|11172.68|11172.68|11171.59|11171.59|0
1605009910000|2020-11-10 12:05:10|11173.51|11173.51|11174.08|11174.08|11174.23|11174.23|11172.68|11172.68|0
1605009920000|2020-11-10 12:05:20|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|11174.38|0
1605009930000|2020-11-10 12:05:30|11174.31|11174.31|11173.68|11173.68|11174.31|11174.31|11173.68|11173.68|0
1605009940000|2020-11-10 12:05:40|11172.85|11172.85|11170.57|11170.57|11172.85|11172.85|11170.57|11170.57|0
1605009950000|2020-11-10 12:05:50|11170.13|11170.13|11170.66|11170.66|11170.66|11170.66|11168.17|11168.17|0
1605009960000|2020-11-10 12:06:00|11170.42|11170.42|11170.66|11170.66|11170.66|11170.66|11170.42|11170.42|0
1605009970000|2020-11-10 12:06:10|11171.24|11171.24|11171.07|11171.07|11171.24|11171.24|11171.07|11171.07|0
1605009980000|2020-11-10 12:06:20|11172.73|11172.73|11175.15|11175.15|11175.28|11175.28|11172.73|11172.73|0
1605009990000|2020-11-10 12:06:30|11174.81|11174.81|11171.64|11171.64|11174.81|11174.81|11171.64|11171.64|0
1605010000000|2020-11-10 12:06:40|11172.83|11172.83|11172.83|11172.83|11172.83|11172.83|11172.83|11172.83|0
1605010010000|2020-11-10 12:06:50|11172.97|11172.97|11172.7|11172.7|11172.97|11172.97|11172.7|11172.7|0
1605010020000|2020-11-10 12:07:00|11172.94|11172.94|11173.47|11173.47|11173.47|11173.47|11172.94|11172.94|0
1605010030000|2020-11-10 12:07:10|11173.71|11173.71|11173.71|11173.71|11173.71|11173.71|11173.71|11173.71|0
1605010040000|2020-11-10 12:07:20|11173.56|11173.56|11174.66|11174.66|11174.66|11174.66|11173.56|11173.56|0
1605010050000|2020-11-10 12:07:30|11174.43|11174.43|11174.37|11174.37|11175.03|11175.03|11174.2|11174.2|0
1605010060000|2020-11-10 12:07:40|11174.74|11174.74|11174.74|11174.74|11174.74|11174.74|11174.74|11174.74|0
1605010070000|2020-11-10 12:07:50|11174.45|11174.45|11174.1|11174.1|11174.45|11174.45|11174.1|11174.1|0
1605010080000|2020-11-10 12:08:00|11174.34|11174.34|11178.74|11178.74|11179.1|11179.1|11174.34|11174.34|0
1605010090000|2020-11-10 12:08:10|11178.85|11178.85|11179.1|11179.1|11179.22|11179.22|11178.59|11178.59|0
1605010100000|2020-11-10 12:08:20|11179.22|11179.22|11178.92|11178.92|11179.51|11179.51|11178.92|11178.92|0
1605010110000|2020-11-10 12:08:30|11178.63|11178.63|11177.18|11177.18|11178.63|11178.63|11177.18|11177.18|0
1605010120000|2020-11-10 12:08:40|11176.89|11176.89|11176.89|11176.89|11176.89|11176.89|11176.89|11176.89|0
1605010130000|2020-11-10 12:08:50|11176.77|11176.77|11176.65|11176.65|11176.77|11176.77|11175.94|11175.94|0
1605010140000|2020-11-10 12:09:00|11176.77|11176.77|11177.26|11177.26|11177.26|11177.26|11176.77|11176.77|0
1605010150000|2020-11-10 12:09:10|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|0
1605010170000|2020-11-10 12:09:30|11175.67|11175.67|11174.94|11174.94|11175.67|11175.67|11174.94|11174.94|0
1605010180000|2020-11-10 12:09:40|11174.8|11174.8|11173.12|11173.12|11174.8|11174.8|11172.98|11172.98|0
1605010190000|2020-11-10 12:09:50|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|11172.85|0
1605010200000|2020-11-10 12:10:00|11173.68|11173.68|11172.85|11172.85|11173.68|11173.68|11172.85|11172.85|0
1605010210000|2020-11-10 12:10:10|11172.41|11172.41|11172.41|11172.41|11172.41|11172.41|11172.41|11172.41|0
1605010220000|2020-11-10 12:10:20|11171.15|11171.15|11171.15|11171.15|11171.15|11171.15|11171.15|11171.15|0
1605010240000|2020-11-10 12:10:40|11170.32|11170.32|11168.48|11168.48|11170.32|11170.32|11168.48|11168.48|0
1605010250000|2020-11-10 12:10:50|11168.72|11168.72|11166.7|11166.7|11168.72|11168.72|11166.7|11166.7|0
1605010260000|2020-11-10 12:11:00|11165.5|11165.5|11165.5|11165.5|11165.5|11165.5|11165.5|11165.5|0
1605010270000|2020-11-10 12:11:10|11164.67|11164.67|11164.08|11164.08|11165.88|11165.88|11164.08|11164.08|0
1605010280000|2020-11-10 12:11:20|11164.37|11164.37|11166.88|11166.88|11166.88|11166.88|11164.37|11164.37|0
1605010290000|2020-11-10 12:11:30|11166.77|11166.77|11166.65|11166.65|11166.77|11166.77|11166.65|11166.65|0
1605010320000|2020-11-10 12:12:00|11165.71|11165.71|11164.68|11164.68|11165.71|11165.71|11164.68|11164.68|0
1605010330000|2020-11-10 12:12:10|11165.15|11165.15|11164.52|11164.52|11165.15|11165.15|11164.52|11164.52|0
1605010340000|2020-11-10 12:12:20|11164.29|11164.29|11164.29|11164.29|11164.29|11164.29|11164.29|11164.29|0
1605010350000|2020-11-10 12:12:30|11164.65|11164.65|11165.59|11165.59|11165.85|11165.85|11164.65|11164.65|0
1605010360000|2020-11-10 12:12:40|11165.25|11165.25|11163.79|11163.79|11165.93|11165.93|11163.73|11163.73|0
1605010370000|2020-11-10 12:12:50|11164.19|11164.19|11163.33|11163.33|11164.19|11164.19|11163.33|11163.33|0
1605010380000|2020-11-10 12:13:00|11163.59|11163.59|11163.63|11163.63|11163.63|11163.63|11163.29|11163.29|0
1605010400000|2020-11-10 12:13:20|11163.16|11163.16|11163.16|11163.16|11163.16|11163.16|11163.16|11163.16|0
1605010410000|2020-11-10 12:13:30|11163.89|11163.89|11165.11|11165.11|11165.4|11165.4|11163.52|11163.52|0
1605010420000|2020-11-10 12:13:40|11165.48|11165.48|11168.56|11168.56|11168.56|11168.56|11165.48|11165.48|0
1605010430000|2020-11-10 12:13:50|11170.22|11170.22|11169.2|11169.2|11170.22|11170.22|11169.2|11169.2|0
1605010440000|2020-11-10 12:14:00|11169.31|11169.31|11170.05|11170.05|11170.05|11170.05|11169.2|11169.2|0
1605010450000|2020-11-10 12:14:10|11169.47|11169.47|11170.5|11170.5|11170.5|11170.5|11169.47|11169.47|0
1605010470000|2020-11-10 12:14:30|11170.21|11170.21|11172.25|11172.25|11172.25|11172.25|11170.21|11170.21|0
1605010480000|2020-11-10 12:14:40|11171.42|11171.42|11171.42|11171.42|11171.42|11171.42|11171.42|11171.42|0
1605010490000|2020-11-10 12:14:50|11171.3|11171.3|11170.68|11170.68|11171.3|11171.3|11170.68|11170.68|0
1605010500000|2020-11-10 12:15:00|11170.31|11170.31|11171.6|11171.6|11171.6|11171.6|11169.94|11169.94|0
1605010510000|2020-11-10 12:15:10|11171.23|11171.23|11171.48|11171.48|11172.06|11172.06|11171.23|11171.23|0
1605010520000|2020-11-10 12:15:20|11171.11|11171.11|11172.79|11172.79|11172.79|11172.79|11171.11|11171.11|0
1605010530000|2020-11-10 12:15:30|11173.08|11173.08|11175.69|11175.69|11175.69|11175.69|11173.08|11173.08|0
1605010540000|2020-11-10 12:15:40|11175.92|11175.92|11175.92|11175.92|11175.92|11175.92|11175.92|11175.92|0
1605010550000|2020-11-10 12:15:50|11176.04|11176.04|11176.04|11176.04|11176.04|11176.04|11176.04|11176.04|0
1605010560000|2020-11-10 12:16:00|11175.89|11175.89|11172.8|11172.8|11175.89|11175.89|11171.16|11171.16|0
1605010570000|2020-11-10 12:16:10|11172.61|11172.61|11176.2|11176.2|11176.2|11176.2|11172.61|11172.61|0
1605010580000|2020-11-10 12:16:20|11176.27|11176.27|11176.38|11176.38|11176.61|11176.61|11176.27|11176.27|0
1605010590000|2020-11-10 12:16:30|11178.86|11178.86|11176.38|11176.38|11178.86|11178.86|11176.38|11176.38|0
1605010600000|2020-11-10 12:16:40|11177.2|11177.2|11178.43|11178.43|11178.43|11178.43|11177.2|11177.2|0
1605010610000|2020-11-10 12:16:50|11179.14|11179.14|11179.22|11179.22|11179.24|11179.24|11178.92|11178.92|0
1605010620000|2020-11-10 12:17:00|11180.05|11180.05|11180|11180|11180.58|11180.58|11179.75|11179.75|0
1605010630000|2020-11-10 12:17:10|11180.23|11180.23|11178.2|11178.2|11180.23|11180.23|11177.83|11177.83|0
1605010640000|2020-11-10 12:17:20|11178.06|11178.06|11178.46|11178.46|11178.53|11178.53|11177.7|11177.7|0
1605010650000|2020-11-10 12:17:30|11178.32|11178.32|11178.45|11178.45|11178.45|11178.45|11178.32|11178.32|0
1605010670000|2020-11-10 12:17:50|11176.79|11176.79|11175.54|11175.54|11176.91|11176.91|11175.25|11175.25|0
1605010680000|2020-11-10 12:18:00|11174.81|11174.81|11174.33|11174.33|11174.81|11174.81|11174.33|11174.33|0
1605010690000|2020-11-10 12:18:10|11174.04|11174.04|11173.89|11173.89|11174.04|11174.04|11173.89|11173.89|0
1605010700000|2020-11-10 12:18:20|11173.65|11173.65|11172|11172|11173.89|11173.89|11172|11172|0
1605010710000|2020-11-10 12:18:30|11172.62|11172.62|11175.4|11175.4|11175.4|11175.4|11172.62|11172.62|0
1605010730000|2020-11-10 12:18:50|11174.21|11174.21|11174.21|11174.21|11174.21|11174.21|11174.21|11174.21|0
1605010740000|2020-11-10 12:19:00|11173.97|11173.97|11174.8|11174.8|11174.8|11174.8|11173.97|11173.97|0
1605010750000|2020-11-10 12:19:10|11174.43|11174.43|11174.12|11174.12|11174.43|11174.43|11174.06|11174.06|0
1605010760000|2020-11-10 12:19:20|11174.46|11174.46|11174.46|11174.46|11174.46|11174.46|11174.46|11174.46|0
1605010770000|2020-11-10 12:19:30|11174.34|11174.34|11174.22|11174.22|11176.83|11176.83|11174.22|11174.22|0
1605010780000|2020-11-10 12:19:40|11173.35|11173.35|11173.58|11173.58|11173.58|11173.58|11173.35|11173.35|0
1605010800000|2020-11-10 12:20:00|11173.72|11173.72|11173.72|11173.72|11173.72|11173.72|11173.72|11173.72|0
1605010820000|2020-11-10 12:20:20|11174.01|11174.01|11174.01|11174.01|11174.01|11174.01|11174.01|11174.01|0
1605010830000|2020-11-10 12:20:30|11174.77|11174.77|11178.07|11178.07|11178.07|11178.07|11174.77|11174.77|0
1605010840000|2020-11-10 12:20:40|11178.43|11178.43|11178.89|11178.89|11178.89|11178.89|11178.43|11178.43|0
1605010850000|2020-11-10 12:20:50|11178.06|11178.06|11177.63|11177.63|11178.06|11178.06|11176.8|11176.8|0
1605010860000|2020-11-10 12:21:00|11176.8|11176.8|11173.42|11173.42|11176.8|11176.8|11173.42|11173.42|0
1605010880000|2020-11-10 12:21:20|11172.94|11172.94|11172.03|11172.03|11172.94|11172.94|11172.03|11172.03|0
1605010890000|2020-11-10 12:21:30|11172.32|11172.32|11172.32|11172.32|11172.32|11172.32|11172.32|11172.32|0
1605010900000|2020-11-10 12:21:40|11172.05|11172.05|11172.05|11172.05|11172.05|11172.05|11172.05|11172.05|0
1605010910000|2020-11-10 12:21:50|11171.79|11171.79|11172.42|11172.42|11173.25|11173.25|11171.79|11171.79|0
1605010920000|2020-11-10 12:22:00|11172.31|11172.31|11170.53|11170.53|11172.31|11172.31|11170.53|11170.53|0
1605010930000|2020-11-10 12:22:10|11172.19|11172.19|11172.27|11172.27|11173.85|11173.85|11171.8|11171.8|0
1605010940000|2020-11-10 12:22:20|11172.04|11172.04|11168.37|11168.37|11172.04|11172.04|11168.37|11168.37|0
1605010950000|2020-11-10 12:22:30|11168.24|11168.24|11168.48|11168.48|11168.48|11168.48|11168.24|11168.24|0
1605010960000|2020-11-10 12:22:40|11166.82|11166.82|11165.16|11165.16|11166.82|11166.82|11165.16|11165.16|0
1605010970000|2020-11-10 12:22:50|11164.92|11164.92|11163.46|11163.46|11164.92|11164.92|11163.46|11163.46|0
1605010980000|2020-11-10 12:23:00|11163.75|11163.75|11162.5|11162.5|11163.75|11163.75|11162.5|11162.5|0
1605010990000|2020-11-10 12:23:10|11162.2|11162.2|11162.26|11162.26|11162.9|11162.9|11162.07|11162.07|0
1605011000000|2020-11-10 12:23:20|11162.38|11162.38|11162.38|11162.38|11162.38|11162.38|11162.38|11162.38|0
1605011010000|2020-11-10 12:23:30|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|11162.01|0
1605011050000|2020-11-10 12:24:10|11161.65|11161.65|11161.55|11161.55|11161.65|11161.65|11161.28|11161.28|0
1605011070000|2020-11-10 12:24:30|11161.31|11161.31|11162.73|11162.73|11163.22|11163.22|11160.73|11160.73|0
1605011080000|2020-11-10 12:24:40|11164.39|11164.39|11159.97|11159.97|11164.39|11164.39|11159.97|11159.97|0
1605011090000|2020-11-10 12:24:50|11159.14|11159.14|11158.52|11158.52|11159.14|11159.14|11158.12|11158.12|0
1605011100000|2020-11-10 12:25:00|11157.89|11157.89|11158.76|11158.76|11160.41|11160.41|11157.45|11157.45|0
1605011110000|2020-11-10 12:25:10|11160.41|11160.41|11161.74|11161.74|11161.74|11161.74|11160.41|11160.41|0
1605011120000|2020-11-10 12:25:20|11161.79|11161.79|11163.03|11163.03|11163.03|11163.03|11161.56|11161.56|0
1605011130000|2020-11-10 12:25:30|11163.91|11163.91|11164.2|11164.2|11164.2|11164.2|11163.91|11163.91|0
1605011140000|2020-11-10 12:25:40|11163.37|11163.37|11161.67|11161.67|11163.37|11163.37|11161.67|11161.67|0
1605011150000|2020-11-10 12:25:50|11161.38|11161.38|11162.01|11162.01|11162.4|11162.4|11161.38|11161.38|0
1605011160000|2020-11-10 12:26:00|11162.3|11162.3|11165.75|11165.75|11166.44|11166.44|11162.3|11162.3|0
1605011170000|2020-11-10 12:26:10|11165.98|11165.98|11165.25|11165.25|11166.08|11166.08|11165.25|11165.25|0
1605011180000|2020-11-10 12:26:20|11164.96|11164.96|11163.69|11163.69|11164.96|11164.96|11163.69|11163.69|0
1605011190000|2020-11-10 12:26:30|11164.52|11164.52|11161.79|11161.79|11164.52|11164.52|11161.79|11161.79|0
1605011200000|2020-11-10 12:26:40|11161.56|11161.56|11161.59|11161.59|11161.59|11161.59|11161.44|11161.44|0
1605011210000|2020-11-10 12:26:50|11161.35|11161.35|11161|11161|11161.35|11161.35|11161|11161|0
1605011220000|2020-11-10 12:27:00|11160.66|11160.66|11160.54|11160.54|11160.66|11160.66|11160.54|11160.54|0
1605011230000|2020-11-10 12:27:10|11161.37|11161.37|11160.16|11160.16|11161.53|11161.53|11160.16|11160.16|0
1605011240000|2020-11-10 12:27:20|11159.92|11159.92|11160.73|11160.73|11160.73|11160.73|11159.92|11159.92|0
1605011260000|2020-11-10 12:27:40|11161.03|11161.03|11161.9|11161.9|11161.9|11161.9|11161.03|11161.03|0
1605011270000|2020-11-10 12:27:50|11161.07|11161.07|11160.9|11160.9|11161.07|11161.07|11160.9|11160.9|0
1605011290000|2020-11-10 12:28:10|11160.99|11160.99|11161.16|11161.16|11161.16|11161.16|11160.99|11160.99|0
1605011300000|2020-11-10 12:28:20|11161.99|11161.99|11162.15|11162.15|11162.21|11162.21|11161.99|11161.99|0
1605011320000|2020-11-10 12:28:40|11162.38|11162.38|11164.14|11164.14|11164.14|11164.14|11162.38|11162.38|0
1605011340000|2020-11-10 12:29:00|11164.72|11164.72|11165.68|11165.68|11165.68|11165.68|11164.72|11164.72|0
1605011350000|2020-11-10 12:29:10|11165.78|11165.78|11165.59|11165.59|11165.78|11165.78|11165.59|11165.59|0
1605011360000|2020-11-10 12:29:20|11164.96|11164.96|11168.14|11168.14|11168.14|11168.14|11164.96|11164.96|0
1605011370000|2020-11-10 12:29:30|11167.51|11167.51|11167.14|11167.14|11167.63|11167.63|11166.51|11166.51|0
1605011380000|2020-11-10 12:29:40|11167.29|11167.29|11167.29|11167.29|11167.29|11167.29|11167.29|11167.29|0
1605011390000|2020-11-10 12:29:50|11167.38|11167.38|11170.35|11170.35|11170.35|11170.35|11166.76|11166.76|0
1605011400000|2020-11-10 12:30:00|11169.09|11169.09|11169.55|11169.55|11169.89|11169.89|11169.09|11169.09|0
1605011410000|2020-11-10 12:30:10|11170.18|11170.18|11170.21|11170.21|11170.29|11170.29|11170.06|11170.06|0
1605011420000|2020-11-10 12:30:20|11169.98|11169.98|11170.79|11170.79|11170.79|11170.79|11169.36|11169.36|0
1605011430000|2020-11-10 12:30:30|11170.42|11170.42|11171.05|11171.05|11171.05|11171.05|11170.42|11170.42|0
1605011450000|2020-11-10 12:30:50|11170.46|11170.46|11170.18|11170.18|11170.46|11170.46|11170.18|11170.18|0
1605011460000|2020-11-10 12:31:00|11170.47|11170.47|11168.62|11168.62|11170.47|11170.47|11168.62|11168.62|0
1605011470000|2020-11-10 12:31:10|11170.28|11170.28|11168.41|11168.41|11170.28|11170.28|11168.41|11168.41|0
1605011480000|2020-11-10 12:31:20|11169.24|11169.24|11169.12|11169.12|11169.87|11169.87|11169.12|11169.12|0
1605011490000|2020-11-10 12:31:30|11168.98|11168.98|11168.21|11168.21|11168.98|11168.98|11167.24|11167.24|0
1605011500000|2020-11-10 12:31:40|11168.84|11168.84|11169.01|11169.01|11169.01|11169.01|11168.84|11168.84|0
1605011510000|2020-11-10 12:31:50|11169.21|11169.21|11170.64|11170.64|11170.64|11170.64|11169.21|11169.21|0
1605011520000|2020-11-10 12:32:00|11170.51|11170.51|11170.14|11170.14|11170.51|11170.51|11169.68|11169.68|0
1605011530000|2020-11-10 12:32:10|11170.44|11170.44|11171.1|11171.1|11171.1|11171.1|11170.1|11170.1|0
1605011540000|2020-11-10 12:32:20|11173.05|11173.05|11174.76|11174.76|11174.76|11174.76|11173.05|11173.05|0
1605011550000|2020-11-10 12:32:30|11174.87|11174.87|11172.68|11172.68|11174.87|11174.87|11172.68|11172.68|0
1605011560000|2020-11-10 12:32:40|11172.24|11172.24|11172.24|11172.24|11172.24|11172.24|11172.24|11172.24|0
1605011570000|2020-11-10 12:32:50|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|11171.41|0
1605011580000|2020-11-10 12:33:00|11171.77|11171.77|11170.23|11170.23|11172.72|11172.72|11170.23|11170.23|0
1605011590000|2020-11-10 12:33:10|11169.4|11169.4|11169.88|11169.88|11170.23|11170.23|11169.4|11169.4|0
1605011600000|2020-11-10 12:33:20|11169.64|11169.64|11169.89|11169.89|11169.91|11169.91|11169.64|11169.64|0
1605011610000|2020-11-10 12:33:30|11170.25|11170.25|11169.42|11169.42|11170.25|11170.25|11169.42|11169.42|0
1605011620000|2020-11-10 12:33:40|11169.13|11169.13|11167.59|11167.59|11169.13|11169.13|11167.59|11167.59|0
1605011630000|2020-11-10 12:33:50|11168.06|11168.06|11167.47|11167.47|11168.06|11168.06|11167.47|11167.47|0
1605011640000|2020-11-10 12:34:00|11167.3|11167.3|11167.88|11167.88|11167.88|11167.88|11167.23|11167.23|0
1605011650000|2020-11-10 12:34:10|11167.06|11167.06|11168.09|11168.09|11168.09|11168.09|11166.1|11166.1|0
1605011660000|2020-11-10 12:34:20|11168.62|11168.62|11171.09|11171.09|11171.09|11171.09|11168.48|11168.48|0
1605011670000|2020-11-10 12:34:30|11171.23|11171.23|11171.71|11171.71|11171.71|11171.71|11171.23|11171.23|0
1605011680000|2020-11-10 12:34:40|11172.07|11172.07|11171.47|11171.47|11172.07|11172.07|11171.47|11171.47|0
1605011690000|2020-11-10 12:34:50|11171.61|11171.61|11171.83|11171.83|11172.39|11172.39|11171.61|11171.61|0
1605011700000|2020-11-10 12:35:00|11172.07|11172.07|11173.87|11173.87|11173.87|11173.87|11172.07|11172.07|0
1605011710000|2020-11-10 12:35:10|11173.75|11173.75|11170.69|11170.69|11173.75|11173.75|11170.69|11170.69|0
1605011720000|2020-11-10 12:35:20|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|0
1605011730000|2020-11-10 12:35:30|11171.44|11171.44|11171.41|11171.41|11171.68|11171.68|11171.41|11171.41|0
1605011740000|2020-11-10 12:35:40|11170.47|11170.47|11172.74|11172.74|11172.74|11172.74|11170.47|11170.47|0
1605011750000|2020-11-10 12:35:50|11172.87|11172.87|11171.98|11171.98|11173.64|11173.64|11171.98|11171.98|0
1605011760000|2020-11-10 12:36:00|11173.87|11173.87|11173.04|11173.04|11173.87|11173.87|11173.04|11173.04|0
1605011770000|2020-11-10 12:36:10|11172.8|11172.8|11172.68|11172.68|11172.8|11172.8|11172.68|11172.68|0
1605011780000|2020-11-10 12:36:20|11173.8|11173.8|11174.38|11174.38|11174.38|11174.38|11173.8|11173.8|0
1605011790000|2020-11-10 12:36:30|11175.63|11175.63|11175.87|11175.87|11175.99|11175.99|11175.63|11175.63|0
1605011800000|2020-11-10 12:36:40|11176.45|11176.45|11177.46|11177.46|11177.46|11177.46|11175.87|11175.87|0
1605011810000|2020-11-10 12:36:50|11176.63|11176.63|11175.48|11175.48|11177.14|11177.14|11175.48|11175.48|0
1605011820000|2020-11-10 12:37:00|11175.34|11175.34|11173.55|11173.55|11175.34|11175.34|11173.55|11173.55|0
1605011840000|2020-11-10 12:37:20|11173.67|11173.67|11173.86|11173.86|11173.86|11173.86|11173.43|11173.43|0
1605011850000|2020-11-10 12:37:30|11173.98|11173.98|11175.74|11175.74|11175.74|11175.74|11173.74|11173.74|0
1605011860000|2020-11-10 12:37:40|11175.5|11175.5|11176.49|11176.49|11176.49|11176.49|11175.5|11175.5|0
1605011870000|2020-11-10 12:37:50|11177.12|11177.12|11176.81|11176.81|11177.12|11177.12|11176.49|11176.49|0
1605011880000|2020-11-10 12:38:00|11176.18|11176.18|11175.19|11175.19|11176.3|11176.3|11174.77|11174.77|0
1605011890000|2020-11-10 12:38:10|11174.57|11174.57|11174.57|11174.57|11174.57|11174.57|11174.57|11174.57|0
1605011900000|2020-11-10 12:38:20|11174.45|11174.45|11174.69|11174.69|11174.81|11174.81|11174.45|11174.45|0
1605011910000|2020-11-10 12:38:30|11175.28|11175.28|11175.87|11175.87|11175.87|11175.87|11175.28|11175.28|0
1605011920000|2020-11-10 12:38:40|11175.48|11175.48|11175.36|11175.36|11176.19|11176.19|11175.36|11175.36|0
1605011930000|2020-11-10 12:38:50|11175.84|11175.84|11174.18|11174.18|11175.84|11175.84|11174.18|11174.18|0
1605011940000|2020-11-10 12:39:00|11175.01|11175.01|11175.84|11175.84|11175.84|11175.84|11175.01|11175.01|0
1605011950000|2020-11-10 12:39:10|11176.67|11176.67|11181|11181|11181|11181|11176.67|11176.67|0
1605011960000|2020-11-10 12:39:20|11181.48|11181.48|11182.84|11182.84|11182.87|11182.87|11181.48|11181.48|0
1605011970000|2020-11-10 12:39:30|11182.69|11182.69|11180.92|11180.92|11182.69|11182.69|11180.92|11180.92|0
1605011980000|2020-11-10 12:39:40|11180.62|11180.62|11181.04|11181.04|11181.04|11181.04|11179.94|11179.94|0
1605011990000|2020-11-10 12:39:50|11181.43|11181.43|11183.07|11183.07|11183.07|11183.07|11180.78|11180.78|0
1605012000000|2020-11-10 12:40:00|11182.24|11182.24|11182.97|11182.97|11182.97|11182.97|11182.24|11182.24|0
1605012010000|2020-11-10 12:40:10|11183.27|11183.27|11182.44|11182.44|11183.89|11183.89|11182.44|11182.44|0
1605012020000|2020-11-10 12:40:20|11181.61|11181.61|11181.28|11181.28|11182.08|11182.08|11181.28|11181.28|0
1605012040000|2020-11-10 12:40:40|11180.8|11180.8|11180.57|11180.57|11180.8|11180.8|11180.33|11180.33|0
1605012050000|2020-11-10 12:40:50|11180.33|11180.33|11177.55|11177.55|11180.33|11180.33|11177.55|11177.55|0
1605012060000|2020-11-10 12:41:00|11177.19|11177.19|11175.16|11175.16|11177.19|11177.19|11175.16|11175.16|0
1605012070000|2020-11-10 12:41:10|11174.8|11174.8|11173.97|11173.97|11174.8|11174.8|11173.97|11173.97|0
1605012080000|2020-11-10 12:41:20|11174.26|11174.26|11173.26|11173.26|11174.26|11174.26|11173.26|11173.26|0
1605012100000|2020-11-10 12:41:40|11173.02|11173.02|11172.73|11172.73|11173.02|11173.02|11172.73|11172.73|0
1605012110000|2020-11-10 12:41:50|11172.22|11172.22|11172.48|11172.48|11172.48|11172.48|11172.07|11172.07|0
1605012120000|2020-11-10 12:42:00|11172.24|11172.24|11169.75|11169.75|11172.24|11172.24|11169.75|11169.75|0
1605012130000|2020-11-10 12:42:10|11169.28|11169.28|11167.75|11167.75|11169.28|11169.28|11167.75|11167.75|0
1605012140000|2020-11-10 12:42:20|11167.58|11167.58|11167.23|11167.23|11168.53|11168.53|11166.88|11166.88|0
1605012150000|2020-11-10 12:42:30|11167.49|11167.49|11168.33|11168.33|11168.39|11168.39|11167.49|11167.49|0
1605012160000|2020-11-10 12:42:40|11168.53|11168.53|11168.87|11168.87|11169.15|11169.15|11168.53|11168.53|0
1605012170000|2020-11-10 12:42:50|11168.04|11168.04|11166.74|11166.74|11168.04|11168.04|11166.74|11166.74|0
1605012180000|2020-11-10 12:43:00|11165.7|11165.7|11164.87|11164.87|11165.7|11165.7|11164.87|11164.87|0
1605012190000|2020-11-10 12:43:10|11164.05|11164.05|11164.34|11164.34|11164.34|11164.34|11164.05|11164.05|0
1605012200000|2020-11-10 12:43:20|11163.72|11163.72|11163.78|11163.78|11163.95|11163.95|11163.72|11163.72|0
1605012210000|2020-11-10 12:43:30|11163.48|11163.48|11165.67|11165.67|11165.67|11165.67|11163.48|11163.48|0
1605012220000|2020-11-10 12:43:40|11165.74|11165.74|11165.67|11165.67|11165.81|11165.81|11165.4|11165.4|0
1605012230000|2020-11-10 12:43:50|11166.03|11166.03|11166.23|11166.23|11166.23|11166.23|11165.85|11165.85|0
1605012240000|2020-11-10 12:44:00|11166.53|11166.53|11167.25|11167.25|11168.71|11168.71|11166.53|11166.53|0
1605012250000|2020-11-10 12:44:10|11167.38|11167.38|11166.91|11166.91|11167.38|11167.38|11166.91|11166.91|0
1605012260000|2020-11-10 12:44:20|11167.74|11167.74|11166.91|11166.91|11167.74|11167.74|11166.91|11166.91|0
1605012270000|2020-11-10 12:44:30|11166.96|11166.96|11165.98|11165.98|11166.96|11166.96|11165.98|11165.98|0
1605012280000|2020-11-10 12:44:40|11165.47|11165.47|11164.29|11164.29|11165.47|11165.47|11164.29|11164.29|0
1605012290000|2020-11-10 12:44:50|11163.46|11163.46|11162.28|11162.28|11163.46|11163.46|11161.81|11161.81|0
1605012300000|2020-11-10 12:45:00|11161.92|11161.92|11162.18|11162.18|11162.18|11162.18|11161.8|11161.8|0
1605012310000|2020-11-10 12:45:10|11162.03|11162.03|11161.67|11161.67|11162.03|11162.03|11161.67|11161.67|0
1605012320000|2020-11-10 12:45:20|11161.52|11161.52|11156.87|11156.87|11161.52|11161.52|11156.87|11156.87|0
1605012330000|2020-11-10 12:45:30|11156.24|11156.24|11152|11152|11156.24|11156.24|11152|11152|0
1605012340000|2020-11-10 12:45:40|11151.8|11151.8|11152|11152|11152.07|11152.07|11151.46|11151.46|0
1605012350000|2020-11-10 12:45:50|11152.34|11152.34|11152.1|11152.1|11152.34|11152.34|11152.02|11152.02|0
1605012360000|2020-11-10 12:46:00|11151.91|11151.91|11152.01|11152.01|11152.01|11152.01|11151.91|11151.91|0
1605012370000|2020-11-10 12:46:10|11152.42|11152.42|11151.67|11151.67|11152.42|11152.42|11151.67|11151.67|0
1605012380000|2020-11-10 12:46:20|11152.3|11152.3|11152.06|11152.06|11152.3|11152.3|11152.06|11152.06|0
1605012390000|2020-11-10 12:46:30|11151.48|11151.48|11150.98|11150.98|11151.48|11151.48|11150.98|11150.98|0
1605012400000|2020-11-10 12:46:40|11151.61|11151.61|11151.61|11151.61|11151.61|11151.61|11151.61|11151.61|0
1605012410000|2020-11-10 12:46:50|11151.48|11151.48|11152.13|11152.13|11152.13|11152.13|11151.48|11151.48|0
1605012420000|2020-11-10 12:47:00|11150.47|11150.47|11149.99|11149.99|11150.47|11150.47|11149.62|11149.62|0
1605012430000|2020-11-10 12:47:10|11149.16|11149.16|11146.56|11146.56|11149.16|11149.16|11146.56|11146.56|0
1605012440000|2020-11-10 12:47:20|11146.3|11146.3|11143.67|11143.67|11146.3|11146.3|11143.67|11143.67|0
1605012450000|2020-11-10 12:47:30|11142.01|11142.01|11142.03|11142.03|11142.03|11142.03|11140.48|11140.48|0
1605012460000|2020-11-10 12:47:40|11142.15|11142.15|11143.64|11143.64|11143.64|11143.64|11141.98|11141.98|0
1605012470000|2020-11-10 12:47:50|11143.79|11143.79|11143.25|11143.25|11143.79|11143.79|11143.25|11143.25|0
1605012480000|2020-11-10 12:48:00|11143.61|11143.61|11144.09|11144.09|11144.09|11144.09|11143.61|11143.61|0
1605012490000|2020-11-10 12:48:10|11144.38|11144.38|11145.35|11145.35|11145.35|11145.35|11144.38|11144.38|0
1605012500000|2020-11-10 12:48:20|11145.98|11145.98|11147.83|11147.83|11147.83|11147.83|11145.98|11145.98|0
1605012510000|2020-11-10 12:48:30|11148|11148|11148.15|11148.15|11148.15|11148.15|11148|11148|0
1605012520000|2020-11-10 12:48:40|11147.97|11147.97|11148.45|11148.45|11148.45|11148.45|11147.97|11147.97|0
1605012530000|2020-11-10 12:48:50|11148.52|11148.52|11149.41|11149.41|11149.41|11149.41|11148.4|11148.4|0
1605012540000|2020-11-10 12:49:00|11148.58|11148.58|11149.55|11149.55|11149.55|11149.55|11148.58|11148.58|0
1605012550000|2020-11-10 12:49:10|11149.48|11149.48|11150.7|11150.7|11150.7|11150.7|11149.04|11149.04|0
1605012560000|2020-11-10 12:49:20|11149.87|11149.87|11149.87|11149.87|11149.87|11149.87|11149.87|11149.87|0
1605012570000|2020-11-10 12:49:30|11149.63|11149.63|11149.34|11149.34|11149.63|11149.63|11149.34|11149.34|0
1605012580000|2020-11-10 12:49:40|11149.63|11149.63|11149.45|11149.45|11149.63|11149.63|11149.45|11149.45|0
1605012590000|2020-11-10 12:49:50|11149.52|11149.52|11149.98|11149.98|11150.35|11150.35|11149.52|11149.52|0
1605012600000|2020-11-10 12:50:00|11149.51|11149.51|11149.51|11149.51|11149.51|11149.51|11149.51|11149.51|0
1605012610000|2020-11-10 12:50:10|11149.42|11149.42|11149.38|11149.38|11150.01|11150.01|11149.38|11149.38|0
1605012620000|2020-11-10 12:50:20|11149.48|11149.48|11149.58|11149.58|11149.58|11149.58|11149.38|11149.38|0
1605012630000|2020-11-10 12:50:30|11149.67|11149.67|11149.38|11149.38|11149.77|11149.77|11149.38|11149.38|0
1605012640000|2020-11-10 12:50:40|11149.23|11149.23|11150.45|11150.45|11150.45|11150.45|11149|11149|0
1605012650000|2020-11-10 12:50:50|11150.96|11150.96|11149.96|11149.96|11150.96|11150.96|11149.96|11149.96|0
1605012660000|2020-11-10 12:51:00|11150.32|11150.32|11152.22|11152.22|11152.22|11152.22|11150.32|11150.32|0
1605012670000|2020-11-10 12:51:10|11152.15|11152.15|11152.22|11152.22|11152.36|11152.36|11152.15|11152.15|0
1605012680000|2020-11-10 12:51:20|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|11152.32|0
1605012690000|2020-11-10 12:51:30|11151.69|11151.69|11151.69|11151.69|11151.69|11151.69|11151.69|11151.69|0
1605012700000|2020-11-10 12:51:40|11151.52|11151.52|11151.35|11151.35|11151.52|11151.52|11151.35|11151.35|0
1605012710000|2020-11-10 12:51:50|11151.73|11151.73|11151.75|11151.75|11154.94|11154.94|11151.73|11151.73|0
1605012720000|2020-11-10 12:52:00|11151.36|11151.36|11154.33|11154.33|11154.48|11154.48|11151.04|11151.04|0
1605012730000|2020-11-10 12:52:10|11154.44|11154.44|11157.21|11157.21|11157.21|11157.21|11154.44|11154.44|0
1605012740000|2020-11-10 12:52:20|11156.92|11156.92|11155.95|11155.95|11156.92|11156.92|11155.95|11155.95|0
1605012750000|2020-11-10 12:52:30|11155.78|11155.78|11154.81|11154.81|11156.1|11156.1|11154.81|11154.81|0
1605012760000|2020-11-10 12:52:40|11154.71|11154.71|11154.66|11154.66|11154.81|11154.81|11154.66|11154.66|0
1605012770000|2020-11-10 12:52:50|11154.96|11154.96|11154.96|11154.96|11154.96|11154.96|11154.96|11154.96|0
1605012780000|2020-11-10 12:53:00|11154.48|11154.48|11155.31|11155.31|11155.31|11155.31|11154.48|11154.48|0
1605012790000|2020-11-10 12:53:10|11154.48|11154.48|11154.16|11154.16|11154.48|11154.48|11154.13|11154.13|0
1605012800000|2020-11-10 12:53:20|11154.02|11154.02|11152.63|11152.63|11154.02|11154.02|11152.36|11152.36|0
1605012810000|2020-11-10 12:53:30|11152.44|11152.44|11152.74|11152.74|11152.74|11152.74|11152.44|11152.44|0
1605012820000|2020-11-10 12:53:40|11152.37|11152.37|11153.25|11153.25|11153.25|11153.25|11152.37|11152.37|0
1605012830000|2020-11-10 12:53:50|11153.15|11153.15|11158.03|11158.03|11158.03|11158.03|11153.15|11153.15|0
1605012840000|2020-11-10 12:54:00|11157.55|11157.55|11157.83|11157.83|11157.96|11157.96|11157.55|11157.55|0
1605012850000|2020-11-10 12:54:10|11157.68|11157.68|11157.68|11157.68|11157.68|11157.68|11157.68|11157.68|0
1605012860000|2020-11-10 12:54:20|11158.02|11158.02|11158.72|11158.72|11158.96|11158.96|11158.02|11158.02|0
1605012870000|2020-11-10 12:54:30|11163.7|11163.7|11158.72|11158.72|11163.7|11163.7|11158.72|11158.72|0
1605012880000|2020-11-10 12:54:40|11159.09|11159.09|11159.37|11159.37|11159.37|11159.37|11158.85|11158.85|0
1605012890000|2020-11-10 12:54:50|11159.49|11159.49|11159.2|11159.2|11159.49|11159.49|11159.2|11159.2|0
1605012900000|2020-11-10 12:55:00|11160.03|11160.03|11160.64|11160.64|11160.64|11160.64|11160.03|11160.03|0
1605012910000|2020-11-10 12:55:10|11160.81|11160.81|11158.38|11158.38|11161.29|11161.29|11158.38|11158.38|0
1605012920000|2020-11-10 12:55:20|11158.51|11158.51|11160.91|11160.91|11160.91|11160.91|11158.51|11158.51|0
1605012930000|2020-11-10 12:55:30|11161.15|11161.15|11161.53|11161.53|11161.53|11161.53|11161.15|11161.15|0
1605012940000|2020-11-10 12:55:40|11161.02|11161.02|11161.02|11161.02|11161.02|11161.02|11161.02|11161.02|0
1605012950000|2020-11-10 12:55:50|11160.73|11160.73|11160.56|11160.56|11160.73|11160.73|11160.56|11160.56|0
1605012960000|2020-11-10 12:56:00|11159.73|11159.73|11158.67|11158.67|11159.73|11159.73|11158.54|11158.54|0
1605012970000|2020-11-10 12:56:10|11158.55|11158.55|11158.26|11158.26|11158.55|11158.55|11158.26|11158.26|0
1605012980000|2020-11-10 12:56:20|11156.61|11156.61|11157.48|11157.48|11157.48|11157.48|11156.61|11156.61|0
1605012990000|2020-11-10 12:56:30|11158.66|11158.66|11159.48|11159.48|11159.48|11159.48|11158.66|11158.66|0
1605013000000|2020-11-10 12:56:40|11159.31|11159.31|11159.31|11159.31|11159.31|11159.31|11159.31|11159.31|0
1605013010000|2020-11-10 12:56:50|11160.97|11160.97|11162.06|11162.06|11162.06|11162.06|11160.97|11160.97|0
1605013020000|2020-11-10 12:57:00|11161.91|11161.91|11162.2|11162.2|11162.2|11162.2|11161.91|11161.91|0
1605013030000|2020-11-10 12:57:10|11162.34|11162.34|11162.34|11162.34|11162.34|11162.34|11161.87|11161.87|0
1605013040000|2020-11-10 12:57:20|11162.05|11162.05|11164.54|11164.54|11164.54|11164.54|11162.05|11162.05|0
1605013050000|2020-11-10 12:57:30|11164.6|11164.6|11165.34|11165.34|11165.34|11165.34|11164.6|11164.6|0
1605013060000|2020-11-10 12:57:40|11165.22|11165.22|11162.38|11162.38|11165.22|11165.22|11162.38|11162.38|0
1605013080000|2020-11-10 12:58:00|11162.14|11162.14|11161.84|11161.84|11162.21|11162.21|11161.84|11161.84|0
1605013090000|2020-11-10 12:58:10|11161.21|11161.21|11160.38|11160.38|11162.04|11162.04|11160.38|11160.38|0
1605013100000|2020-11-10 12:58:20|11159.75|11159.75|11157.76|11157.76|11159.75|11159.75|11157.76|11157.76|0
1605013110000|2020-11-10 12:58:30|11157.9|11157.9|11157.9|11157.9|11157.9|11157.9|11157.9|11157.9|0
1605013120000|2020-11-10 12:58:40|11157.07|11157.07|11156.05|11156.05|11157.07|11157.07|11156.05|11156.05|0
1605013130000|2020-11-10 12:58:50|11155.42|11155.42|11154.95|11154.95|11155.42|11155.42|11154.95|11154.95|0
1605013140000|2020-11-10 12:59:00|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|0
1605013150000|2020-11-10 12:59:10|11156.05|11156.05|11156.9|11156.9|11156.9|11156.9|11156.05|11156.05|0
1605013160000|2020-11-10 12:59:20|11156.73|11156.73|11157.05|11157.05|11157.05|11157.05|11156.36|11156.36|0
1605013170000|2020-11-10 12:59:30|11155.17|11155.17|11155.07|11155.07|11155.17|11155.17|11155.07|11155.07|0
1605013180000|2020-11-10 12:59:40|11154.98|11154.98|11154.24|11154.24|11154.98|11154.98|11154.24|11154.24|0
1605013190000|2020-11-10 12:59:50|11155.07|11155.07|11154.94|11154.94|11155.07|11155.07|11154.94|11154.94|0
1605013200000|2020-11-10 13:00:00|11154.11|11154.11|11154.11|11154.11|11154.11|11154.11|11154.11|11154.11|0
1605013210000|2020-11-10 13:00:10|11154.35|11154.35|11154.56|11154.56|11154.69|11154.69|11154.14|11154.14|0
1605013220000|2020-11-10 13:00:20|11154.32|11154.32|11154.64|11154.64|11155.01|11155.01|11154.16|11154.16|0
1605013230000|2020-11-10 13:00:30|11153.81|11153.81|11153.67|11153.67|11153.81|11153.81|11153.67|11153.67|0
1605013240000|2020-11-10 13:00:40|11153.45|11153.45|11155.36|11155.36|11155.36|11155.36|11152.98|11152.98|0
1605013250000|2020-11-10 13:00:50|11155.59|11155.59|11156.4|11156.4|11156.4|11156.4|11155.59|11155.59|0
1605013260000|2020-11-10 13:01:00|11156.23|11156.23|11153.95|11153.95|11156.23|11156.23|11153.95|11153.95|0
1605013270000|2020-11-10 13:01:10|11153.78|11153.78|11153.66|11153.66|11153.78|11153.78|11153.66|11153.66|0
1605013290000|2020-11-10 13:01:30|11153.73|11153.73|11153.73|11153.73|11153.73|11153.73|11153.73|11153.73|0
1605013300000|2020-11-10 13:01:40|11153.6|11153.6|11153.45|11153.45|11153.68|11153.68|11153.45|11153.45|0
1605013310000|2020-11-10 13:01:50|11153.51|11153.51|11152.78|11152.78|11153.51|11153.51|11152.71|11152.71|0
1605013320000|2020-11-10 13:02:00|11152.93|11152.93|11152.93|11152.93|11152.93|11152.93|11152.93|11152.93|0
1605013330000|2020-11-10 13:02:10|11153.76|11153.76|11152.93|11152.93|11153.76|11153.76|11152.93|11152.93|0
1605013340000|2020-11-10 13:02:20|11153.61|11153.61|11154.96|11154.96|11155.27|11155.27|11153.61|11153.61|0
1605013350000|2020-11-10 13:02:30|11155.25|11155.25|11152.77|11152.77|11155.25|11155.25|11152.77|11152.77|0
1605013360000|2020-11-10 13:02:40|11152.06|11152.06|11152.43|11152.43|11152.62|11152.62|11152.06|11152.06|0
1605013370000|2020-11-10 13:02:50|11152.58|11152.58|11151.67|11151.67|11152.58|11152.58|11150.94|11150.94|0
1605013380000|2020-11-10 13:03:00|11151.54|11151.54|11151.09|11151.09|11151.71|11151.71|11151.09|11151.09|0
1605013390000|2020-11-10 13:03:10|11151.71|11151.71|11151.13|11151.13|11151.71|11151.71|11151.13|11151.13|0
1605013410000|2020-11-10 13:03:30|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|11151.4|0
1605013430000|2020-11-10 13:03:50|11150.57|11150.57|11148.91|11148.91|11150.57|11150.57|11148.91|11148.91|0
1605013460000|2020-11-10 13:04:20|11149.06|11149.06|11151.66|11151.66|11151.66|11151.66|11149.06|11149.06|0
1605013470000|2020-11-10 13:04:30|11149.18|11149.18|11148.97|11148.97|11149.18|11149.18|11147.32|11147.32|0
1605013480000|2020-11-10 13:04:40|11148.15|11148.15|11144.74|11144.74|11148.15|11148.15|11144.74|11144.74|0
1605013490000|2020-11-10 13:04:50|11144.37|11144.37|11144.21|11144.21|11145.2|11145.2|11144.21|11144.21|0
1605013500000|2020-11-10 13:05:00|11144.44|11144.44|11142.58|11142.58|11144.44|11144.44|11142.58|11142.58|0
1605013510000|2020-11-10 13:05:10|11142.34|11142.34|11142.12|11142.12|11142.34|11142.34|11142.12|11142.12|0
1605013520000|2020-11-10 13:05:20|11141.43|11141.43|11141.25|11141.25|11141.61|11141.61|11141.25|11141.25|0
1605013530000|2020-11-10 13:05:30|11141.13|11141.13|11141.13|11141.13|11141.13|11141.13|11141.13|11141.13|0
1605013540000|2020-11-10 13:05:40|11139.47|11139.47|11137.81|11137.81|11139.47|11139.47|11137.81|11137.81|0
1605013550000|2020-11-10 13:05:50|11137.23|11137.23|11137.11|11137.11|11137.23|11137.23|11136.6|11136.6|0
1605013560000|2020-11-10 13:06:00|11136.28|11136.28|11134.9|11134.9|11136.28|11136.28|11134.7|11134.7|0
1605013570000|2020-11-10 13:06:10|11134.97|11134.97|11134.97|11134.97|11134.97|11134.97|11134.97|11134.97|0
1605013580000|2020-11-10 13:06:20|11135.31|11135.31|11135.31|11135.31|11135.31|11135.31|11135.31|11135.31|0
1605013590000|2020-11-10 13:06:30|11135.78|11135.78|11136.25|11136.25|11136.25|11136.25|11135.78|11135.78|0
1605013600000|2020-11-10 13:06:40|11135.89|11135.89|11135.72|11135.72|11135.89|11135.89|11135.54|11135.54|0
1605013610000|2020-11-10 13:06:50|11135.03|11135.03|11138.31|11138.31|11138.31|11138.31|11135.03|11135.03|0
1605013620000|2020-11-10 13:07:00|11138.48|11138.48|11141.38|11141.38|11141.76|11141.76|11138.48|11138.48|0
1605013630000|2020-11-10 13:07:10|11141.89|11141.89|11139.48|11139.48|11142.07|11142.07|11139.48|11139.48|0
1605013640000|2020-11-10 13:07:20|11138.65|11138.65|11140.99|11140.99|11142.65|11142.65|11138.65|11138.65|0
1605013650000|2020-11-10 13:07:30|11141.34|11141.34|11141.53|11141.53|11141.53|11141.53|11141.34|11141.34|0
1605013660000|2020-11-10 13:07:40|11140.7|11140.7|11141.05|11141.05|11141.88|11141.88|11140.7|11140.7|0
1605013670000|2020-11-10 13:07:50|11142.7|11142.7|11143.29|11143.29|11143.29|11143.29|11142.7|11142.7|0
1605013680000|2020-11-10 13:08:00|11142.46|11142.46|11142.38|11142.38|11143.88|11143.88|11142.38|11142.38|0
1605013690000|2020-11-10 13:08:10|11142.31|11142.31|11141.65|11141.65|11142.31|11142.31|11141.65|11141.65|0
1605013700000|2020-11-10 13:08:20|11142|11142|11141.86|11141.86|11142|11142|11141.86|11141.86|0
1605013710000|2020-11-10 13:08:30|11141.24|11141.24|11146.08|11146.08|11146.08|11146.08|11141.1|11141.1|0
1605013720000|2020-11-10 13:08:40|11146.9|11146.9|11146.9|11146.9|11146.9|11146.9|11146.9|11146.9|0
1605013730000|2020-11-10 13:08:50|11146.73|11146.73|11149.21|11149.21|11149.21|11149.21|11146.72|11146.72|0
1605013740000|2020-11-10 13:09:00|11148.47|11148.47|11148.04|11148.04|11148.57|11148.57|11148.04|11148.04|0
1605013750000|2020-11-10 13:09:10|11144.45|11144.45|11143.43|11143.43|11144.45|11144.45|11142.89|11142.89|0
1605013760000|2020-11-10 13:09:20|11143.17|11143.17|11142.45|11142.45|11143.17|11143.17|11142.45|11142.45|0
1605013770000|2020-11-10 13:09:30|11142.62|11142.62|11142.45|11142.45|11142.62|11142.62|11142.45|11142.45|0
1605013780000|2020-11-10 13:09:40|11142.22|11142.22|11141.1|11141.1|11142.22|11142.22|11140.98|11140.98|0
1605013790000|2020-11-10 13:09:50|11141.33|11141.33|11139.51|11139.51|11141.33|11141.33|11139.39|11139.39|0
1605013800000|2020-11-10 13:10:00|11139.39|11139.39|11138.71|11138.71|11139.39|11139.39|11138.71|11138.71|0
1605013810000|2020-11-10 13:10:10|11138|11138|11137.76|11137.76|11138.24|11138.24|11137.53|11137.53|0
1605013820000|2020-11-10 13:10:20|11137.64|11137.64|11137.87|11137.87|11137.87|11137.87|11137.52|11137.52|0
1605013830000|2020-11-10 13:10:30|11137.04|11137.04|11136.3|11136.3|11137.04|11137.04|11136.3|11136.3|0
1605013840000|2020-11-10 13:10:40|11136.45|11136.45|11135.74|11135.74|11136.45|11136.45|11135.47|11135.47|0
1605013850000|2020-11-10 13:10:50|11134.91|11134.91|11135.89|11135.89|11135.89|11135.89|11134.91|11134.91|0
1605013860000|2020-11-10 13:11:00|11136.18|11136.18|11136.84|11136.84|11136.84|11136.84|11136.18|11136.18|0
1605013870000|2020-11-10 13:11:10|11137.2|11137.2|11138.5|11138.5|11138.5|11138.5|11137.2|11137.2|0
1605013880000|2020-11-10 13:11:20|11138.74|11138.74|11139.76|11139.76|11139.83|11139.83|11138.74|11138.74|0
1605013890000|2020-11-10 13:11:30|11140.59|11140.59|11138.99|11138.99|11140.59|11140.59|11138.7|11138.7|0
1605013900000|2020-11-10 13:11:40|11139.36|11139.36|11139.7|11139.7|11139.7|11139.7|11139.36|11139.36|0
1605013910000|2020-11-10 13:11:50|11138.87|11138.87|11136.96|11136.96|11138.98|11138.98|11136.96|11136.96|0
1605013920000|2020-11-10 13:12:00|11136.13|11136.13|11135.9|11135.9|11136.13|11136.13|11135.9|11135.9|0
1605013930000|2020-11-10 13:12:10|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|11136.73|0
1605013950000|2020-11-10 13:12:30|11137.2|11137.2|11136.84|11136.84|11137.2|11137.2|11136.84|11136.84|0
1605013960000|2020-11-10 13:12:40|11136.72|11136.72|11136.09|11136.09|11136.72|11136.72|11136.09|11136.09|0
1605013970000|2020-11-10 13:12:50|11136.57|11136.57|11137.58|11137.58|11137.58|11137.58|11136.57|11136.57|0
1605013980000|2020-11-10 13:13:00|11137.92|11137.92|11137.92|11137.92|11137.92|11137.92|11137.92|11137.92|0
1605013990000|2020-11-10 13:13:10|11137.72|11137.72|11137.72|11137.72|11137.72|11137.72|11137.72|11137.72|0
1605014010000|2020-11-10 13:13:30|11137.57|11137.57|11130.94|11130.94|11137.57|11137.57|11130.94|11130.94|0
1605014030000|2020-11-10 13:13:50|11130.11|11130.11|11129.12|11129.12|11130.11|11130.11|11128.99|11128.99|0
1605014040000|2020-11-10 13:14:00|11129.41|11129.41|11129.05|11129.05|11129.53|11129.53|11129.05|11129.05|0
1605014050000|2020-11-10 13:14:10|11128.76|11128.76|11128.54|11128.54|11128.76|11128.76|11128.42|11128.42|0
1605014060000|2020-11-10 13:14:20|11127.42|11127.42|11124.54|11124.54|11127.42|11127.42|11124.54|11124.54|0
1605014070000|2020-11-10 13:14:30|11124.66|11124.66|11122.17|11122.17|11124.66|11124.66|11122.17|11122.17|0
1605014080000|2020-11-10 13:14:40|11121.7|11121.7|11121.13|11121.13|11121.7|11121.7|11120.87|11120.87|0
1605014100000|2020-11-10 13:15:00|11121.96|11121.96|11122.96|11122.96|11123.91|11123.91|11121.13|11121.13|0
1605014110000|2020-11-10 13:15:10|11122.6|11122.6|11119.69|11119.69|11122.6|11122.6|11119.69|11119.69|0
1605014120000|2020-11-10 13:15:20|11119.45|11119.45|11120.17|11120.17|11120.17|11120.17|11119.34|11119.34|0
1605014130000|2020-11-10 13:15:30|11119.93|11119.93|11121.11|11121.11|11121.11|11121.11|11119.45|11119.45|0
1605014140000|2020-11-10 13:15:40|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|11121.4|0
1605014150000|2020-11-10 13:15:50|11120.67|11120.67|11120.67|11120.67|11120.67|11120.67|11120.67|11120.67|0
1605014160000|2020-11-10 13:16:00|11119.64|11119.64|11119.17|11119.17|11119.64|11119.64|11119.17|11119.17|0
1605014170000|2020-11-10 13:16:10|11120|11120|11120|11120|11120|11120|11120|11120|0
1605014180000|2020-11-10 13:16:20|11119.17|11119.17|11117.88|11117.88|11119.3|11119.3|11117.88|11117.88|0
1605014190000|2020-11-10 13:16:30|11117.68|11117.68|11117.68|11117.68|11117.68|11117.68|11117.68|11117.68|0
1605014200000|2020-11-10 13:16:40|11117.39|11117.39|11113.67|11113.67|11117.39|11117.39|11113.67|11113.67|0
1605014210000|2020-11-10 13:16:50|11113.4|11113.4|11113.17|11113.17|11113.4|11113.4|11113.17|11113.17|0
1605014220000|2020-11-10 13:17:00|11111.51|11111.51|11114.24|11114.24|11114.24|11114.24|11111.51|11111.51|0
1605014230000|2020-11-10 13:17:10|11114.36|11114.36|11114.16|11114.16|11114.36|11114.36|11113.92|11113.92|0
1605014240000|2020-11-10 13:17:20|11113.92|11113.92|11111.55|11111.55|11113.92|11113.92|11110.48|11110.48|0
1605014250000|2020-11-10 13:17:30|11112.38|11112.38|11112.62|11112.62|11112.62|11112.62|11112.38|11112.38|0
1605014260000|2020-11-10 13:17:40|11111.79|11111.79|11111.79|11111.79|11111.79|11111.79|11111.79|11111.79|0
1605014270000|2020-11-10 13:17:50|11111.5|11111.5|11113.16|11113.16|11113.16|11113.16|11111.5|11111.5|0
1605014290000|2020-11-10 13:18:10|11113.33|11113.33|11113.59|11113.59|11113.59|11113.59|11113.33|11113.33|0
1605014300000|2020-11-10 13:18:20|11113.5|11113.5|11113.5|11113.5|11113.5|11113.5|11113.5|11113.5|0
1605014310000|2020-11-10 13:18:30|11113.67|11113.67|11114.25|11114.25|11114.25|11114.25|11113.67|11113.67|0
1605014320000|2020-11-10 13:18:40|11114.48|11114.48|11116.54|11116.54|11116.54|11116.54|11114.48|11114.48|0
1605014330000|2020-11-10 13:18:50|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|0
1605014340000|2020-11-10 13:19:00|11116.98|11116.98|11118.39|11118.39|11118.39|11118.39|11116.98|11116.98|0
1605014350000|2020-11-10 13:19:10|11118.98|11118.98|11120.18|11120.18|11120.18|11120.18|11118.98|11118.98|0
1605014360000|2020-11-10 13:19:20|11120.33|11120.33|11120.44|11120.44|11120.71|11120.71|11120.23|11120.23|0
1605014370000|2020-11-10 13:19:30|11119.86|11119.86|11120.93|11120.93|11121.22|11121.22|11119.69|11119.69|0
1605014380000|2020-11-10 13:19:40|11120.81|11120.81|11126.47|11126.47|11126.47|11126.47|11120.81|11120.81|0
1605014390000|2020-11-10 13:19:50|11125.64|11125.64|11124.36|11124.36|11125.98|11125.98|11124.36|11124.36|0
1605014400000|2020-11-10 13:20:00|11125.19|11125.19|11124.95|11124.95|11125.19|11125.19|11124.95|11124.95|0
1605014410000|2020-11-10 13:20:10|11125.24|11125.24|11125.32|11125.32|11125.37|11125.37|11125.08|11125.08|0
1605014420000|2020-11-10 13:20:20|11125.61|11125.61|11126.81|11126.81|11126.81|11126.81|11125.61|11125.61|0
1605014430000|2020-11-10 13:20:30|11126.96|11126.96|11127.33|11127.33|11128.2|11128.2|11126.96|11126.96|0
1605014440000|2020-11-10 13:20:40|11127.62|11127.62|11127.41|11127.41|11127.74|11127.74|11127.41|11127.41|0
1605014450000|2020-11-10 13:20:50|11127.54|11127.54|11127.3|11127.3|11127.64|11127.64|11127.3|11127.3|0
1605014460000|2020-11-10 13:21:00|11126.96|11126.96|11128.85|11128.85|11128.85|11128.85|11126.96|11126.96|0
1605014470000|2020-11-10 13:21:10|11128.02|11128.02|11127.19|11127.19|11128.02|11128.02|11127.19|11127.19|0
1605014480000|2020-11-10 13:21:20|11126.83|11126.83|11125.53|11125.53|11126.83|11126.83|11125.17|11125.17|0
1605014490000|2020-11-10 13:21:30|11124.7|11124.7|11123.24|11123.24|11125.07|11125.07|11123.24|11123.24|0
1605014500000|2020-11-10 13:21:40|11123.41|11123.41|11123.6|11123.6|11123.6|11123.6|11123.41|11123.41|0
1605014510000|2020-11-10 13:21:50|11123.24|11123.24|11123.51|11123.51|11123.51|11123.51|11123.24|11123.24|0
1605014520000|2020-11-10 13:22:00|11123.8|11123.8|11123.3|11123.3|11123.8|11123.8|11123.3|11123.3|0
1605014530000|2020-11-10 13:22:10|11123.54|11123.54|11123.54|11123.54|11123.54|11123.54|11123.54|11123.54|0
1605014540000|2020-11-10 13:22:20|11123.92|11123.92|11124.31|11124.31|11124.31|11124.31|11123.92|11123.92|0
1605014560000|2020-11-10 13:22:40|11123.94|11123.94|11123.67|11123.67|11123.94|11123.94|11123.44|11123.44|0
1605014570000|2020-11-10 13:22:50|11123.38|11123.38|11126.63|11126.63|11126.63|11126.63|11123.38|11123.38|0
1605014580000|2020-11-10 13:23:00|11129.12|11129.12|11128.97|11128.97|11129.25|11129.25|11128.63|11128.63|0
1605014590000|2020-11-10 13:23:10|11129.33|11129.33|11129.33|11129.33|11129.33|11129.33|11129.33|11129.33|0
1605014600000|2020-11-10 13:23:20|11129.04|11129.04|11128.42|11128.42|11129.04|11129.04|11128.42|11128.42|0
1605014620000|2020-11-10 13:23:40|11128.12|11128.12|11130.61|11130.61|11130.61|11130.61|11128.12|11128.12|0
1605014630000|2020-11-10 13:23:50|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|11130.41|0
1605014650000|2020-11-10 13:24:10|11130.05|11130.05|11131.46|11131.46|11131.46|11131.46|11130.05|11130.05|0
1605014660000|2020-11-10 13:24:20|11131.23|11131.23|11131.23|11131.23|11131.29|11131.29|11131.23|11131.23|0
1605014670000|2020-11-10 13:24:30|11131.36|11131.36|11134.3|11134.3|11135.65|11135.65|11130.5|11130.5|0
1605014680000|2020-11-10 13:24:40|11133.47|11133.47|11133.34|11133.34|11133.47|11133.47|11133.34|11133.34|0
1605014690000|2020-11-10 13:24:50|11133.19|11133.19|11132|11132|11133.19|11133.19|11132|11132|0
1605014700000|2020-11-10 13:25:00|11131.88|11131.88|11131.53|11131.53|11131.88|11131.88|11131.53|11131.53|0
1605014710000|2020-11-10 13:25:10|11130.9|11130.9|11131.37|11131.37|11131.37|11131.37|11130.54|11130.54|0
1605014720000|2020-11-10 13:25:20|11133.03|11133.03|11133.8|11133.8|11133.8|11133.8|11133.03|11133.03|0
1605014740000|2020-11-10 13:25:40|11134.09|11134.09|11134.43|11134.43|11134.43|11134.43|11134.09|11134.09|0
1605014750000|2020-11-10 13:25:50|11134.63|11134.63|11131.31|11131.31|11134.63|11134.63|11131.31|11131.31|0
1605014760000|2020-11-10 13:26:00|11131.6|11131.6|11132.07|11132.07|11132.07|11132.07|11131.24|11131.24|0
1605014770000|2020-11-10 13:26:10|11132.34|11132.34|11131.65|11131.65|11132.48|11132.48|11131.65|11131.65|0
1605014790000|2020-11-10 13:26:30|11131.13|11131.13|11132.79|11132.79|11132.79|11132.79|11131.13|11131.13|0
1605014800000|2020-11-10 13:26:40|11132.21|11132.21|11131.79|11131.79|11132.21|11132.21|11131.62|11131.62|0
1605014810000|2020-11-10 13:26:50|11131.16|11131.16|11129.5|11129.5|11131.16|11131.16|11129.5|11129.5|0
1605014820000|2020-11-10 13:27:00|11130.33|11130.33|11130.28|11130.28|11130.51|11130.51|11130.04|11130.04|0
1605014830000|2020-11-10 13:27:10|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|11130.51|0
1605014840000|2020-11-10 13:27:20|11128.86|11128.86|11127.68|11127.68|11128.86|11128.86|11127.68|11127.68|0
1605014850000|2020-11-10 13:27:30|11127.06|11127.06|11126.66|11126.66|11127.06|11127.06|11126.66|11126.66|0
1605014860000|2020-11-10 13:27:40|11125.83|11125.83|11123.85|11123.85|11125.83|11125.83|11123.85|11123.85|0
1605014870000|2020-11-10 13:27:50|11124.09|11124.09|11124.47|11124.47|11124.57|11124.57|11124.09|11124.09|0
1605014880000|2020-11-10 13:28:00|11124.71|11124.71|11125.81|11125.81|11125.81|11125.81|11124.71|11124.71|0
1605014890000|2020-11-10 13:28:10|11126.64|11126.64|11128.51|11128.51|11128.51|11128.51|11126.64|11126.64|0
1605014900000|2020-11-10 13:28:20|11128.75|11128.75|11127.79|11127.79|11128.75|11128.75|11127.55|11127.55|0
1605014910000|2020-11-10 13:28:30|11127.55|11127.55|11128.31|11128.31|11128.31|11128.31|11127.55|11127.55|0
1605014920000|2020-11-10 13:28:40|11128.46|11128.46|11129.45|11129.45|11129.45|11129.45|11128.46|11128.46|0
1605014930000|2020-11-10 13:28:50|11129.81|11129.81|11131.32|11131.32|11131.32|11131.32|11129.81|11129.81|0
1605014940000|2020-11-10 13:29:00|11132.15|11132.15|11137.54|11137.54|11137.54|11137.54|11132.15|11132.15|0
1605014950000|2020-11-10 13:29:10|11137.02|11137.02|11137.2|11137.2|11137.2|11137.2|11137.02|11137.02|0
1605014960000|2020-11-10 13:29:20|11137.37|11137.37|11136.85|11136.85|11137.37|11137.37|11136.85|11136.85|0
1605014970000|2020-11-10 13:29:30|11137.03|11137.03|11137.03|11137.03|11137.03|11137.03|11136.79|11136.79|0
1605014980000|2020-11-10 13:29:40|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|0
1605014990000|2020-11-10 13:29:50|11137.28|11137.28|11135.8|11135.8|11137.54|11137.54|11133.39|11133.39|0
1605015000000|2020-11-10 13:30:00|11135.89|11135.89|11140.19|11140.19|11140.19|11140.19|11135.89|11135.89|0
1605015010000|2020-11-10 13:30:10|11140.12|11140.12|11139.91|11139.91|11140.12|11140.12|11139.91|11139.91|0
1605015020000|2020-11-10 13:30:20|11139.61|11139.61|11139.61|11139.61|11139.61|11139.61|11139.61|11139.61|0
1605015030000|2020-11-10 13:30:30|11139.47|11139.47|11137.81|11137.81|11139.91|11139.91|11137.81|11137.81|0
1605015040000|2020-11-10 13:30:40|11137.88|11137.88|11137.81|11137.81|11137.88|11137.88|11137.81|11137.81|0
1605015050000|2020-11-10 13:30:50|11137.93|11137.93|11138.83|11138.83|11139|11139|11137.93|11137.93|0
1605015060000|2020-11-10 13:31:00|11138.6|11138.6|11138.32|11138.32|11138.6|11138.6|11138.02|11138.02|0
1605015070000|2020-11-10 13:31:10|11138.18|11138.18|11137.98|11137.98|11138.18|11138.18|11137.98|11137.98|0
1605015080000|2020-11-10 13:31:20|11137.91|11137.91|11138.01|11138.01|11139.57|11139.57|11137.91|11137.91|0
1605015090000|2020-11-10 13:31:30|11138.71|11138.71|11138.71|11138.71|11138.8|11138.8|11138.71|11138.71|0
1605015100000|2020-11-10 13:31:40|11138.59|11138.59|11134.15|11134.15|11138.76|11138.76|11133.32|11133.32|0
1605015110000|2020-11-10 13:31:50|11133.67|11133.67|11133.5|11133.5|11133.67|11133.67|11133.5|11133.5|0
1605015120000|2020-11-10 13:32:00|11133.33|11133.33|11129.36|11129.36|11133.33|11133.33|11129.36|11129.36|0
1605015130000|2020-11-10 13:32:10|11128.62|11128.62|11127.36|11127.36|11128.62|11128.62|11127.12|11127.12|0
1605015140000|2020-11-10 13:32:20|11127.59|11127.59|11127.78|11127.78|11128.15|11128.15|11127.49|11127.49|0
1605015160000|2020-11-10 13:32:40|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|11128.61|0
1605015170000|2020-11-10 13:32:50|11128.41|11128.41|11127.54|11127.54|11128.41|11128.41|11127.3|11127.3|0
1605015180000|2020-11-10 13:33:00|11129.19|11129.19|11128.66|11128.66|11129.19|11129.19|11128.06|11128.06|0
1605015190000|2020-11-10 13:33:10|11128.83|11128.83|11128.72|11128.72|11128.92|11128.92|11128.55|11128.55|0
1605015200000|2020-11-10 13:33:20|11131.21|11131.21|11131.28|11131.28|11131.58|11131.58|11131.21|11131.21|0
1605015210000|2020-11-10 13:33:30|11130.99|11130.99|11131.79|11131.79|11131.79|11131.79|11130.99|11130.99|0
1605015220000|2020-11-10 13:33:40|11130.97|11130.97|11129.02|11129.02|11130.97|11130.97|11129.02|11129.02|0
1605015230000|2020-11-10 13:33:50|11128.19|11128.19|11126.34|11126.34|11128.19|11128.19|11126.34|11126.34|0
1605015240000|2020-11-10 13:34:00|11123.85|11123.85|11123.84|11123.84|11124.02|11124.02|11123.73|11123.73|0
1605015250000|2020-11-10 13:34:10|11123.69|11123.69|11123.5|11123.5|11123.69|11123.69|11123.5|11123.5|0
1605015260000|2020-11-10 13:34:20|11123.74|11123.74|11124.39|11124.39|11124.39|11124.39|11123.74|11123.74|0
1605015270000|2020-11-10 13:34:30|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|11123.76|0
1605015280000|2020-11-10 13:34:40|11123.65|11123.65|11121.91|11121.91|11123.65|11123.65|11121.67|11121.67|0
1605015290000|2020-11-10 13:34:50|11122.14|11122.14|11123.75|11123.75|11123.75|11123.75|11121.62|11121.62|0
1605015300000|2020-11-10 13:35:00|11123.51|11123.51|11123.06|11123.06|11123.64|11123.64|11123.06|11123.06|0
1605015310000|2020-11-10 13:35:10|11121.4|11121.4|11121.51|11121.51|11121.51|11121.51|11119.74|11119.74|0
1605015320000|2020-11-10 13:35:20|11122.34|11122.34|11122.39|11122.39|11123.11|11123.11|11120.68|11120.68|0
1605015330000|2020-11-10 13:35:30|11120.73|11120.73|11121.19|11121.19|11121.19|11121.19|11120.73|11120.73|0
1605015340000|2020-11-10 13:35:40|11121|11121|11121.36|11121.36|11121.36|11121.36|11121|11121|0
1605015350000|2020-11-10 13:35:50|11121|11121|11120.41|11120.41|11121|11121|11120.41|11120.41|0
1605015360000|2020-11-10 13:36:00|11120.24|11120.24|11121.01|11121.01|11121.01|11121.01|11120.18|11120.18|0
1605015370000|2020-11-10 13:36:10|11120.82|11120.82|11120.65|11120.65|11120.82|11120.82|11120.42|11120.42|0
1605015380000|2020-11-10 13:36:20|11121.02|11121.02|11121.31|11121.31|11121.31|11121.31|11121.02|11121.02|0
1605015390000|2020-11-10 13:36:30|11120.68|11120.68|11120.68|11120.68|11120.68|11120.68|11120.68|11120.68|0
1605015400000|2020-11-10 13:36:40|11120.45|11120.45|11119.05|11119.05|11120.45|11120.45|11117.96|11117.96|0
1605015410000|2020-11-10 13:36:50|11119.33|11119.33|11120.89|11120.89|11120.89|11120.89|11119.33|11119.33|0
1605015420000|2020-11-10 13:37:00|11120.65|11120.65|11121.38|11121.38|11121.38|11121.38|11119.58|11119.58|0
1605015430000|2020-11-10 13:37:10|11121.97|11121.97|11121.97|11121.97|11121.97|11121.97|11121.97|11121.97|0
1605015440000|2020-11-10 13:37:20|11122.11|11122.11|11120.36|11120.36|11122.11|11122.11|11120.36|11120.36|0
1605015450000|2020-11-10 13:37:30|11120.07|11120.07|11120.07|11120.07|11120.07|11120.07|11120.07|11120.07|0
1605015460000|2020-11-10 13:37:40|11118.87|11118.87|11118.24|11118.24|11118.87|11118.87|11118.24|11118.24|0
1605015470000|2020-11-10 13:37:50|11117.85|11117.85|11117.46|11117.46|11118.04|11118.04|11117.46|11117.46|0
1605015480000|2020-11-10 13:38:00|11116.08|11116.08|11120.06|11120.06|11120.18|11120.18|11115.69|11115.69|0
1605015490000|2020-11-10 13:38:10|11119.94|11119.94|11119.95|11119.95|11120.14|11120.14|11119.94|11119.94|0
1605015500000|2020-11-10 13:38:20|11119.37|11119.37|11120.82|11120.82|11121.65|11121.65|11119.37|11119.37|0
1605015510000|2020-11-10 13:38:30|11120.96|11120.96|11121.19|11121.19|11121.19|11121.19|11120.96|11120.96|0
1605015520000|2020-11-10 13:38:40|11120.37|11120.37|11120.37|11120.37|11120.37|11120.37|11120.37|11120.37|0
1605015530000|2020-11-10 13:38:50|11120.54|11120.54|11120.42|11120.42|11120.54|11120.54|11120.42|11120.42|0
1605015540000|2020-11-10 13:39:00|11121.04|11121.04|11119.65|11119.65|11121.04|11121.04|11119.65|11119.65|0
1605015550000|2020-11-10 13:39:10|11119.18|11119.18|11118.06|11118.06|11119.18|11119.18|11118.06|11118.06|0
1605015560000|2020-11-10 13:39:20|11117.89|11117.89|11118.06|11118.06|11118.06|11118.06|11117.89|11117.89|0
1605015570000|2020-11-10 13:39:30|11117.99|11117.99|11115.17|11115.17|11117.99|11117.99|11115.17|11115.17|0
1605015590000|2020-11-10 13:39:50|11115.35|11115.35|11116.52|11116.52|11116.52|11116.52|11115.35|11115.35|0
1605015600000|2020-11-10 13:40:00|11116.08|11116.08|11114.88|11114.88|11116.08|11116.08|11114.42|11114.42|0
1605015610000|2020-11-10 13:40:10|11115.22|11115.22|11114.88|11114.88|11115.22|11115.22|11114.88|11114.88|0
1605015620000|2020-11-10 13:40:20|11114.05|11114.05|11113.47|11113.47|11114.42|11114.42|11112.64|11112.64|0
1605015630000|2020-11-10 13:40:30|11113.28|11113.28|11110.14|11110.14|11113.28|11113.28|11110.14|11110.14|0
1605015640000|2020-11-10 13:40:40|11110.97|11110.97|11111.21|11111.21|11111.21|11111.21|11110.97|11110.97|0
1605015650000|2020-11-10 13:40:50|11110.47|11110.47|11109.8|11109.8|11110.53|11110.53|11109.8|11109.8|0
1605015660000|2020-11-10 13:41:00|11109.65|11109.65|11109.88|11109.88|11109.95|11109.95|11109.65|11109.65|0
1605015670000|2020-11-10 13:41:10|11109.64|11109.64|11109.64|11109.64|11109.64|11109.64|11109.64|11109.64|0
1605015680000|2020-11-10 13:41:20|11109.81|11109.81|11109.96|11109.96|11110.64|11110.64|11109.81|11109.81|0
1605015690000|2020-11-10 13:41:30|11110.16|11110.16|11110.11|11110.11|11110.23|11110.23|11110.11|11110.11|0
1605015700000|2020-11-10 13:41:40|11111.77|11111.77|11109.03|11109.03|11111.86|11111.86|11109.03|11109.03|0
1605015710000|2020-11-10 13:41:50|11110.06|11110.06|11110.06|11110.06|11110.06|11110.06|11110.06|11110.06|0
1605015720000|2020-11-10 13:42:00|11109.99|11109.99|11112.88|11112.88|11112.88|11112.88|11109.99|11109.99|0
1605015730000|2020-11-10 13:42:10|11113.22|11113.22|11113.84|11113.84|11114.05|11114.05|11112.18|11112.18|0
1605015740000|2020-11-10 13:42:20|11111.35|11111.35|11112.85|11112.85|11114.37|11114.37|11111.35|11111.35|0
1605015750000|2020-11-10 13:42:30|11113.68|11113.68|11112.2|11112.2|11113.68|11113.68|11112.03|11112.03|0
1605015760000|2020-11-10 13:42:40|11112.43|11112.43|11113.41|11113.41|11113.41|11113.41|11112.43|11112.43|0
1605015770000|2020-11-10 13:42:50|11113.65|11113.65|11114.18|11114.18|11114.25|11114.25|11113.65|11113.65|0
1605015780000|2020-11-10 13:43:00|11114.55|11114.55|11116.17|11116.17|11116.17|11116.17|11114.55|11114.55|0
1605015790000|2020-11-10 13:43:10|11116.05|11116.05|11115.57|11115.57|11116.05|11116.05|11114.06|11114.06|0
1605015800000|2020-11-10 13:43:20|11115.38|11115.38|11115.72|11115.72|11115.85|11115.85|11115.34|11115.34|0
1605015810000|2020-11-10 13:43:30|11115.53|11115.53|11115.8|11115.8|11115.8|11115.8|11115.53|11115.53|0
1605015820000|2020-11-10 13:43:40|11115.71|11115.71|11112.03|11112.03|11115.94|11115.94|11111.79|11111.79|0
1605015830000|2020-11-10 13:43:50|11112.15|11112.15|11111.61|11111.61|11112.15|11112.15|11111.51|11111.51|0
1605015840000|2020-11-10 13:44:00|11111.32|11111.32|11110.66|11110.66|11111.32|11111.32|11110.66|11110.66|0
1605015850000|2020-11-10 13:44:10|11110.49|11110.49|11109.57|11109.57|11110.49|11110.49|11109.57|11109.57|0
1605015860000|2020-11-10 13:44:20|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|11110.2|0
1605015870000|2020-11-10 13:44:30|11109.57|11109.57|11109.57|11109.57|11109.57|11109.57|11109.57|11109.57|0
1605015880000|2020-11-10 13:44:40|11108.74|11108.74|11108.74|11108.74|11108.74|11108.74|11108.74|11108.74|0
1605015890000|2020-11-10 13:44:50|11109.08|11109.08|11108.15|11108.15|11109.08|11109.08|11108.15|11108.15|0
1605015900000|2020-11-10 13:45:00|11107.92|11107.92|11110.29|11110.29|11110.29|11110.29|11107.92|11107.92|0
1605015910000|2020-11-10 13:45:10|11111.12|11111.12|11110.32|11110.32|11111.14|11111.14|11110.31|11110.31|0
1605015930000|2020-11-10 13:45:30|11110.2|11110.2|11109.53|11109.53|11110.49|11110.49|11109.53|11109.53|0
1605015940000|2020-11-10 13:45:40|11109.65|11109.65|11107.69|11107.69|11109.65|11109.65|11107.16|11107.16|0
1605015950000|2020-11-10 13:45:50|11108.42|11108.42|11108.57|11108.57|11108.57|11108.57|11108.42|11108.42|0
1605015960000|2020-11-10 13:46:00|11108.81|11108.81|11113.26|11113.26|11113.26|11113.26|11108.81|11108.81|0
1605015970000|2020-11-10 13:46:10|11113.63|11113.63|11114.75|11114.75|11114.75|11114.75|11113.12|11113.12|0
1605015980000|2020-11-10 13:46:20|11114.52|11114.52|11116.62|11116.62|11116.81|11116.81|11114.52|11114.52|0
1605015990000|2020-11-10 13:46:30|11116.38|11116.38|11118.75|11118.75|11118.75|11118.75|11116.38|11116.38|0
1605016000000|2020-11-10 13:46:40|11118.92|11118.92|11119.75|11119.75|11119.75|11119.75|11118.92|11118.92|0
1605016010000|2020-11-10 13:46:50|11119.94|11119.94|11121.06|11121.06|11121.06|11121.06|11119.11|11119.11|0
1605016020000|2020-11-10 13:47:00|11120.7|11120.7|11121.23|11121.23|11121.23|11121.23|11120.53|11120.53|0
1605016030000|2020-11-10 13:47:10|11120.4|11120.4|11120.64|11120.64|11120.64|11120.64|11120.4|11120.4|0
1605016040000|2020-11-10 13:47:20|11121.47|11121.47|11121.47|11121.47|11121.47|11121.47|11121.47|11121.47|0
1605016050000|2020-11-10 13:47:30|11121.76|11121.76|11121.94|11121.94|11121.94|11121.94|11121.76|11121.76|0
1605016060000|2020-11-10 13:47:40|11122.56|11122.56|11125.07|11125.07|11125.07|11125.07|11122.56|11122.56|0
1605016070000|2020-11-10 13:47:50|11126.73|11126.73|11126.14|11126.14|11127.91|11127.91|11126.14|11126.14|0
1605016080000|2020-11-10 13:48:00|11125.84|11125.84|11125.37|11125.37|11127.86|11127.86|11125.37|11125.37|0
1605016090000|2020-11-10 13:48:10|11125.61|11125.61|11125.61|11125.61|11125.81|11125.81|11125.61|11125.61|0
1605016100000|2020-11-10 13:48:20|11127.27|11127.27|11127.27|11127.27|11127.27|11127.27|11127.27|11127.27|0
1605016110000|2020-11-10 13:48:30|11128.09|11128.09|11128.22|11128.22|11128.46|11128.46|11128.09|11128.09|0
1605016120000|2020-11-10 13:48:40|11128.56|11128.56|11129.42|11129.42|11129.42|11129.42|11128.56|11128.56|0
1605016130000|2020-11-10 13:48:50|11128.59|11128.59|11128.59|11128.59|11129.42|11129.42|11128.59|11128.59|0
1605016140000|2020-11-10 13:49:00|11129.42|11129.42|11128.44|11128.44|11129.42|11129.42|11126.78|11126.78|0
1605016150000|2020-11-10 13:49:10|11128.1|11128.1|11127.85|11127.85|11128.73|11128.73|11127.02|11127.02|0
1605016160000|2020-11-10 13:49:20|11127.02|11127.02|11127.02|11127.02|11127.21|11127.21|11127.02|11127.02|0
1605016170000|2020-11-10 13:49:30|11127.84|11127.84|11125.07|11125.07|11127.84|11127.84|11125.07|11125.07|0
1605016180000|2020-11-10 13:49:40|11125.17|11125.17|11125.01|11125.01|11126.03|11126.03|11124.37|11124.37|0
1605016190000|2020-11-10 13:49:50|11124.18|11124.18|11124.33|11124.33|11124.33|11124.33|11124.18|11124.18|0
1605016200000|2020-11-10 13:50:00|11124.62|11124.62|11127.13|11127.13|11127.13|11127.13|11124.62|11124.62|0
1605016210000|2020-11-10 13:50:10|11127.43|11127.43|11126.73|11126.73|11127.43|11127.43|11126.73|11126.73|0
1605016220000|2020-11-10 13:50:20|11126.49|11126.49|11126.25|11126.25|11126.49|11126.49|11126.25|11126.25|0
1605016230000|2020-11-10 13:50:30|11128.74|11128.74|11132.96|11132.96|11132.96|11132.96|11128.74|11128.74|0
1605016240000|2020-11-10 13:50:40|11133.2|11133.2|11133.03|11133.03|11133.2|11133.2|11132.96|11132.96|0
1605016250000|2020-11-10 13:50:50|11133.4|11133.4|11137.07|11137.07|11137.54|11137.54|11133.4|11133.4|0
1605016260000|2020-11-10 13:51:00|11137.19|11137.19|11140.17|11140.17|11140.64|11140.64|11137.19|11137.19|0
1605016270000|2020-11-10 13:51:10|11140.8|11140.8|11141.58|11141.58|11141.58|11141.58|11140.8|11140.8|0
1605016280000|2020-11-10 13:51:20|11141.77|11141.77|11141.86|11141.86|11141.86|11141.86|11141.39|11141.39|0
1605016290000|2020-11-10 13:51:30|11141.72|11141.72|11142.12|11142.12|11142.12|11142.12|11141.62|11141.62|0
1605016300000|2020-11-10 13:51:40|11138.8|11138.8|11140.46|11140.46|11140.46|11140.46|11137.97|11137.97|0
1605016310000|2020-11-10 13:51:50|11140.57|11140.57|11141.27|11141.27|11141.27|11141.27|11140.57|11140.57|0
1605016320000|2020-11-10 13:52:00|11141.17|11141.17|11142.43|11142.43|11142.43|11142.43|11141.17|11141.17|0
1605016330000|2020-11-10 13:52:10|11142.62|11142.62|11145.9|11145.9|11145.9|11145.9|11142.59|11142.59|0
1605016340000|2020-11-10 13:52:20|11146.14|11146.14|11145.11|11145.11|11146.14|11146.14|11145.11|11145.11|0
1605016350000|2020-11-10 13:52:30|11145.94|11145.94|11145.82|11145.82|11145.94|11145.94|11145.82|11145.82|0
1605016360000|2020-11-10 13:52:40|11144.16|11144.16|11143.46|11143.46|11144.16|11144.16|11142.51|11142.51|0
1605016370000|2020-11-10 13:52:50|11143.81|11143.81|11144.72|11144.72|11144.87|11144.87|11143.81|11143.81|0
1605016380000|2020-11-10 13:53:00|11144.49|11144.49|11144.93|11144.93|11144.93|11144.93|11144.49|11144.49|0
1605016390000|2020-11-10 13:53:10|11144.78|11144.78|11138.7|11138.7|11144.78|11144.78|11138.46|11138.46|0
1605016400000|2020-11-10 13:53:20|11138.56|11138.56|11138.92|11138.92|11139.33|11139.33|11138.5|11138.5|0
1605016410000|2020-11-10 13:53:30|11137.26|11137.26|11137.68|11137.68|11137.82|11137.82|11136.99|11136.99|0
1605016420000|2020-11-10 13:53:40|11136.02|11136.02|11133.34|11133.34|11136.02|11136.02|11132.94|11132.94|0
1605016430000|2020-11-10 13:53:50|11135|11135|11133.66|11133.66|11135|11135|11133.66|11133.66|0
1605016440000|2020-11-10 13:54:00|11135.32|11135.32|11134.49|11134.49|11135.32|11135.32|11134.49|11134.49|0
1605016450000|2020-11-10 13:54:10|11134.68|11134.68|11135.17|11135.17|11135.51|11135.51|11134.68|11134.68|0
1605016470000|2020-11-10 13:54:30|11135.36|11135.36|11135.45|11135.45|11135.45|11135.45|11135.36|11135.36|0
1605016480000|2020-11-10 13:54:40|11134.62|11134.62|11135.31|11135.31|11135.31|11135.31|11134.62|11134.62|0
1605016490000|2020-11-10 13:54:50|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|0
1605016500000|2020-11-10 13:55:00|11135.17|11135.17|11135.24|11135.24|11135.24|11135.24|11135.17|11135.17|0
1605016510000|2020-11-10 13:55:10|11135.71|11135.71|11136.83|11136.83|11136.83|11136.83|11135.71|11135.71|0
1605016520000|2020-11-10 13:55:20|11136.98|11136.98|11139.46|11139.46|11139.94|11139.94|11136.98|11136.98|0
1605016530000|2020-11-10 13:55:30|11139.83|11139.83|11139.83|11139.83|11139.83|11139.83|11139.83|11139.83|0
1605016540000|2020-11-10 13:55:40|11139.15|11139.15|11142.47|11142.47|11142.47|11142.47|11139.15|11139.15|0
1605016550000|2020-11-10 13:55:50|11142.81|11142.81|11142.96|11142.96|11142.96|11142.96|11142.81|11142.81|0
1605016560000|2020-11-10 13:56:00|11143.13|11143.13|11143.3|11143.3|11143.3|11143.3|11142.89|11142.89|0
1605016570000|2020-11-10 13:56:10|11143.48|11143.48|11146.56|11146.56|11146.56|11146.56|11143.24|11143.24|0
1605016580000|2020-11-10 13:56:20|11146.85|11146.85|11147.57|11147.57|11147.57|11147.57|11146.61|11146.61|0
1605016590000|2020-11-10 13:56:30|11147.46|11147.46|11141.82|11141.82|11147.63|11147.63|11141.82|11141.82|0
1605016600000|2020-11-10 13:56:40|11141.59|11141.59|11141.16|11141.16|11143.25|11143.25|11141.16|11141.16|0
1605016610000|2020-11-10 13:56:50|11141.45|11141.45|11137.61|11137.61|11141.8|11141.8|11136.78|11136.78|0
1605016620000|2020-11-10 13:57:00|11136.78|11136.78|11133.69|11133.69|11136.78|11136.78|11133.62|11133.62|0
1605016630000|2020-11-10 13:57:10|11134.52|11134.52|11134.98|11134.98|11134.98|11134.98|11134.52|11134.52|0
1605016640000|2020-11-10 13:57:20|11133.32|11133.32|11132.87|11132.87|11133.32|11133.32|11132.26|11132.26|0
1605016650000|2020-11-10 13:57:30|11132.68|11132.68|11132.03|11132.03|11132.68|11132.68|11131.95|11131.95|0
1605016660000|2020-11-10 13:57:40|11132.27|11132.27|11132.01|11132.01|11132.27|11132.27|11131.84|11131.84|0
1605016670000|2020-11-10 13:57:50|11131.78|11131.78|11130.95|11130.95|11131.78|11131.78|11130.95|11130.95|0
1605016680000|2020-11-10 13:58:00|11130.83|11130.83|11131.28|11131.28|11131.49|11131.49|11130.67|11130.67|0
1605016690000|2020-11-10 13:58:10|11131.47|11131.47|11130.79|11130.79|11131.47|11131.47|11130.79|11130.79|0
1605016700000|2020-11-10 13:58:20|11130.64|11130.64|11130.14|11130.14|11130.88|11130.88|11129.55|11129.55|0
1605016710000|2020-11-10 13:58:30|11131.8|11131.8|11131.05|11131.05|11131.8|11131.8|11131.05|11131.05|0
1605016720000|2020-11-10 13:58:40|11130.42|11130.42|11129.38|11129.38|11131.04|11131.04|11129.38|11129.38|0
1605016730000|2020-11-10 13:58:50|11128.76|11128.76|11128.54|11128.54|11129.2|11129.2|11128.25|11128.25|0
1605016740000|2020-11-10 13:59:00|11128.4|11128.4|11128.12|11128.12|11128.4|11128.4|11127.77|11127.77|0
1605016760000|2020-11-10 13:59:20|11128.27|11128.27|11131.27|11131.27|11131.27|11131.27|11128.27|11128.27|0
1605016770000|2020-11-10 13:59:30|11130.98|11130.98|11130.63|11130.63|11130.98|11130.98|11130.63|11130.63|0
1605016780000|2020-11-10 13:59:40|11130.92|11130.92|11130.92|11130.92|11130.92|11130.92|11130.92|11130.92|0
1605016790000|2020-11-10 13:59:50|11130.66|11130.66|11130.53|11130.53|11130.66|11130.66|11130.53|11130.53|0
1605016800000|2020-11-10 14:00:00|11128.05|11128.05|11126.76|11126.76|11128.05|11128.05|11126.76|11126.76|0
1605016810000|2020-11-10 14:00:10|11127.23|11127.23|11126.28|11126.28|11127.23|11127.23|11126.28|11126.28|0
1605016820000|2020-11-10 14:00:20|11126.17|11126.17|11126.05|11126.05|11126.17|11126.17|11126.05|11126.05|0
1605016830000|2020-11-10 14:00:30|11122.73|11122.73|11121.29|11121.29|11122.73|11122.73|11120.82|11120.82|0
1605016850000|2020-11-10 14:00:50|11118.81|11118.81|11121.29|11121.29|11121.29|11121.29|11118.81|11118.81|0
1605016860000|2020-11-10 14:01:00|11120.93|11120.93|11120.64|11120.64|11120.93|11120.93|11120.64|11120.64|0
1605016870000|2020-11-10 14:01:10|11120.78|11120.78|11120.96|11120.96|11120.96|11120.96|11120.78|11120.78|0
1605016880000|2020-11-10 14:01:20|11121.07|11121.07|11125.81|11125.81|11125.81|11125.81|11121.07|11121.07|0
1605016890000|2020-11-10 14:01:30|11125.93|11125.93|11124.16|11124.16|11126.06|11126.06|11124.16|11124.16|0
1605016900000|2020-11-10 14:01:40|11124.28|11124.28|11126.2|11126.2|11126.2|11126.2|11124.28|11124.28|0
1605016910000|2020-11-10 14:01:50|11127.03|11127.03|11126.79|11126.79|11127.32|11127.32|11126.44|11126.44|0
1605016920000|2020-11-10 14:02:00|11126.96|11126.96|11124.57|11124.57|11126.96|11126.96|11124.57|11124.57|0
1605016930000|2020-11-10 14:02:10|11124.11|11124.11|11124.96|11124.96|11125.2|11125.2|11124.11|11124.11|0
1605016940000|2020-11-10 14:02:20|11125.15|11125.15|11125.38|11125.38|11125.38|11125.38|11124.95|11124.95|0
1605016950000|2020-11-10 14:02:30|11125.62|11125.62|11127.18|11127.18|11127.18|11127.18|11125.52|11125.52|0
1605016960000|2020-11-10 14:02:40|11125.52|11125.52|11125.87|11125.87|11125.87|11125.87|11125.52|11125.52|0
1605016970000|2020-11-10 14:02:50|11125.98|11125.98|11126.71|11126.71|11126.81|11126.81|11125.98|11125.98|0
1605016980000|2020-11-10 14:03:00|11127.07|11127.07|11125.79|11125.79|11127.07|11127.07|11125.79|11125.79|0
1605016990000|2020-11-10 14:03:10|11125.67|11125.67|11125.77|11125.77|11126.06|11126.06|11125.23|11125.23|0
1605017000000|2020-11-10 14:03:20|11126.21|11126.21|11125.04|11125.04|11126.21|11126.21|11124.67|11124.67|0
1605017010000|2020-11-10 14:03:30|11124.75|11124.75|11124.25|11124.25|11125.02|11125.02|11124.25|11124.25|0
1605017020000|2020-11-10 14:03:40|11123.88|11123.88|11128.48|11128.48|11128.48|11128.48|11123.88|11123.88|0
1605017030000|2020-11-10 14:03:50|11128.67|11128.67|11132.32|11132.32|11132.32|11132.32|11128.67|11128.67|0
1605017040000|2020-11-10 14:04:00|11132.21|11132.21|11131.72|11131.72|11132.21|11132.21|11131.61|11131.61|0
1605017050000|2020-11-10 14:04:10|11131.9|11131.9|11131.83|11131.83|11131.9|11131.9|11131.69|11131.69|0
1605017060000|2020-11-10 14:04:20|11131.76|11131.76|11130.84|11130.84|11131.76|11131.76|11130.84|11130.84|0
1605017070000|2020-11-10 14:04:30|11130.5|11130.5|11132.16|11132.16|11132.16|11132.16|11130.5|11130.5|0
1605017080000|2020-11-10 14:04:40|11132.42|11132.42|11132.78|11132.78|11132.78|11132.78|11132.42|11132.42|0
1605017090000|2020-11-10 14:04:50|11132.42|11132.42|11131.59|11131.59|11132.42|11132.42|11131.59|11131.59|0
1605017100000|2020-11-10 14:05:00|11131.53|11131.53|11133.17|11133.17|11133.18|11133.18|11131.53|11131.53|0
1605017110000|2020-11-10 14:05:10|11135.65|11135.65|11135.21|11135.21|11135.65|11135.65|11135.21|11135.21|0
1605017120000|2020-11-10 14:05:20|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|11135.02|0
1605017130000|2020-11-10 14:05:30|11134.85|11134.85|11135.49|11135.49|11135.68|11135.68|11134.85|11134.85|0
1605017140000|2020-11-10 14:05:40|11135.25|11135.25|11137.06|11137.06|11137.18|11137.18|11135.15|11135.15|0
1605017150000|2020-11-10 14:05:50|11135.4|11135.4|11134.71|11134.71|11136.23|11136.23|11134.57|11134.57|0
1605017160000|2020-11-10 14:06:00|11134.82|11134.82|11137.97|11137.97|11137.97|11137.97|11134.82|11134.82|0
1605017170000|2020-11-10 14:06:10|11138.72|11138.72|11137.1|11137.1|11138.72|11138.72|11136.23|11136.23|0
1605017180000|2020-11-10 14:06:20|11137.21|11137.21|11135.91|11135.91|11137.21|11137.21|11135.55|11135.55|0
1605017190000|2020-11-10 14:06:30|11136.42|11136.42|11136.42|11136.42|11136.42|11136.42|11136.42|11136.42|0
1605017200000|2020-11-10 14:06:40|11136.25|11136.25|11136.25|11136.25|11136.25|11136.25|11136.25|11136.25|0
1605017210000|2020-11-10 14:06:50|11136.71|11136.71|11137.38|11137.38|11137.38|11137.38|11136.71|11136.71|0
1605017220000|2020-11-10 14:07:00|11137.5|11137.5|11139.51|11139.51|11139.51|11139.51|11137.15|11137.15|0
1605017230000|2020-11-10 14:07:10|11141.17|11141.17|11142.25|11142.25|11142.25|11142.25|11141.17|11141.17|0
1605017240000|2020-11-10 14:07:20|11141.42|11141.42|11143.27|11143.27|11143.27|11143.27|11141.42|11141.42|0
1605017250000|2020-11-10 14:07:30|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|11144.93|0
1605017280000|2020-11-10 14:08:00|11145.17|11145.17|11145.25|11145.25|11145.25|11145.25|11145.17|11145.17|0
1605017290000|2020-11-10 14:08:10|11144.96|11144.96|11144.96|11144.96|11144.96|11144.96|11144.96|11144.96|0
1605017300000|2020-11-10 14:08:20|11144.84|11144.84|11144.49|11144.49|11144.84|11144.84|11144.38|11144.38|0
1605017310000|2020-11-10 14:08:30|11144.1|11144.1|11143.41|11143.41|11144.1|11144.1|11143.41|11143.41|0
1605017320000|2020-11-10 14:08:40|11143.04|11143.04|11142.4|11142.4|11143.68|11143.68|11142.4|11142.4|0
1605017330000|2020-11-10 14:08:50|11142.03|11142.03|11142.45|11142.45|11142.76|11142.76|11142.03|11142.03|0
1605017340000|2020-11-10 14:09:00|11142.15|11142.15|11140.62|11140.62|11142.59|11142.59|11140.62|11140.62|0
1605017350000|2020-11-10 14:09:10|11140.39|11140.39|11139.67|11139.67|11140.39|11140.39|11139.67|11139.67|0
1605017360000|2020-11-10 14:09:20|11139.61|11139.61|11139.55|11139.55|11139.61|11139.61|11139.55|11139.55|0
1605017370000|2020-11-10 14:09:30|11139.45|11139.45|11138.99|11138.99|11139.54|11139.54|11138.62|11138.62|0
1605017380000|2020-11-10 14:09:40|11139.13|11139.13|11139.94|11139.94|11139.96|11139.96|11139.13|11139.13|0
1605017390000|2020-11-10 14:09:50|11139.11|11139.11|11137.83|11137.83|11139.11|11139.11|11137.83|11137.83|0
1605017400000|2020-11-10 14:10:00|11137.46|11137.46|11135.31|11135.31|11137.46|11137.46|11135.31|11135.31|0
1605017410000|2020-11-10 14:10:10|11135.19|11135.19|11135.11|11135.11|11135.19|11135.19|11134.51|11134.51|0
1605017420000|2020-11-10 14:10:20|11135.45|11135.45|11135.45|11135.45|11135.45|11135.45|11135.45|11135.45|0
1605017430000|2020-11-10 14:10:30|11135.57|11135.57|11136.04|11136.04|11136.04|11136.04|11135.57|11135.57|0
1605017440000|2020-11-10 14:10:40|11136.33|11136.33|11137.35|11137.35|11137.35|11137.35|11136.33|11136.33|0
1605017450000|2020-11-10 14:10:50|11137.64|11137.64|11140|11140|11140|11140|11137.64|11137.64|0
1605017460000|2020-11-10 14:11:00|11140.24|11140.24|11143.09|11143.09|11143.27|11143.27|11140.24|11140.24|0
1605017470000|2020-11-10 14:11:10|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|0
1605017480000|2020-11-10 14:11:20|11141.32|11141.32|11141.08|11141.08|11141.32|11141.32|11141.08|11141.08|0
1605017490000|2020-11-10 14:11:30|11142.24|11142.24|11141.6|11141.6|11142.24|11142.24|11141.41|11141.41|0
1605017500000|2020-11-10 14:11:40|11141.7|11141.7|11141.46|11141.46|11141.7|11141.7|11141.46|11141.46|0
1605017510000|2020-11-10 14:11:50|11140.88|11140.88|11140.25|11140.25|11140.88|11140.88|11140.25|11140.25|0
1605017520000|2020-11-10 14:12:00|11139.89|11139.89|11139.62|11139.62|11139.89|11139.89|11139.62|11139.62|0
1605017530000|2020-11-10 14:12:10|11139.91|11139.91|11139.79|11139.79|11139.91|11139.91|11139.67|11139.67|0
1605017550000|2020-11-10 14:12:30|11139.42|11139.42|11139.42|11139.42|11139.42|11139.42|11139.42|11139.42|0
1605017560000|2020-11-10 14:12:40|11139.66|11139.66|11138|11138|11139.66|11139.66|11138|11138|0
1605017570000|2020-11-10 14:12:50|11138.49|11138.49|11139.32|11139.32|11139.32|11139.32|11138.49|11138.49|0
1605017580000|2020-11-10 14:13:00|11139.71|11139.71|11140.17|11140.17|11140.17|11140.17|11139.71|11139.71|0
1605017590000|2020-11-10 14:13:10|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|11140.89|0
1605017600000|2020-11-10 14:13:20|11141.06|11141.06|11141.22|11141.22|11141.5|11141.5|11141.06|11141.06|0
1605017610000|2020-11-10 14:13:30|11141.31|11141.31|11140.41|11140.41|11141.31|11141.31|11140.41|11140.41|0
1605017620000|2020-11-10 14:13:40|11140.17|11140.17|11139.59|11139.59|11140.17|11140.17|11139.59|11139.59|0
1605017630000|2020-11-10 14:13:50|11138.76|11138.76|11136.39|11136.39|11138.76|11138.76|11136.39|11136.39|0
1605017640000|2020-11-10 14:14:00|11136.03|11136.03|11134.96|11134.96|11136.03|11136.03|11134.96|11134.96|0
1605017650000|2020-11-10 14:14:10|11134.72|11134.72|11135.54|11135.54|11135.54|11135.54|11134.72|11134.72|0
1605017660000|2020-11-10 14:14:20|11135.83|11135.83|11135.47|11135.47|11135.83|11135.83|11135.47|11135.47|0
1605017670000|2020-11-10 14:14:30|11135.08|11135.08|11136.49|11136.49|11136.49|11136.49|11135.08|11135.08|0
1605017680000|2020-11-10 14:14:40|11135.66|11135.66|11135.66|11135.66|11135.66|11135.66|11135.66|11135.66|0
1605017690000|2020-11-10 14:14:50|11135.37|11135.37|11134.28|11134.28|11135.54|11135.54|11134.28|11134.28|0
1605017700000|2020-11-10 14:15:00|11132.62|11132.62|11132.74|11132.74|11132.74|11132.74|11132.62|11132.62|0
1605017710000|2020-11-10 14:15:10|11133.36|11133.36|11134.98|11134.98|11134.98|11134.98|11133.13|11133.13|0
1605017720000|2020-11-10 14:15:20|11134.86|11134.86|11134.86|11134.86|11134.86|11134.86|11134.86|11134.86|0
1605017730000|2020-11-10 14:15:30|11134.97|11134.97|11135.27|11135.27|11135.27|11135.27|11134.97|11134.97|0
1605017740000|2020-11-10 14:15:40|11134.55|11134.55|11134.39|11134.39|11134.79|11134.79|11134.39|11134.39|0
1605017750000|2020-11-10 14:15:50|11134.63|11134.63|11134.34|11134.34|11134.63|11134.63|11133.46|11133.46|0
1605017760000|2020-11-10 14:16:00|11134.1|11134.1|11134.81|11134.81|11134.81|11134.81|11134.1|11134.1|0
1605017770000|2020-11-10 14:16:10|11134.98|11134.98|11135.01|11135.01|11135.01|11135.01|11134.78|11134.78|0
1605017780000|2020-11-10 14:16:20|11134.84|11134.84|11134.01|11134.01|11134.84|11134.84|11134.01|11134.01|0
1605017790000|2020-11-10 14:16:30|11133.88|11133.88|11132.93|11132.93|11133.88|11133.88|11132.93|11132.93|0
1605017800000|2020-11-10 14:16:40|11132.79|11132.79|11133.21|11133.21|11133.35|11133.35|11132.79|11132.79|0
1605017810000|2020-11-10 14:16:50|11133.45|11133.45|11132.45|11132.45|11133.45|11133.45|11132.45|11132.45|0
1605017820000|2020-11-10 14:17:00|11131.15|11131.15|11130.09|11130.09|11131.15|11131.15|11130.09|11130.09|0
1605017830000|2020-11-10 14:17:10|11130.22|11130.22|11129.17|11129.17|11130.22|11130.22|11129.17|11129.17|0
1605017840000|2020-11-10 14:17:20|11128.93|11128.93|11128.4|11128.4|11128.93|11128.93|11128.33|11128.33|0
1605017850000|2020-11-10 14:17:30|11127.78|11127.78|11127.52|11127.52|11128.01|11128.01|11127.52|11127.52|0
1605017870000|2020-11-10 14:17:50|11127.86|11127.86|11128|11128|11128.2|11128.2|11127.86|11127.86|0
1605017880000|2020-11-10 14:18:00|11128.34|11128.34|11126.79|11126.79|11128.34|11128.34|11126.79|11126.79|0
1605017890000|2020-11-10 14:18:10|11125.73|11125.73|11124.43|11124.43|11125.73|11125.73|11124.43|11124.43|0
1605017900000|2020-11-10 14:18:20|11124.29|11124.29|11122.33|11122.33|11124.29|11124.29|11122.33|11122.33|0
1605017910000|2020-11-10 14:18:30|11122.23|11122.23|11123.25|11123.25|11123.25|11123.25|11119.93|11119.93|0
1605017920000|2020-11-10 14:18:40|11123.11|11123.11|11123.19|11123.19|11123.19|11123.19|11123.05|11123.05|0
1605017930000|2020-11-10 14:18:50|11124.02|11124.02|11124.02|11124.02|11124.02|11124.02|11124.02|11124.02|0
1605017940000|2020-11-10 14:19:00|11124.26|11124.26|11124.27|11124.27|11125.22|11125.22|11123.44|11123.44|0
1605017950000|2020-11-10 14:19:10|11124.03|11124.03|11123.78|11123.78|11124.16|11124.16|11123.78|11123.78|0
1605017960000|2020-11-10 14:19:20|11122.83|11122.83|11123.05|11123.05|11123.92|11123.92|11122.83|11122.83|0
1605017970000|2020-11-10 14:19:30|11122.95|11122.95|11123.01|11123.01|11123.01|11123.01|11122.95|11122.95|0
1605017980000|2020-11-10 14:19:40|11123.22|11123.22|11123.07|11123.07|11123.22|11123.22|11123.07|11123.07|0
1605017990000|2020-11-10 14:19:50|11123.14|11123.14|11124.04|11124.04|11124.04|11124.04|11123.14|11123.14|0
1605018000000|2020-11-10 14:20:00|11124.77|11124.77|11125.35|11125.35|11125.97|11125.97|11123.31|11123.31|0
1605018010000|2020-11-10 14:20:10|11125.55|11125.55|11126.35|11126.35|11126.35|11126.35|11124.98|11124.98|0
1605018020000|2020-11-10 14:20:20|11126.42|11126.42|11127.48|11127.48|11127.48|11127.48|11126.42|11126.42|0
1605018030000|2020-11-10 14:20:30|11127.77|11127.77|11127.91|11127.91|11128.3|11128.3|11127.47|11127.47|0
1605018040000|2020-11-10 14:20:40|11129.16|11129.16|11129.29|11129.29|11129.63|11129.63|11129.16|11129.16|0
1605018050000|2020-11-10 14:20:50|11129.65|11129.65|11130.14|11130.14|11130.14|11130.14|11129.65|11129.65|0
1605018060000|2020-11-10 14:21:00|11130.25|11130.25|11131.16|11131.16|11131.16|11131.16|11129.5|11129.5|0
1605018070000|2020-11-10 14:21:10|11132.82|11132.82|11132.53|11132.53|11132.82|11132.82|11132.39|11132.39|0
1605018080000|2020-11-10 14:21:20|11133.15|11133.15|11133.15|11133.15|11133.15|11133.15|11133.15|11133.15|0
1605018090000|2020-11-10 14:21:30|11132.95|11132.95|11132.37|11132.37|11132.95|11132.95|11132.37|11132.37|0
1605018100000|2020-11-10 14:21:40|11132.3|11132.3|11131.97|11131.97|11132.48|11132.48|11131.85|11131.85|0
1605018110000|2020-11-10 14:21:50|11131.14|11131.14|11130.95|11130.95|11131.14|11131.14|11130.66|11130.66|0
1605018120000|2020-11-10 14:22:00|11130.13|11130.13|11130.77|11130.77|11130.77|11130.77|11130.13|11130.13|0
1605018130000|2020-11-10 14:22:10|11131.01|11131.01|11131.66|11131.66|11131.66|11131.66|11131.01|11131.01|0
1605018140000|2020-11-10 14:22:20|11130.83|11130.83|11131.49|11131.49|11131.49|11131.49|11130.14|11130.14|0
1605018150000|2020-11-10 14:22:30|11130.66|11130.66|11133.24|11133.24|11133.33|11133.33|11130.45|11130.45|0
1605018160000|2020-11-10 14:22:40|11133.48|11133.48|11133.41|11133.41|11133.8|11133.8|11132.83|11132.83|0
1605018170000|2020-11-10 14:22:50|11135.07|11135.07|11134.88|11134.88|11135.07|11135.07|11134.73|11134.73|0
1605018180000|2020-11-10 14:23:00|11134.61|11134.61|11135.06|11135.06|11135.3|11135.3|11133.64|11133.64|0
1605018190000|2020-11-10 14:23:10|11134.94|11134.94|11133.28|11133.28|11134.94|11134.94|11131.63|11131.63|0
1605018200000|2020-11-10 14:23:20|11133.11|11133.11|11134.18|11134.18|11134.18|11134.18|11133.11|11133.11|0
1605018210000|2020-11-10 14:23:30|11134.65|11134.65|11134.6|11134.6|11134.85|11134.85|11134.6|11134.6|0
1605018220000|2020-11-10 14:23:40|11134.36|11134.36|11133.23|11133.23|11134.36|11134.36|11133.23|11133.23|0
1605018230000|2020-11-10 14:23:50|11132.83|11132.83|11131.56|11131.56|11132.83|11132.83|11131.2|11131.2|0
1605018240000|2020-11-10 14:24:00|11130.73|11130.73|11130.44|11130.44|11130.73|11130.73|11129.9|11129.9|0
1605018250000|2020-11-10 14:24:10|11129.61|11129.61|11130.32|11130.32|11130.32|11130.32|11129.61|11129.61|0
1605018260000|2020-11-10 14:24:20|11130.09|11130.09|11130.09|11130.09|11130.09|11130.09|11130.09|11130.09|0
1605018270000|2020-11-10 14:24:30|11128.84|11128.84|11126.84|11126.84|11128.84|11128.84|11125.28|11125.28|0
1605018280000|2020-11-10 14:24:40|11126.01|11126.01|11126.01|11126.01|11126.01|11126.01|11126.01|11126.01|0
1605018290000|2020-11-10 14:24:50|11125.65|11125.65|11124.78|11124.78|11125.96|11125.96|11124.64|11124.64|0
1605018300000|2020-11-10 14:25:00|11124.44|11124.44|11122.1|11122.1|11124.75|11124.75|11121.75|11121.75|0
1605018310000|2020-11-10 14:25:10|11122.33|11122.33|11123.36|11123.36|11124.82|11124.82|11122.33|11122.33|0
1605018320000|2020-11-10 14:25:20|11123.47|11123.47|11126.37|11126.37|11126.37|11126.37|11123.47|11123.47|0
1605018330000|2020-11-10 14:25:30|11126.48|11126.48|11125.49|11125.49|11126.48|11126.48|11125.49|11125.49|0
1605018340000|2020-11-10 14:25:40|11126.11|11126.11|11126.37|11126.37|11126.49|11126.49|11125.49|11125.49|0
1605018350000|2020-11-10 14:25:50|11126.1|11126.1|11125.61|11125.61|11126.1|11126.1|11125.61|11125.61|0
1605018360000|2020-11-10 14:26:00|11125.47|11125.47|11123.96|11123.96|11125.71|11125.71|11123.81|11123.81|0
1605018370000|2020-11-10 14:26:10|11122.71|11122.71|11121.6|11121.6|11122.71|11122.71|11121.6|11121.6|0
1605018380000|2020-11-10 14:26:20|11121.47|11121.47|11120.64|11120.64|11121.47|11121.47|11120.64|11120.64|0
1605018390000|2020-11-10 14:26:30|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|0
1605018400000|2020-11-10 14:26:40|11120.59|11120.59|11120.11|11120.11|11120.59|11120.59|11120.11|11120.11|0
1605018410000|2020-11-10 14:26:50|11120.18|11120.18|11119.19|11119.19|11120.18|11120.18|11119.19|11119.19|0
1605018420000|2020-11-10 14:27:00|11119.04|11119.04|11119.16|11119.16|11119.16|11119.16|11119.04|11119.04|0
1605018430000|2020-11-10 14:27:10|11119.28|11119.28|11120.23|11120.23|11120.35|11120.35|11119.28|11119.28|0
1605018440000|2020-11-10 14:27:20|11118.57|11118.57|11118.09|11118.09|11118.57|11118.57|11116.62|11116.62|0
1605018450000|2020-11-10 14:27:30|11117.26|11117.26|11117.89|11117.89|11117.89|11117.89|11117.26|11117.26|0
1605018460000|2020-11-10 14:27:40|11118.06|11118.06|11118.12|11118.12|11118.29|11118.29|11118.06|11118.06|0
1605018470000|2020-11-10 14:27:50|11117.65|11117.65|11115.99|11115.99|11117.65|11117.65|11115.99|11115.99|0
1605018480000|2020-11-10 14:28:00|11117.65|11117.65|11118.89|11118.89|11118.89|11118.89|11117.65|11117.65|0
1605018490000|2020-11-10 14:28:10|11119.03|11119.03|11119.46|11119.46|11119.46|11119.46|11119.03|11119.03|0
1605018500000|2020-11-10 14:28:20|11119.69|11119.69|11121.24|11121.24|11121.41|11121.41|11119.69|11119.69|0
1605018510000|2020-11-10 14:28:30|11121.87|11121.87|11119.23|11119.23|11122.25|11122.25|11119.23|11119.23|0
1605018520000|2020-11-10 14:28:40|11119.4|11119.4|11121.35|11121.35|11121.35|11121.35|11118.79|11118.79|0
1605018530000|2020-11-10 14:28:50|11121.52|11121.52|11121.32|11121.32|11121.82|11121.82|11121.32|11121.32|0
1605018540000|2020-11-10 14:29:00|11121.21|11121.21|11120.08|11120.08|11121.33|11121.33|11120.08|11120.08|0
1605018550000|2020-11-10 14:29:10|11120.23|11120.23|11122.18|11122.18|11122.18|11122.18|11120.23|11120.23|0
1605018560000|2020-11-10 14:29:20|11123.24|11123.24|11124.53|11124.53|11124.53|11124.53|11122.41|11122.41|0
1605018570000|2020-11-10 14:29:30|11124.77|11124.77|11126.23|11126.23|11126.23|11126.23|11124.77|11124.77|0
1605018580000|2020-11-10 14:29:40|11125.4|11125.4|11125.64|11125.64|11127.3|11127.3|11125.06|11125.06|0
1605018590000|2020-11-10 14:29:50|11126.47|11126.47|11127.43|11127.43|11127.43|11127.43|11126.47|11126.47|0
1605018600000|2020-11-10 14:30:00|11127.68|11127.68|11131.63|11131.63|11131.63|11131.63|11127.68|11127.68|0
1605018610000|2020-11-10 14:30:10|11131.7|11131.7|11132.26|11132.26|11132.26|11132.26|11128.68|11128.68|0
1605018620000|2020-11-10 14:30:20|11131.89|11131.89|11131.58|11131.58|11133.4|11133.4|11131.58|11131.58|0
1605018630000|2020-11-10 14:30:30|11131.21|11131.21|11130.25|11130.25|11131.21|11131.21|11129.37|11129.37|0
1605018640000|2020-11-10 14:30:40|11130.53|11130.53|11129.7|11129.7|11131.65|11131.65|11129.7|11129.7|0
1605018650000|2020-11-10 14:30:50|11131.36|11131.36|11130.71|11130.71|11131.36|11131.36|11130.53|11130.53|0
1605018660000|2020-11-10 14:31:00|11131.54|11131.54|11132.56|11132.56|11132.56|11132.56|11131.3|11131.3|0
1605018670000|2020-11-10 14:31:10|11132.79|11132.79|11136.27|11136.27|11136.27|11136.27|11132.79|11132.79|0
1605018680000|2020-11-10 14:31:20|11137.93|11137.93|11136.17|11136.17|11137.93|11137.93|11135.44|11135.44|0
1605018690000|2020-11-10 14:31:30|11137.24|11137.24|11137.97|11137.97|11138.26|11138.26|11136.6|11136.6|0
1605018700000|2020-11-10 14:31:40|11138.8|11138.8|11137.29|11137.29|11138.8|11138.8|11137.14|11137.14|0
1605018710000|2020-11-10 14:31:50|11137.41|11137.41|11139.15|11139.15|11139.15|11139.15|11137.41|11137.41|0
1605018720000|2020-11-10 14:32:00|11138.91|11138.91|11142.6|11142.6|11143.14|11143.14|11138.91|11138.91|0
1605018730000|2020-11-10 14:32:10|11143.43|11143.43|11141.79|11141.79|11144.28|11144.28|11141.79|11141.79|0
1605018740000|2020-11-10 14:32:20|11142.31|11142.31|11147.75|11147.75|11147.75|11147.75|11142.31|11142.31|0
1605018750000|2020-11-10 14:32:30|11147.87|11147.87|11147.62|11147.62|11147.87|11147.87|11147.04|11147.04|0
1605018760000|2020-11-10 14:32:40|11147.79|11147.79|11146.62|11146.62|11148.28|11148.28|11146.62|11146.62|0
1605018770000|2020-11-10 14:32:50|11145.79|11145.79|11146.78|11146.78|11147.08|11147.08|11145.42|11145.42|0
1605018780000|2020-11-10 14:33:00|11146.66|11146.66|11147.93|11147.93|11148.05|11148.05|11146.66|11146.66|0
1605018790000|2020-11-10 14:33:10|11148.64|11148.64|11148.21|11148.21|11148.64|11148.64|11147.29|11147.29|0
1605018800000|2020-11-10 14:33:20|11147.98|11147.98|11147.88|11147.88|11147.98|11147.98|11147.64|11147.64|0
1605018810000|2020-11-10 14:33:30|11148.51|11148.51|11148.32|11148.32|11149.24|11149.24|11148.32|11148.32|0
1605018820000|2020-11-10 14:33:40|11148.03|11148.03|11149.15|11149.15|11149.15|11149.15|11148.03|11148.03|0
1605018830000|2020-11-10 14:33:50|11149.49|11149.49|11153.82|11153.82|11153.82|11153.82|11149.49|11149.49|0
1605018840000|2020-11-10 14:34:00|11153.99|11153.99|11155.92|11155.92|11156.75|11156.75|11153.99|11153.99|0
1605018850000|2020-11-10 14:34:10|11155.29|11155.29|11154.94|11154.94|11156.19|11156.19|11154.94|11154.94|0
1605018860000|2020-11-10 14:34:20|11155.3|11155.3|11156.47|11156.47|11156.99|11156.99|11155.3|11155.3|0
1605018870000|2020-11-10 14:34:30|11155.64|11155.64|11156.46|11156.46|11156.46|11156.46|11155.64|11155.64|0
1605018880000|2020-11-10 14:34:40|11156.17|11156.17|11153.82|11153.82|11156.17|11156.17|11153.58|11153.58|0
1605018890000|2020-11-10 14:34:50|11153.24|11153.24|11153.46|11153.46|11153.58|11153.58|11153.24|11153.24|0
1605018900000|2020-11-10 14:35:00|11152.99|11152.99|11149.33|11149.33|11154.49|11154.49|11149.33|11149.33|0
1605018910000|2020-11-10 14:35:10|11149.1|11149.1|11143.76|11143.76|11149.1|11149.1|11143.76|11143.76|0
1605018920000|2020-11-10 14:35:20|11144.5|11144.5|11145.42|11145.42|11145.42|11145.42|11144.5|11144.5|0
1605018930000|2020-11-10 14:35:30|11145.66|11145.66|11149.06|11149.06|11149.06|11149.06|11145.66|11145.66|0
1605018940000|2020-11-10 14:35:40|11148.77|11148.77|11148.39|11148.39|11149.06|11149.06|11148.22|11148.22|0
1605018950000|2020-11-10 14:35:50|11147.57|11147.57|11145.78|11145.78|11147.57|11147.57|11145.26|11145.26|0
1605018960000|2020-11-10 14:36:00|11145.9|11145.9|11148.56|11148.56|11148.79|11148.79|11145.27|11145.27|0
1605018970000|2020-11-10 14:36:10|11148.87|11148.87|11151.37|11151.37|11151.37|11151.37|11148.83|11148.83|0
1605018980000|2020-11-10 14:36:20|11151.48|11151.48|11148.98|11148.98|11151.95|11151.95|11148.98|11148.98|0
1605018990000|2020-11-10 14:36:30|11149.27|11149.27|11147.35|11147.35|11149.46|11149.46|11147.35|11147.35|0
1605019000000|2020-11-10 14:36:40|11145.7|11145.7|11146.92|11146.92|11147.06|11147.06|11145.36|11145.36|0
1605019010000|2020-11-10 14:36:50|11147.39|11147.39|11148.32|11148.32|11150.22|11150.22|11147.03|11147.03|0
1605019020000|2020-11-10 14:37:00|11148.62|11148.62|11152.47|11152.47|11152.47|11152.47|11148.62|11148.62|0
1605019030000|2020-11-10 14:37:10|11152.23|11152.23|11151.1|11151.1|11153.34|11153.34|11151.1|11151.1|0
1605019040000|2020-11-10 14:37:20|11151.3|11151.3|11151.59|11151.59|11152.66|11152.66|11150.83|11150.83|0
1605019050000|2020-11-10 14:37:30|11149.93|11149.93|11150.75|11150.75|11150.75|11150.75|11149.93|11149.93|0
1605019060000|2020-11-10 14:37:40|11151.04|11151.04|11152.19|11152.19|11152.53|11152.53|11151.04|11151.04|0
1605019070000|2020-11-10 14:37:50|11152.38|11152.38|11154.82|11154.82|11155.2|11155.2|11152.38|11152.38|0
1605019080000|2020-11-10 14:38:00|11154.19|11154.19|11157.43|11157.43|11158.37|11158.37|11154.19|11154.19|0
1605019090000|2020-11-10 14:38:10|11157.19|11157.19|11157.92|11157.92|11158.2|11158.2|11157.19|11157.19|0
1605019100000|2020-11-10 14:38:20|11158.22|11158.22|11157.72|11157.72|11159.28|11159.28|11157.72|11157.72|0
1605019110000|2020-11-10 14:38:30|11157.42|11157.42|11155.29|11155.29|11157.42|11157.42|11155.29|11155.29|0
1605019120000|2020-11-10 14:38:40|11154.46|11154.46|11154.56|11154.56|11155.04|11155.04|11154.46|11154.46|0
1605019130000|2020-11-10 14:38:50|11154.39|11154.39|11155.95|11155.95|11155.95|11155.95|11154.39|11154.39|0
1605019140000|2020-11-10 14:39:00|11155.77|11155.77|11161.88|11161.88|11163.74|11163.74|11155.77|11155.77|0
1605019150000|2020-11-10 14:39:10|11161.97|11161.97|11161.65|11161.65|11162.52|11162.52|11161.43|11161.43|0
1605019160000|2020-11-10 14:39:20|11161.54|11161.54|11160.3|11160.3|11162.26|11162.26|11160.3|11160.3|0
1605019170000|2020-11-10 14:39:30|11160.36|11160.36|11158.99|11158.99|11160.36|11160.36|11158.99|11158.99|0
1605019180000|2020-11-10 14:39:40|11159.14|11159.14|11157.86|11157.86|11159.31|11159.31|11156.48|11156.48|0
1605019190000|2020-11-10 14:39:50|11158.1|11158.1|11158.28|11158.28|11158.28|11158.28|11156.62|11156.62|0
1605019200000|2020-11-10 14:40:00|11158.08|11158.08|11158.08|11158.08|11158.08|11158.08|11158.08|11158.08|0
1605019220000|2020-11-10 14:40:20|11157.96|11157.96|11155.57|11155.57|11157.96|11157.96|11155.57|11155.57|0
1605019230000|2020-11-10 14:40:30|11155.33|11155.33|11147.62|11147.62|11155.33|11155.33|11147.62|11147.62|0
1605019240000|2020-11-10 14:40:40|11147.38|11147.38|11147.72|11147.72|11147.85|11147.85|11147.38|11147.38|0
1605019250000|2020-11-10 14:40:50|11147.99|11147.99|11147.19|11147.19|11148.15|11148.15|11147.19|11147.19|0
1605019260000|2020-11-10 14:41:00|11146.99|11146.99|11145.47|11145.47|11146.99|11146.99|11145.47|11145.47|0
1605019270000|2020-11-10 14:41:10|11145.38|11145.38|11141.94|11141.94|11145.38|11145.38|11141.94|11141.94|0
1605019280000|2020-11-10 14:41:20|11141.24|11141.24|11140.23|11140.23|11141.42|11141.42|11139.75|11139.75|0
1605019290000|2020-11-10 14:41:30|11141.06|11141.06|11140.77|11140.77|11141.06|11141.06|11140.77|11140.77|0
1605019300000|2020-11-10 14:41:40|11140.88|11140.88|11141.65|11141.65|11141.65|11141.65|11140.88|11140.88|0
1605019310000|2020-11-10 14:41:50|11142.48|11142.48|11147.22|11147.22|11147.22|11147.22|11142.48|11142.48|0
1605019320000|2020-11-10 14:42:00|11147.34|11147.34|11154.77|11154.77|11155.11|11155.11|11146.83|11146.83|0
1605019330000|2020-11-10 14:42:10|11156.43|11156.43|11156.35|11156.35|11157.34|11157.34|11156.06|11156.06|0
1605019340000|2020-11-10 14:42:20|11156.06|11156.06|11155.82|11155.82|11156.06|11156.06|11154.72|11154.72|0
1605019350000|2020-11-10 14:42:30|11156.47|11156.47|11157.3|11157.3|11157.3|11157.3|11156.47|11156.47|0
1605019360000|2020-11-10 14:42:40|11158.91|11158.91|11158.31|11158.31|11159.28|11159.28|11158.04|11158.04|0
1605019370000|2020-11-10 14:42:50|11158.99|11158.99|11161.15|11161.15|11161.15|11161.15|11158.99|11158.99|0
1605019380000|2020-11-10 14:43:00|11161.45|11161.45|11168.37|11168.37|11168.37|11168.37|11161.45|11161.45|0
1605019390000|2020-11-10 14:43:10|11168.72|11168.72|11168.04|11168.04|11168.72|11168.72|11168.04|11168.04|0
1605019400000|2020-11-10 14:43:20|11168.33|11168.33|11168.6|11168.6|11168.71|11168.71|11168.33|11168.33|0
1605019410000|2020-11-10 14:43:30|11167.77|11167.77|11168.32|11168.32|11168.32|11168.32|11167.77|11167.77|0
1605019420000|2020-11-10 14:43:40|11168.7|11168.7|11168.31|11168.31|11168.7|11168.7|11168.12|11168.12|0
1605019430000|2020-11-10 14:43:50|11168.48|11168.48|11169.8|11169.8|11169.8|11169.8|11168.19|11168.19|0
1605019440000|2020-11-10 14:44:00|11168.97|11168.97|11167.66|11167.66|11168.97|11168.97|11167.66|11167.66|0
1605019450000|2020-11-10 14:44:10|11167.78|11167.78|11168.02|11168.02|11168.14|11168.14|11167.78|11167.78|0
1605019460000|2020-11-10 14:44:20|11168.26|11168.26|11165.35|11165.35|11168.26|11168.26|11165.35|11165.35|0
1605019470000|2020-11-10 14:44:30|11162.86|11162.86|11162.48|11162.48|11162.86|11162.86|11161.51|11161.51|0
1605019480000|2020-11-10 14:44:40|11162.82|11162.82|11162.95|11162.95|11163.38|11163.38|11162.72|11162.72|0
1605019490000|2020-11-10 14:44:50|11162.66|11162.66|11158.7|11158.7|11162.66|11162.66|11158.52|11158.52|0
1605019500000|2020-11-10 14:45:00|11160.36|11160.36|11159.29|11159.29|11160.36|11160.36|11159.06|11159.06|0
1605019510000|2020-11-10 14:45:10|11159.12|11159.12|11159.22|11159.22|11159.22|11159.22|11158.48|11158.48|0
1605019520000|2020-11-10 14:45:20|11159.07|11159.07|11159|11159|11159.19|11159.19|11159|11159|0
1605019530000|2020-11-10 14:45:30|11159.19|11159.19|11162.17|11162.17|11162.17|11162.17|11157.91|11157.91|0
1605019540000|2020-11-10 14:45:40|11162.27|11162.27|11164.2|11164.2|11164.27|11164.27|11162.27|11162.27|0
1605019550000|2020-11-10 14:45:50|11164.44|11164.44|11164.48|11164.48|11165.09|11165.09|11163.61|11163.61|0
1605019560000|2020-11-10 14:46:00|11164.42|11164.42|11160.74|11160.74|11164.76|11164.76|11160.74|11160.74|0
1605019570000|2020-11-10 14:46:10|11160.44|11160.44|11155.68|11155.68|11160.44|11160.44|11155.68|11155.68|0
1605019580000|2020-11-10 14:46:20|11153.73|11153.73|11154.03|11154.03|11154.03|11154.03|11153.2|11153.2|0
1605019590000|2020-11-10 14:46:30|11154.2|11154.2|11155.25|11155.25|11155.7|11155.7|11154.2|11154.2|0
1605019600000|2020-11-10 14:46:40|11155.02|11155.02|11155.78|11155.78|11155.78|11155.78|11155.02|11155.02|0
1605019610000|2020-11-10 14:46:50|11156.02|11156.02|11155.78|11155.78|11156.02|11156.02|11155.78|11155.78|0
1605019620000|2020-11-10 14:47:00|11156.14|11156.14|11156.74|11156.74|11156.74|11156.74|11156.14|11156.14|0
1605019630000|2020-11-10 14:47:10|11155.09|11155.09|11154.34|11154.34|11155.09|11155.09|11154.05|11154.05|0
1605019640000|2020-11-10 14:47:20|11154.14|11154.14|11154.1|11154.1|11154.38|11154.38|11153.87|11153.87|0
1605019650000|2020-11-10 14:47:30|11154.93|11154.93|11152.37|11152.37|11155.3|11155.3|11152.37|11152.37|0
1605019660000|2020-11-10 14:47:40|11152.66|11152.66|11147.67|11147.67|11152.9|11152.9|11147.67|11147.67|0
1605019670000|2020-11-10 14:47:50|11147.44|11147.44|11142.65|11142.65|11147.44|11147.44|11142.65|11142.65|0
1605019680000|2020-11-10 14:48:00|11142.42|11142.42|11141|11141|11142.42|11142.42|11141|11141|0
1605019690000|2020-11-10 14:48:10|11140.87|11140.87|11139.32|11139.32|11140.87|11140.87|11138.55|11138.55|0
1605019700000|2020-11-10 14:48:20|11139.39|11139.39|11140.39|11140.39|11140.39|11140.39|11139|11139|0
1605019710000|2020-11-10 14:48:30|11140.66|11140.66|11140.81|11140.81|11141.49|11141.49|11139.3|11139.3|0
1605019720000|2020-11-10 14:48:40|11141.54|11141.54|11140.28|11140.28|11141.54|11141.54|11140.08|11140.08|0
1605019730000|2020-11-10 14:48:50|11141.01|11141.01|11140.18|11140.18|11141.01|11141.01|11140.18|11140.18|0
1605019740000|2020-11-10 14:49:00|11140.28|11140.28|11140.87|11140.87|11140.87|11140.87|11140.18|11140.18|0
1605019750000|2020-11-10 14:49:10|11141.04|11141.04|11147.58|11147.58|11147.58|11147.58|11141.04|11141.04|0
1605019760000|2020-11-10 14:49:20|11147.78|11147.78|11147.61|11147.61|11148.44|11148.44|11147.61|11147.61|0
1605019770000|2020-11-10 14:49:30|11147.31|11147.31|11149.5|11149.5|11149.5|11149.5|11147.31|11147.31|0
1605019780000|2020-11-10 14:49:40|11151.16|11151.16|11151.1|11151.1|11151.29|11151.29|11151.1|11151.1|0
1605019790000|2020-11-10 14:49:50|11150.27|11150.27|11150.81|11150.81|11150.98|11150.98|11150.27|11150.27|0
1605019800000|2020-11-10 14:50:00|11150.64|11150.64|11152.06|11152.06|11152.17|11152.17|11150.64|11150.64|0
1605019810000|2020-11-10 14:50:10|11152.59|11152.59|11153.86|11153.86|11154.21|11154.21|11152.59|11152.59|0
1605019820000|2020-11-10 14:50:20|11153.57|11153.57|11156.22|11156.22|11158.54|11158.54|11153.57|11153.57|0
1605019830000|2020-11-10 14:50:30|11155.86|11155.86|11154.47|11154.47|11155.86|11155.86|11154.47|11154.47|0
1605019840000|2020-11-10 14:50:40|11153.64|11153.64|11152.7|11152.7|11153.64|11153.64|11152.7|11152.7|0
1605019850000|2020-11-10 14:50:50|11152.41|11152.41|11152.63|11152.63|11152.95|11152.95|11151.89|11151.89|0
1605019860000|2020-11-10 14:51:00|11154.28|11154.28|11154.52|11154.52|11154.64|11154.64|11154.11|11154.11|0
1605019870000|2020-11-10 14:51:10|11155.35|11155.35|11158.51|11158.51|11158.51|11158.51|11155.35|11155.35|0
1605019880000|2020-11-10 14:51:20|11158.63|11158.63|11155.43|11155.43|11159.11|11159.11|11155.43|11155.43|0
1605019890000|2020-11-10 14:51:30|11155.55|11155.55|11157.6|11157.6|11157.6|11157.6|11155.55|11155.55|0
1605019900000|2020-11-10 14:51:40|11157.84|11157.84|11157.15|11157.15|11158.71|11158.71|11157.15|11157.15|0
1605019910000|2020-11-10 14:51:50|11157.62|11157.62|11157.29|11157.29|11157.62|11157.62|11155.47|11155.47|0
1605019920000|2020-11-10 14:52:00|11157.05|11157.05|11156.89|11156.89|11157.17|11157.17|11156.83|11156.83|0
1605019930000|2020-11-10 14:52:10|11156.7|11156.7|11156.33|11156.33|11156.7|11156.7|11156.33|11156.33|0
1605019940000|2020-11-10 14:52:20|11155.85|11155.85|11157.47|11157.47|11157.47|11157.47|11155.85|11155.85|0
1605019950000|2020-11-10 14:52:30|11157.61|11157.61|11159.06|11159.06|11159.06|11159.06|11157.54|11157.54|0
1605019960000|2020-11-10 14:52:40|11159.25|11159.25|11159.8|11159.8|11159.8|11159.8|11158.38|11158.38|0
1605019970000|2020-11-10 14:52:50|11160.04|11160.04|11161.01|11161.01|11161.01|11161.01|11160.04|11160.04|0
1605019980000|2020-11-10 14:53:00|11160.94|11160.94|11162.29|11162.29|11162.63|11162.63|11160.94|11160.94|0
1605019990000|2020-11-10 14:53:10|11161.92|11161.92|11159.32|11159.32|11162.27|11162.27|11159.32|11159.32|0
1605020000000|2020-11-10 14:53:20|11159.43|11159.43|11160.17|11160.17|11160.5|11160.5|11159.43|11159.43|0
1605020010000|2020-11-10 14:53:30|11159.94|11159.94|11156.39|11156.39|11159.94|11159.94|11156.39|11156.39|0
1605020020000|2020-11-10 14:53:40|11157.22|11157.22|11153.86|11153.86|11157.22|11157.22|11153.86|11153.86|0
1605020030000|2020-11-10 14:53:50|11154.05|11154.05|11154.02|11154.02|11154.42|11154.42|11154.02|11154.02|0
1605020040000|2020-11-10 14:54:00|11153.79|11153.79|11153.25|11153.25|11154.08|11154.08|11152.96|11152.96|0
1605020050000|2020-11-10 14:54:10|11152.62|11152.62|11151.96|11151.96|11152.62|11152.62|11151.04|11151.04|0
1605020060000|2020-11-10 14:54:20|11152.1|11152.1|11152.84|11152.84|11152.84|11152.84|11151.52|11151.52|0
1605020070000|2020-11-10 14:54:30|11153.04|11153.04|11152.26|11152.26|11153.38|11153.38|11152.26|11152.26|0
1605020080000|2020-11-10 14:54:40|11150.6|11150.6|11150.4|11150.4|11150.6|11150.6|11148.75|11148.75|0
1605020090000|2020-11-10 14:54:50|11149.57|11149.57|11151.74|11151.74|11151.74|11151.74|11149.57|11149.57|0
1605020100000|2020-11-10 14:55:00|11153.4|11153.4|11159.89|11159.89|11160.07|11160.07|11152.57|11152.57|0
1605020110000|2020-11-10 14:55:10|11159.55|11159.55|11159.2|11159.2|11159.55|11159.55|11158.96|11158.96|0
1605020120000|2020-11-10 14:55:20|11159.31|11159.31|11159.95|11159.95|11159.95|11159.95|11159.12|11159.12|0
1605020130000|2020-11-10 14:55:30|11160.19|11160.19|11160.1|11160.1|11161.61|11161.61|11159.96|11159.96|0
1605020140000|2020-11-10 14:55:40|11160.2|11160.2|11161.44|11161.44|11161.44|11161.44|11160.2|11160.2|0
1605020150000|2020-11-10 14:55:50|11161.24|11161.24|11161.1|11161.1|11161.48|11161.48|11160.36|11160.36|0
1605020160000|2020-11-10 14:56:00|11160.27|11160.27|11160.08|11160.08|11160.41|11160.41|11159.41|11159.41|0
1605020170000|2020-11-10 14:56:10|11160.55|11160.55|11161.38|11161.38|11161.38|11161.38|11160.55|11160.55|0
1605020180000|2020-11-10 14:56:20|11161.09|11161.09|11161.62|11161.62|11162.45|11162.45|11161.09|11161.09|0
1605020190000|2020-11-10 14:56:30|11161.5|11161.5|11161.3|11161.3|11161.87|11161.87|11161.3|11161.3|0
1605020200000|2020-11-10 14:56:40|11161.01|11161.01|11165.47|11165.47|11165.99|11165.99|11160.77|11160.77|0
1605020210000|2020-11-10 14:56:50|11162.98|11162.98|11162.33|11162.33|11163.27|11163.27|11162.33|11162.33|0
1605020220000|2020-11-10 14:57:00|11162.8|11162.8|11162.01|11162.01|11163.09|11163.09|11161.3|11161.3|0
1605020230000|2020-11-10 14:57:10|11161.38|11161.38|11162.38|11162.38|11162.38|11162.38|11160.7|11160.7|0
1605020240000|2020-11-10 14:57:20|11161.55|11161.55|11162.08|11162.08|11162.7|11162.7|11160.62|11160.62|0
1605020250000|2020-11-10 14:57:30|11161.25|11161.25|11162.37|11162.37|11162.37|11162.37|11161.25|11161.25|0
1605020260000|2020-11-10 14:57:40|11162.25|11162.25|11162.45|11162.45|11162.45|11162.45|11162.25|11162.25|0
1605020270000|2020-11-10 14:57:50|11162.22|11162.22|11162.32|11162.32|11163.04|11163.04|11161.94|11161.94|0
1605020280000|2020-11-10 14:58:00|11162.69|11162.69|11163.16|11163.16|11163.16|11163.16|11162.69|11162.69|0
1605020290000|2020-11-10 14:58:10|11162.64|11162.64|11159.83|11159.83|11162.64|11162.64|11159.83|11159.83|0
1605020300000|2020-11-10 14:58:20|11159.9|11159.9|11160.83|11160.83|11161.78|11161.78|11159.61|11159.61|0
1605020310000|2020-11-10 14:58:30|11160.6|11160.6|11162.56|11162.56|11162.56|11162.56|11160.6|11160.6|0
1605020320000|2020-11-10 14:58:40|11162.17|11162.17|11163.96|11163.96|11163.96|11163.96|11162.17|11162.17|0
1605020330000|2020-11-10 14:58:50|11163.33|11163.33|11163.02|11163.02|11163.33|11163.33|11162.31|11162.31|0
1605020340000|2020-11-10 14:59:00|11162.87|11162.87|11162.45|11162.45|11162.87|11162.87|11161.22|11161.22|0
1605020350000|2020-11-10 14:59:10|11162.09|11162.09|11164.04|11164.04|11164.04|11164.04|11162.09|11162.09|0
1605020360000|2020-11-10 14:59:20|11163.87|11163.87|11164.86|11164.86|11164.86|11164.86|11163.52|11163.52|0
1605020370000|2020-11-10 14:59:30|11164.03|11164.03|11162.43|11162.43|11164.03|11164.03|11162.43|11162.43|0
1605020380000|2020-11-10 14:59:40|11162.77|11162.77|11161.83|11161.83|11162.77|11162.77|11161.83|11161.83|0
1605020390000|2020-11-10 14:59:50|11162.43|11162.43|11167.71|11167.71|11167.71|11167.71|11162.43|11162.43|0
1605020400000|2020-11-10 15:00:00|11167.95|11167.95|11165.44|11165.44|11167.95|11167.95|11165.44|11165.44|0
1605020410000|2020-11-10 15:00:10|11165.32|11165.32|11164.25|11164.25|11165.32|11165.32|11164.07|11164.07|0
1605020420000|2020-11-10 15:00:20|11164.44|11164.44|11165.26|11165.26|11165.38|11165.38|11164.44|11164.44|0
1605020430000|2020-11-10 15:00:30|11165.5|11165.5|11167.36|11167.36|11167.53|11167.53|11165.5|11165.5|0
1605020440000|2020-11-10 15:00:40|11167.06|11167.06|11167.5|11167.5|11167.5|11167.5|11167.06|11167.06|0
1605020450000|2020-11-10 15:00:50|11167.33|11167.33|11165.02|11165.02|11167.33|11167.33|11165.02|11165.02|0
1605020460000|2020-11-10 15:01:00|11164.19|11164.19|11162.05|11162.05|11164.19|11164.19|11161.22|11161.22|0
1605020470000|2020-11-10 15:01:10|11161.93|11161.93|11161.8|11161.8|11161.93|11161.93|11161.8|11161.8|0
1605020480000|2020-11-10 15:01:20|11160.97|11160.97|11158.28|11158.28|11160.97|11160.97|11158.28|11158.28|0
1605020490000|2020-11-10 15:01:30|11158.11|11158.11|11161.94|11161.94|11161.94|11161.94|11158.11|11158.11|0
1605020500000|2020-11-10 15:01:40|11162.47|11162.47|11163.56|11163.56|11163.56|11163.56|11162.47|11162.47|0
1605020510000|2020-11-10 15:01:50|11163.32|11163.32|11162.25|11162.25|11163.32|11163.32|11162.25|11162.25|0
1605020520000|2020-11-10 15:02:00|11162.11|11162.11|11160.83|11160.83|11162.11|11162.11|11160.83|11160.83|0
1605020530000|2020-11-10 15:02:10|11160.59|11160.59|11161.23|11161.23|11162.19|11162.19|11160.59|11160.59|0
1605020540000|2020-11-10 15:02:20|11160.54|11160.54|11160.37|11160.37|11160.54|11160.54|11160.37|11160.37|0
1605020550000|2020-11-10 15:02:30|11160.13|11160.13|11160.78|11160.78|11160.78|11160.78|11160.01|11160.01|0
1605020560000|2020-11-10 15:02:40|11160.92|11160.92|11163.61|11163.61|11163.61|11163.61|11160.92|11160.92|0
1605020570000|2020-11-10 15:02:50|11163.49|11163.49|11163.56|11163.56|11163.56|11163.56|11163.49|11163.49|0
1605020580000|2020-11-10 15:03:00|11162.73|11162.73|11161.07|11161.07|11162.73|11162.73|11161.07|11161.07|0
1605020590000|2020-11-10 15:03:10|11161.36|11161.36|11163.06|11163.06|11163.06|11163.06|11161.36|11161.36|0
1605020600000|2020-11-10 15:03:20|11162.48|11162.48|11162.13|11162.13|11162.48|11162.48|11159.46|11159.46|0
1605020610000|2020-11-10 15:03:30|11162.43|11162.43|11163.11|11163.11|11163.11|11163.11|11162.43|11162.43|0
1605020620000|2020-11-10 15:03:40|11163.26|11163.26|11166.75|11166.75|11166.75|11166.75|11161.8|11161.8|0
1605020630000|2020-11-10 15:03:50|11166.9|11166.9|11168.24|11168.24|11168.24|11168.24|11166.9|11166.9|0
1605020640000|2020-11-10 15:04:00|11169.07|11169.07|11174.68|11174.68|11174.78|11174.78|11169.07|11169.07|0
1605020650000|2020-11-10 15:04:10|11174.39|11174.39|11175.28|11175.28|11175.42|11175.42|11174.39|11174.39|0
1605020660000|2020-11-10 15:04:20|11175.55|11175.55|11175.5|11175.5|11175.67|11175.67|11175.21|11175.21|0
1605020670000|2020-11-10 15:04:30|11175.33|11175.33|11177.13|11177.13|11177.57|11177.57|11175.16|11175.16|0
1605020680000|2020-11-10 15:04:40|11176.99|11176.99|11176.09|11176.09|11178.08|11178.08|11175.06|11175.06|0
1605020690000|2020-11-10 15:04:50|11176.26|11176.26|11176.77|11176.77|11176.99|11176.99|11176.26|11176.26|0
1605020700000|2020-11-10 15:05:00|11177.45|11177.45|11176.54|11176.54|11177.45|11177.45|11176.54|11176.54|0
1605020710000|2020-11-10 15:05:10|11176.77|11176.77|11176.28|11176.28|11176.77|11176.77|11176.18|11176.18|0
1605020720000|2020-11-10 15:05:20|11176.04|11176.04|11177.2|11177.2|11177.2|11177.2|11174.72|11174.72|0
1605020730000|2020-11-10 15:05:30|11177.57|11177.57|11177.94|11177.94|11177.94|11177.94|11177.57|11177.57|0
1605020740000|2020-11-10 15:05:40|11177.79|11177.79|11178.33|11178.33|11178.33|11178.33|11177.79|11177.79|0
1605020750000|2020-11-10 15:05:50|11178.21|11178.21|11178.06|11178.06|11178.56|11178.56|11178.06|11178.06|0
1605020760000|2020-11-10 15:06:00|11178.66|11178.66|11177.88|11177.88|11178.66|11178.66|11177.54|11177.54|0
1605020770000|2020-11-10 15:06:10|11176.81|11176.81|11173.21|11173.21|11176.81|11176.81|11172.67|11172.67|0
1605020780000|2020-11-10 15:06:20|11172.97|11172.97|11170.5|11170.5|11172.97|11172.97|11170.5|11170.5|0
1605020790000|2020-11-10 15:06:30|11170.79|11170.79|11172.6|11172.6|11172.6|11172.6|11170.79|11170.79|0
1605020800000|2020-11-10 15:06:40|11172.13|11172.13|11172.2|11172.2|11172.51|11172.51|11172.13|11172.13|0
1605020810000|2020-11-10 15:06:50|11171.73|11171.73|11170.1|11170.1|11171.79|11171.79|11170.1|11170.1|0
1605020820000|2020-11-10 15:07:00|11170.01|11170.01|11170.37|11170.37|11170.84|11170.84|11170.01|11170.01|0
1605020830000|2020-11-10 15:07:10|11170.24|11170.24|11171.6|11171.6|11171.6|11171.6|11169.88|11169.88|0
1605020840000|2020-11-10 15:07:20|11171.8|11171.8|11170.38|11170.38|11171.87|11171.87|11170.38|11170.38|0
1605020850000|2020-11-10 15:07:30|11170.23|11170.23|11170.88|11170.88|11170.88|11170.88|11170|11170|0
1605020860000|2020-11-10 15:07:40|11170.54|11170.54|11168.88|11168.88|11170.54|11170.54|11168.88|11168.88|0
1605020870000|2020-11-10 15:07:50|11168.79|11168.79|11164.27|11164.27|11168.79|11168.79|11164.27|11164.27|0
1605020880000|2020-11-10 15:08:00|11163.8|11163.8|11161.98|11161.98|11163.8|11163.8|11161.86|11161.86|0
1605020890000|2020-11-10 15:08:10|11162.45|11162.45|11163.02|11163.02|11163.45|11163.45|11162.45|11162.45|0
1605020900000|2020-11-10 15:08:20|11162.92|11162.92|11162.87|11162.87|11162.92|11162.92|11162.78|11162.78|0
1605020910000|2020-11-10 15:08:30|11162.76|11162.76|11167.2|11167.2|11167.27|11167.27|11162.76|11162.76|0
1605020920000|2020-11-10 15:08:40|11167.8|11167.8|11168.04|11168.04|11168.04|11168.04|11167.8|11167.8|0
1605020930000|2020-11-10 15:08:50|11168.28|11168.28|11168.19|11168.19|11169.02|11169.02|11168.19|11168.19|0
1605020940000|2020-11-10 15:09:00|11167.83|11167.83|11166.63|11166.63|11167.83|11167.83|11166.17|11166.17|0
1605020950000|2020-11-10 15:09:10|11166.39|11166.39|11166.79|11166.79|11166.79|11166.79|11166.39|11166.39|0
1605020960000|2020-11-10 15:09:20|11165.96|11165.96|11167.24|11167.24|11167.24|11167.24|11165.96|11165.96|0
1605020970000|2020-11-10 15:09:30|11167.3|11167.3|11168.57|11168.57|11169.1|11169.1|11167.3|11167.3|0
1605020980000|2020-11-10 15:09:40|11168.91|11168.91|11169.11|11169.11|11169.11|11169.11|11168.21|11168.21|0
1605020990000|2020-11-10 15:09:50|11169.28|11169.28|11168.57|11168.57|11169.52|11169.52|11168.57|11168.57|0
1605021000000|2020-11-10 15:10:00|11168.86|11168.86|11171.53|11171.53|11171.53|11171.53|11168.86|11168.86|0
1605021010000|2020-11-10 15:10:10|11171.63|11171.63|11171.41|11171.41|11171.78|11171.78|11171.03|11171.03|0
1605021020000|2020-11-10 15:10:20|11171.5|11171.5|11173.07|11173.07|11173.3|11173.3|11171.12|11171.12|0
1605021030000|2020-11-10 15:10:30|11173.3|11173.3|11175.56|11175.56|11175.56|11175.56|11173.3|11173.3|0
1605021040000|2020-11-10 15:10:40|11176.38|11176.38|11177.04|11177.04|11177.21|11177.21|11176.38|11176.38|0
1605021050000|2020-11-10 15:10:50|11177.16|11177.16|11175.18|11175.18|11177.16|11177.16|11174.82|11174.82|0
1605021060000|2020-11-10 15:11:00|11175.01|11175.01|11176.07|11176.07|11176.35|11176.35|11174.53|11174.53|0
1605021070000|2020-11-10 15:11:10|11176.41|11176.41|11175.92|11175.92|11176.41|11176.41|11175.92|11175.92|0
1605021080000|2020-11-10 15:11:20|11175.68|11175.68|11175.44|11175.44|11175.74|11175.74|11175.44|11175.44|0
1605021090000|2020-11-10 15:11:30|11175.51|11175.51|11175.14|11175.14|11175.51|11175.51|11175.14|11175.14|0
1605021100000|2020-11-10 15:11:40|11174.07|11174.07|11172.39|11172.39|11174.07|11174.07|11172.36|11172.36|0
1605021110000|2020-11-10 15:11:50|11172.69|11172.69|11171.95|11171.95|11172.69|11172.69|11171.51|11171.51|0
1605021120000|2020-11-10 15:12:00|11172.25|11172.25|11173.26|11173.26|11173.26|11173.26|11172.25|11172.25|0
1605021130000|2020-11-10 15:12:10|11173.62|11173.62|11173.72|11173.72|11173.85|11173.85|11173.26|11173.26|0
1605021140000|2020-11-10 15:12:20|11173.61|11173.61|11173.96|11173.96|11173.96|11173.96|11173.49|11173.49|0
1605021150000|2020-11-10 15:12:30|11173.49|11173.49|11172.96|11172.96|11173.55|11173.55|11172.81|11172.81|0
1605021160000|2020-11-10 15:12:40|11172.81|11172.81|11174.29|11174.29|11174.29|11174.29|11172.81|11172.81|0
1605021170000|2020-11-10 15:12:50|11174.42|11174.42|11174.42|11174.42|11174.42|11174.42|11174.42|11174.42|0
1605021180000|2020-11-10 15:13:00|11174.76|11174.76|11172.55|11172.55|11174.76|11174.76|11172.55|11172.55|0
1605021190000|2020-11-10 15:13:10|11171.72|11171.72|11170.95|11170.95|11171.72|11171.72|11170.95|11170.95|0
1605021200000|2020-11-10 15:13:20|11170.88|11170.88|11171.62|11171.62|11171.62|11171.62|11170.68|11170.68|0
1605021210000|2020-11-10 15:13:30|11170.79|11170.79|11170.39|11170.39|11170.79|11170.79|11170.19|11170.19|0
1605021220000|2020-11-10 15:13:40|11169.57|11169.57|11169.6|11169.6|11169.6|11169.6|11167.47|11167.47|0
1605021230000|2020-11-10 15:13:50|11169.73|11169.73|11170.55|11170.55|11170.55|11170.55|11169.73|11169.73|0
1605021240000|2020-11-10 15:14:00|11169.73|11169.73|11168.51|11168.51|11169.73|11169.73|11168.07|11168.07|0
1605021250000|2020-11-10 15:14:10|11167.68|11167.68|11168.09|11168.09|11168.09|11168.09|11166.02|11166.02|0
1605021260000|2020-11-10 15:14:20|11168.46|11168.46|11168.99|11168.99|11168.99|11168.99|11168.46|11168.46|0
1605021270000|2020-11-10 15:14:30|11168.71|11168.71|11166.57|11166.57|11168.71|11168.71|11166.57|11166.57|0
1605021280000|2020-11-10 15:14:40|11166.71|11166.71|11165.58|11165.58|11166.71|11166.71|11165.44|11165.44|0
1605021290000|2020-11-10 15:14:50|11165.35|11165.35|11163.54|11163.54|11166.03|11166.03|11162.83|11162.83|0
1605021300000|2020-11-10 15:15:00|11163.46|11163.46|11164.36|11164.36|11164.73|11164.73|11161.89|11161.89|0
1605021310000|2020-11-10 15:15:10|11164.48|11164.48|11163.74|11163.74|11165.28|11165.28|11163.74|11163.74|0
1605021320000|2020-11-10 15:15:20|11165.4|11165.4|11164.17|11164.17|11165.4|11165.4|11164.17|11164.17|0
1605021330000|2020-11-10 15:15:30|11163.81|11163.81|11165.69|11165.69|11166.06|11166.06|11163.57|11163.57|0
1605021340000|2020-11-10 15:15:40|11165.51|11165.51|11165.78|11165.78|11165.97|11165.97|11164.45|11164.45|0
1605021350000|2020-11-10 15:15:50|11164.13|11164.13|11164.49|11164.49|11164.49|11164.49|11163.37|11163.37|0
1605021360000|2020-11-10 15:16:00|11164.29|11164.29|11162.32|11162.32|11164.29|11164.29|11162.32|11162.32|0
1605021370000|2020-11-10 15:16:10|11163.98|11163.98|11163|11163|11163.98|11163.98|11162.17|11162.17|0
1605021380000|2020-11-10 15:16:20|11162.76|11162.76|11160.95|11160.95|11163.59|11163.59|11160.95|11160.95|0
1605021390000|2020-11-10 15:16:30|11160.12|11160.12|11158.73|11158.73|11160.12|11160.12|11158.29|11158.29|0
1605021400000|2020-11-10 15:16:40|11158.56|11158.56|11154.6|11154.6|11158.56|11158.56|11154.6|11154.6|0
1605021410000|2020-11-10 15:16:50|11153.77|11153.77|11154.95|11154.95|11155.89|11155.89|11153.29|11153.29|0
1605021420000|2020-11-10 15:17:00|11155.77|11155.77|11154.01|11154.01|11156.5|11156.5|11154.01|11154.01|0
1605021430000|2020-11-10 15:17:10|11154.84|11154.84|11154.83|11154.83|11154.84|11154.84|11154.6|11154.6|0
1605021440000|2020-11-10 15:17:20|11156|11156|11156|11156|11156.83|11156.83|11156|11156|0
1605021450000|2020-11-10 15:17:30|11155.17|11155.17|11153.86|11153.86|11155.17|11155.17|11153.76|11153.76|0
1605021460000|2020-11-10 15:17:40|11153.03|11153.03|11151.37|11151.37|11153.26|11153.26|11151.37|11151.37|0
1605021470000|2020-11-10 15:17:50|11150.54|11150.54|11149.6|11149.6|11150.54|11150.54|11149.11|11149.11|0
1605021480000|2020-11-10 15:18:00|11149.7|11149.7|11149.62|11149.62|11150.53|11150.53|11149.62|11149.62|0
1605021490000|2020-11-10 15:18:10|11147.96|11147.96|11144.85|11144.85|11147.96|11147.96|11144.73|11144.73|0
1605021500000|2020-11-10 15:18:20|11145.68|11145.68|11145.79|11145.79|11147.07|11147.07|11144.46|11144.46|0
1605021510000|2020-11-10 15:18:30|11145.65|11145.65|11145.63|11145.63|11146.46|11146.46|11145.63|11145.63|0
1605021520000|2020-11-10 15:18:40|11145.44|11145.44|11142.24|11142.24|11145.68|11145.68|11142.24|11142.24|0
1605021530000|2020-11-10 15:18:50|11142.12|11142.12|11143.16|11143.16|11143.61|11143.61|11141.75|11141.75|0
1605021540000|2020-11-10 15:19:00|11143.31|11143.31|11142.26|11142.26|11144.2|11144.2|11142.02|11142.02|0
1605021550000|2020-11-10 15:19:10|11142.5|11142.5|11144.51|11144.51|11144.87|11144.87|11142.5|11142.5|0
1605021560000|2020-11-10 15:19:20|11144.41|11144.41|11142.95|11142.95|11144.41|11144.41|11142.95|11142.95|0
1605021570000|2020-11-10 15:19:30|11142.12|11142.12|11141.21|11141.21|11142.12|11142.12|11141.21|11141.21|0
1605021580000|2020-11-10 15:19:40|11141.14|11141.14|11141.08|11141.08|11141.44|11141.44|11141.08|11141.08|0
1605021590000|2020-11-10 15:19:50|11140.72|11140.72|11140.48|11140.48|11140.72|11140.72|11140.48|11140.48|0
1605021600000|2020-11-10 15:20:00|11140.22|11140.22|11139.34|11139.34|11140.22|11140.22|11139.05|11139.05|0
1605021610000|2020-11-10 15:20:10|11138.97|11138.97|11140.71|11140.71|11141.3|11141.3|11138.97|11138.97|0
1605021620000|2020-11-10 15:20:20|11140.34|11140.34|11140.35|11140.35|11140.65|11140.65|11139.65|11139.65|0
1605021630000|2020-11-10 15:20:30|11141.08|11141.08|11142.13|11142.13|11142.13|11142.13|11140.94|11140.94|0
1605021640000|2020-11-10 15:20:40|11142.02|11142.02|11139.5|11139.5|11142.02|11142.02|11139.5|11139.5|0
1605021650000|2020-11-10 15:20:50|11139.41|11139.41|11137.58|11137.58|11139.41|11139.41|11137.58|11137.58|0
1605021660000|2020-11-10 15:21:00|11136.87|11136.87|11140.14|11140.14|11140.79|11140.79|11136.5|11136.5|0
1605021670000|2020-11-10 15:21:10|11139.77|11139.77|11137.47|11137.47|11139.77|11139.77|11136.99|11136.99|0
1605021680000|2020-11-10 15:21:20|11137.94|11137.94|11137.81|11137.81|11137.94|11137.94|11137.81|11137.81|0
1605021690000|2020-11-10 15:21:30|11137.88|11137.88|11138.17|11138.17|11138.17|11138.17|11137.88|11137.88|0
1605021700000|2020-11-10 15:21:40|11137.99|11137.99|11135.58|11135.58|11137.99|11137.99|11135.58|11135.58|0
1605021710000|2020-11-10 15:21:50|11134.33|11134.33|11135.41|11135.41|11135.48|11135.48|11134.33|11134.33|0
1605021720000|2020-11-10 15:22:00|11135.11|11135.11|11132.61|11132.61|11135.11|11135.11|11132.61|11132.61|0
1605021730000|2020-11-10 15:22:10|11132.32|11132.32|11131.52|11131.52|11132.32|11132.32|11131.52|11131.52|0
1605021740000|2020-11-10 15:22:20|11130.78|11130.78|11125.85|11125.85|11130.78|11130.78|11125.85|11125.85|0
1605021750000|2020-11-10 15:22:30|11125.7|11125.7|11123.52|11123.52|11125.7|11125.7|11123.52|11123.52|0
1605021760000|2020-11-10 15:22:40|11123.25|11123.25|11123.84|11123.84|11123.96|11123.96|11123.25|11123.25|0
1605021770000|2020-11-10 15:22:50|11123.61|11123.61|11120.77|11120.77|11123.61|11123.61|11120.77|11120.77|0
1605021780000|2020-11-10 15:23:00|11120.57|11120.57|11121.4|11121.4|11121.4|11121.4|11120.34|11120.34|0
1605021790000|2020-11-10 15:23:10|11122.11|11122.11|11121.16|11121.16|11122.58|11122.58|11119.89|11119.89|0
1605021800000|2020-11-10 15:23:20|11120.58|11120.58|11116.79|11116.79|11120.58|11120.58|11116.79|11116.79|0
1605021810000|2020-11-10 15:23:30|11116.59|11116.59|11116.34|11116.34|11118|11118|11116.34|11116.34|0
1605021830000|2020-11-10 15:23:50|11116.7|11116.7|11116.98|11116.98|11117.22|11117.22|11116.7|11116.7|0
1605021840000|2020-11-10 15:24:00|11117.35|11117.35|11117.4|11117.4|11118.22|11118.22|11117.15|11117.15|0
1605021850000|2020-11-10 15:24:10|11117.54|11117.54|11115.62|11115.62|11117.54|11117.54|11115.44|11115.44|0
1605021860000|2020-11-10 15:24:20|11115.5|11115.5|11115.1|11115.1|11116.33|11116.33|11115.1|11115.1|0
1605021870000|2020-11-10 15:24:30|11114.63|11114.63|11116.28|11116.28|11116.29|11116.29|11114.63|11114.63|0
1605021880000|2020-11-10 15:24:40|11115.46|11115.46|11114.62|11114.62|11116.4|11116.4|11114.62|11114.62|0
1605021890000|2020-11-10 15:24:50|11114.39|11114.39|11114.56|11114.56|11114.56|11114.56|11114.39|11114.39|0
1605021900000|2020-11-10 15:25:00|11113.93|11113.93|11114.36|11114.36|11114.51|11114.51|11113.68|11113.68|0
1605021910000|2020-11-10 15:25:10|11114.01|11114.01|11115.32|11115.32|11115.4|11115.4|11113.74|11113.74|0
1605021920000|2020-11-10 15:25:20|11115.44|11115.44|11114.87|11114.87|11115.67|11115.67|11113.67|11113.67|0
1605021930000|2020-11-10 15:25:30|11114.04|11114.04|11114.71|11114.71|11115.1|11115.1|11113.8|11113.8|0
1605021940000|2020-11-10 15:25:40|11114.61|11114.61|11114.22|11114.22|11114.61|11114.61|11114.22|11114.22|0
1605021950000|2020-11-10 15:25:50|11114.1|11114.1|11109.25|11109.25|11114.1|11114.1|11109.25|11109.25|0
1605021960000|2020-11-10 15:26:00|11109.01|11109.01|11108.43|11108.43|11109.02|11109.02|11108.14|11108.14|0
1605021970000|2020-11-10 15:26:10|11107.6|11107.6|11109.78|11109.78|11109.78|11109.78|11107.49|11107.49|0
1605021980000|2020-11-10 15:26:20|11109.68|11109.68|11109.45|11109.45|11110.71|11110.71|11109.45|11109.45|0
1605021990000|2020-11-10 15:26:30|11109.69|11109.69|11109.57|11109.57|11109.86|11109.86|11109.57|11109.57|0
1605022000000|2020-11-10 15:26:40|11109.05|11109.05|11107.69|11107.69|11109.05|11109.05|11107.69|11107.69|0
1605022010000|2020-11-10 15:26:50|11106.86|11106.86|11106.47|11106.47|11107.3|11107.3|11106.47|11106.47|0
1605022020000|2020-11-10 15:27:00|11105.64|11105.64|11105.37|11105.37|11105.93|11105.93|11105.3|11105.3|0
1605022030000|2020-11-10 15:27:10|11105.56|11105.56|11106.67|11106.67|11107.01|11107.01|11104.73|11104.73|0
1605022040000|2020-11-10 15:27:20|11107.04|11107.04|11107.21|11107.21|11107.89|11107.89|11107|11107|0
1605022050000|2020-11-10 15:27:30|11107.11|11107.11|11105.94|11105.94|11107.26|11107.26|11105.8|11105.8|0
1605022060000|2020-11-10 15:27:40|11106.11|11106.11|11106.53|11106.53|11106.53|11106.53|11105.7|11105.7|0
1605022070000|2020-11-10 15:27:50|11106.68|11106.68|11105.5|11105.5|11106.68|11106.68|11105.21|11105.21|0
1605022080000|2020-11-10 15:28:00|11104.26|11104.26|11103.78|11103.78|11104.36|11104.36|11103.24|11103.24|0
1605022090000|2020-11-10 15:28:10|11103.95|11103.95|11101.98|11101.98|11103.95|11103.95|11101.98|11101.98|0
1605022100000|2020-11-10 15:28:20|11102.71|11102.71|11101.14|11101.14|11102.71|11102.71|11101.14|11101.14|0
1605022110000|2020-11-10 15:28:30|11100.31|11100.31|11097.3|11097.3|11100.31|11100.31|11097.3|11097.3|0
1605022120000|2020-11-10 15:28:40|11096.59|11096.59|11099.31|11099.31|11099.31|11099.31|11096.36|11096.36|0
1605022130000|2020-11-10 15:28:50|11099.02|11099.02|11097.93|11097.93|11099.56|11099.56|11097.93|11097.93|0
1605022140000|2020-11-10 15:29:00|11097.78|11097.78|11097.84|11097.84|11099.44|11099.44|11097.78|11097.78|0
1605022150000|2020-11-10 15:29:10|11097.67|11097.67|11097.87|11097.87|11097.87|11097.87|11097.67|11097.67|0
1605022160000|2020-11-10 15:29:20|11097.74|11097.74|11096.89|11096.89|11097.74|11097.74|11096.89|11096.89|0
1605022170000|2020-11-10 15:29:30|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|11096.53|0
1605022180000|2020-11-10 15:29:40|11096.43|11096.43|11097.16|11097.16|11097.16|11097.16|11096.43|11096.43|0
1605022190000|2020-11-10 15:29:50|11097.52|11097.52|11094.4|11094.4|11097.52|11097.52|11094.4|11094.4|0
1605022200000|2020-11-10 15:30:00|11094.06|11094.06|11094.57|11094.57|11094.57|11094.57|11093.47|11093.47|0
1605022210000|2020-11-10 15:30:10|11094.87|11094.87|11094.64|11094.64|11095.1|11095.1|11094.64|11094.64|0
1605022220000|2020-11-10 15:30:20|11094.94|11094.94|11094.71|11094.71|11094.94|11094.94|11094.47|11094.47|0
1605022230000|2020-11-10 15:30:30|11095.34|11095.34|11095.24|11095.24|11095.34|11095.34|11095.24|11095.24|0
1605022240000|2020-11-10 15:30:40|11095.07|11095.07|11091.14|11091.14|11095.07|11095.07|11090.91|11090.91|0
1605022250000|2020-11-10 15:30:50|11090.51|11090.51|11090.99|11090.99|11091.6|11091.6|11090.3|11090.3|0
1605022260000|2020-11-10 15:31:00|11092.65|11092.65|11092.22|11092.22|11092.65|11092.65|11092.22|11092.22|0
1605022270000|2020-11-10 15:31:10|11092.14|11092.14|11090.29|11090.29|11092.14|11092.14|11090.29|11090.29|0
1605022280000|2020-11-10 15:31:20|11090.38|11090.38|11090.36|11090.36|11091.21|11091.21|11090.09|11090.09|0
1605022290000|2020-11-10 15:31:30|11091.18|11091.18|11094.04|11094.04|11094.04|11094.04|11091.18|11091.18|0
1605022300000|2020-11-10 15:31:40|11093.8|11093.8|11094.97|11094.97|11094.97|11094.97|11093.8|11093.8|0
1605022310000|2020-11-10 15:31:50|11095.07|11095.07|11095.21|11095.21|11095.24|11095.24|11094.03|11094.03|0
1605022320000|2020-11-10 15:32:00|11095.5|11095.5|11098.13|11098.13|11098.13|11098.13|11095.5|11095.5|0
1605022330000|2020-11-10 15:32:10|11098.3|11098.3|11098.51|11098.51|11098.51|11098.51|11097.77|11097.77|0
1605022340000|2020-11-10 15:32:20|11098.13|11098.13|11098.19|11098.19|11099.26|11099.26|11098.13|11098.13|0
1605022350000|2020-11-10 15:32:30|11099.02|11099.02|11100.69|11100.69|11101.1|11101.1|11098.79|11098.79|0
1605022360000|2020-11-10 15:32:40|11100.11|11100.11|11098.99|11098.99|11100.11|11100.11|11098.99|11098.99|0
1605022370000|2020-11-10 15:32:50|11099.19|11099.19|11101.21|11101.21|11101.68|11101.68|11099.19|11099.19|0
1605022390000|2020-11-10 15:33:10|11102.04|11102.04|11101.93|11101.93|11102.96|11102.96|11101.93|11101.93|0
1605022400000|2020-11-10 15:33:20|11100.99|11100.99|11100.51|11100.51|11104.73|11104.73|11100.51|11100.51|0
1605022410000|2020-11-10 15:33:30|11102.17|11102.17|11100.9|11100.9|11102.64|11102.64|11100.9|11100.9|0
1605022420000|2020-11-10 15:33:40|11100.84|11100.84|11100.86|11100.86|11100.86|11100.86|11099.47|11099.47|0
1605022430000|2020-11-10 15:33:50|11098.98|11098.98|11097.86|11097.86|11098.98|11098.98|11096.41|11096.41|0
1605022440000|2020-11-10 15:34:00|11098.69|11098.69|11099.85|11099.85|11100.21|11100.21|11098.52|11098.52|0
1605022450000|2020-11-10 15:34:10|11099.02|11099.02|11097.02|11097.02|11099.17|11099.17|11097.02|11097.02|0
1605022460000|2020-11-10 15:34:20|11097.38|11097.38|11098.01|11098.01|11098.01|11098.01|11097.38|11097.38|0
1605022470000|2020-11-10 15:34:30|11099.08|11099.08|11103.24|11103.24|11103.24|11103.24|11099.08|11099.08|0
1605022480000|2020-11-10 15:34:40|11104.07|11104.07|11105.97|11105.97|11105.97|11105.97|11103.82|11103.82|0
1605022490000|2020-11-10 15:34:50|11107.27|11107.27|11106.24|11106.24|11107.9|11107.9|11106.24|11106.24|0
1605022500000|2020-11-10 15:35:00|11107.07|11107.07|11107.85|11107.85|11108.04|11108.04|11107.07|11107.07|0
1605022510000|2020-11-10 15:35:10|11107.61|11107.61|11107.42|11107.42|11107.66|11107.66|11107.37|11107.37|0
1605022520000|2020-11-10 15:35:20|11107.57|11107.57|11112.04|11112.04|11112.04|11112.04|11107.57|11107.57|0
1605022530000|2020-11-10 15:35:30|11111.75|11111.75|11111.66|11111.66|11111.75|11111.75|11111.55|11111.55|0
1605022540000|2020-11-10 15:35:40|11111.83|11111.83|11109.06|11109.06|11111.83|11111.83|11109.06|11109.06|0
1605022550000|2020-11-10 15:35:50|11107.4|11107.4|11106.64|11106.64|11107.4|11107.4|11106.64|11106.64|0
1605022560000|2020-11-10 15:36:00|11106.4|11106.4|11106.65|11106.65|11106.65|11106.65|11105.82|11105.82|0
1605022570000|2020-11-10 15:36:10|11106.77|11106.77|11106.89|11106.89|11106.89|11106.89|11106.77|11106.77|0
1605022580000|2020-11-10 15:36:20|11105.23|11105.23|11104.61|11104.61|11105.23|11105.23|11104.61|11104.61|0
1605022590000|2020-11-10 15:36:30|11103.98|11103.98|11103.69|11103.69|11103.98|11103.98|11103.69|11103.69|0
1605022600000|2020-11-10 15:36:40|11103.54|11103.54|11102|11102|11103.66|11103.66|11102|11102|0
1605022610000|2020-11-10 15:36:50|11101.81|11101.81|11098.78|11098.78|11101.81|11101.81|11098.78|11098.78|0
1605022620000|2020-11-10 15:37:00|11098.41|11098.41|11096.88|11096.88|11098.41|11098.41|11096.88|11096.88|0
1605022630000|2020-11-10 15:37:10|11096.7|11096.7|11095.23|11095.23|11096.7|11096.7|11095.23|11095.23|0
1605022640000|2020-11-10 15:37:20|11094.89|11094.89|11092.66|11092.66|11094.89|11094.89|11092.66|11092.66|0
1605022650000|2020-11-10 15:37:30|11092.26|11092.26|11090.13|11090.13|11092.26|11092.26|11090.13|11090.13|0
1605022660000|2020-11-10 15:37:40|11089.79|11089.79|11087.31|11087.31|11089.79|11089.79|11087.31|11087.31|0
1605022670000|2020-11-10 15:37:50|11086.96|11086.96|11085.61|11085.61|11086.96|11086.96|11085.61|11085.61|0
1605022680000|2020-11-10 15:38:00|11085.48|11085.48|11084.71|11084.71|11085.48|11085.48|11084.71|11084.71|0
1605022690000|2020-11-10 15:38:10|11084.64|11084.64|11083.81|11083.81|11084.64|11084.64|11083.81|11083.81|0
1605022700000|2020-11-10 15:38:20|11083.61|11083.61|11082.56|11082.56|11083.61|11083.61|11082.56|11082.56|0
1605022710000|2020-11-10 15:38:30|11080.02|11080.02|11079.65|11079.65|11080.02|11080.02|11079.58|11079.58|0
1605022720000|2020-11-10 15:38:40|11079.36|11079.36|11075.77|11075.77|11079.36|11079.36|11075.77|11075.77|0
1605022730000|2020-11-10 15:38:50|11076.6|11076.6|11074.38|11074.38|11076.77|11076.77|11074.38|11074.38|0
1605022740000|2020-11-10 15:39:00|11074.26|11074.26|11073.02|11073.02|11074.26|11074.26|11073.02|11073.02|0
1605022750000|2020-11-10 15:39:10|11072.89|11072.89|11072.86|11072.86|11073.72|11073.72|11072.86|11072.86|0
1605022760000|2020-11-10 15:39:20|11072.03|11072.03|11068.26|11068.26|11072.03|11072.03|11068.26|11068.26|0
1605022770000|2020-11-10 15:39:30|11068.19|11068.19|11068.52|11068.52|11068.52|11068.52|11067.9|11067.9|0
1605022780000|2020-11-10 15:39:40|11068.29|11068.29|11069.25|11069.25|11069.26|11069.26|11068.29|11068.29|0
1605022790000|2020-11-10 15:39:50|11069.55|11069.55|11069.16|11069.16|11070.08|11070.08|11069.16|11069.16|0
1605022800000|2020-11-10 15:40:00|11068.92|11068.92|11069.01|11069.01|11069.01|11069.01|11068.65|11068.65|0
1605022810000|2020-11-10 15:40:10|11069.13|11069.13|11070.14|11070.14|11070.14|11070.14|11069.01|11069.01|0
1605022820000|2020-11-10 15:40:20|11070.26|11070.26|11070.49|11070.49|11070.49|11070.49|11070.26|11070.26|0
1605022830000|2020-11-10 15:40:30|11070.56|11070.56|11070.49|11070.49|11070.8|11070.8|11070.49|11070.49|0
1605022840000|2020-11-10 15:40:40|11070.71|11070.71|11069.16|11069.16|11070.71|11070.71|11069.16|11069.16|0
1605022850000|2020-11-10 15:40:50|11069.04|11069.04|11068.68|11068.68|11069.44|11069.44|11068.68|11068.68|0
1605022860000|2020-11-10 15:41:00|11068.51|11068.51|11068.91|11068.91|11068.91|11068.91|11067.99|11067.99|0
1605022870000|2020-11-10 15:41:10|11069.15|11069.15|11074.05|11074.05|11074.05|11074.05|11069.04|11069.04|0
1605022880000|2020-11-10 15:41:20|11074.87|11074.87|11076.46|11076.46|11077.29|11077.29|11074.87|11074.87|0
1605022890000|2020-11-10 15:41:30|11076.02|11076.02|11072.66|11072.66|11076.02|11076.02|11072.66|11072.66|0
1605022900000|2020-11-10 15:41:40|11074.32|11074.32|11072.65|11072.65|11074.32|11074.32|11072.65|11072.65|0
1605022910000|2020-11-10 15:41:50|11072.92|11072.92|11073.05|11073.05|11073.15|11073.15|11072.92|11072.92|0
1605022920000|2020-11-10 15:42:00|11072.22|11072.22|11072.34|11072.34|11072.34|11072.34|11072.22|11072.22|0
1605022930000|2020-11-10 15:42:10|11072|11072|11069.68|11069.68|11072.17|11072.17|11069.68|11069.68|0
1605022940000|2020-11-10 15:42:20|11068.86|11068.86|11068.81|11068.81|11068.86|11068.86|11068.66|11068.66|0
1605022950000|2020-11-10 15:42:30|11070.47|11070.47|11073.63|11073.63|11073.63|11073.63|11069.64|11069.64|0
1605022960000|2020-11-10 15:42:40|11073.93|11073.93|11075.14|11075.14|11075.14|11075.14|11073.93|11073.93|0
1605022970000|2020-11-10 15:42:50|11075.21|11075.21|11078.78|11078.78|11078.91|11078.91|11075.21|11075.21|0
1605022980000|2020-11-10 15:43:00|11078.2|11078.2|11079.29|11079.29|11079.29|11079.29|11077.94|11077.94|0
1605022990000|2020-11-10 15:43:10|11079.59|11079.59|11080.28|11080.28|11080.42|11080.42|11079.59|11079.59|0
1605023000000|2020-11-10 15:43:20|11079.45|11079.45|11079.93|11079.93|11080.28|11080.28|11079.45|11079.45|0
1605023010000|2020-11-10 15:43:30|11080.76|11080.76|11078.38|11078.38|11080.76|11080.76|11077.38|11077.38|0
1605023020000|2020-11-10 15:43:40|11078.01|11078.01|11076.71|11076.71|11078.5|11078.5|11076.71|11076.71|0
1605023030000|2020-11-10 15:43:50|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|11075.88|0
1605023040000|2020-11-10 15:44:00|11076.24|11076.24|11073.63|11073.63|11076.24|11076.24|11073.17|11073.17|0
1605023050000|2020-11-10 15:44:10|11073.8|11073.8|11075.97|11075.97|11075.97|11075.97|11073.78|11073.78|0
1605023060000|2020-11-10 15:44:20|11076.14|11076.14|11076.33|11076.33|11076.33|11076.33|11075.9|11075.9|0
1605023070000|2020-11-10 15:44:30|11076.67|11076.67|11076.06|11076.06|11076.67|11076.67|11075.77|11075.77|0
1605023080000|2020-11-10 15:44:40|11075.72|11075.72|11075.53|11075.53|11075.83|11075.83|11075.53|11075.53|0
1605023090000|2020-11-10 15:44:50|11075.81|11075.81|11075.11|11075.11|11076.53|11076.53|11075.11|11075.11|0
1605023100000|2020-11-10 15:45:00|11075.35|11075.35|11075.5|11075.5|11076.23|11076.23|11075.35|11075.35|0
1605023110000|2020-11-10 15:45:10|11075.41|11075.41|11077.88|11077.88|11077.88|11077.88|11075.41|11075.41|0
1605023120000|2020-11-10 15:45:20|11078.41|11078.41|11081.43|11081.43|11081.43|11081.43|11078.41|11078.41|0
1605023130000|2020-11-10 15:45:30|11081.26|11081.26|11080.64|11080.64|11081.26|11081.26|11080.64|11080.64|0
1605023140000|2020-11-10 15:45:40|11080.88|11080.88|11080.53|11080.53|11080.88|11080.88|11078.43|11078.43|0
1605023150000|2020-11-10 15:45:50|11080.77|11080.77|11080.77|11080.77|11080.77|11080.77|11080.77|11080.77|0
1605023160000|2020-11-10 15:46:00|11081.6|11081.6|11081.6|11081.6|11081.6|11081.6|11081.6|11081.6|0
1605023170000|2020-11-10 15:46:10|11081.45|11081.45|11081.52|11081.52|11081.52|11081.52|11081.38|11081.38|0
1605023180000|2020-11-10 15:46:20|11081.23|11081.23|11078.46|11078.46|11081.23|11081.23|11078.46|11078.46|0
1605023190000|2020-11-10 15:46:30|11078.09|11078.09|11079.28|11079.28|11079.28|11079.28|11078.09|11078.09|0
1605023200000|2020-11-10 15:46:40|11079.04|11079.04|11079.5|11079.5|11079.57|11079.57|11079.04|11079.04|0
1605023210000|2020-11-10 15:46:50|11079.4|11079.4|11078.57|11078.57|11079.64|11079.64|11078.57|11078.57|0
1605023220000|2020-11-10 15:47:00|11078.67|11078.67|11078.46|11078.46|11079.23|11079.23|11077.64|11077.64|0
1605023230000|2020-11-10 15:47:10|11078.83|11078.83|11080.36|11080.36|11080.36|11080.36|11078.8|11078.8|0
1605023240000|2020-11-10 15:47:20|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|11080.83|0
1605023250000|2020-11-10 15:47:30|11080.6|11080.6|11080.29|11080.29|11080.6|11080.6|11080.16|11080.16|0
1605023260000|2020-11-10 15:47:40|11080.39|11080.39|11081.62|11081.62|11081.62|11081.62|11080.22|11080.22|0
1605023270000|2020-11-10 15:47:50|11081.75|11081.75|11084.75|11084.75|11084.75|11084.75|11081.75|11081.75|0
1605023280000|2020-11-10 15:48:00|11085.58|11085.58|11084.44|11084.44|11085.82|11085.82|11084.44|11084.44|0
1605023290000|2020-11-10 15:48:10|11084.34|11084.34|11084.22|11084.22|11084.34|11084.34|11084.22|11084.22|0
1605023300000|2020-11-10 15:48:20|11084.02|11084.02|11081.78|11081.78|11084.02|11084.02|11081.78|11081.78|0
1605023310000|2020-11-10 15:48:30|11081.63|11081.63|11079.69|11079.69|11081.64|11081.64|11079.69|11079.69|0
1605023320000|2020-11-10 15:48:40|11081.35|11081.35|11081.06|11081.06|11081.35|11081.35|11081.06|11081.06|0
1605023330000|2020-11-10 15:48:50|11080.89|11080.89|11081.15|11081.15|11081.15|11081.15|11080.62|11080.62|0
1605023340000|2020-11-10 15:49:00|11081.08|11081.08|11080.25|11080.25|11081.08|11081.08|11080|11080|0
1605023350000|2020-11-10 15:49:10|11080.02|11080.02|11079.96|11079.96|11080.11|11080.11|11079.65|11079.65|0
1605023360000|2020-11-10 15:49:20|11080.11|11080.11|11078.9|11078.9|11080.11|11080.11|11078.9|11078.9|0
1605023370000|2020-11-10 15:49:30|11078.8|11078.8|11079.63|11079.63|11079.63|11079.63|11078.8|11078.8|0
1605023380000|2020-11-10 15:49:40|11079.75|11079.75|11081.25|11081.25|11081.42|11081.42|11079.75|11079.75|0
1605023390000|2020-11-10 15:49:50|11081.49|11081.49|11081.21|11081.21|11081.68|11081.68|11081.21|11081.21|0
1605023400000|2020-11-10 15:50:00|11080.38|11080.38|11079.62|11079.62|11080.38|11080.38|11079.28|11079.28|0
1605023410000|2020-11-10 15:50:10|11079.45|11079.45|11080.35|11080.35|11080.35|11080.35|11079.38|11079.38|0
1605023420000|2020-11-10 15:50:20|11081.18|11081.18|11081.63|11081.63|11081.63|11081.63|11081.1|11081.1|0
1605023430000|2020-11-10 15:50:30|11082.46|11082.46|11082.84|11082.84|11082.84|11082.84|11082.2|11082.2|0
1605023440000|2020-11-10 15:50:40|11083.08|11083.08|11083.09|11083.09|11083.48|11083.48|11083.01|11083.01|0
1605023450000|2020-11-10 15:50:50|11083.92|11083.92|11084.56|11084.56|11085.09|11085.09|11083.92|11083.92|0
1605023460000|2020-11-10 15:51:00|11084.9|11084.9|11083.92|11083.92|11084.9|11084.9|11083.92|11083.92|0
1605023470000|2020-11-10 15:51:10|11084.26|11084.26|11083.58|11083.58|11084.32|11084.32|11083.58|11083.58|0
1605023480000|2020-11-10 15:51:20|11083.78|11083.78|11084.08|11084.08|11084.37|11084.37|11083.54|11083.54|0
1605023490000|2020-11-10 15:51:30|11084.91|11084.91|11084.91|11084.91|11084.91|11084.91|11084.91|11084.91|0
1605023500000|2020-11-10 15:51:40|11085.27|11085.27|11084.62|11084.62|11085.27|11085.27|11084.39|11084.39|0
1605023510000|2020-11-10 15:51:50|11084.89|11084.89|11086.47|11086.47|11086.47|11086.47|11084.89|11084.89|0
1605023520000|2020-11-10 15:52:00|11086.54|11086.54|11086.2|11086.2|11086.54|11086.54|11085.27|11085.27|0
1605023530000|2020-11-10 15:52:10|11086.57|11086.57|11086.68|11086.68|11086.69|11086.69|11086.22|11086.22|0
1605023540000|2020-11-10 15:52:20|11086.97|11086.97|11086.92|11086.92|11087.04|11087.04|11086.92|11086.92|0
1605023550000|2020-11-10 15:52:30|11086.63|11086.63|11087.04|11087.04|11087.34|11087.34|11086.51|11086.51|0
1605023560000|2020-11-10 15:52:40|11086.57|11086.57|11087.68|11087.68|11087.77|11087.77|11086.57|11086.57|0
1605023570000|2020-11-10 15:52:50|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|0
1605023580000|2020-11-10 15:53:00|11087.83|11087.83|11087.36|11087.36|11087.83|11087.83|11087.36|11087.36|0
1605023590000|2020-11-10 15:53:10|11087.12|11087.12|11087.59|11087.59|11087.82|11087.82|11086.99|11086.99|0
1605023600000|2020-11-10 15:53:20|11087.76|11087.76|11088.94|11088.94|11088.94|11088.94|11087.76|11087.76|0
1605023610000|2020-11-10 15:53:30|11088.11|11088.11|11085.71|11085.71|11088.11|11088.11|11085.62|11085.62|0
1605023620000|2020-11-10 15:53:40|11086.08|11086.08|11086.23|11086.23|11086.58|11086.58|11085.61|11085.61|0
1605023630000|2020-11-10 15:53:50|11085.94|11085.94|11083.06|11083.06|11085.94|11085.94|11083.06|11083.06|0
1605023640000|2020-11-10 15:54:00|11082.94|11082.94|11079.84|11079.84|11083.31|11083.31|11079.81|11079.81|0
1605023650000|2020-11-10 15:54:10|11079.7|11079.7|11080.56|11080.56|11080.56|11080.56|11078.84|11078.84|0
1605023660000|2020-11-10 15:54:20|11079.74|11079.74|11080.51|11080.51|11080.75|11080.75|11079.56|11079.56|0
1605023670000|2020-11-10 15:54:30|11080.17|11080.17|11081.14|11081.14|11081.14|11081.14|11080.17|11080.17|0
1605023680000|2020-11-10 15:54:40|11080.78|11080.78|11081.13|11081.13|11081.13|11081.13|11080.78|11080.78|0
1605023690000|2020-11-10 15:54:50|11081.37|11081.37|11081.87|11081.87|11082.45|11082.45|11079.59|11079.59|0
1605023700000|2020-11-10 15:55:00|11081.73|11081.73|11085.72|11085.72|11085.72|11085.72|11081.73|11081.73|0
1605023710000|2020-11-10 15:55:10|11085.82|11085.82|11085.01|11085.01|11086.23|11086.23|11085.01|11085.01|0
1605023720000|2020-11-10 15:55:20|11084.64|11084.64|11087.46|11087.46|11087.46|11087.46|11084.47|11084.47|0
1605023730000|2020-11-10 15:55:30|11088.29|11088.29|11089.83|11089.83|11089.83|11089.83|11088.29|11088.29|0
1605023740000|2020-11-10 15:55:40|11089|11089|11089.6|11089.6|11089.6|11089.6|11089|11089|0
1605023750000|2020-11-10 15:55:50|11090.19|11090.19|11094.88|11094.88|11094.88|11094.88|11090.19|11090.19|0
1605023760000|2020-11-10 15:56:00|11095.22|11095.22|11095.48|11095.48|11095.48|11095.48|11095.22|11095.22|0
1605023770000|2020-11-10 15:56:10|11095.33|11095.33|11095.38|11095.38|11095.45|11095.45|11095.21|11095.21|0
1605023780000|2020-11-10 15:56:20|11094.55|11094.55|11094.52|11094.52|11094.55|11094.55|11092.89|11092.89|0
1605023790000|2020-11-10 15:56:30|11094.15|11094.15|11094.35|11094.35|11094.35|11094.35|11094.15|11094.15|0
1605023800000|2020-11-10 15:56:40|11094.72|11094.72|11097.38|11097.38|11097.38|11097.38|11094.35|11094.35|0
1605023810000|2020-11-10 15:56:50|11097.55|11097.55|11097.16|11097.16|11097.91|11097.91|11096.25|11096.25|0
1605023820000|2020-11-10 15:57:00|11097.54|11097.54|11097.74|11097.74|11097.86|11097.86|11097.54|11097.54|0
1605023830000|2020-11-10 15:57:10|11097.37|11097.37|11097.74|11097.74|11097.74|11097.74|11097.37|11097.37|0
1605023840000|2020-11-10 15:57:20|11097.36|11097.36|11094.15|11094.15|11097.36|11097.36|11094.15|11094.15|0
1605023850000|2020-11-10 15:57:30|11093.79|11093.79|11092.51|11092.51|11093.93|11093.93|11092.51|11092.51|0
1605023860000|2020-11-10 15:57:40|11092.44|11092.44|11093.44|11093.44|11093.44|11093.44|11092.32|11092.32|0
1605023870000|2020-11-10 15:57:50|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|0
1605023880000|2020-11-10 15:58:00|11092.97|11092.97|11092.39|11092.39|11092.97|11092.97|11092.39|11092.39|0
1605023890000|2020-11-10 15:58:10|11092.1|11092.1|11090.78|11090.78|11092.1|11092.1|11090.78|11090.78|0
1605023900000|2020-11-10 15:58:20|11090.49|11090.49|11089.48|11089.48|11090.66|11090.66|11089.48|11089.48|0
1605023910000|2020-11-10 15:58:30|11089.29|11089.29|11089.83|11089.83|11089.83|11089.83|11089.29|11089.29|0
1605023920000|2020-11-10 15:58:40|11090.3|11090.3|11092.01|11092.01|11092.01|11092.01|11090.3|11090.3|0
1605023930000|2020-11-10 15:58:50|11091.71|11091.71|11091.23|11091.23|11091.71|11091.71|11091.13|11091.13|0
1605023940000|2020-11-10 15:59:00|11090.4|11090.4|11090.44|11090.44|11090.52|11090.52|11089.82|11089.82|0
1605023950000|2020-11-10 15:59:10|11089.61|11089.61|11089.19|11089.19|11090.02|11090.02|11089.19|11089.19|0
1605023960000|2020-11-10 15:59:20|11089.02|11089.02|11089.5|11089.5|11089.5|11089.5|11089.02|11089.02|0
1605023970000|2020-11-10 15:59:30|11089.41|11089.41|11089.29|11089.29|11089.88|11089.88|11089.29|11089.29|0
1605023980000|2020-11-10 15:59:40|11090.12|11090.12|11088.84|11088.84|11090.12|11090.12|11088.84|11088.84|0
1605023990000|2020-11-10 15:59:50|11088.55|11088.55|11086.4|11086.4|11088.55|11088.55|11086.4|11086.4|0
1605024000000|2020-11-10 16:00:00|11086.17|11086.17|11087.48|11087.48|11087.77|11087.77|11086.02|11086.02|0
1605024010000|2020-11-10 16:00:10|11087.29|11087.29|11088.67|11088.67|11088.67|11088.67|11086.83|11086.83|0
1605024020000|2020-11-10 16:00:20|11088.84|11088.84|11089.44|11089.44|11089.58|11089.58|11088.84|11088.84|0
1605024030000|2020-11-10 16:00:30|11089.74|11089.74|11089.67|11089.67|11089.74|11089.74|11089.44|11089.44|0
1605024040000|2020-11-10 16:00:40|11089.91|11089.91|11089.78|11089.78|11089.91|11089.91|11089.52|11089.52|0
1605024050000|2020-11-10 16:00:50|11089.54|11089.54|11090.47|11090.47|11090.47|11090.47|11089.54|11089.54|0
1605024060000|2020-11-10 16:01:00|11092.13|11092.13|11094.11|11094.11|11094.11|11094.11|11091.4|11091.4|0
1605024070000|2020-11-10 16:01:10|11094.21|11094.21|11094.4|11094.4|11094.4|11094.4|11094.06|11094.06|0
1605024080000|2020-11-10 16:01:20|11094.17|11094.17|11095.2|11095.2|11095.2|11095.2|11094.17|11094.17|0
1605024090000|2020-11-10 16:01:30|11095.3|11095.3|11095.84|11095.84|11095.84|11095.84|11095.3|11095.3|0
1605024100000|2020-11-10 16:01:40|11096.19|11096.19|11101.5|11101.5|11101.5|11101.5|11095.99|11095.99|0
1605024110000|2020-11-10 16:01:50|11101.56|11101.56|11102.36|11102.36|11102.68|11102.68|11101.56|11101.56|0
1605024120000|2020-11-10 16:02:00|11100.7|11100.7|11100.54|11100.54|11100.9|11100.9|11100.54|11100.54|0
1605024130000|2020-11-10 16:02:10|11101.37|11101.37|11101.62|11101.62|11101.73|11101.73|11101.37|11101.37|0
1605024140000|2020-11-10 16:02:20|11102.44|11102.44|11103.77|11103.77|11103.77|11103.77|11102.44|11102.44|0
1605024150000|2020-11-10 16:02:30|11103.92|11103.92|11103.94|11103.94|11103.94|11103.94|11103.77|11103.77|0
1605024160000|2020-11-10 16:02:40|11104.31|11104.31|11104.26|11104.26|11104.5|11104.5|11104.26|11104.26|0
1605024170000|2020-11-10 16:02:50|11104.55|11104.55|11106.61|11106.61|11106.75|11106.75|11104.31|11104.31|0
1605024180000|2020-11-10 16:03:00|11107.04|11107.04|11108.78|11108.78|11108.78|11108.78|11106.96|11106.96|0
1605024190000|2020-11-10 16:03:10|11109.01|11109.01|11108.16|11108.16|11109.01|11109.01|11108.16|11108.16|0
1605024200000|2020-11-10 16:03:20|11107.81|11107.81|11105.9|11105.9|11107.81|11107.81|11105.73|11105.73|0
1605024210000|2020-11-10 16:03:30|11106.08|11106.08|11108|11108|11108|11108|11106.08|11106.08|0
1605024220000|2020-11-10 16:03:40|11107.64|11107.64|11111.29|11111.29|11111.29|11111.29|11107.64|11107.64|0
1605024230000|2020-11-10 16:03:50|11111.17|11111.17|11111.32|11111.32|11112|11112|11110.35|11110.35|0
1605024240000|2020-11-10 16:04:00|11111.56|11111.56|11112.15|11112.15|11112.22|11112.22|11110.79|11110.79|0
1605024250000|2020-11-10 16:04:10|11112.27|11112.27|11111.2|11111.2|11112.27|11112.27|11111.2|11111.2|0
1605024260000|2020-11-10 16:04:20|11111.11|11111.11|11111.47|11111.47|11111.47|11111.47|11110.81|11110.81|0
1605024270000|2020-11-10 16:04:30|11111.76|11111.76|11111.64|11111.64|11111.98|11111.98|11111.64|11111.64|0
1605024280000|2020-11-10 16:04:40|11112.47|11112.47|11115.52|11115.52|11115.52|11115.52|11112.47|11112.47|0
1605024290000|2020-11-10 16:04:50|11115.67|11115.67|11119.1|11119.1|11119.1|11119.1|11115.67|11115.67|0
1605024300000|2020-11-10 16:05:00|11118.47|11118.47|11115.8|11115.8|11118.62|11118.62|11115.76|11115.76|0
1605024310000|2020-11-10 16:05:10|11115.56|11115.56|11116.44|11116.44|11116.44|11116.44|11115.56|11115.56|0
1605024320000|2020-11-10 16:05:20|11116.53|11116.53|11119.2|11119.2|11119.2|11119.2|11116.53|11116.53|0
1605024330000|2020-11-10 16:05:30|11119.35|11119.35|11120.74|11120.74|11120.74|11120.74|11119.35|11119.35|0
1605024340000|2020-11-10 16:05:40|11121.03|11121.03|11117.34|11117.34|11121.03|11121.03|11117.34|11117.34|0
1605024350000|2020-11-10 16:05:50|11117.58|11117.58|11118.28|11118.28|11118.28|11118.28|11117.58|11117.58|0
1605024360000|2020-11-10 16:06:00|11119.94|11119.94|11122.72|11122.72|11122.72|11122.72|11119.94|11119.94|0
1605024370000|2020-11-10 16:06:10|11123.45|11123.45|11122.69|11122.69|11123.52|11123.52|11122.62|11122.62|0
1605024380000|2020-11-10 16:06:20|11122.82|11122.82|11122.27|11122.27|11123.76|11123.76|11122.1|11122.1|0
1605024390000|2020-11-10 16:06:30|11122.86|11122.86|11123.02|11123.02|11123.15|11123.15|11122.86|11122.86|0
1605024400000|2020-11-10 16:06:40|11123.39|11123.39|11123.84|11123.84|11123.84|11123.84|11123.39|11123.39|0
1605024410000|2020-11-10 16:06:50|11124.84|11124.84|11125.03|11125.03|11125.53|11125.53|11124.84|11124.84|0
1605024420000|2020-11-10 16:07:00|11124.91|11124.91|11126.16|11126.16|11126.16|11126.16|11124.21|11124.21|0
1605024430000|2020-11-10 16:07:10|11125.79|11125.79|11125.45|11125.45|11126.62|11126.62|11125.45|11125.45|0
1605024440000|2020-11-10 16:07:20|11125.32|11125.32|11123.53|11123.53|11125.32|11125.32|11123.16|11123.16|0
1605024450000|2020-11-10 16:07:30|11123.36|11123.36|11121.38|11121.38|11123.36|11123.36|11121.38|11121.38|0
1605024460000|2020-11-10 16:07:40|11121.67|11121.67|11122.14|11122.14|11122.14|11122.14|11121.67|11121.67|0
1605024470000|2020-11-10 16:07:50|11121.32|11121.32|11120.51|11120.51|11121.32|11121.32|11120.51|11120.51|0
1605024480000|2020-11-10 16:08:00|11120.75|11120.75|11122.4|11122.4|11122.4|11122.4|11120.75|11120.75|0
1605024490000|2020-11-10 16:08:10|11122.25|11122.25|11122.81|11122.81|11122.81|11122.81|11122.25|11122.25|0
1605024500000|2020-11-10 16:08:20|11123.18|11123.18|11127.72|11127.72|11127.72|11127.72|11123.18|11123.18|0
1605024510000|2020-11-10 16:08:30|11128.02|11128.02|11127.55|11127.55|11128.02|11128.02|11127.55|11127.55|0
1605024520000|2020-11-10 16:08:40|11127.18|11127.18|11126.68|11126.68|11127.18|11127.18|11126.68|11126.68|0
1605024530000|2020-11-10 16:08:50|11126.44|11126.44|11126.61|11126.61|11126.61|11126.61|11126.38|11126.38|0
1605024540000|2020-11-10 16:09:00|11126.92|11126.92|11129.72|11129.72|11129.72|11129.72|11126.92|11126.92|0
1605024550000|2020-11-10 16:09:10|11129.96|11129.96|11128.56|11128.56|11129.96|11129.96|11128.56|11128.56|0
1605024560000|2020-11-10 16:09:20|11127.73|11127.73|11127.12|11127.12|11127.73|11127.73|11127.12|11127.12|0
1605024570000|2020-11-10 16:09:30|11127.49|11127.49|11127.3|11127.3|11127.49|11127.49|11127.3|11127.3|0
1605024580000|2020-11-10 16:09:40|11128.13|11128.13|11129.46|11129.46|11130.08|11130.08|11128.13|11128.13|0
1605024590000|2020-11-10 16:09:50|11129.53|11129.53|11129.7|11129.7|11129.76|11129.76|11129.53|11129.53|0
1605024600000|2020-11-10 16:10:00|11129.46|11129.46|11130.97|11130.97|11131.29|11131.29|11129.28|11129.28|0
1605024610000|2020-11-10 16:10:10|11131.79|11131.79|11133.23|11133.23|11133.23|11133.23|11131.79|11131.79|0
1605024620000|2020-11-10 16:10:20|11132.94|11132.94|11131.28|11131.28|11132.94|11132.94|11131.28|11131.28|0
1605024630000|2020-11-10 16:10:30|11132.11|11132.11|11133.07|11133.07|11133.07|11133.07|11131.75|11131.75|0
1605024640000|2020-11-10 16:10:40|11132.83|11132.83|11133.18|11133.18|11133.18|11133.18|11132.83|11132.83|0
1605024650000|2020-11-10 16:10:50|11133.06|11133.06|11134.23|11134.23|11134.23|11134.23|11132.87|11132.87|0
1605024660000|2020-11-10 16:11:00|11134.4|11134.4|11134.07|11134.07|11134.8|11134.8|11132.94|11132.94|0
1605024670000|2020-11-10 16:11:10|11134.89|11134.89|11135.38|11135.38|11135.72|11135.72|11134.89|11134.89|0
1605024680000|2020-11-10 16:11:20|11133.72|11133.72|11133.4|11133.4|11134.38|11134.38|11133.4|11133.4|0
1605024690000|2020-11-10 16:11:30|11133.26|11133.26|11133.11|11133.11|11133.26|11133.26|11132.28|11132.28|0
1605024700000|2020-11-10 16:11:40|11132.99|11132.99|11134.05|11134.05|11134.3|11134.3|11132.99|11132.99|0
1605024710000|2020-11-10 16:11:50|11134.19|11134.19|11134.62|11134.62|11134.62|11134.62|11134.19|11134.19|0
1605024720000|2020-11-10 16:12:00|11134.69|11134.69|11137.18|11137.18|11137.18|11137.18|11134.69|11134.69|0
1605024730000|2020-11-10 16:12:10|11137.36|11137.36|11136.58|11136.58|11137.36|11137.36|11136.1|11136.1|0
1605024740000|2020-11-10 16:12:20|11136.95|11136.95|11137.68|11137.68|11137.68|11137.68|11136.8|11136.8|0
1605024750000|2020-11-10 16:12:30|11137.58|11137.58|11138.84|11138.84|11138.84|11138.84|11137.58|11137.58|0
1605024760000|2020-11-10 16:12:40|11139.07|11139.07|11139.9|11139.9|11139.9|11139.9|11139.07|11139.07|0
1605024770000|2020-11-10 16:12:50|11139.71|11139.71|11137.91|11137.91|11139.71|11139.71|11137.91|11137.91|0
1605024780000|2020-11-10 16:13:00|11138.01|11138.01|11138.28|11138.28|11138.28|11138.28|11138.01|11138.01|0
1605024790000|2020-11-10 16:13:10|11137.99|11137.99|11135.49|11135.49|11137.99|11137.99|11135.49|11135.49|0
1605024800000|2020-11-10 16:13:20|11136.32|11136.32|11136.86|11136.86|11136.86|11136.86|11135.95|11135.95|0
1605024810000|2020-11-10 16:13:30|11136.95|11136.95|11137.22|11137.22|11138.05|11138.05|11136.6|11136.6|0
1605024820000|2020-11-10 16:13:40|11137.05|11137.05|11136.13|11136.13|11137.05|11137.05|11136.13|11136.13|0
1605024830000|2020-11-10 16:13:50|11136.04|11136.04|11138.91|11138.91|11138.91|11138.91|11135.3|11135.3|0
1605024840000|2020-11-10 16:14:00|11138.67|11138.67|11139.93|11139.93|11139.93|11139.93|11138.55|11138.55|0
1605024850000|2020-11-10 16:14:10|11138.28|11138.28|11138.28|11138.28|11138.28|11138.28|11138.28|11138.28|0
1605024860000|2020-11-10 16:14:20|11138.41|11138.41|11140.69|11140.69|11140.83|11140.83|11138.34|11138.34|0
1605024870000|2020-11-10 16:14:30|11140.88|11140.88|11142|11142|11142|11142|11140.88|11140.88|0
1605024880000|2020-11-10 16:14:40|11141.87|11141.87|11143.43|11143.43|11143.43|11143.43|11141.8|11141.8|0
1605024890000|2020-11-10 16:14:50|11143.55|11143.55|11145.78|11145.78|11145.78|11145.78|11143.4|11143.4|0
1605024900000|2020-11-10 16:15:00|11145.7|11145.7|11144.88|11144.88|11147.12|11147.12|11144.76|11144.76|0
1605024910000|2020-11-10 16:15:10|11144.71|11144.71|11141.94|11141.94|11144.89|11144.89|11141.94|11141.94|0
1605024920000|2020-11-10 16:15:20|11141.57|11141.57|11141.35|11141.35|11141.57|11141.57|11141.28|11141.28|0
1605024930000|2020-11-10 16:15:30|11141.28|11141.28|11140.39|11140.39|11141.37|11141.37|11140.39|11140.39|0
1605024940000|2020-11-10 16:15:40|11140.51|11140.51|11140.89|11140.89|11140.89|11140.89|11140.51|11140.51|0
1605024950000|2020-11-10 16:15:50|11140.82|11140.82|11141.93|11141.93|11141.93|11141.93|11140.82|11140.82|0
1605024960000|2020-11-10 16:16:00|11141.76|11141.76|11139.62|11139.62|11141.76|11141.76|11139.62|11139.62|0
1605024970000|2020-11-10 16:16:10|11139.39|11139.39|11140.56|11140.56|11140.56|11140.56|11139.39|11139.39|0
1605024980000|2020-11-10 16:16:20|11140.71|11140.71|11143.46|11143.46|11143.46|11143.46|11140.71|11140.71|0
1605024990000|2020-11-10 16:16:30|11143.75|11143.75|11143.27|11143.27|11143.75|11143.75|11143.23|11143.23|0
1605025000000|2020-11-10 16:16:40|11142.75|11142.75|11141.22|11141.22|11142.75|11142.75|11141.22|11141.22|0
1605025010000|2020-11-10 16:16:50|11141.1|11141.1|11139.42|11139.42|11141.1|11141.1|11139.42|11139.42|0
1605025020000|2020-11-10 16:17:00|11138.79|11138.79|11139.13|11139.13|11139.42|11139.42|11138.79|11138.79|0
1605025030000|2020-11-10 16:17:10|11139.47|11139.47|11137.32|11137.32|11139.47|11139.47|11137.32|11137.32|0
1605025040000|2020-11-10 16:17:20|11136.96|11136.96|11134.93|11134.93|11136.96|11136.96|11134.93|11134.93|0
1605025050000|2020-11-10 16:17:30|11135.76|11135.76|11136.02|11136.02|11136.59|11136.59|11135.74|11135.74|0
1605025060000|2020-11-10 16:17:40|11135.87|11135.87|11134.8|11134.8|11135.87|11135.87|11134.8|11134.8|0
1605025070000|2020-11-10 16:17:50|11134.9|11134.9|11134.67|11134.67|11134.9|11134.9|11134.67|11134.67|0
1605025080000|2020-11-10 16:18:00|11134.79|11134.79|11134.24|11134.24|11135.28|11135.28|11134.22|11134.22|0
1605025090000|2020-11-10 16:18:10|11133.9|11133.9|11134.37|11134.37|11134.37|11134.37|11133.9|11133.9|0
1605025100000|2020-11-10 16:18:20|11134.13|11134.13|11133.39|11133.39|11134.32|11134.32|11133.39|11133.39|0
1605025110000|2020-11-10 16:18:30|11133.62|11133.62|11132.15|11132.15|11133.86|11133.86|11132.15|11132.15|0
1605025130000|2020-11-10 16:18:50|11132.35|11132.35|11134.01|11134.01|11134.01|11134.01|11132.35|11132.35|0
1605025140000|2020-11-10 16:19:00|11134.64|11134.64|11137.27|11137.27|11137.54|11137.54|11134.64|11134.64|0
1605025150000|2020-11-10 16:19:10|11138.1|11138.1|11138.25|11138.25|11138.25|11138.25|11138.1|11138.1|0
1605025160000|2020-11-10 16:19:20|11138.61|11138.61|11138.98|11138.98|11138.98|11138.98|11138.61|11138.61|0
1605025170000|2020-11-10 16:19:30|11138.79|11138.79|11138.19|11138.19|11138.79|11138.79|11138.19|11138.19|0
1605025180000|2020-11-10 16:19:40|11138.39|11138.39|11142.02|11142.02|11142.45|11142.45|11138.39|11138.39|0
1605025190000|2020-11-10 16:19:50|11142.31|11142.31|11141.19|11141.19|11142.31|11142.31|11141.12|11141.12|0
1605025200000|2020-11-10 16:20:00|11140.95|11140.95|11139.78|11139.78|11141.19|11141.19|11139.62|11139.62|0
1605025210000|2020-11-10 16:20:10|11140.01|11140.01|11142.48|11142.48|11142.48|11142.48|11140.01|11140.01|0
1605025220000|2020-11-10 16:20:20|11142.6|11142.6|11144.86|11144.86|11144.86|11144.86|11142.6|11142.6|0
1605025230000|2020-11-10 16:20:30|11144.03|11144.03|11144.03|11144.03|11144.03|11144.03|11144.03|11144.03|0
1605025240000|2020-11-10 16:20:40|11143.21|11143.21|11142.92|11142.92|11143.21|11143.21|11142.28|11142.28|0
1605025250000|2020-11-10 16:20:50|11143.28|11143.28|11144.29|11144.29|11144.29|11144.29|11143.28|11143.28|0
1605025260000|2020-11-10 16:21:00|11143.46|11143.46|11146.48|11146.48|11146.57|11146.57|11143.46|11143.46|0
1605025270000|2020-11-10 16:21:10|11145.66|11145.66|11141.89|11141.89|11145.8|11145.8|11141.89|11141.89|0
1605025280000|2020-11-10 16:21:20|11142.72|11142.72|11145.26|11145.26|11145.26|11145.26|11142.72|11142.72|0
1605025290000|2020-11-10 16:21:30|11145.33|11145.33|11148.09|11148.09|11148.19|11148.19|11145.26|11145.26|0
1605025300000|2020-11-10 16:21:40|11148.38|11148.38|11149.65|11149.65|11149.65|11149.65|11148.13|11148.13|0
1605025310000|2020-11-10 16:21:50|11149.89|11149.89|11152.24|11152.24|11153.23|11153.23|11149.89|11149.89|0
1605025320000|2020-11-10 16:22:00|11151.26|11151.26|11150.43|11150.43|11151.26|11151.26|11150.2|11150.2|0
1605025330000|2020-11-10 16:22:10|11150.78|11150.78|11150.44|11150.44|11150.78|11150.78|11150.44|11150.44|0
1605025340000|2020-11-10 16:22:20|11150.77|11150.77|11151.2|11151.2|11151.2|11151.2|11150.77|11150.77|0
1605025350000|2020-11-10 16:22:30|11150.37|11150.37|11149.33|11149.33|11150.83|11150.83|11149.33|11149.33|0
1605025360000|2020-11-10 16:22:40|11149.2|11149.2|11150.95|11150.95|11150.95|11150.95|11148.76|11148.76|0
1605025370000|2020-11-10 16:22:50|11151.1|11151.1|11151.07|11151.07|11151.1|11151.1|11150.56|11150.56|0
1605025380000|2020-11-10 16:23:00|11150.61|11150.61|11148.04|11148.04|11150.94|11150.94|11147.63|11147.63|0
1605025390000|2020-11-10 16:23:10|11147.92|11147.92|11147.93|11147.93|11148.39|11148.39|11147.34|11147.34|0
1605025400000|2020-11-10 16:23:20|11148.03|11148.03|11147.96|11147.96|11148.95|11148.95|11147.93|11147.93|0
1605025410000|2020-11-10 16:23:30|11147.84|11147.84|11147.22|11147.22|11147.93|11147.93|11147.12|11147.12|0
1605025420000|2020-11-10 16:23:40|11147.12|11147.12|11147.94|11147.94|11147.94|11147.94|11147.12|11147.12|0
1605025430000|2020-11-10 16:23:50|11148.06|11148.06|11146.87|11146.87|11148.06|11148.06|11146.77|11146.77|0
1605025440000|2020-11-10 16:24:00|11146.73|11146.73|11147.59|11147.59|11147.92|11147.92|11146.73|11146.73|0
1605025450000|2020-11-10 16:24:10|11147.38|11147.38|11148.37|11148.37|11148.37|11148.37|11147.38|11147.38|0
1605025460000|2020-11-10 16:24:20|11148.18|11148.18|11150.67|11150.67|11150.67|11150.67|11148.08|11148.08|0
1605025470000|2020-11-10 16:24:30|11150.76|11150.76|11149.32|11149.32|11150.76|11150.76|11148.52|11148.52|0
1605025480000|2020-11-10 16:24:40|11149.56|11149.56|11148.14|11148.14|11149.67|11149.67|11148.14|11148.14|0
1605025490000|2020-11-10 16:24:50|11148.65|11148.65|11149.57|11149.57|11149.57|11149.57|11148.58|11148.58|0
1605025500000|2020-11-10 16:25:00|11149.87|11149.87|11151.49|11151.49|11151.49|11151.49|11149.8|11149.8|0
1605025510000|2020-11-10 16:25:10|11151.29|11151.29|11151.09|11151.09|11151.29|11151.29|11150.15|11150.15|0
1605025520000|2020-11-10 16:25:20|11150.97|11150.97|11152.5|11152.5|11153.07|11153.07|11150.97|11150.97|0
1605025530000|2020-11-10 16:25:30|11152.74|11152.74|11154.14|11154.14|11154.14|11154.14|11152.74|11152.74|0
1605025540000|2020-11-10 16:25:40|11154.55|11154.55|11154.97|11154.97|11155.28|11155.28|11154.55|11154.55|0
1605025550000|2020-11-10 16:25:50|11155.8|11155.8|11156.69|11156.69|11156.81|11156.81|11155.8|11155.8|0
1605025560000|2020-11-10 16:26:00|11156.59|11156.59|11156.79|11156.79|11156.79|11156.79|11155.72|11155.72|0
1605025570000|2020-11-10 16:26:10|11156.55|11156.55|11156.43|11156.43|11156.72|11156.72|11155.65|11155.65|0
1605025580000|2020-11-10 16:26:20|11156.52|11156.52|11158.34|11158.34|11158.34|11158.34|11156.52|11156.52|0
1605025590000|2020-11-10 16:26:30|11158.25|11158.25|11161.28|11161.28|11161.28|11161.28|11158.25|11158.25|0
1605025600000|2020-11-10 16:26:40|11161.37|11161.37|11163.24|11163.24|11163.24|11163.24|11161.37|11161.37|0
1605025610000|2020-11-10 16:26:50|11163.15|11163.15|11163.09|11163.09|11163.5|11163.5|11163.09|11163.09|0
1605025620000|2020-11-10 16:27:00|11163.43|11163.43|11159.15|11159.15|11163.43|11163.43|11159.09|11159.09|0
1605025630000|2020-11-10 16:27:10|11159.34|11159.34|11158.68|11158.68|11159.53|11159.53|11158.16|11158.16|0
1605025640000|2020-11-10 16:27:20|11158.34|11158.34|11159|11159|11159|11159|11157.63|11157.63|0
1605025650000|2020-11-10 16:27:30|11158.71|11158.71|11157.73|11157.73|11159|11159|11157.73|11157.73|0
1605025660000|2020-11-10 16:27:40|11158.56|11158.56|11158.74|11158.74|11158.74|11158.74|11157.73|11157.73|0
1605025670000|2020-11-10 16:27:50|11158.92|11158.92|11158.21|11158.21|11159.24|11159.24|11157.96|11157.96|0
1605025680000|2020-11-10 16:28:00|11158.3|11158.3|11157.28|11157.28|11159.91|11159.91|11157.09|11157.09|0
1605025690000|2020-11-10 16:28:10|11157.47|11157.47|11157.61|11157.61|11157.62|11157.62|11156.54|11156.54|0
1605025700000|2020-11-10 16:28:20|11157.84|11157.84|11162.78|11162.78|11162.78|11162.78|11157.84|11157.84|0
1605025710000|2020-11-10 16:28:30|11162.93|11162.93|11163.97|11163.97|11163.97|11163.97|11162.93|11162.93|0
1605025720000|2020-11-10 16:28:40|11164.09|11164.09|11161.09|11161.09|11164.09|11164.09|11161.09|11161.09|0
1605025730000|2020-11-10 16:28:50|11160.99|11160.99|11162.48|11162.48|11162.48|11162.48|11160.99|11160.99|0
1605025740000|2020-11-10 16:29:00|11162.24|11162.24|11163.05|11163.05|11163.37|11163.37|11161.66|11161.66|0
1605025750000|2020-11-10 16:29:10|11162.95|11162.95|11161.5|11161.5|11163.68|11163.68|11161.5|11161.5|0
1605025760000|2020-11-10 16:29:20|11161.23|11161.23|11160.96|11160.96|11161.58|11161.58|11160.38|11160.38|0
1605025770000|2020-11-10 16:29:30|11161.04|11161.04|11161.24|11161.24|11164.29|11164.29|11161.04|11161.04|0
1605025780000|2020-11-10 16:29:40|11161.17|11161.17|11159.94|11159.94|11163.74|11163.74|11158.53|11158.53|0
1605025790000|2020-11-10 16:29:50|11159.85|11159.85|11154.89|11154.89|11160.3|11160.3|11154.69|11154.69|0
1605082500000|2020-11-11 08:15:00|11118.86|11118.86|11116.17|11116.17|11118.86|11118.86|11115.84|11115.84|0
1605082510000|2020-11-11 08:15:10|11115.58|11115.58|11115.65|11115.65|11115.65|11115.65|11115.29|11115.29|0
1605082520000|2020-11-11 08:15:20|11114.94|11114.94|11113.51|11113.51|11114.94|11114.94|11113.39|11113.39|0
1605082530000|2020-11-11 08:15:30|11114.34|11114.34|11113.52|11113.52|11114.46|11114.46|11113.46|11113.46|0
1605082540000|2020-11-11 08:15:40|11112.42|11112.42|11113.28|11113.28|11113.28|11113.28|11112.28|11112.28|0
1605082550000|2020-11-11 08:15:50|11112.8|11112.8|11115.34|11115.34|11115.34|11115.34|11112.8|11112.8|0
1605082560000|2020-11-11 08:16:00|11115.58|11115.58|11115.08|11115.08|11116.99|11116.99|11115.08|11115.08|0
1605082570000|2020-11-11 08:16:10|11114.2|11114.2|11112.65|11112.65|11114.31|11114.31|11112.65|11112.65|0
1605082580000|2020-11-11 08:16:20|11110.17|11110.17|11107.91|11107.91|11110.17|11110.17|11107.7|11107.7|0
1605082590000|2020-11-11 08:16:30|11108.62|11108.62|11111.91|11111.91|11112.62|11112.62|11108.62|11108.62|0
1605082600000|2020-11-11 08:16:40|11113.56|11113.56|11112.8|11112.8|11113.56|11113.56|11111.79|11111.79|0
1605082610000|2020-11-11 08:16:50|11112.51|11112.51|11114.34|11114.34|11114.77|11114.77|11111.84|11111.84|0
1605082620000|2020-11-11 08:17:00|11114.14|11114.14|11112.42|11112.42|11114.14|11114.14|11112.42|11112.42|0
1605082630000|2020-11-11 08:17:10|11112.28|11112.28|11109.13|11109.13|11112.28|11112.28|11109.13|11109.13|0
1605082640000|2020-11-11 08:17:20|11107.97|11107.97|11108.64|11108.64|11109.03|11109.03|11107.37|11107.37|0
1605082650000|2020-11-11 08:17:30|11109.4|11109.4|11109.76|11109.76|11111.58|11111.58|11109.4|11109.4|0
1605082660000|2020-11-11 08:17:40|11109.57|11109.57|11110.48|11110.48|11110.72|11110.72|11109.06|11109.06|0
1605082670000|2020-11-11 08:17:50|11110.61|11110.61|11106.16|11106.16|11110.73|11110.73|11105.15|11105.15|0
1605082680000|2020-11-11 08:18:00|11105.65|11105.65|11105.92|11105.92|11106.94|11106.94|11104.33|11104.33|0
1605082690000|2020-11-11 08:18:10|11105.77|11105.77|11103.64|11103.64|11106.03|11106.03|11103.64|11103.64|0
1605082700000|2020-11-11 08:18:20|11103.52|11103.52|11102.45|11102.45|11103.93|11103.93|11102.45|11102.45|0
1605082710000|2020-11-11 08:18:30|11102.33|11102.33|11097.67|11097.67|11102.88|11102.88|11096.99|11096.99|0
1605082720000|2020-11-11 08:18:40|11097.21|11097.21|11094.49|11094.49|11097.33|11097.33|11094.04|11094.04|0
1605082730000|2020-11-11 08:18:50|11095.32|11095.32|11095.28|11095.28|11096.15|11096.15|11094.49|11094.49|0
1605082740000|2020-11-11 08:19:00|11094.6|11094.6|11094.66|11094.66|11094.66|11094.66|11094.6|11094.6|0
1605082750000|2020-11-11 08:19:10|11094.49|11094.49|11095.07|11095.07|11095.07|11095.07|11094.49|11094.49|0
1605082760000|2020-11-11 08:19:20|11094.88|11094.88|11089.11|11089.11|11094.88|11094.88|11089.11|11089.11|0
1605082770000|2020-11-11 08:19:30|11088.48|11088.48|11082.02|11082.02|11088.48|11088.48|11082.02|11082.02|0
1605082780000|2020-11-11 08:19:40|11081.54|11081.54|11079.53|11079.53|11081.67|11081.67|11079.13|11079.13|0
1605082790000|2020-11-11 08:19:50|11079.62|11079.62|11079.36|11079.36|11080.77|11080.77|11078.77|11078.77|0
1605082800000|2020-11-11 08:20:00|11081.85|11081.85|11079.22|11079.22|11081.85|11081.85|11078.84|11078.84|0
1605082810000|2020-11-11 08:20:10|11079.49|11079.49|11080.15|11080.15|11080.2|11080.2|11076.98|11076.98|0
1605082820000|2020-11-11 08:20:20|11079.79|11079.79|11082.14|11082.14|11082.14|11082.14|11079.79|11079.79|0
1605082830000|2020-11-11 08:20:30|11082.96|11082.96|11081.81|11081.81|11082.96|11082.96|11081.81|11081.81|0
1605082840000|2020-11-11 08:20:40|11082.52|11082.52|11082.88|11082.88|11083.05|11083.05|11081.18|11081.18|0
1605082850000|2020-11-11 08:20:50|11083.35|11083.35|11085.33|11085.33|11085.33|11085.33|11081.57|11081.57|0
1605082860000|2020-11-11 08:21:00|11085.56|11085.56|11089.9|11089.9|11089.9|11089.9|11084.95|11084.95|0
1605082870000|2020-11-11 08:21:10|11090.37|11090.37|11094.61|11094.61|11094.61|11094.61|11090.37|11090.37|0
1605082880000|2020-11-11 08:21:20|11096.27|11096.27|11097.12|11097.12|11097.12|11097.12|11096.27|11096.27|0
1605082890000|2020-11-11 08:21:30|11096.98|11096.98|11103.59|11103.59|11103.59|11103.59|11096.98|11096.98|0
1605082900000|2020-11-11 08:21:40|11104.13|11104.13|11104.51|11104.51|11105.2|11105.2|11104.13|11104.13|0
1605082910000|2020-11-11 08:21:50|11104|11104|11104.57|11104.57|11107.08|11107.08|11104|11104|0
1605082920000|2020-11-11 08:22:00|11105.25|11105.25|11105.61|11105.61|11107.5|11107.5|11105.11|11105.11|0
1605082930000|2020-11-11 08:22:10|11105.02|11105.02|11106.24|11106.24|11106.24|11106.24|11105.02|11105.02|0
1605082940000|2020-11-11 08:22:20|11105.77|11105.77|11105.72|11105.72|11105.77|11105.77|11104.89|11104.89|0
1605082950000|2020-11-11 08:22:30|11106.35|11106.35|11105.98|11105.98|11106.35|11106.35|11105.64|11105.64|0
1605082960000|2020-11-11 08:22:40|11105.58|11105.58|11105.58|11105.58|11105.58|11105.58|11105.58|11105.58|0
1605082970000|2020-11-11 08:22:50|11105.07|11105.07|11103.11|11103.11|11105.07|11105.07|11103.11|11103.11|0
1605082980000|2020-11-11 08:23:00|11102.87|11102.87|11104.5|11104.5|11104.5|11104.5|11102.78|11102.78|0
1605082990000|2020-11-11 08:23:10|11104.35|11104.35|11103.62|11103.62|11104.59|11104.59|11103.36|11103.36|0
1605083000000|2020-11-11 08:23:20|11103.47|11103.47|11102.59|11102.59|11103.68|11103.68|11102.03|11102.03|0
1605083010000|2020-11-11 08:23:30|11102.11|11102.11|11099.62|11099.62|11102.11|11102.11|11099.62|11099.62|0
1605083020000|2020-11-11 08:23:40|11100.31|11100.31|11100.43|11100.43|11100.43|11100.43|11098.9|11098.9|0
1605083030000|2020-11-11 08:23:50|11102.09|11102.09|11102.86|11102.86|11102.86|11102.86|11102.09|11102.09|0
1605083040000|2020-11-11 08:24:00|11101.68|11101.68|11098.01|11098.01|11102.67|11102.67|11098.01|11098.01|0
1605083050000|2020-11-11 08:24:10|11098.23|11098.23|11098.51|11098.51|11098.51|11098.51|11098.23|11098.23|0
1605083060000|2020-11-11 08:24:20|11098.85|11098.85|11099.24|11099.24|11099.67|11099.67|11098.85|11098.85|0
1605083070000|2020-11-11 08:24:30|11100.19|11100.19|11097.39|11097.39|11100.19|11100.19|11097.39|11097.39|0
1605083080000|2020-11-11 08:24:40|11097.68|11097.68|11096.65|11096.65|11099.17|11099.17|11096.65|11096.65|0
1605083090000|2020-11-11 08:24:50|11096.5|11096.5|11095.55|11095.55|11096.5|11096.5|11095.55|11095.55|0
1605083100000|2020-11-11 08:25:00|11095.81|11095.81|11094.04|11094.04|11095.81|11095.81|11094.04|11094.04|0
1605083110000|2020-11-11 08:25:10|11094.33|11094.33|11092.95|11092.95|11094.76|11094.76|11092.86|11092.86|0
1605083120000|2020-11-11 08:25:20|11092.66|11092.66|11093.63|11093.63|11093.66|11093.66|11092.66|11092.66|0
1605083130000|2020-11-11 08:25:30|11093.43|11093.43|11093.68|11093.68|11094.17|11094.17|11093.34|11093.34|0
1605083140000|2020-11-11 08:25:40|11092.85|11092.85|11092.43|11092.43|11093.77|11093.77|11092.22|11092.22|0
1605083150000|2020-11-11 08:25:50|11090.77|11090.77|11093.14|11093.14|11093.73|11093.73|11090.77|11090.77|0
1605083160000|2020-11-11 08:26:00|11093|11093|11091.79|11091.79|11093|11093|11091.71|11091.71|0
1605083170000|2020-11-11 08:26:10|11088.47|11088.47|11087.1|11087.1|11088.47|11088.47|11085.45|11085.45|0
1605083180000|2020-11-11 08:26:20|11086.76|11086.76|11087.07|11087.07|11087.49|11087.49|11085.41|11085.41|0
1605083190000|2020-11-11 08:26:30|11087.24|11087.24|11092.64|11092.64|11092.98|11092.98|11087.24|11087.24|0
1605083200000|2020-11-11 08:26:40|11092.25|11092.25|11097.3|11097.3|11097.68|11097.68|11092.25|11092.25|0
1605083210000|2020-11-11 08:26:50|11096.47|11096.47|11096.34|11096.34|11096.47|11096.47|11096.34|11096.34|0
1605083220000|2020-11-11 08:27:00|11095.83|11095.83|11093.96|11093.96|11095.83|11095.83|11093.61|11093.61|0
1605083230000|2020-11-11 08:27:10|11093.51|11093.51|11092.47|11092.47|11093.51|11093.51|11092.47|11092.47|0
1605083240000|2020-11-11 08:27:20|11092.23|11092.23|11091.82|11091.82|11092.89|11092.89|11091.29|11091.29|0
1605083250000|2020-11-11 08:27:30|11091.2|11091.2|11091.64|11091.64|11092|11092|11090.72|11090.72|0
1605083260000|2020-11-11 08:27:40|11092.01|11092.01|11090.28|11090.28|11092.12|11092.12|11090.28|11090.28|0
1605083270000|2020-11-11 08:27:50|11089.8|11089.8|11088.3|11088.3|11089.8|11089.8|11088.3|11088.3|0
1605083280000|2020-11-11 08:28:00|11088.59|11088.59|11088.86|11088.86|11088.86|11088.86|11086.96|11086.96|0
1605083290000|2020-11-11 08:28:10|11088.49|11088.49|11087.59|11087.59|11088.49|11088.49|11087.59|11087.59|0
1605083300000|2020-11-11 08:28:20|11088.06|11088.06|11085.13|11085.13|11088.26|11088.26|11084.94|11084.94|0
1605083310000|2020-11-11 08:28:30|11084.94|11084.94|11088.18|11088.18|11089.33|11089.33|11084.94|11084.94|0
1605083320000|2020-11-11 08:28:40|11088.33|11088.33|11089.76|11089.76|11089.76|11089.76|11088.09|11088.09|0
1605083330000|2020-11-11 08:28:50|11090.11|11090.11|11091.48|11091.48|11093.21|11093.21|11089.76|11089.76|0
1605083340000|2020-11-11 08:29:00|11090.99|11090.99|11087.84|11087.84|11090.99|11090.99|11087.84|11087.84|0
1605083350000|2020-11-11 08:29:10|11087.64|11087.64|11082.17|11082.17|11088.03|11088.03|11081.34|11081.34|0
1605083360000|2020-11-11 08:29:20|11081.3|11081.3|11080.82|11080.82|11081.3|11081.3|11080.82|11080.82|0
1605083370000|2020-11-11 08:29:30|11081.01|11081.01|11080.39|11080.39|11081.89|11081.89|11080.39|11080.39|0
1605083380000|2020-11-11 08:29:40|11079.94|11079.94|11080.02|11080.02|11080.02|11080.02|11079.94|11079.94|0
1605083390000|2020-11-11 08:29:50|11080.36|11080.36|11080.26|11080.26|11081.71|11081.71|11080.26|11080.26|0
1605083400000|2020-11-11 08:30:00|11079.63|11079.63|11075.09|11075.09|11079.63|11079.63|11075.09|11075.09|0
1605083410000|2020-11-11 08:30:10|11074.61|11074.61|11071.07|11071.07|11074.61|11074.61|11070.82|11070.82|0
1605083420000|2020-11-11 08:30:20|11069.41|11069.41|11062.18|11062.18|11069.41|11069.41|11062.18|11062.18|0
1605083430000|2020-11-11 08:30:30|11061.35|11061.35|11059.09|11059.09|11062.18|11062.18|11059.09|11059.09|0
1605083440000|2020-11-11 08:30:40|11058.46|11058.46|11056.89|11056.89|11058.76|11058.76|11056.74|11056.74|0
1605083450000|2020-11-11 08:30:50|11057.01|11057.01|11056.14|11056.14|11057.36|11057.36|11054.83|11054.83|0
1605083460000|2020-11-11 08:31:00|11056.27|11056.27|11054.02|11054.02|11056.27|11056.27|11053.11|11053.11|0
1605083470000|2020-11-11 08:31:10|11056.5|11056.5|11057.93|11057.93|11058.16|11058.16|11056.5|11056.5|0
1605083480000|2020-11-11 08:31:20|11061.24|11061.24|11061.24|11061.24|11061.24|11061.24|11061.24|11061.24|0
1605083490000|2020-11-11 08:31:30|11060.95|11060.95|11061.65|11061.65|11061.65|11061.65|11060.43|11060.43|0
1605083500000|2020-11-11 08:31:40|11063.31|11063.31|11064.28|11064.28|11064.28|11064.28|11062.91|11062.91|0
1605083510000|2020-11-11 08:31:50|11063.55|11063.55|11062.35|11062.35|11063.55|11063.55|11062.28|11062.28|0
1605083520000|2020-11-11 08:32:00|11062.83|11062.83|11061.78|11061.78|11062.83|11062.83|11061.78|11061.78|0
1605083530000|2020-11-11 08:32:10|11062.29|11062.29|11064.24|11064.24|11064.24|11064.24|11062.22|11062.22|0
1605083540000|2020-11-11 08:32:20|11063.41|11063.41|11063.05|11063.05|11063.97|11063.97|11062.58|11062.58|0
1605083550000|2020-11-11 08:32:30|11062.81|11062.81|11063.03|11063.03|11063.03|11063.03|11062.81|11062.81|0
1605083560000|2020-11-11 08:32:40|11062.92|11062.92|11067.47|11067.47|11067.47|11067.47|11062.92|11062.92|0
1605083570000|2020-11-11 08:32:50|11068.3|11068.3|11066.62|11066.62|11068.77|11068.77|11066.62|11066.62|0
1605083580000|2020-11-11 08:33:00|11066.85|11066.85|11063.69|11063.69|11066.85|11066.85|11063.69|11063.69|0
1605083590000|2020-11-11 08:33:10|11063.11|11063.11|11062.35|11062.35|11063.15|11063.15|11061.94|11061.94|0
1605083600000|2020-11-11 08:33:20|11062.12|11062.12|11063.86|11063.86|11063.86|11063.86|11062.12|11062.12|0
1605083610000|2020-11-11 08:33:30|11064.69|11064.69|11064.1|11064.1|11064.69|11064.69|11063.52|11063.52|0
1605083620000|2020-11-11 08:33:40|11066.61|11066.61|11069|11069|11069.56|11069.56|11066.61|11066.61|0
1605083630000|2020-11-11 08:33:50|11068.13|11068.13|11066.52|11066.52|11068.13|11068.13|11066.52|11066.52|0
1605083640000|2020-11-11 08:34:00|11066.25|11066.25|11064.79|11064.79|11067.07|11067.07|11064.79|11064.79|0
1605083650000|2020-11-11 08:34:10|11063.96|11063.96|11062.54|11062.54|11063.96|11063.96|11061.78|11061.78|0
1605083660000|2020-11-11 08:34:20|11062.67|11062.67|11061.92|11061.92|11062.67|11062.67|11061.79|11061.79|0
1605083670000|2020-11-11 08:34:30|11062.28|11062.28|11058.3|11058.3|11062.28|11062.28|11058.3|11058.3|0
1605083680000|2020-11-11 08:34:40|11059.13|11059.13|11059.77|11059.77|11061.14|11061.14|11059.13|11059.13|0
1605083690000|2020-11-11 08:34:50|11060.65|11060.65|11060.97|11060.97|11061.1|11061.1|11060.57|11060.57|0
1605083700000|2020-11-11 08:35:00|11061.17|11061.17|11063.46|11063.46|11064.22|11064.22|11061.17|11061.17|0
1605083710000|2020-11-11 08:35:10|11063.7|11063.7|11061.89|11061.89|11063.7|11063.7|11061.89|11061.89|0
1605083720000|2020-11-11 08:35:20|11062.18|11062.18|11062.02|11062.02|11062.18|11062.18|11061.89|11061.89|0
1605083730000|2020-11-11 08:35:30|11061.66|11061.66|11062.01|11062.01|11062.63|11062.63|11061.66|11061.66|0
1605083740000|2020-11-11 08:35:40|11061.38|11061.38|11060.61|11060.61|11061.38|11061.38|11060.31|11060.31|0
1605083750000|2020-11-11 08:35:50|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|0
1605083760000|2020-11-11 08:36:00|11061.43|11061.43|11063.15|11063.15|11063.22|11063.22|11061.43|11061.43|0
1605083770000|2020-11-11 08:36:10|11063.78|11063.78|11062.45|11062.45|11063.78|11063.78|11062.45|11062.45|0
1605083780000|2020-11-11 08:36:20|11063.18|11063.18|11063.7|11063.7|11063.7|11063.7|11062.45|11062.45|0
1605083790000|2020-11-11 08:36:30|11063.55|11063.55|11062.42|11062.42|11063.75|11063.75|11062.42|11062.42|0
1605083800000|2020-11-11 08:36:40|11061.68|11061.68|11060.71|11060.71|11061.68|11061.68|11060.34|11060.34|0
1605083810000|2020-11-11 08:36:50|11061.34|11061.34|11061.24|11061.24|11061.34|11061.34|11061.12|11061.12|0
1605083820000|2020-11-11 08:37:00|11062.1|11062.1|11062.58|11062.58|11062.96|11062.96|11062.1|11062.1|0
1605083830000|2020-11-11 08:37:10|11062.29|11062.29|11063.17|11063.17|11063.17|11063.17|11061.99|11061.99|0
1605083840000|2020-11-11 08:37:20|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|11063.34|0
1605083850000|2020-11-11 08:37:30|11066.66|11066.66|11067.6|11067.6|11068.2|11068.2|11066.54|11066.54|0
1605083860000|2020-11-11 08:37:40|11068.23|11068.23|11073.8|11073.8|11073.8|11073.8|11068.23|11068.23|0
1605083870000|2020-11-11 08:37:50|11074.16|11074.16|11074.14|11074.14|11074.23|11074.23|11074.14|11074.14|0
1605083880000|2020-11-11 08:38:00|11074.72|11074.72|11078.03|11078.03|11078.03|11078.03|11074.72|11074.72|0
1605083890000|2020-11-11 08:38:10|11077.86|11077.86|11080.89|11080.89|11080.89|11080.89|11077.77|11077.77|0
1605083900000|2020-11-11 08:38:20|11081.12|11081.12|11084.63|11084.63|11084.63|11084.63|11081.12|11081.12|0
1605083910000|2020-11-11 08:38:30|11084.29|11084.29|11084.29|11084.29|11084.29|11084.29|11084.29|11084.29|0
1605083920000|2020-11-11 08:38:40|11084.36|11084.36|11089.4|11089.4|11089.4|11089.4|11084.36|11084.36|0
1605083930000|2020-11-11 08:38:50|11087.74|11087.74|11084.16|11084.16|11087.74|11087.74|11083.62|11083.62|0
1605083940000|2020-11-11 08:39:00|11083.87|11083.87|11085.15|11085.15|11085.15|11085.15|11082.66|11082.66|0
1605083950000|2020-11-11 08:39:10|11085.86|11085.86|11085.57|11085.57|11086.52|11086.52|11085.57|11085.57|0
1605083970000|2020-11-11 08:39:30|11085.4|11085.4|11085.62|11085.62|11085.62|11085.62|11083.52|11083.52|0
1605083980000|2020-11-11 08:39:40|11086.45|11086.45|11088.15|11088.15|11088.15|11088.15|11086.45|11086.45|0
1605084000000|2020-11-11 08:40:00|11087.79|11087.79|11085.76|11085.76|11087.79|11087.79|11085.66|11085.66|0
1605084010000|2020-11-11 08:40:10|11085.52|11085.52|11090.01|11090.01|11090.01|11090.01|11085.52|11085.52|0
1605084020000|2020-11-11 08:40:20|11090.28|11090.28|11090.39|11090.39|11092.05|11092.05|11090.24|11090.24|0
1605084030000|2020-11-11 08:40:30|11090.46|11090.46|11090.61|11090.61|11090.61|11090.61|11090.46|11090.46|0
1605084040000|2020-11-11 08:40:40|11091.19|11091.19|11091.19|11091.19|11091.19|11091.19|11091.19|11091.19|0
1605084050000|2020-11-11 08:40:50|11090.85|11090.85|11089.93|11089.93|11090.85|11090.85|11089.58|11089.58|0
1605084060000|2020-11-11 08:41:00|11089.69|11089.69|11087.84|11087.84|11089.69|11089.69|11087.84|11087.84|0
1605084070000|2020-11-11 08:41:10|11087.55|11087.55|11081.63|11081.63|11087.78|11087.78|11081.63|11081.63|0
1605084080000|2020-11-11 08:41:20|11081.36|11081.36|11082.93|11082.93|11082.93|11082.93|11081.27|11081.27|0
1605084090000|2020-11-11 08:41:30|11083.32|11083.32|11083.73|11083.73|11083.73|11083.73|11082.85|11082.85|0
1605084100000|2020-11-11 08:41:40|11084.08|11084.08|11083.99|11083.99|11084.08|11084.08|11083.99|11083.99|0
1605084110000|2020-11-11 08:41:50|11084.09|11084.09|11083.26|11083.26|11084.09|11084.09|11083.26|11083.26|0
1605084120000|2020-11-11 08:42:00|11083.49|11083.49|11084.62|11084.62|11084.62|11084.62|11083.49|11083.49|0
1605084130000|2020-11-11 08:42:10|11085.42|11085.42|11085.85|11085.85|11085.85|11085.85|11084.19|11084.19|0
1605084140000|2020-11-11 08:42:20|11086.36|11086.36|11087.45|11087.45|11087.45|11087.45|11086.36|11086.36|0
1605084150000|2020-11-11 08:42:30|11086.59|11086.59|11087.54|11087.54|11087.67|11087.67|11086.59|11086.59|0
1605084160000|2020-11-11 08:42:40|11087.71|11087.71|11088.54|11088.54|11088.54|11088.54|11087.71|11087.71|0
1605084170000|2020-11-11 08:42:50|11091.03|11091.03|11091.03|11091.03|11091.03|11091.03|11091.03|11091.03|0
1605084180000|2020-11-11 08:43:00|11091.22|11091.22|11094.05|11094.05|11094.05|11094.05|11091.22|11091.22|0
1605084190000|2020-11-11 08:43:10|11093.88|11093.88|11094.93|11094.93|11094.93|11094.93|11093.88|11093.88|0
1605084200000|2020-11-11 08:43:20|11094.72|11094.72|11094.04|11094.04|11095.5|11095.5|11093.65|11093.65|0
1605084220000|2020-11-11 08:43:40|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|11094.5|0
1605084230000|2020-11-11 08:43:50|11094.12|11094.12|11094.95|11094.95|11094.95|11094.95|11094.12|11094.12|0
1605084240000|2020-11-11 08:44:00|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|0
1605084250000|2020-11-11 08:44:10|11095.44|11095.44|11094.7|11094.7|11095.44|11095.44|11094.51|11094.51|0
1605084260000|2020-11-11 08:44:20|11094.9|11094.9|11094.9|11094.9|11094.9|11094.9|11094.9|11094.9|0
1605084270000|2020-11-11 08:44:30|11095.05|11095.05|11094.75|11094.75|11095.05|11095.05|11094.75|11094.75|0
1605084280000|2020-11-11 08:44:40|11094.58|11094.58|11095.53|11095.53|11095.53|11095.53|11094.58|11094.58|0
1605084290000|2020-11-11 08:44:50|11094.8|11094.8|11095.05|11095.05|11095.17|11095.17|11093.17|11093.17|0
1605084300000|2020-11-11 08:45:00|11095.63|11095.63|11097.68|11097.68|11098.41|11098.41|11095.63|11095.63|0
1605084310000|2020-11-11 08:45:10|11097.45|11097.45|11093.28|11093.28|11097.45|11097.45|11093.28|11093.28|0
1605084320000|2020-11-11 08:45:20|11093.15|11093.15|11091.52|11091.52|11093.15|11093.15|11091.36|11091.36|0
1605084330000|2020-11-11 08:45:30|11091.39|11091.39|11092.09|11092.09|11092.09|11092.09|11091.27|11091.27|0
1605084340000|2020-11-11 08:45:40|11091.74|11091.74|11087|11087|11091.74|11091.74|11087|11087|0
1605084350000|2020-11-11 08:45:50|11086.7|11086.7|11086.08|11086.08|11087.15|11087.15|11086.08|11086.08|0
1605084360000|2020-11-11 08:46:00|11085.78|11085.78|11085.17|11085.17|11085.78|11085.78|11085.17|11085.17|0
1605084370000|2020-11-11 08:46:10|11085.28|11085.28|11088.36|11088.36|11088.36|11088.36|11084.45|11084.45|0
1605084380000|2020-11-11 08:46:20|11088.7|11088.7|11088.61|11088.61|11088.7|11088.7|11088.51|11088.51|0
1605084400000|2020-11-11 08:46:40|11088.34|11088.34|11089.16|11089.16|11089.22|11089.22|11088.34|11088.34|0
1605084410000|2020-11-11 08:46:50|11089.33|11089.33|11087.86|11087.86|11089.52|11089.52|11087.86|11087.86|0
1605084420000|2020-11-11 08:47:00|11089.52|11089.52|11090.3|11090.3|11090.42|11090.42|11089.41|11089.41|0
1605084430000|2020-11-11 08:47:10|11090.2|11090.2|11090.68|11090.68|11090.68|11090.68|11089.29|11089.29|0
1605084440000|2020-11-11 08:47:20|11090.83|11090.83|11092.16|11092.16|11092.16|11092.16|11090.73|11090.73|0
1605084450000|2020-11-11 08:47:30|11091.54|11091.54|11091.35|11091.35|11092.37|11092.37|11091.28|11091.28|0
1605084460000|2020-11-11 08:47:40|11091.49|11091.49|11092.1|11092.1|11092.1|11092.1|11091.49|11091.49|0
1605084470000|2020-11-11 08:47:50|11092.45|11092.45|11093.07|11093.07|11093.07|11093.07|11092.45|11092.45|0
1605084480000|2020-11-11 08:48:00|11093.37|11093.37|11101.14|11101.14|11101.14|11101.14|11093.37|11093.37|0
1605084490000|2020-11-11 08:48:10|11101.48|11101.48|11098.26|11098.26|11101.75|11101.75|11098.26|11098.26|0
1605084500000|2020-11-11 08:48:20|11098.64|11098.64|11098.74|11098.74|11098.74|11098.74|11098.64|11098.64|0
1605084510000|2020-11-11 08:48:30|11098.64|11098.64|11098.47|11098.47|11098.64|11098.64|11098.47|11098.47|0
1605084520000|2020-11-11 08:48:40|11098.13|11098.13|11096.91|11096.91|11098.92|11098.92|11096.91|11096.91|0
1605084530000|2020-11-11 08:48:50|11096.67|11096.67|11096.66|11096.66|11096.68|11096.68|11096.44|11096.44|0
1605084540000|2020-11-11 08:49:00|11097.49|11097.49|11097.75|11097.75|11097.94|11097.94|11097.49|11097.49|0
1605084550000|2020-11-11 08:49:10|11097.46|11097.46|11099.55|11099.55|11099.55|11099.55|11097.46|11097.46|0
1605084560000|2020-11-11 08:49:20|11098.72|11098.72|11097.2|11097.2|11098.72|11098.72|11097.2|11097.2|0
1605084570000|2020-11-11 08:49:30|11096.86|11096.86|11095.83|11095.83|11096.86|11096.86|11095.83|11095.83|0
1605084580000|2020-11-11 08:49:40|11094.66|11094.66|11094.88|11094.88|11094.88|11094.88|11094.66|11094.66|0
1605084600000|2020-11-11 08:50:00|11094.75|11094.75|11094.34|11094.34|11094.82|11094.82|11094.34|11094.34|0
1605084610000|2020-11-11 08:50:10|11094.01|11094.01|11092.3|11092.3|11094.01|11094.01|11092.3|11092.3|0
1605084620000|2020-11-11 08:50:20|11091.82|11091.82|11090.54|11090.54|11092.35|11092.35|11090.54|11090.54|0
1605084630000|2020-11-11 08:50:30|11091.06|11091.06|11090.81|11090.81|11091.06|11091.06|11089.88|11089.88|0
1605084640000|2020-11-11 08:50:40|11090.66|11090.66|11090.31|11090.31|11090.89|11090.89|11090.31|11090.31|0
1605084650000|2020-11-11 08:50:50|11090.21|11090.21|11090.03|11090.03|11090.21|11090.21|11088.5|11088.5|0
1605084660000|2020-11-11 08:51:00|11090.32|11090.32|11091.41|11091.41|11091.41|11091.41|11089.67|11089.67|0
1605084670000|2020-11-11 08:51:10|11091.05|11091.05|11090.96|11090.96|11091.05|11091.05|11090.58|11090.58|0
1605084680000|2020-11-11 08:51:20|11091.69|11091.69|11092.18|11092.18|11092.45|11092.45|11091.69|11091.69|0
1605084690000|2020-11-11 08:51:30|11092.52|11092.52|11090.05|11090.05|11092.69|11092.69|11090.05|11090.05|0
1605084700000|2020-11-11 08:51:40|11089.43|11089.43|11089.6|11089.6|11089.6|11089.6|11089.43|11089.43|0
1605084710000|2020-11-11 08:51:50|11089.08|11089.08|11089.09|11089.09|11089.21|11089.21|11089.08|11089.08|0
1605084720000|2020-11-11 08:52:00|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|11088.47|0
1605084730000|2020-11-11 08:52:10|11088.6|11088.6|11088.32|11088.32|11088.98|11088.98|11088.32|11088.32|0
1605084740000|2020-11-11 08:52:20|11087.94|11087.94|11086.1|11086.1|11087.94|11087.94|11086.1|11086.1|0
1605084750000|2020-11-11 08:52:30|11085.76|11085.76|11084.69|11084.69|11085.76|11085.76|11084.35|11084.35|0
1605084760000|2020-11-11 08:52:40|11084.81|11084.81|11085.64|11085.64|11085.64|11085.64|11084.81|11084.81|0
1605084770000|2020-11-11 08:52:50|11085.98|11085.98|11085.3|11085.3|11085.98|11085.98|11085.1|11085.1|0
1605084780000|2020-11-11 08:53:00|11085.18|11085.18|11085.18|11085.18|11085.18|11085.18|11085.18|11085.18|0
1605084790000|2020-11-11 08:53:10|11084.35|11084.35|11083.29|11083.29|11084.35|11084.35|11083.29|11083.29|0
1605084800000|2020-11-11 08:53:20|11083|11083|11081.41|11081.41|11083|11083|11081.41|11081.41|0
1605084810000|2020-11-11 08:53:30|11081.7|11081.7|11083.96|11083.96|11083.96|11083.96|11081.47|11081.47|0
1605084820000|2020-11-11 08:53:40|11084.09|11084.09|11084.8|11084.8|11084.8|11084.8|11084.03|11084.03|0
1605084830000|2020-11-11 08:53:50|11085.29|11085.29|11088.22|11088.22|11088.22|11088.22|11085|11085|0
1605084840000|2020-11-11 08:54:00|11088.1|11088.1|11089.04|11089.04|11089.87|11089.87|11088.1|11088.1|0
1605084850000|2020-11-11 08:54:10|11089.13|11089.13|11088.69|11088.69|11089.13|11089.13|11088.69|11088.69|0
1605084860000|2020-11-11 08:54:20|11088.82|11088.82|11088.92|11088.92|11088.92|11088.92|11088.82|11088.82|0
1605084880000|2020-11-11 08:54:40|11088.55|11088.55|11088.55|11088.55|11088.55|11088.55|11088.55|11088.55|0
1605084890000|2020-11-11 08:54:50|11087.92|11087.92|11085.18|11085.18|11087.92|11087.92|11085.03|11085.03|0
1605084900000|2020-11-11 08:55:00|11085.25|11085.25|11082.78|11082.78|11085.25|11085.25|11082.78|11082.78|0
1605084910000|2020-11-11 08:55:10|11083.18|11083.18|11083.69|11083.69|11083.91|11083.91|11083.18|11083.18|0
1605084920000|2020-11-11 08:55:20|11083.01|11083.01|11083.27|11083.27|11083.27|11083.27|11083.01|11083.01|0
1605084930000|2020-11-11 08:55:30|11082.44|11082.44|11082.44|11082.44|11082.44|11082.44|11082.44|11082.44|0
1605084940000|2020-11-11 08:55:40|11082.1|11082.1|11081.89|11081.89|11082.1|11082.1|11081.89|11081.89|0
1605084960000|2020-11-11 08:56:00|11081.96|11081.96|11081.82|11081.82|11081.96|11081.96|11081.82|11081.82|0
1605084970000|2020-11-11 08:56:10|11082.17|11082.17|11083.88|11083.88|11083.88|11083.88|11082.17|11082.17|0
1605084980000|2020-11-11 08:56:20|11084.9|11084.9|11084.91|11084.91|11084.91|11084.91|11084.71|11084.71|0
1605084990000|2020-11-11 08:56:30|11084.08|11084.08|11085.25|11085.25|11085.25|11085.25|11084.08|11084.08|0
1605085000000|2020-11-11 08:56:40|11084.62|11084.62|11084.59|11084.59|11084.78|11084.78|11084.45|11084.45|0
1605085010000|2020-11-11 08:56:50|11084.45|11084.45|11084.68|11084.68|11084.68|11084.68|11084.45|11084.45|0
1605085020000|2020-11-11 08:57:00|11085.09|11085.09|11087.93|11087.93|11087.93|11087.93|11085.09|11085.09|0
1605085030000|2020-11-11 08:57:10|11087.86|11087.86|11088.7|11088.7|11088.7|11088.7|11087.86|11087.86|0
1605085040000|2020-11-11 08:57:20|11088.85|11088.85|11088.85|11088.85|11088.85|11088.85|11088.85|11088.85|0
1605085050000|2020-11-11 08:57:30|11090.51|11090.51|11092.14|11092.14|11092.14|11092.14|11090.51|11090.51|0
1605085060000|2020-11-11 08:57:40|11092.27|11092.27|11093.41|11093.41|11093.41|11093.41|11092.27|11092.27|0
1605085070000|2020-11-11 08:57:50|11092.93|11092.93|11092.46|11092.46|11092.93|11092.93|11092.46|11092.46|0
1605085080000|2020-11-11 08:58:00|11092.26|11092.26|11091.92|11091.92|11092.49|11092.49|11091.92|11091.92|0
1605085090000|2020-11-11 08:58:10|11092.05|11092.05|11091.41|11091.41|11093.02|11093.02|11091.41|11091.41|0
1605085100000|2020-11-11 08:58:20|11092.03|11092.03|11092.16|11092.16|11092.72|11092.72|11092.03|11092.03|0
1605085110000|2020-11-11 08:58:30|11092.72|11092.72|11092.05|11092.05|11092.72|11092.72|11092.05|11092.05|0
1605085120000|2020-11-11 08:58:40|11092.78|11092.78|11093.16|11093.16|11093.16|11093.16|11092.78|11092.78|0
1605085130000|2020-11-11 08:58:50|11093.5|11093.5|11093.5|11093.5|11093.5|11093.5|11093.5|11093.5|0
1605085140000|2020-11-11 08:59:00|11093.35|11093.35|11091.46|11091.46|11093.35|11093.35|11091.46|11091.46|0
1605085150000|2020-11-11 08:59:10|11091.76|11091.76|11089.27|11089.27|11091.76|11091.76|11088.97|11088.97|0
1605085160000|2020-11-11 08:59:20|11088.17|11088.17|11088.46|11088.46|11088.46|11088.46|11088.17|11088.17|0
1605085170000|2020-11-11 08:59:30|11088.7|11088.7|11088.7|11088.7|11088.7|11088.7|11088.7|11088.7|0
1605085180000|2020-11-11 08:59:40|11087.75|11087.75|11089.49|11089.49|11089.49|11089.49|11087.75|11087.75|0
1605085190000|2020-11-11 08:59:50|11089.36|11089.36|11089.36|11089.36|11089.36|11089.36|11089.36|11089.36|0
1605085200000|2020-11-11 09:00:00|11089.7|11089.7|11089.85|11089.85|11089.91|11089.91|11089.7|11089.7|0
1605085210000|2020-11-11 09:00:10|11090.19|11090.19|11090.4|11090.4|11090.4|11090.4|11090.19|11090.19|0
1605085220000|2020-11-11 09:00:20|11089.16|11089.16|11088.91|11088.91|11089.16|11089.16|11086.98|11086.98|0
1605085230000|2020-11-11 09:00:30|11089.54|11089.54|11087|11087|11090.32|11090.32|11087|11087|0
1605085240000|2020-11-11 09:00:40|11086.88|11086.88|11088.99|11088.99|11088.99|11088.99|11086.88|11086.88|0
1605085250000|2020-11-11 09:00:50|11088.86|11088.86|11087.75|11087.75|11089.01|11089.01|11087.75|11087.75|0
1605085260000|2020-11-11 09:01:00|11087.02|11087.02|11086.82|11086.82|11087.02|11087.02|11086.82|11086.82|0
1605085270000|2020-11-11 09:01:10|11086.91|11086.91|11087.27|11087.27|11087.27|11087.27|11086.72|11086.72|0
1605085280000|2020-11-11 09:01:20|11089.76|11089.76|11089.76|11089.76|11089.76|11089.76|11089.76|11089.76|0
1605085300000|2020-11-11 09:01:40|11089.4|11089.4|11089.4|11089.4|11089.4|11089.4|11089.4|11089.4|0
1605085310000|2020-11-11 09:01:50|11089.99|11089.99|11090.12|11090.12|11090.12|11090.12|11089.99|11089.99|0
1605085320000|2020-11-11 09:02:00|11090.35|11090.35|11090.11|11090.11|11090.94|11090.94|11090.11|11090.11|0
1605085330000|2020-11-11 09:02:10|11088.45|11088.45|11087.31|11087.31|11088.45|11088.45|11087.31|11087.31|0
1605085340000|2020-11-11 09:02:20|11087.65|11087.65|11089.07|11089.07|11089.07|11089.07|11086.44|11086.44|0
1605085350000|2020-11-11 09:02:30|11089.2|11089.2|11091.1|11091.1|11093.58|11093.58|11089.2|11089.2|0
1605085360000|2020-11-11 09:02:40|11090.86|11090.86|11090.56|11090.56|11090.86|11090.86|11090.38|11090.38|0
1605085370000|2020-11-11 09:02:50|11091.25|11091.25|11091.88|11091.88|11091.88|11091.88|11091.25|11091.25|0
1605085380000|2020-11-11 09:03:00|11091.51|11091.51|11089.81|11089.81|11091.51|11091.51|11089.81|11089.81|0
1605085400000|2020-11-11 09:03:20|11090.08|11090.08|11089.51|11089.51|11090.08|11090.08|11089.51|11089.51|0
1605085410000|2020-11-11 09:03:30|11091.17|11091.17|11090.89|11090.89|11092.01|11092.01|11090.89|11090.89|0
1605085420000|2020-11-11 09:03:40|11090.65|11090.65|11090.65|11090.65|11090.65|11090.65|11090.65|11090.65|0
1605085430000|2020-11-11 09:03:50|11090.36|11090.36|11090.36|11090.36|11090.36|11090.36|11090.36|11090.36|0
1605085440000|2020-11-11 09:04:00|11090.28|11090.28|11089.46|11089.46|11090.28|11090.28|11089.46|11089.46|0
1605085450000|2020-11-11 09:04:10|11089.63|11089.63|11089.87|11089.87|11089.87|11089.87|11089.63|11089.63|0
1605085460000|2020-11-11 09:04:20|11089.04|11089.04|11086.23|11086.23|11089.04|11089.04|11085.61|11085.61|0
1605085470000|2020-11-11 09:04:30|11086.1|11086.1|11084.93|11084.93|11086.1|11086.1|11084.93|11084.93|0
1605085480000|2020-11-11 09:04:40|11085.01|11085.01|11084.11|11084.11|11085.01|11085.01|11084.11|11084.11|0
1605085490000|2020-11-11 09:04:50|11083.82|11083.82|11082.55|11082.55|11083.82|11083.82|11082.55|11082.55|0
1605085510000|2020-11-11 09:05:10|11082.67|11082.67|11082.47|11082.47|11082.67|11082.67|11082.47|11082.47|0
1605085520000|2020-11-11 09:05:20|11083.3|11083.3|11084.43|11084.43|11084.43|11084.43|11083.3|11083.3|0
1605085530000|2020-11-11 09:05:30|11084.71|11084.71|11085.09|11085.09|11085.09|11085.09|11084.71|11084.71|0
1605085540000|2020-11-11 09:05:40|11085.78|11085.78|11086.83|11086.83|11087.66|11087.66|11085.78|11085.78|0
1605085550000|2020-11-11 09:05:50|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|0
1605085560000|2020-11-11 09:06:00|11087.24|11087.24|11087.18|11087.18|11087.42|11087.42|11087.18|11087.18|0
1605085570000|2020-11-11 09:06:10|11085.53|11085.53|11082.93|11082.93|11085.53|11085.53|11082.93|11082.93|0
1605085580000|2020-11-11 09:06:20|11082.64|11082.64|11083.67|11083.67|11083.67|11083.67|11082.64|11082.64|0
1605085590000|2020-11-11 09:06:30|11083.31|11083.31|11081.68|11081.68|11083.31|11083.31|11081.68|11081.68|0
1605085600000|2020-11-11 09:06:40|11081.87|11081.87|11082.1|11082.1|11082.56|11082.56|11081.87|11081.87|0
1605085610000|2020-11-11 09:06:50|11081.75|11081.75|11079.94|11079.94|11081.75|11081.75|11079.94|11079.94|0
1605085620000|2020-11-11 09:07:00|11079.6|11079.6|11079.05|11079.05|11079.6|11079.6|11078.68|11078.68|0
1605085630000|2020-11-11 09:07:10|11078.9|11078.9|11078.9|11078.9|11078.9|11078.9|11078.9|11078.9|0
1605085640000|2020-11-11 09:07:20|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|11079.24|0
1605085650000|2020-11-11 09:07:30|11079|11079|11078.82|11078.82|11079|11079|11078.82|11078.82|0
1605085660000|2020-11-11 09:07:40|11079.17|11079.17|11078.71|11078.71|11079.34|11079.34|11078.71|11078.71|0
1605085670000|2020-11-11 09:07:50|11078.37|11078.37|11078.48|11078.48|11078.48|11078.48|11077.53|11077.53|0
1605085680000|2020-11-11 09:08:00|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|0
1605085690000|2020-11-11 09:08:10|11079.9|11079.9|11080.26|11080.26|11080.26|11080.26|11079.78|11079.78|0
1605085700000|2020-11-11 09:08:20|11080.77|11080.77|11080.95|11080.95|11080.95|11080.95|11080.38|11080.38|0
1605085710000|2020-11-11 09:08:30|11080.82|11080.82|11079.03|11079.03|11080.82|11080.82|11079.03|11079.03|0
1605085720000|2020-11-11 09:08:40|11077.86|11077.86|11078.33|11078.33|11078.33|11078.33|11077.86|11077.86|0
1605085730000|2020-11-11 09:08:50|11078.13|11078.13|11078.13|11078.13|11078.13|11078.13|11078.13|11078.13|0
1605085740000|2020-11-11 09:09:00|11078.26|11078.26|11078.35|11078.35|11078.35|11078.35|11077.64|11077.64|0
1605085750000|2020-11-11 09:09:10|11078.15|11078.15|11077.71|11077.71|11078.15|11078.15|11077.71|11077.71|0
1605085760000|2020-11-11 09:09:20|11078.19|11078.19|11079.84|11079.84|11079.84|11079.84|11077.89|11077.89|0
1605085770000|2020-11-11 09:09:30|11081.5|11081.5|11081.5|11081.5|11081.5|11081.5|11081.5|11081.5|0
1605085790000|2020-11-11 09:09:50|11081.63|11081.63|11081.55|11081.55|11081.63|11081.63|11081.55|11081.55|0
1605085800000|2020-11-11 09:10:00|11082.07|11082.07|11085.32|11085.32|11085.32|11085.32|11081.9|11081.9|0
1605085810000|2020-11-11 09:10:10|11086.77|11086.77|11086.94|11086.94|11086.94|11086.94|11086.77|11086.77|0
1605085830000|2020-11-11 09:10:30|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|0
1605085840000|2020-11-11 09:10:40|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|11087.43|0
1605085850000|2020-11-11 09:10:50|11087.58|11087.58|11088.46|11088.46|11088.52|11088.52|11087.58|11087.58|0
1605085860000|2020-11-11 09:11:00|11088.69|11088.69|11088.97|11088.97|11089.6|11089.6|11088.69|11088.69|0
1605085870000|2020-11-11 09:11:10|11088.82|11088.82|11087.02|11087.02|11088.82|11088.82|11087.02|11087.02|0
1605085880000|2020-11-11 09:11:20|11087.85|11087.85|11087.22|11087.22|11087.85|11087.85|11087.22|11087.22|0
1605085890000|2020-11-11 09:11:30|11088.05|11088.05|11088.05|11088.05|11088.05|11088.05|11088.05|11088.05|0
1605085900000|2020-11-11 09:11:40|11088.29|11088.29|11088.52|11088.52|11088.52|11088.52|11088.29|11088.29|0
1605085910000|2020-11-11 09:11:50|11088.76|11088.76|11088.76|11088.76|11088.76|11088.76|11088.76|11088.76|0
1605085920000|2020-11-11 09:12:00|11089.64|11089.64|11090.3|11090.3|11090.3|11090.3|11089.64|11089.64|0
1605085930000|2020-11-11 09:12:10|11090.49|11090.49|11090.49|11090.49|11090.49|11090.49|11090.49|11090.49|0
1605085940000|2020-11-11 09:12:20|11090.66|11090.66|11090.66|11090.66|11090.66|11090.66|11090.66|11090.66|0
1605085950000|2020-11-11 09:12:30|11090.81|11090.81|11091.05|11091.05|11091.05|11091.05|11090.81|11090.81|0
1605085960000|2020-11-11 09:12:40|11092.05|11092.05|11093.53|11093.53|11093.53|11093.53|11092.05|11092.05|0
1605085970000|2020-11-11 09:12:50|11093.7|11093.7|11093.58|11093.58|11093.8|11093.8|11093.22|11093.22|0
1605085980000|2020-11-11 09:13:00|11093.46|11093.46|11093.81|11093.81|11093.81|11093.81|11093.46|11093.46|0
1605085990000|2020-11-11 09:13:10|11092.98|11092.98|11091.74|11091.74|11092.98|11092.98|11091.74|11091.74|0
1605086000000|2020-11-11 09:13:20|11090.08|11090.08|11089.78|11089.78|11090.08|11090.08|11089.78|11089.78|0
1605086010000|2020-11-11 09:13:30|11090.32|11090.32|11091.15|11091.15|11091.15|11091.15|11090.32|11090.32|0
1605086030000|2020-11-11 09:13:50|11091.98|11091.98|11091.63|11091.63|11092.1|11092.1|11091.63|11091.63|0
1605086040000|2020-11-11 09:14:00|11091.11|11091.11|11090.87|11090.87|11091.11|11091.11|11090.17|11090.17|0
1605086050000|2020-11-11 09:14:10|11090.61|11090.61|11091.8|11091.8|11091.8|11091.8|11090.61|11090.61|0
1605086060000|2020-11-11 09:14:20|11091.67|11091.67|11091.67|11091.67|11091.67|11091.67|11091.67|11091.67|0
1605086080000|2020-11-11 09:14:40|11091.85|11091.85|11091.37|11091.37|11091.85|11091.85|11091.37|11091.37|0
1605086090000|2020-11-11 09:14:50|11091.23|11091.23|11091.1|11091.1|11091.23|11091.23|11090.89|11090.89|0
1605086100000|2020-11-11 09:15:00|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|11090.98|0
1605086120000|2020-11-11 09:15:20|11090.15|11090.15|11090.3|11090.3|11090.3|11090.3|11090.15|11090.15|0
1605086130000|2020-11-11 09:15:30|11090.66|11090.66|11091.13|11091.13|11091.13|11091.13|11090.66|11090.66|0
1605086140000|2020-11-11 09:15:40|11090.79|11090.79|11091.12|11091.12|11091.12|11091.12|11090.79|11090.79|0
1605086160000|2020-11-11 09:16:00|11091.41|11091.41|11094.62|11094.62|11094.62|11094.62|11091.41|11091.41|0
1605086170000|2020-11-11 09:16:10|11094.52|11094.52|11094.46|11094.46|11094.52|11094.52|11094.46|11094.46|0
1605086180000|2020-11-11 09:16:20|11094.29|11094.29|11094.29|11094.29|11094.29|11094.29|11094.29|11094.29|0
1605086200000|2020-11-11 09:16:40|11093.77|11093.77|11094.6|11094.6|11094.6|11094.6|11092.94|11092.94|0
1605086210000|2020-11-11 09:16:50|11094.01|11094.01|11093.65|11093.65|11094.01|11094.01|11093.65|11093.65|0
1605086220000|2020-11-11 09:17:00|11093.13|11093.13|11093.13|11093.13|11093.13|11093.13|11093.13|11093.13|0
1605086230000|2020-11-11 09:17:10|11093.37|11093.37|11092.62|11092.62|11093.64|11093.64|11092.62|11092.62|0
1605086240000|2020-11-11 09:17:20|11092.55|11092.55|11093.23|11093.23|11093.23|11093.23|11092.55|11092.55|0
1605086250000|2020-11-11 09:17:30|11093.53|11093.53|11093.53|11093.53|11093.53|11093.53|11093.53|11093.53|0
1605086260000|2020-11-11 09:17:40|11092.7|11092.7|11092.24|11092.24|11092.7|11092.7|11091.87|11091.87|0
1605086270000|2020-11-11 09:17:50|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|11092.41|0
1605086280000|2020-11-11 09:18:00|11091.58|11091.58|11091.58|11091.58|11091.58|11091.58|11091.58|11091.58|0
1605086290000|2020-11-11 09:18:10|11092.17|11092.17|11093|11093|11093|11093|11092.17|11092.17|0
1605086300000|2020-11-11 09:18:20|11092.17|11092.17|11091.63|11091.63|11092.34|11092.34|11091.63|11091.63|0
1605086310000|2020-11-11 09:18:30|11091.78|11091.78|11089.36|11089.36|11091.78|11091.78|11089.36|11089.36|0
1605086320000|2020-11-11 09:18:40|11089.71|11089.71|11089.33|11089.33|11089.71|11089.71|11089.33|11089.33|0
1605086330000|2020-11-11 09:18:50|11089.18|11089.18|11089.18|11089.18|11089.18|11089.18|11089.18|11089.18|0
1605086340000|2020-11-11 09:19:00|11089.76|11089.76|11090.67|11090.67|11090.67|11090.67|11089.76|11089.76|0
1605086350000|2020-11-11 09:19:10|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|11090.58|0
1605086360000|2020-11-11 09:19:20|11090.75|11090.75|11090.92|11090.92|11090.92|11090.92|11090.75|11090.75|0
1605086370000|2020-11-11 09:19:30|11091.16|11091.16|11091.16|11091.16|11091.16|11091.16|11091.16|11091.16|0
1605086380000|2020-11-11 09:19:40|11090.33|11090.33|11089.93|11089.93|11090.33|11090.33|11089.93|11089.93|0
1605086390000|2020-11-11 09:19:50|11089.46|11089.46|11089.34|11089.34|11089.46|11089.46|11089.34|11089.34|0
1605086400000|2020-11-11 09:20:00|11088.65|11088.65|11090.27|11090.27|11090.27|11090.27|11087.82|11087.82|0
1605086410000|2020-11-11 09:20:10|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|0
1605086420000|2020-11-11 09:20:20|11090.1|11090.1|11089.8|11089.8|11090.22|11090.22|11089.8|11089.8|0
1605086430000|2020-11-11 09:20:30|11089.97|11089.97|11089.97|11089.97|11089.97|11089.97|11089.97|11089.97|0
1605086440000|2020-11-11 09:20:40|11090.37|11090.37|11089.54|11089.54|11090.37|11090.37|11089.54|11089.54|0
1605086450000|2020-11-11 09:20:50|11088.71|11088.71|11088.71|11088.71|11088.71|11088.71|11088.71|11088.71|0
1605086460000|2020-11-11 09:21:00|11088.88|11088.88|11087.22|11087.22|11088.88|11088.88|11087.22|11087.22|0
1605086470000|2020-11-11 09:21:10|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|11086.6|0
1605086480000|2020-11-11 09:21:20|11087.3|11087.3|11088.29|11088.29|11088.29|11088.29|11087.3|11087.3|0
1605086490000|2020-11-11 09:21:30|11088.65|11088.65|11091.33|11091.33|11091.56|11091.56|11088.65|11088.65|0
1605086500000|2020-11-11 09:21:40|11092.7|11092.7|11093.73|11093.73|11093.73|11093.73|11092.7|11092.7|0
1605086510000|2020-11-11 09:21:50|11094.5|11094.5|11101.6|11101.6|11101.6|11101.6|11094.5|11094.5|0
1605086520000|2020-11-11 09:22:00|11101.81|11101.81|11103.64|11103.64|11104.18|11104.18|11101.81|11101.81|0
1605086530000|2020-11-11 09:22:10|11103.83|11103.83|11103.69|11103.69|11103.83|11103.83|11103.69|11103.69|0
1605086540000|2020-11-11 09:22:20|11103.06|11103.06|11103.01|11103.01|11103.54|11103.54|11102.23|11102.23|0
1605086550000|2020-11-11 09:22:30|11103.16|11103.16|11102.89|11102.89|11103.16|11103.16|11102.53|11102.53|0
1605086560000|2020-11-11 09:22:40|11103.18|11103.18|11103.61|11103.61|11103.61|11103.61|11102.98|11102.98|0
1605086570000|2020-11-11 09:22:50|11103.8|11103.8|11105.29|11105.29|11105.29|11105.29|11103.34|11103.34|0
1605086580000|2020-11-11 09:23:00|11105.63|11105.63|11106.58|11106.58|11106.58|11106.58|11105.63|11105.63|0
1605086590000|2020-11-11 09:23:10|11106.28|11106.28|11105.3|11105.3|11106.28|11106.28|11105.3|11105.3|0
1605086600000|2020-11-11 09:23:20|11105.01|11105.01|11104.56|11104.56|11105.32|11105.32|11104.42|11104.42|0
1605086620000|2020-11-11 09:23:40|11104.7|11104.7|11104.99|11104.99|11104.99|11104.99|11104.7|11104.7|0
1605086630000|2020-11-11 09:23:50|11104.16|11104.16|11104.86|11104.86|11106.52|11106.52|11103.91|11103.91|0
1605086640000|2020-11-11 09:24:00|11104.39|11104.39|11104.51|11104.51|11104.51|11104.51|11103.91|11103.91|0
1605086650000|2020-11-11 09:24:10|11104.81|11104.81|11104.81|11104.81|11104.81|11104.81|11104.81|11104.81|0
1605086660000|2020-11-11 09:24:20|11103.15|11103.15|11103.15|11103.15|11103.15|11103.15|11103.15|11103.15|0
1605086670000|2020-11-11 09:24:30|11103.98|11103.98|11102.36|11102.36|11103.98|11103.98|11102.36|11102.36|0
1605086680000|2020-11-11 09:24:40|11102.6|11102.6|11102.6|11102.6|11102.6|11102.6|11102.6|11102.6|0
1605086700000|2020-11-11 09:25:00|11102.77|11102.77|11103.8|11103.8|11103.8|11103.8|11102.77|11102.77|0
1605086710000|2020-11-11 09:25:10|11104.63|11104.63|11104.63|11104.63|11104.63|11104.63|11104.63|11104.63|0
1605086720000|2020-11-11 09:25:20|11104.77|11104.77|11103.79|11103.79|11104.77|11104.77|11103.52|11103.52|0
1605086730000|2020-11-11 09:25:30|11103.67|11103.67|11104.22|11104.22|11104.24|11104.24|11103.47|11103.47|0
1605086740000|2020-11-11 09:25:40|11104.85|11104.85|11104.85|11104.85|11104.85|11104.85|11104.85|11104.85|0
1605086750000|2020-11-11 09:25:50|11105.02|11105.02|11105.31|11105.31|11105.31|11105.31|11105.02|11105.02|0
1605086770000|2020-11-11 09:26:10|11104.48|11104.48|11104.48|11104.48|11104.48|11104.48|11104.48|11104.48|0
1605086780000|2020-11-11 09:26:20|11104.82|11104.82|11104.1|11104.1|11104.82|11104.82|11103.52|11103.52|0
1605086790000|2020-11-11 09:26:30|11103.96|11103.96|11103.81|11103.81|11104.45|11104.45|11103.81|11103.81|0
1605086800000|2020-11-11 09:26:40|11103.71|11103.71|11102.09|11102.09|11103.71|11103.71|11102.09|11102.09|0
1605086810000|2020-11-11 09:26:50|11102.27|11102.27|11102.61|11102.61|11102.61|11102.61|11102.27|11102.27|0
1605086820000|2020-11-11 09:27:00|11103.44|11103.44|11102.82|11102.82|11103.44|11103.44|11102.82|11102.82|0
1605086830000|2020-11-11 09:27:10|11102.58|11102.58|11102.82|11102.82|11102.82|11102.82|11102.58|11102.58|0
1605086840000|2020-11-11 09:27:20|11102.72|11102.72|11103.04|11103.04|11103.55|11103.55|11102.72|11102.72|0
1605086850000|2020-11-11 09:27:30|11102.67|11102.67|11104.5|11104.5|11105.16|11105.16|11102.67|11102.67|0
1605086860000|2020-11-11 09:27:40|11103.92|11103.92|11102.03|11102.03|11103.92|11103.92|11102.03|11102.03|0
1605086870000|2020-11-11 09:27:50|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|11102.62|0
1605086880000|2020-11-11 09:28:00|11102.33|11102.33|11101.5|11101.5|11102.33|11102.33|11101.5|11101.5|0
1605086890000|2020-11-11 09:28:10|11101.69|11101.69|11102.08|11102.08|11102.08|11102.08|11101.69|11101.69|0
1605086900000|2020-11-11 09:28:20|11101.61|11101.61|11102|11102|11102|11102|11101.61|11101.61|0
1605086910000|2020-11-11 09:28:30|11102.12|11102.12|11102.88|11102.88|11102.93|11102.93|11102.12|11102.12|0
1605086920000|2020-11-11 09:28:40|11103.51|11103.51|11100.26|11100.26|11103.86|11103.86|11100.26|11100.26|0
1605086930000|2020-11-11 09:28:50|11099.32|11099.32|11097.12|11097.12|11099.32|11099.32|11095.61|11095.61|0
1605086940000|2020-11-11 09:29:00|11097.75|11097.75|11097.66|11097.66|11097.75|11097.75|11097.49|11097.49|0
1605086950000|2020-11-11 09:29:10|11097.81|11097.81|11097.68|11097.68|11099.07|11099.07|11097.68|11097.68|0
1605086960000|2020-11-11 09:29:20|11096.59|11096.59|11096.65|11096.65|11096.65|11096.65|11096.52|11096.52|0
1605086970000|2020-11-11 09:29:30|11096.41|11096.41|11095.24|11095.24|11096.41|11096.41|11095.24|11095.24|0
1605086980000|2020-11-11 09:29:40|11094.95|11094.95|11094.81|11094.81|11094.95|11094.95|11094.81|11094.81|0
1605086990000|2020-11-11 09:29:50|11095.64|11095.64|11096.32|11096.32|11096.32|11096.32|11095.3|11095.3|0
1605087000000|2020-11-11 09:30:00|11096.03|11096.03|11096.68|11096.68|11096.68|11096.68|11095.56|11095.56|0
1605087010000|2020-11-11 09:30:10|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|11096.56|0
1605087020000|2020-11-11 09:30:20|11096.86|11096.86|11096.38|11096.38|11096.86|11096.86|11096.38|11096.38|0
1605087030000|2020-11-11 09:30:30|11096.57|11096.57|11096.2|11096.2|11096.57|11096.57|11096.1|11096.1|0
1605087040000|2020-11-11 09:30:40|11096.05|11096.05|11095.37|11095.37|11096.05|11096.05|11095.37|11095.37|0
1605087050000|2020-11-11 09:30:50|11096.1|11096.1|11096.05|11096.05|11096.27|11096.27|11095.88|11095.88|0
1605087060000|2020-11-11 09:31:00|11095.42|11095.42|11092.88|11092.88|11095.42|11095.42|11092.88|11092.88|0
1605087070000|2020-11-11 09:31:10|11092.64|11092.64|11090.69|11090.69|11092.79|11092.79|11090.62|11090.62|0
1605087080000|2020-11-11 09:31:20|11090.45|11090.45|11090.45|11090.45|11090.45|11090.45|11090.45|11090.45|0
1605087090000|2020-11-11 09:31:30|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|11089.87|0
1605087100000|2020-11-11 09:31:40|11089.57|11089.57|11087.6|11087.6|11089.57|11089.57|11087.02|11087.02|0
1605087110000|2020-11-11 09:31:50|11087.89|11087.89|11086.5|11086.5|11088.16|11088.16|11086.5|11086.5|0
1605087120000|2020-11-11 09:32:00|11086.97|11086.97|11087.39|11087.39|11087.39|11087.39|11086.88|11086.88|0
1605087130000|2020-11-11 09:32:10|11086.56|11086.56|11086.1|11086.1|11086.56|11086.56|11085.98|11085.98|0
1605087140000|2020-11-11 09:32:20|11085.27|11085.27|11083.99|11083.99|11085.27|11085.27|11083.51|11083.51|0
1605087150000|2020-11-11 09:32:30|11083.84|11083.84|11081.98|11081.98|11083.84|11083.84|11081.98|11081.98|0
1605087160000|2020-11-11 09:32:40|11082.81|11082.81|11082.08|11082.08|11082.81|11082.81|11082.08|11082.08|0
1605087170000|2020-11-11 09:32:50|11081.81|11081.81|11081.08|11081.08|11081.81|11081.81|11081.08|11081.08|0
1605087180000|2020-11-11 09:33:00|11080.38|11080.38|11079.18|11079.18|11080.38|11080.38|11079.18|11079.18|0
1605087190000|2020-11-11 09:33:10|11078.55|11078.55|11078.55|11078.55|11078.55|11078.55|11078.55|11078.55|0
1605087200000|2020-11-11 09:33:20|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|11077.82|0
1605087220000|2020-11-11 09:33:40|11077.64|11077.64|11077.64|11077.64|11077.64|11077.64|11076.81|11076.81|0
1605087230000|2020-11-11 09:33:50|11076.81|11076.81|11076.81|11076.81|11076.81|11076.81|11076.81|11076.81|0
1605087240000|2020-11-11 09:34:00|11077.44|11077.44|11076.61|11076.61|11077.44|11077.44|11076.61|11076.61|0
1605087250000|2020-11-11 09:34:10|11076.31|11076.31|11075.69|11075.69|11076.31|11076.31|11075.69|11075.69|0
1605087260000|2020-11-11 09:34:20|11074.03|11074.03|11072.81|11072.81|11074.03|11074.03|11072.81|11072.81|0
1605087270000|2020-11-11 09:34:30|11071.16|11071.16|11069.41|11069.41|11071.16|11071.16|11069.41|11069.41|0
1605087280000|2020-11-11 09:34:40|11069.34|11069.34|11069.37|11069.37|11069.37|11069.37|11069.23|11069.23|0
1605087290000|2020-11-11 09:34:50|11069.22|11069.22|11069.22|11069.22|11069.22|11069.22|11069.22|11069.22|0
1605087300000|2020-11-11 09:35:00|11070.05|11070.05|11070.05|11070.05|11071.71|11071.71|11070.05|11070.05|0
1605087310000|2020-11-11 09:35:10|11068.4|11068.4|11065.9|11065.9|11068.4|11068.4|11065.9|11065.9|0
1605087320000|2020-11-11 09:35:20|11064.24|11064.24|11063.95|11063.95|11064.24|11064.24|11063.95|11063.95|0
1605087330000|2020-11-11 09:35:30|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|11063.12|0
1605087340000|2020-11-11 09:35:40|11063.41|11063.41|11065.09|11065.09|11065.09|11065.09|11063.41|11063.41|0
1605087360000|2020-11-11 09:36:00|11064.26|11064.26|11064.89|11064.89|11064.89|11064.89|11064.26|11064.26|0
1605087370000|2020-11-11 09:36:10|11065.01|11065.01|11066.04|11066.04|11066.04|11066.04|11065.01|11065.01|0
1605087380000|2020-11-11 09:36:20|11066.87|11066.87|11067.69|11067.69|11067.69|11067.69|11066.87|11066.87|0
1605087390000|2020-11-11 09:36:30|11067.57|11067.57|11067.66|11067.66|11067.78|11067.78|11067.07|11067.07|0
1605087400000|2020-11-11 09:36:40|11069.32|11069.32|11067.13|11067.13|11069.61|11069.61|11067.13|11067.13|0
1605087410000|2020-11-11 09:36:50|11066.76|11066.76|11064.71|11064.71|11066.76|11066.76|11064.71|11064.71|0
1605087420000|2020-11-11 09:37:00|11064.59|11064.59|11065.15|11065.15|11065.15|11065.15|11064.59|11064.59|0
1605087440000|2020-11-11 09:37:20|11065.08|11065.08|11065.15|11065.15|11065.15|11065.15|11065.08|11065.08|0
1605087470000|2020-11-11 09:37:50|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|11065.39|0
1605087480000|2020-11-11 09:38:00|11065.19|11065.19|11065.29|11065.29|11065.29|11065.29|11065.19|11065.19|0
1605087490000|2020-11-11 09:38:10|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|11064.92|0
1605087500000|2020-11-11 09:38:20|11065.75|11065.75|11067.41|11067.41|11067.41|11067.41|11065.75|11065.75|0
1605087510000|2020-11-11 09:38:30|11067.17|11067.17|11067.17|11067.17|11067.17|11067.17|11067.17|11067.17|0
1605087520000|2020-11-11 09:38:40|11066.98|11066.98|11068.04|11068.04|11068.04|11068.04|11066.98|11066.98|0
1605087540000|2020-11-11 09:39:00|11068.19|11068.19|11068.48|11068.48|11068.48|11068.48|11068.19|11068.19|0
1605087550000|2020-11-11 09:39:10|11068.78|11068.78|11070.34|11070.34|11070.34|11070.34|11068.78|11068.78|0
1605087560000|2020-11-11 09:39:20|11069.75|11069.75|11068.29|11068.29|11069.75|11069.75|11067.95|11067.95|0
1605087570000|2020-11-11 09:39:30|11068.38|11068.38|11068.29|11068.29|11068.38|11068.38|11068.29|11068.29|0
1605087590000|2020-11-11 09:39:50|11068.41|11068.41|11068.87|11068.87|11068.87|11068.87|11068.41|11068.41|0
1605087600000|2020-11-11 09:40:00|11069.27|11069.27|11070.81|11070.81|11070.81|11070.81|11069.27|11069.27|0
1605087610000|2020-11-11 09:40:10|11069.98|11069.98|11070.58|11070.58|11070.58|11070.58|11069.75|11069.75|0
1605087620000|2020-11-11 09:40:20|11070.38|11070.38|11071.3|11071.3|11071.3|11071.3|11070.38|11070.38|0
1605087630000|2020-11-11 09:40:30|11071.55|11071.55|11071.3|11071.3|11071.55|11071.55|11071.3|11071.3|0
1605087650000|2020-11-11 09:40:50|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|0
1605087660000|2020-11-11 09:41:00|11072.07|11072.07|11072.07|11072.07|11072.07|11072.07|11072.07|11072.07|0
1605087680000|2020-11-11 09:41:20|11072.2|11072.2|11072.2|11072.2|11072.2|11072.2|11072.2|11072.2|0
1605087690000|2020-11-11 09:41:30|11072.87|11072.87|11072.87|11072.87|11072.87|11072.87|11072.73|11072.73|0
1605087700000|2020-11-11 09:41:40|11072.95|11072.95|11074.14|11074.14|11074.14|11074.14|11072.95|11072.95|0
1605087710000|2020-11-11 09:41:50|11074.43|11074.43|11074.83|11074.83|11074.83|11074.83|11074.32|11074.32|0
1605087720000|2020-11-11 09:42:00|11074.93|11074.93|11077.14|11077.14|11077.14|11077.14|11074.81|11074.81|0
1605087730000|2020-11-11 09:42:10|11078.02|11078.02|11081.29|11081.29|11081.69|11081.69|11078.02|11078.02|0
1605087740000|2020-11-11 09:42:20|11080.99|11080.99|11083.12|11083.12|11083.12|11083.12|11080.84|11080.84|0
1605087750000|2020-11-11 09:42:30|11083.26|11083.26|11083.41|11083.41|11083.41|11083.41|11083.26|11083.26|0
1605087760000|2020-11-11 09:42:40|11083.07|11083.07|11083.7|11083.7|11083.7|11083.7|11083.07|11083.07|0
1605087770000|2020-11-11 09:42:50|11083.83|11083.83|11083.83|11083.83|11083.83|11083.83|11083.83|11083.83|0
1605087780000|2020-11-11 09:43:00|11084|11084|11084.17|11084.17|11084.17|11084.17|11084|11084|0
1605087790000|2020-11-11 09:43:10|11084.46|11084.46|11083.18|11083.18|11084.46|11084.46|11083.09|11083.09|0
1605087800000|2020-11-11 09:43:20|11083.04|11083.04|11078.42|11078.42|11083.04|11083.04|11078.42|11078.42|0
1605087810000|2020-11-11 09:43:30|11078.18|11078.18|11077.35|11077.35|11078.18|11078.18|11077.35|11077.35|0
1605087820000|2020-11-11 09:43:40|11077.65|11077.65|11077.54|11077.54|11077.65|11077.65|11076.82|11076.82|0
1605087830000|2020-11-11 09:43:50|11077.42|11077.42|11079.05|11079.05|11079.05|11079.05|11077.39|11077.39|0
1605087840000|2020-11-11 09:44:00|11079.39|11079.39|11079.22|11079.22|11079.56|11079.56|11079.22|11079.22|0
1605087850000|2020-11-11 09:44:10|11078.39|11078.39|11078.49|11078.49|11078.79|11078.79|11078.39|11078.39|0
1605087870000|2020-11-11 09:44:30|11078.66|11078.66|11078.81|11078.81|11078.81|11078.81|11078.66|11078.66|0
1605087880000|2020-11-11 09:44:40|11080.47|11080.47|11080.47|11080.47|11080.47|11080.47|11080.47|11080.47|0
1605087890000|2020-11-11 09:44:50|11080.26|11080.26|11079.24|11079.24|11080.26|11080.26|11079.24|11079.24|0
1605087900000|2020-11-11 09:45:00|11079.69|11079.69|11081.3|11081.3|11081.3|11081.3|11079.69|11079.69|0
1605087910000|2020-11-11 09:45:10|11081.67|11081.67|11081.16|11081.16|11081.99|11081.99|11081.16|11081.16|0
1605087920000|2020-11-11 09:45:20|11080.99|11080.99|11080.07|11080.07|11080.99|11080.99|11080.07|11080.07|0
1605087930000|2020-11-11 09:45:30|11079.69|11079.69|11079.69|11079.69|11079.69|11079.69|11079.69|11079.69|0
1605087940000|2020-11-11 09:45:40|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|0
1605087950000|2020-11-11 09:45:50|11078.57|11078.57|11080.86|11080.86|11080.95|11080.95|11078.33|11078.33|0
1605087960000|2020-11-11 09:46:00|11081.06|11081.06|11081.79|11081.79|11081.79|11081.79|11081.06|11081.06|0
1605087970000|2020-11-11 09:46:10|11082.42|11082.42|11081.69|11081.69|11082.76|11082.76|11081.69|11081.69|0
1605087990000|2020-11-11 09:46:30|11082.43|11082.43|11082.49|11082.49|11082.49|11082.49|11082.43|11082.43|0
1605088000000|2020-11-11 09:46:40|11082.32|11082.32|11082.32|11082.32|11082.32|11082.32|11082.32|11082.32|0
1605088010000|2020-11-11 09:46:50|11082.14|11082.14|11082.14|11082.14|11082.14|11082.14|11082.14|11082.14|0
1605088020000|2020-11-11 09:47:00|11082.29|11082.29|11084.7|11084.7|11085.36|11085.36|11082.29|11082.29|0
1605088030000|2020-11-11 09:47:10|11084.57|11084.57|11085.29|11085.29|11085.29|11085.29|11084.05|11084.05|0
1605088040000|2020-11-11 09:47:20|11085.65|11085.65|11086.65|11086.65|11086.88|11086.88|11085.65|11085.65|0
1605088050000|2020-11-11 09:47:30|11087.39|11087.39|11087.09|11087.09|11087.39|11087.39|11086.92|11086.92|0
1605088060000|2020-11-11 09:47:40|11087.68|11087.68|11087.68|11087.68|11087.68|11087.68|11087.68|11087.68|0
1605088070000|2020-11-11 09:47:50|11087.38|11087.38|11086.9|11086.9|11087.38|11087.38|11086.9|11086.9|0
1605088080000|2020-11-11 09:48:00|11086.61|11086.61|11085.58|11085.58|11087.24|11087.24|11085.58|11085.58|0
1605088090000|2020-11-11 09:48:10|11085.87|11085.87|11085.18|11085.18|11085.87|11085.87|11085.18|11085.18|0
1605088100000|2020-11-11 09:48:20|11085.37|11085.37|11086.08|11086.08|11086.08|11086.08|11085.37|11085.37|0
1605088110000|2020-11-11 09:48:30|11086.53|11086.53|11089.09|11089.09|11089.09|11089.09|11086.53|11086.53|0
1605088120000|2020-11-11 09:48:40|11088.92|11088.92|11088.32|11088.32|11089.83|11089.83|11088.32|11088.32|0
1605088130000|2020-11-11 09:48:50|11087.85|11087.85|11086.91|11086.91|11088.19|11088.19|11086.91|11086.91|0
1605088140000|2020-11-11 09:49:00|11086.28|11086.28|11085.73|11085.73|11086.28|11086.28|11084.77|11084.77|0
1605088150000|2020-11-11 09:49:10|11086.56|11086.56|11085.59|11085.59|11086.56|11086.56|11085.59|11085.59|0
1605088160000|2020-11-11 09:49:20|11085.42|11085.42|11085.3|11085.3|11085.42|11085.42|11085.3|11085.3|0
1605088170000|2020-11-11 09:49:30|11084.28|11084.28|11083.56|11083.56|11084.28|11084.28|11083.56|11083.56|0
1605088180000|2020-11-11 09:49:40|11082.98|11082.98|11082.35|11082.35|11082.98|11082.98|11082.25|11082.25|0
1605088190000|2020-11-11 09:49:50|11082.06|11082.06|11082.05|11082.05|11082.06|11082.06|11081.93|11081.93|0
1605088200000|2020-11-11 09:50:00|11082.27|11082.27|11082.37|11082.37|11082.37|11082.37|11082.27|11082.27|0
1605088210000|2020-11-11 09:50:10|11082.66|11082.66|11083.18|11083.18|11083.18|11083.18|11082.66|11082.66|0
1605088220000|2020-11-11 09:50:20|11084.01|11084.01|11084.01|11084.01|11084.01|11084.01|11084.01|11084.01|0
1605088230000|2020-11-11 09:50:30|11084.84|11084.84|11085.36|11085.36|11085.71|11085.71|11084.84|11084.84|0
1605088240000|2020-11-11 09:50:40|11084.56|11084.56|11084.49|11084.49|11086.22|11086.22|11084.49|11084.49|0
1605088250000|2020-11-11 09:50:50|11084.32|11084.32|11083.34|11083.34|11084.32|11084.32|11083.34|11083.34|0
1605088260000|2020-11-11 09:51:00|11083.49|11083.49|11083.72|11083.72|11083.72|11083.72|11083.49|11083.49|0
1605088270000|2020-11-11 09:51:10|11083.6|11083.6|11086.61|11086.61|11086.61|11086.61|11083.6|11083.6|0
1605088280000|2020-11-11 09:51:20|11086.76|11086.76|11089.08|11089.08|11089.08|11089.08|11086.59|11086.59|0
1605088300000|2020-11-11 09:51:40|11089.52|11089.52|11089.22|11089.22|11089.52|11089.52|11089.22|11089.22|0
1605088310000|2020-11-11 09:51:50|11088.75|11088.75|11088.46|11088.46|11088.75|11088.75|11088.46|11088.46|0
1605088320000|2020-11-11 09:52:00|11088.4|11088.4|11089.13|11089.13|11089.13|11089.13|11088.4|11088.4|0
1605088330000|2020-11-11 09:52:10|11088.91|11088.91|11088.87|11088.87|11088.91|11088.91|11088.16|11088.16|0
1605088340000|2020-11-11 09:52:20|11088.75|11088.75|11088.51|11088.51|11088.75|11088.75|11088.51|11088.51|0
1605088360000|2020-11-11 09:52:40|11090.39|11090.39|11090.76|11090.76|11090.76|11090.76|11090.39|11090.39|0
1605088370000|2020-11-11 09:52:50|11090.93|11090.93|11090.93|11090.93|11090.93|11090.93|11090.93|11090.93|0
1605088380000|2020-11-11 09:53:00|11091|11091|11091.12|11091.12|11091.12|11091.12|11091|11091|0
1605088390000|2020-11-11 09:53:10|11090.75|11090.75|11090.6|11090.6|11090.75|11090.75|11090.13|11090.13|0
1605088410000|2020-11-11 09:53:30|11089.77|11089.77|11089.65|11089.65|11089.77|11089.77|11089.65|11089.65|0
1605088420000|2020-11-11 09:53:40|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|0
1605088460000|2020-11-11 09:54:20|11091.6|11091.6|11090.54|11090.54|11091.9|11091.9|11090.54|11090.54|0
1605088470000|2020-11-11 09:54:30|11090.18|11090.18|11090.18|11090.18|11090.18|11090.18|11090.18|11090.18|0
1605088490000|2020-11-11 09:54:50|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|11089.98|0
1605088500000|2020-11-11 09:55:00|11089.4|11089.4|11089.07|11089.07|11090.12|11090.12|11089.07|11089.07|0
1605088510000|2020-11-11 09:55:10|11087.41|11087.41|11087.5|11087.5|11087.5|11087.5|11087.21|11087.21|0
1605088520000|2020-11-11 09:55:20|11087.41|11087.41|11087.41|11087.41|11087.41|11087.41|11087.41|11087.41|0
1605088540000|2020-11-11 09:55:40|11087.17|11087.17|11087.47|11087.47|11087.47|11087.47|11087.17|11087.17|0
1605088550000|2020-11-11 09:55:50|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|11087.37|0
1605088560000|2020-11-11 09:56:00|11086.8|11086.8|11087.14|11087.14|11087.14|11087.14|11086.45|11086.45|0
1605088570000|2020-11-11 09:56:10|11087.31|11087.31|11086.85|11086.85|11087.68|11087.68|11085.19|11085.19|0
1605088610000|2020-11-11 09:56:50|11086.95|11086.95|11086.95|11086.95|11086.95|11086.95|11086.95|11086.95|0
1605088620000|2020-11-11 09:57:00|11087.08|11087.08|11087.95|11087.95|11087.95|11087.95|11086.49|11086.49|0
1605088630000|2020-11-11 09:57:10|11088.24|11088.24|11087.22|11087.22|11088.24|11088.24|11087.22|11087.22|0
1605088640000|2020-11-11 09:57:20|11086.92|11086.92|11085.49|11085.49|11086.92|11086.92|11085.49|11085.49|0
1605088650000|2020-11-11 09:57:30|11084.97|11084.97|11085.49|11085.49|11085.49|11085.49|11084.97|11084.97|0
1605088670000|2020-11-11 09:57:50|11086.43|11086.43|11085.96|11085.96|11086.43|11086.43|11085.96|11085.96|0
1605088680000|2020-11-11 09:58:00|11086.25|11086.25|11085.96|11085.96|11086.25|11086.25|11085.96|11085.96|0
1605088690000|2020-11-11 09:58:10|11085.13|11085.13|11082.93|11082.93|11085.13|11085.13|11082.93|11082.93|0
1605088700000|2020-11-11 09:58:20|11082.3|11082.3|11080.93|11080.93|11082.3|11082.3|11080.93|11080.93|0
1605088710000|2020-11-11 09:58:30|11081.44|11081.44|11081.62|11081.62|11081.62|11081.62|11081.33|11081.33|0
1605088720000|2020-11-11 09:58:40|11082.45|11082.45|11082.48|11082.48|11082.71|11082.71|11082.45|11082.45|0
1605088730000|2020-11-11 09:58:50|11082.71|11082.71|11082.71|11082.71|11082.71|11082.71|11082.71|11082.71|0
1605088740000|2020-11-11 09:59:00|11083.34|11083.34|11083.49|11083.49|11083.49|11083.49|11083.34|11083.34|0
1605088750000|2020-11-11 09:59:10|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|11083.78|0
1605088760000|2020-11-11 09:59:20|11084.07|11084.07|11084.59|11084.59|11084.59|11084.59|11084.07|11084.07|0
1605088770000|2020-11-11 09:59:30|11084.42|11084.42|11085.1|11085.1|11085.1|11085.1|11084.42|11084.42|0
1605088780000|2020-11-11 09:59:40|11084.98|11084.98|11083.94|11083.94|11084.98|11084.98|11083.94|11083.94|0
1605088790000|2020-11-11 09:59:50|11083.82|11083.82|11083.19|11083.19|11083.82|11083.82|11083.19|11083.19|0
1605088800000|2020-11-11 10:00:00|11083.04|11083.04|11082.84|11082.84|11083.04|11083.04|11082.84|11082.84|0
1605088820000|2020-11-11 10:00:20|11083.31|11083.31|11083.31|11083.31|11083.31|11083.31|11083.31|11083.31|0
1605088830000|2020-11-11 10:00:30|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|0
1605088840000|2020-11-11 10:00:40|11083.65|11083.65|11085.57|11085.57|11085.69|11085.69|11083.65|11083.65|0
1605088850000|2020-11-11 10:00:50|11085.94|11085.94|11085.94|11085.94|11085.94|11085.94|11085.94|11085.94|0
1605088860000|2020-11-11 10:01:00|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|11086.56|0
1605088870000|2020-11-11 10:01:10|11086.39|11086.39|11083.77|11083.77|11086.51|11086.51|11083.77|11083.77|0
1605088880000|2020-11-11 10:01:20|11083.53|11083.53|11083.6|11083.6|11083.6|11083.6|11083.41|11083.41|0
1605088900000|2020-11-11 10:01:40|11083.47|11083.47|11083.3|11083.3|11083.64|11083.64|11083.3|11083.3|0
1605088910000|2020-11-11 10:01:50|11082.71|11082.71|11082.31|11082.31|11082.71|11082.71|11082.31|11082.31|0
1605088920000|2020-11-11 10:02:00|11082.18|11082.18|11080.64|11080.64|11082.31|11082.31|11080.64|11080.64|0
1605088930000|2020-11-11 10:02:10|11080.27|11080.27|11079.93|11079.93|11080.27|11080.27|11079.93|11079.93|0
1605088940000|2020-11-11 10:02:20|11079.74|11079.74|11079.77|11079.77|11079.77|11079.77|11078.4|11078.4|0
1605088950000|2020-11-11 10:02:30|11079.53|11079.53|11079|11079|11079.53|11079.53|11079|11079|0
1605088960000|2020-11-11 10:02:40|11078.77|11078.77|11078.55|11078.55|11078.77|11078.77|11078.21|11078.21|0
1605088970000|2020-11-11 10:02:50|11078.41|11078.41|11078.41|11078.41|11078.41|11078.41|11078.41|11078.41|0
1605088980000|2020-11-11 10:03:00|11078.7|11078.7|11078.7|11078.7|11078.7|11078.7|11078.7|11078.7|0
1605089000000|2020-11-11 10:03:20|11078.12|11078.12|11077.75|11077.75|11078.12|11078.12|11077.75|11077.75|0
1605089010000|2020-11-11 10:03:30|11077.28|11077.28|11077.2|11077.2|11077.51|11077.51|11076.83|11076.83|0
1605089050000|2020-11-11 10:04:10|11078.65|11078.65|11078.53|11078.53|11078.65|11078.65|11078.53|11078.53|0
1605089070000|2020-11-11 10:04:30|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|0
1605089080000|2020-11-11 10:04:40|11077.78|11077.78|11077.78|11077.78|11077.78|11077.78|11077.78|11077.78|0
1605089090000|2020-11-11 10:04:50|11078.02|11078.02|11077.54|11077.54|11078.02|11078.02|11077.54|11077.54|0
1605089110000|2020-11-11 10:05:10|11077.25|11077.25|11076.15|11076.15|11077.25|11077.25|11076.15|11076.15|0
1605089130000|2020-11-11 10:05:30|11075.95|11075.95|11075.84|11075.84|11075.95|11075.95|11075.84|11075.84|0
1605089140000|2020-11-11 10:05:40|11075.7|11075.7|11073.4|11073.4|11075.7|11075.7|11073.4|11073.4|0
1605089150000|2020-11-11 10:05:50|11073.28|11073.28|11072.96|11072.96|11073.4|11073.4|11072.96|11072.96|0
1605089160000|2020-11-11 10:06:00|11072.48|11072.48|11068.97|11068.97|11072.48|11072.48|11068.97|11068.97|0
1605089180000|2020-11-11 10:06:20|11069.14|11069.14|11067.84|11067.84|11069.14|11069.14|11067.48|11067.48|0
1605089190000|2020-11-11 10:06:30|11068.09|11068.09|11069.41|11069.41|11069.75|11069.75|11068.09|11068.09|0
1605089200000|2020-11-11 10:06:40|11069.15|11069.15|11069.98|11069.98|11070.81|11070.81|11069.15|11069.15|0
1605089210000|2020-11-11 10:06:50|11070.15|11070.15|11071.76|11071.76|11071.76|11071.76|11070.08|11070.08|0
1605089220000|2020-11-11 10:07:00|11072.58|11072.58|11073.96|11073.96|11073.96|11073.96|11072.58|11072.58|0
1605089230000|2020-11-11 10:07:10|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|11074.08|0
1605089240000|2020-11-11 10:07:20|11073.75|11073.75|11073.48|11073.48|11073.75|11073.75|11073.48|11073.48|0
1605089250000|2020-11-11 10:07:30|11075.14|11075.14|11075.42|11075.42|11075.42|11075.42|11075.14|11075.14|0
1605089270000|2020-11-11 10:07:50|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|0
1605089280000|2020-11-11 10:08:00|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|11076.44|0
1605089290000|2020-11-11 10:08:10|11076.68|11076.68|11076.68|11076.68|11076.68|11076.68|11076.68|11076.68|0
1605089300000|2020-11-11 10:08:20|11076.8|11076.8|11076.57|11076.57|11076.8|11076.8|11076.57|11076.57|0
1605089310000|2020-11-11 10:08:30|11076.47|11076.47|11075.8|11075.8|11076.47|11076.47|11075.8|11075.8|0
1605089320000|2020-11-11 10:08:40|11075.09|11075.09|11074.92|11074.92|11075.09|11075.09|11074.92|11074.92|0
1605089330000|2020-11-11 10:08:50|11074.69|11074.69|11074.92|11074.92|11074.92|11074.92|11074.69|11074.69|0
1605089340000|2020-11-11 10:09:00|11075.4|11075.4|11075.4|11075.4|11075.4|11075.4|11075.4|11075.4|0
1605089350000|2020-11-11 10:09:10|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|11075.54|0
1605089360000|2020-11-11 10:09:20|11075.84|11075.84|11075.81|11075.81|11075.84|11075.84|11075.36|11075.36|0
1605089370000|2020-11-11 10:09:30|11075.74|11075.74|11075.91|11075.91|11075.91|11075.91|11075.74|11075.74|0
1605089380000|2020-11-11 10:09:40|11076.15|11076.15|11077.62|11077.62|11077.62|11077.62|11076.15|11076.15|0
1605089390000|2020-11-11 10:09:50|11076.79|11076.79|11075.96|11075.96|11076.79|11076.79|11075.96|11075.96|0
1605089400000|2020-11-11 10:10:00|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|11076.3|0
1605089410000|2020-11-11 10:10:10|11076.5|11076.5|11076.89|11076.89|11076.89|11076.89|11076.5|11076.5|0
1605089420000|2020-11-11 10:10:20|11077.52|11077.52|11077.64|11077.64|11077.64|11077.64|11077.52|11077.52|0
1605089440000|2020-11-11 10:10:40|11077.4|11077.4|11076.34|11076.34|11077.4|11077.4|11076.34|11076.34|0
1605089450000|2020-11-11 10:10:50|11076.97|11076.97|11076.97|11076.97|11076.97|11076.97|11076.97|11076.97|0
1605089460000|2020-11-11 10:11:00|11077.16|11077.16|11076.87|11076.87|11077.16|11077.16|11076.33|11076.33|0
1605089470000|2020-11-11 10:11:10|11076.51|11076.51|11076.14|11076.14|11076.51|11076.51|11076.14|11076.14|0
1605089480000|2020-11-11 10:11:20|11076.23|11076.23|11076.08|11076.08|11076.23|11076.23|11076.08|11076.08|0
1605089490000|2020-11-11 10:11:30|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|11075.61|0
1605089500000|2020-11-11 10:11:40|11075.37|11075.37|11074.74|11074.74|11075.37|11075.37|11074.74|11074.74|0
1605089510000|2020-11-11 10:11:50|11074.27|11074.27|11074.27|11074.27|11074.27|11074.27|11074.27|11074.27|0
1605089520000|2020-11-11 10:12:00|11074.89|11074.89|11071.86|11071.86|11074.89|11074.89|11071.86|11071.86|0
1605089530000|2020-11-11 10:12:10|11071.5|11071.5|11070.74|11070.74|11071.5|11071.5|11070.74|11070.74|0
1605089550000|2020-11-11 10:12:30|11070|11070|11070|11070|11070|11070|11070|11070|0
1605089560000|2020-11-11 10:12:40|11070.63|11070.63|11070.94|11070.94|11070.94|11070.94|11070.63|11070.63|0
1605089580000|2020-11-11 10:13:00|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|11070.25|0
1605089590000|2020-11-11 10:13:10|11070.06|11070.06|11070.06|11070.06|11070.06|11070.06|11070.06|11070.06|0
1605089600000|2020-11-11 10:13:20|11069.94|11069.94|11070.06|11070.06|11070.06|11070.06|11069.94|11069.94|0
1605089610000|2020-11-11 10:13:30|11069.89|11069.89|11069.89|11069.89|11069.89|11069.89|11069.89|11069.89|0
1605089640000|2020-11-11 10:14:00|11067.4|11067.4|11067.77|11067.77|11067.77|11067.77|11067.4|11067.4|0
1605089670000|2020-11-11 10:14:30|11067.94|11067.94|11067.27|11067.27|11067.94|11067.94|11067.27|11067.27|0
1605089680000|2020-11-11 10:14:40|11067.36|11067.36|11067.75|11067.75|11067.75|11067.75|11067.17|11067.17|0
1605089690000|2020-11-11 10:14:50|11067.92|11067.92|11067.84|11067.84|11067.92|11067.92|11067.75|11067.75|0
1605089700000|2020-11-11 10:15:00|11067.94|11067.94|11069.69|11069.69|11069.69|11069.69|11067.94|11067.94|0
1605089720000|2020-11-11 10:15:20|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|0
1605089730000|2020-11-11 10:15:30|11069.04|11069.04|11069.91|11069.91|11069.91|11069.91|11069.04|11069.04|0
1605089740000|2020-11-11 10:15:40|11069.55|11069.55|11069.67|11069.67|11069.67|11069.67|11069.55|11069.55|0
1605089750000|2020-11-11 10:15:50|11069.58|11069.58|11073.25|11073.25|11073.25|11073.25|11069.34|11069.34|0
1605089760000|2020-11-11 10:16:00|11073.4|11073.4|11072.93|11072.93|11073.76|11073.76|11072.93|11072.93|0
1605089770000|2020-11-11 10:16:10|11073.17|11073.17|11073.05|11073.05|11073.17|11073.17|11073.05|11073.05|0
1605089780000|2020-11-11 10:16:20|11071.39|11071.39|11071.94|11071.94|11071.94|11071.94|11071.39|11071.39|0
1605089790000|2020-11-11 10:16:30|11071.11|11071.11|11070.99|11070.99|11071.11|11071.11|11070.99|11070.99|0
1605089800000|2020-11-11 10:16:40|11071.09|11071.09|11071.33|11071.33|11071.33|11071.33|11071.09|11071.09|0
1605089810000|2020-11-11 10:16:50|11070.99|11070.99|11069.82|11069.82|11070.99|11070.99|11069.82|11069.82|0
1605089820000|2020-11-11 10:17:00|11069.35|11069.35|11070.93|11070.93|11071.17|11071.17|11069.35|11069.35|0
1605089830000|2020-11-11 10:17:10|11071.03|11071.03|11071.03|11071.03|11071.03|11071.03|11071.03|11071.03|0
1605089840000|2020-11-11 10:17:20|11071.2|11071.2|11072.32|11072.32|11072.32|11072.32|11071.2|11071.2|0
1605089850000|2020-11-11 10:17:30|11071.69|11071.69|11071.69|11071.69|11071.69|11071.69|11071.69|11071.69|0
1605089860000|2020-11-11 10:17:40|11071.8|11071.8|11072.36|11072.36|11072.36|11072.36|11071.8|11071.8|0
1605089870000|2020-11-11 10:17:50|11072.65|11072.65|11073.16|11073.16|11073.47|11073.47|11072.65|11072.65|0
1605089880000|2020-11-11 10:18:00|11072.92|11072.92|11073.23|11073.23|11073.23|11073.23|11072.92|11072.92|0
1605089900000|2020-11-11 10:18:20|11073.47|11073.47|11073.8|11073.8|11073.8|11073.8|11073.47|11073.47|0
1605089910000|2020-11-11 10:18:30|11075.46|11075.46|11075.46|11075.46|11075.46|11075.46|11075.46|11075.46|0
1605089920000|2020-11-11 10:18:40|11075.72|11075.72|11075.72|11075.72|11075.72|11075.72|11075.72|11075.72|0
1605089930000|2020-11-11 10:18:50|11075.82|11075.82|11075.59|11075.59|11075.82|11075.82|11075.59|11075.59|0
1605089940000|2020-11-11 10:19:00|11076.42|11076.42|11077.43|11077.43|11077.61|11077.61|11076.42|11076.42|0
1605089950000|2020-11-11 10:19:10|11075.78|11075.78|11073.16|11073.16|11075.78|11075.78|11073.16|11073.16|0
1605089960000|2020-11-11 10:19:20|11072.87|11072.87|11073.75|11073.75|11074.04|11074.04|11072.87|11072.87|0
1605089980000|2020-11-11 10:19:40|11072.92|11072.92|11071.57|11071.57|11072.92|11072.92|11071.57|11071.57|0
1605090000000|2020-11-11 10:20:00|11070.94|11070.94|11070.54|11070.54|11070.94|11070.94|11070.37|11070.37|0
1605090010000|2020-11-11 10:20:10|11068.89|11068.89|11066.48|11066.48|11068.89|11068.89|11066.48|11066.48|0
1605090020000|2020-11-11 10:20:20|11065.66|11065.66|11065.42|11065.42|11065.66|11065.66|11065.42|11065.42|0
1605090030000|2020-11-11 10:20:30|11066|11066|11066|11066|11066|11066|11066|11066|0
1605090040000|2020-11-11 10:20:40|11065.86|11065.86|11064.02|11064.02|11065.86|11065.86|11064.02|11064.02|0
1605090050000|2020-11-11 10:20:50|11063.55|11063.55|11063.57|11063.57|11063.57|11063.57|11063.4|11063.4|0
1605090060000|2020-11-11 10:21:00|11063.48|11063.48|11060.65|11060.65|11063.48|11063.48|11060.65|11060.65|0
1605090070000|2020-11-11 10:21:10|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|0
1605090080000|2020-11-11 10:21:20|11060.28|11060.28|11063.51|11063.51|11063.6|11063.6|11060.28|11060.28|0
1605090090000|2020-11-11 10:21:30|11061.02|11061.02|11059.77|11059.77|11061.02|11061.02|11059.25|11059.25|0
1605090100000|2020-11-11 10:21:40|11059.68|11059.68|11059.68|11059.68|11059.68|11059.68|11059.68|11059.68|0
1605090110000|2020-11-11 10:21:50|11059.85|11059.85|11059.95|11059.95|11059.95|11059.95|11059.85|11059.85|0
1605090120000|2020-11-11 10:22:00|11060.05|11060.05|11060.05|11060.05|11060.05|11060.05|11060.05|11060.05|0
1605090130000|2020-11-11 10:22:10|11060.19|11060.19|11059.93|11059.93|11060.33|11060.33|11059.79|11059.79|0
1605090140000|2020-11-11 10:22:20|11059.74|11059.74|11059.64|11059.64|11059.74|11059.74|11059.4|11059.4|0
1605090150000|2020-11-11 10:22:30|11059.93|11059.93|11059.93|11059.93|11059.93|11059.93|11059.93|11059.93|0
1605090160000|2020-11-11 10:22:40|11059.46|11059.46|11059.56|11059.56|11059.56|11059.56|11059.46|11059.46|0
1605090170000|2020-11-11 10:22:50|11059.32|11059.32|11058.85|11058.85|11059.32|11059.32|11058.85|11058.85|0
1605090180000|2020-11-11 10:23:00|11059.02|11059.02|11061.26|11061.26|11061.26|11061.26|11059.02|11059.02|0
1605090190000|2020-11-11 10:23:10|11062.09|11062.09|11061.26|11061.26|11062.2|11062.2|11061.26|11061.26|0
1605090200000|2020-11-11 10:23:20|11061.11|11061.11|11060.77|11060.77|11061.11|11061.11|11060.77|11060.77|0
1605090210000|2020-11-11 10:23:30|11060.64|11060.64|11060.17|11060.17|11060.64|11060.64|11059.78|11059.78|0
1605090220000|2020-11-11 10:23:40|11059.81|11059.81|11057.76|11057.76|11059.81|11059.81|11057.76|11057.76|0
1605090240000|2020-11-11 10:24:00|11057.88|11057.88|11058.68|11058.68|11058.73|11058.73|11057.64|11057.64|0
1605090270000|2020-11-11 10:24:30|11058.2|11058.2|11060.07|11060.07|11060.07|11060.07|11058.2|11058.2|0
1605090280000|2020-11-11 10:24:40|11060.31|11060.31|11060.55|11060.55|11060.55|11060.55|11060.31|11060.31|0
1605090290000|2020-11-11 10:24:50|11060.79|11060.79|11060.97|11060.97|11060.97|11060.97|11060.79|11060.79|0
1605090300000|2020-11-11 10:25:00|11061.14|11061.14|11061.6|11061.6|11061.72|11061.72|11061.14|11061.14|0
1605090310000|2020-11-11 10:25:10|11061.02|11061.02|11060.98|11060.98|11061.02|11061.02|11060.72|11060.72|0
1605090320000|2020-11-11 10:25:20|11061.18|11061.18|11061.18|11061.18|11061.18|11061.18|11061.18|11061.18|0
1605090330000|2020-11-11 10:25:30|11063.67|11063.67|11063.67|11063.67|11063.77|11063.77|11063.67|11063.67|0
1605090350000|2020-11-11 10:25:50|11064.01|11064.01|11064.01|11064.01|11064.01|11064.01|11064.01|11064.01|0
1605090360000|2020-11-11 10:26:00|11063.89|11063.89|11066.05|11066.05|11066.05|11066.05|11063.76|11063.76|0
1605090370000|2020-11-11 10:26:10|11066.42|11066.42|11066.61|11066.61|11066.61|11066.61|11066.42|11066.42|0
1605090380000|2020-11-11 10:26:20|11066.9|11066.9|11067.47|11067.47|11067.47|11067.47|11066.9|11066.9|0
1605090390000|2020-11-11 10:26:30|11067.56|11067.56|11069.85|11069.85|11070.97|11070.97|11067.56|11067.56|0
1605090400000|2020-11-11 10:26:40|11070.14|11070.14|11070.33|11070.33|11070.33|11070.33|11070.14|11070.14|0
1605090410000|2020-11-11 10:26:50|11070.23|11070.23|11069.82|11069.82|11070.42|11070.42|11069.82|11069.82|0
1605090420000|2020-11-11 10:27:00|11069.3|11069.3|11069.3|11069.3|11069.3|11069.3|11069.13|11069.13|0
1605090430000|2020-11-11 10:27:10|11069.45|11069.45|11069.92|11069.92|11070.09|11070.09|11069.45|11069.45|0
1605090440000|2020-11-11 10:27:20|11070.86|11070.86|11071.24|11071.24|11071.24|11071.24|11070.63|11070.63|0
1605090450000|2020-11-11 10:27:30|11070.41|11070.41|11068.38|11068.38|11070.41|11070.41|11068.38|11068.38|0
1605090460000|2020-11-11 10:27:40|11068.29|11068.29|11068.62|11068.62|11068.74|11068.74|11068.14|11068.14|0
1605090470000|2020-11-11 10:27:50|11068.74|11068.74|11069.12|11069.12|11069.12|11069.12|11068.74|11068.74|0
1605090480000|2020-11-11 10:28:00|11069.29|11069.29|11069.29|11069.29|11069.53|11069.53|11069.29|11069.29|0
1605090490000|2020-11-11 10:28:10|11069.53|11069.53|11069.66|11069.66|11069.66|11069.66|11069.53|11069.53|0
1605090500000|2020-11-11 10:28:20|11069.49|11069.49|11069.49|11069.49|11069.49|11069.49|11069.49|11069.49|0
1605090520000|2020-11-11 10:28:40|11071.78|11071.78|11070.21|11070.21|11071.78|11071.78|11070.21|11070.21|0
1605090530000|2020-11-11 10:28:50|11069.58|11069.58|11070.22|11070.22|11070.22|11070.22|11069.58|11069.58|0
1605090540000|2020-11-11 10:29:00|11069.7|11069.7|11069.72|11069.72|11069.72|11069.72|11069.58|11069.58|0
1605090550000|2020-11-11 10:29:10|11069.43|11069.43|11070.97|11070.97|11070.97|11070.97|11069.43|11069.43|0
1605090560000|2020-11-11 10:29:20|11071.07|11071.07|11070.55|11070.55|11071.38|11071.38|11070.55|11070.55|0
1605090570000|2020-11-11 10:29:30|11070.69|11070.69|11070.8|11070.8|11070.8|11070.8|11070.69|11070.69|0
1605090580000|2020-11-11 10:29:40|11070.68|11070.68|11070.46|11070.46|11070.68|11070.68|11070.46|11070.46|0
1605090590000|2020-11-11 10:29:50|11071.29|11071.29|11071.14|11071.14|11071.29|11071.29|11071|11071|0
1605090600000|2020-11-11 10:30:00|11071.31|11071.31|11071.58|11071.58|11071.58|11071.58|11071.31|11071.31|0
1605090610000|2020-11-11 10:30:10|11071.75|11071.75|11072.04|11072.04|11072.04|11072.04|11071.75|11071.75|0
1605090630000|2020-11-11 10:30:30|11071.8|11071.8|11071.8|11071.8|11071.8|11071.8|11071.8|11071.8|0
1605090640000|2020-11-11 10:30:40|11072.15|11072.15|11072.62|11072.62|11072.62|11072.62|11072.15|11072.15|0
1605090650000|2020-11-11 10:30:50|11072.83|11072.83|11072.63|11072.63|11072.83|11072.83|11072.63|11072.63|0
1605090660000|2020-11-11 10:31:00|11072.53|11072.53|11071|11071|11072.53|11072.53|11071|11071|0
1605090670000|2020-11-11 10:31:10|11071.07|11071.07|11070.78|11070.78|11071.07|11071.07|11070.49|11070.49|0
1605090690000|2020-11-11 10:31:30|11071.61|11071.61|11071.61|11071.61|11071.61|11071.61|11071.61|11071.61|0
1605090700000|2020-11-11 10:31:40|11071.74|11071.74|11071.81|11071.81|11071.81|11071.81|11071.74|11071.74|0
1605090720000|2020-11-11 10:32:00|11071.69|11071.69|11071.58|11071.58|11071.69|11071.69|11071.32|11071.32|0
1605090730000|2020-11-11 10:32:10|11072.41|11072.41|11073.1|11073.1|11073.1|11073.1|11072.27|11072.27|0
1605090740000|2020-11-11 10:32:20|11072.81|11072.81|11072.69|11072.69|11072.81|11072.81|11072.69|11072.69|0
1605090750000|2020-11-11 10:32:30|11072.51|11072.51|11072.31|11072.31|11072.51|11072.51|11072.31|11072.31|0
1605090760000|2020-11-11 10:32:40|11072.08|11072.08|11072.08|11072.08|11072.08|11072.08|11072.08|11072.08|0
1605090780000|2020-11-11 10:33:00|11071.82|11071.82|11072.65|11072.65|11072.65|11072.65|11071.82|11071.82|0
1605090790000|2020-11-11 10:33:10|11072.99|11072.99|11072.06|11072.06|11073.04|11073.04|11072.06|11072.06|0
1605090800000|2020-11-11 10:33:20|11071.83|11071.83|11071.04|11071.04|11072.06|11072.06|11070.81|11070.81|0
1605090810000|2020-11-11 10:33:30|11070.95|11070.95|11069.19|11069.19|11070.95|11070.95|11069.19|11069.19|0
1605090820000|2020-11-11 10:33:40|11068.96|11068.96|11068.59|11068.59|11068.96|11068.96|11068.59|11068.59|0
1605090840000|2020-11-11 10:34:00|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|0
1605090850000|2020-11-11 10:34:10|11068.13|11068.13|11070.02|11070.02|11070.02|11070.02|11068.13|11068.13|0
1605090860000|2020-11-11 10:34:20|11070.32|11070.32|11070.92|11070.92|11070.92|11070.92|11070.32|11070.32|0
1605090870000|2020-11-11 10:34:30|11071.75|11071.75|11071.75|11071.75|11071.75|11071.75|11071.75|11071.75|0
1605090880000|2020-11-11 10:34:40|11071.51|11071.51|11072.64|11072.64|11072.64|11072.64|11071.51|11071.51|0
1605090890000|2020-11-11 10:34:50|11072.76|11072.76|11073.57|11073.57|11073.57|11073.57|11072.76|11072.76|0
1605090900000|2020-11-11 10:35:00|11073.76|11073.76|11073.63|11073.63|11073.92|11073.92|11073.63|11073.63|0
1605090910000|2020-11-11 10:35:10|11073.44|11073.44|11075.8|11075.8|11075.92|11075.92|11073.44|11073.44|0
1605090920000|2020-11-11 10:35:20|11075.22|11075.22|11076.37|11076.37|11076.37|11076.37|11074.93|11074.93|0
1605090940000|2020-11-11 10:35:40|11075.69|11075.69|11075.91|11075.91|11076.01|11076.01|11075.32|11075.32|0
1605090950000|2020-11-11 10:35:50|11075.57|11075.57|11076.67|11076.67|11076.67|11076.67|11075.57|11075.57|0
1605090960000|2020-11-11 10:36:00|11077.01|11077.01|11076.62|11076.62|11077.01|11077.01|11076.62|11076.62|0
1605090970000|2020-11-11 10:36:10|11077.45|11077.45|11077.53|11077.53|11078.52|11078.52|11077.45|11077.45|0
1605090980000|2020-11-11 10:36:20|11077.24|11077.24|11077.24|11077.24|11077.24|11077.24|11077.24|11077.24|0
1605090990000|2020-11-11 10:36:30|11078.9|11078.9|11078.9|11078.9|11078.9|11078.9|11078.9|11078.9|0
1605091000000|2020-11-11 10:36:40|11079.13|11079.13|11079.13|11079.13|11079.13|11079.13|11079.13|11079.13|0
1605091010000|2020-11-11 10:36:50|11079.37|11079.37|11078.79|11078.79|11079.37|11079.37|11078.79|11078.79|0
1605091020000|2020-11-11 10:37:00|11078.62|11078.62|11078.51|11078.51|11078.9|11078.9|11078.41|11078.41|0
1605091030000|2020-11-11 10:37:10|11078.22|11078.22|11079.76|11079.76|11079.76|11079.76|11078.1|11078.1|0
1605091040000|2020-11-11 10:37:20|11079.46|11079.46|11078.51|11078.51|11079.46|11079.46|11078.42|11078.42|0
1605091050000|2020-11-11 10:37:30|11078.25|11078.25|11078.11|11078.11|11078.38|11078.38|11078.11|11078.11|0
1605091060000|2020-11-11 10:37:40|11078.94|11078.94|11079.53|11079.53|11079.53|11079.53|11078.94|11078.94|0
1605091070000|2020-11-11 10:37:50|11079.33|11079.33|11079.43|11079.43|11079.43|11079.43|11079.33|11079.33|0
1605091080000|2020-11-11 10:38:00|11079.24|11079.24|11079.62|11079.62|11079.69|11079.69|11079.1|11079.1|0
1605091090000|2020-11-11 10:38:10|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|0
1605091110000|2020-11-11 10:38:30|11078.69|11078.69|11078.52|11078.52|11078.69|11078.69|11078.52|11078.52|0
1605091120000|2020-11-11 10:38:40|11078.69|11078.69|11078.73|11078.73|11078.73|11078.73|11078.56|11078.56|0
1605091140000|2020-11-11 10:39:00|11078.97|11078.97|11078.97|11078.97|11078.97|11078.97|11078.97|11078.97|0
1605091150000|2020-11-11 10:39:10|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|11078.87|0
1605091160000|2020-11-11 10:39:20|11079.15|11079.15|11081.53|11081.53|11081.64|11081.64|11079.15|11079.15|0
1605091170000|2020-11-11 10:39:30|11081.44|11081.44|11081.69|11081.69|11081.98|11081.98|11081.44|11081.44|0
1605091180000|2020-11-11 10:39:40|11081.57|11081.57|11081.86|11081.86|11081.86|11081.86|11081.57|11081.57|0
1605091200000|2020-11-11 10:40:00|11082.03|11082.03|11081.17|11081.17|11082.03|11082.03|11081.17|11081.17|0
1605091210000|2020-11-11 10:40:10|11080.94|11080.94|11079.16|11079.16|11080.94|11080.94|11079.16|11079.16|0
1605091220000|2020-11-11 10:40:20|11078.33|11078.33|11078.79|11078.79|11078.79|11078.79|11078.33|11078.33|0
1605091230000|2020-11-11 10:40:30|11078.72|11078.72|11077.91|11077.91|11078.72|11078.72|11077.91|11077.91|0
1605091240000|2020-11-11 10:40:40|11077.08|11077.08|11076.62|11076.62|11077.08|11077.08|11076.45|11076.45|0
1605091250000|2020-11-11 10:40:50|11076.72|11076.72|11076.33|11076.33|11076.72|11076.72|11076.33|11076.33|0
1605091260000|2020-11-11 10:41:00|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|11076.16|0
1605091270000|2020-11-11 10:41:10|11076.01|11076.01|11075.79|11075.79|11076.01|11076.01|11075.79|11075.79|0
1605091280000|2020-11-11 10:41:20|11075.67|11075.67|11075.67|11075.67|11075.67|11075.67|11075.67|11075.67|0
1605091290000|2020-11-11 10:41:30|11074.01|11074.01|11074.01|11074.01|11074.01|11074.01|11074.01|11074.01|0
1605091300000|2020-11-11 10:41:40|11074.37|11074.37|11074.74|11074.74|11074.74|11074.74|11074.37|11074.37|0
1605091320000|2020-11-11 10:42:00|11073.8|11073.8|11073.8|11073.8|11074.03|11074.03|11073.8|11073.8|0
1605091330000|2020-11-11 10:42:10|11074.29|11074.29|11074.73|11074.73|11074.73|11074.73|11074.29|11074.29|0
1605091340000|2020-11-11 10:42:20|11074.43|11074.43|11074.23|11074.23|11074.43|11074.43|11074.23|11074.23|0
1605091350000|2020-11-11 10:42:30|11074.43|11074.43|11074.93|11074.93|11074.93|11074.93|11074.43|11074.43|0
1605091360000|2020-11-11 10:42:40|11076.48|11076.48|11077.36|11077.36|11077.65|11077.65|11076.48|11076.48|0
1605091370000|2020-11-11 10:42:50|11077.73|11077.73|11078.27|11078.27|11078.27|11078.27|11077.59|11077.59|0
1605091380000|2020-11-11 10:43:00|11078.46|11078.46|11079.39|11079.39|11079.39|11079.39|11078.46|11078.46|0
1605091390000|2020-11-11 10:43:10|11079.58|11079.58|11079.87|11079.87|11079.97|11079.97|11079.58|11079.58|0
1605091400000|2020-11-11 10:43:20|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|11080.39|0
1605091420000|2020-11-11 10:43:40|11080.87|11080.87|11080.06|11080.06|11080.87|11080.87|11080.06|11080.06|0
1605091430000|2020-11-11 10:43:50|11080.29|11080.29|11080.15|11080.15|11080.29|11080.29|11079.96|11079.96|0
1605091440000|2020-11-11 10:44:00|11080.69|11080.69|11081.45|11081.45|11081.45|11081.45|11080.52|11080.52|0
1605091460000|2020-11-11 10:44:20|11081.62|11081.62|11081.62|11081.62|11081.62|11081.62|11081.62|11081.62|0
1605091470000|2020-11-11 10:44:30|11082.45|11082.45|11081.62|11081.62|11082.45|11082.45|11081.62|11081.62|0
1605091490000|2020-11-11 10:44:50|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|0
1605091500000|2020-11-11 10:45:00|11081.69|11081.69|11081.57|11081.57|11081.69|11081.69|11081.57|11081.57|0
1605091510000|2020-11-11 10:45:10|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|11081.81|0
1605091520000|2020-11-11 10:45:20|11081.72|11081.72|11081.72|11081.72|11081.72|11081.72|11081.72|11081.72|0
1605091530000|2020-11-11 10:45:30|11081.6|11081.6|11081.7|11081.7|11081.77|11081.77|11081.53|11081.53|0
1605091540000|2020-11-11 10:45:40|11082.53|11082.53|11082.41|11082.41|11083.48|11083.48|11082.41|11082.41|0
1605091550000|2020-11-11 10:45:50|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|11082.12|0
1605091560000|2020-11-11 10:46:00|11083.78|11083.78|11082.66|11082.66|11083.78|11083.78|11082.66|11082.66|0
1605091570000|2020-11-11 10:46:10|11080.89|11080.89|11079.86|11079.86|11080.89|11080.89|11079.86|11079.86|0
1605091580000|2020-11-11 10:46:20|11080.69|11080.69|11080.71|11080.71|11080.71|11080.71|11080.54|11080.54|0
1605091590000|2020-11-11 10:46:30|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|11081.01|0
1605091610000|2020-11-11 10:46:50|11080.77|11080.77|11080.77|11080.77|11080.77|11080.77|11080.77|11080.77|0
1605091620000|2020-11-11 10:47:00|11081.3|11081.3|11080.89|11080.89|11081.3|11081.3|11080.89|11080.89|0
1605091630000|2020-11-11 10:47:10|11080.98|11080.98|11078.91|11078.91|11080.98|11080.98|11078.91|11078.91|0
1605091640000|2020-11-11 10:47:20|11078.76|11078.76|11078.76|11078.76|11078.76|11078.76|11078.76|11078.76|0
1605091650000|2020-11-11 10:47:30|11078.88|11078.88|11079.48|11079.48|11079.61|11079.61|11078.88|11078.88|0
1605091670000|2020-11-11 10:47:50|11079.19|11079.19|11079.24|11079.24|11079.36|11079.36|11079.19|11079.19|0
1605091680000|2020-11-11 10:48:00|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|0
1605091690000|2020-11-11 10:48:10|11079.74|11079.74|11080.01|11080.01|11080.01|11080.01|11079.74|11079.74|0
1605091730000|2020-11-11 10:48:50|11080.18|11080.18|11080.18|11080.18|11080.18|11080.18|11080.18|11080.18|0
1605091740000|2020-11-11 10:49:00|11080.3|11080.3|11080.43|11080.43|11080.43|11080.43|11080.3|11080.3|0
1605091750000|2020-11-11 10:49:10|11081.06|11081.06|11081.99|11081.99|11081.99|11081.99|11081.06|11081.06|0
1605091760000|2020-11-11 10:49:20|11082.22|11082.22|11082.51|11082.51|11082.51|11082.51|11082.22|11082.22|0
1605091770000|2020-11-11 10:49:30|11082.75|11082.75|11082.75|11082.75|11082.75|11082.75|11082.75|11082.75|0
1605091780000|2020-11-11 10:49:40|11082.46|11082.46|11085.34|11085.34|11085.34|11085.34|11082.46|11082.46|0
1605091790000|2020-11-11 10:49:50|11085.97|11085.97|11085.83|11085.83|11086.04|11086.04|11085.83|11085.83|0
1605091800000|2020-11-11 10:50:00|11085.69|11085.69|11085.39|11085.39|11085.69|11085.69|11085.39|11085.39|0
1605091810000|2020-11-11 10:50:10|11085.2|11085.2|11084.61|11084.61|11085.44|11085.44|11084.61|11084.61|0
1605091830000|2020-11-11 10:50:30|11084.96|11084.96|11084.96|11084.96|11084.96|11084.96|11084.96|11084.96|0
1605091840000|2020-11-11 10:50:40|11085.1|11085.1|11087.76|11087.76|11087.76|11087.76|11085.1|11085.1|0
1605091850000|2020-11-11 10:50:50|11088.59|11088.59|11088.59|11088.59|11088.59|11088.59|11088.59|11088.59|0
1605091860000|2020-11-11 10:51:00|11086.93|11086.93|11086.66|11086.66|11086.93|11086.93|11086.66|11086.66|0
1605091890000|2020-11-11 10:51:30|11086.04|11086.04|11086.04|11086.04|11086.04|11086.04|11086.04|11086.04|0
1605091900000|2020-11-11 10:51:40|11086.27|11086.27|11086.8|11086.8|11086.8|11086.8|11086.27|11086.27|0
1605091910000|2020-11-11 10:51:50|11086.69|11086.69|11086.69|11086.69|11086.69|11086.69|11086.69|11086.69|0
1605091930000|2020-11-11 10:52:10|11086.92|11086.92|11086.53|11086.53|11087.16|11087.16|11086.53|11086.53|0
1605091940000|2020-11-11 10:52:20|11086.68|11086.68|11086.78|11086.78|11086.92|11086.92|11086.68|11086.68|0
1605091950000|2020-11-11 10:52:30|11086.55|11086.55|11086.55|11086.55|11086.55|11086.55|11086.55|11086.55|0
1605091960000|2020-11-11 10:52:40|11086.41|11086.41|11087.29|11087.29|11087.29|11087.29|11086.41|11086.41|0
1605091970000|2020-11-11 10:52:50|11087.12|11087.12|11086.99|11086.99|11087.12|11087.12|11086.85|11086.85|0
1605091980000|2020-11-11 10:53:00|11087.18|11087.18|11087.09|11087.09|11087.92|11087.92|11087.09|11087.09|0
1605091990000|2020-11-11 10:53:10|11087.8|11087.8|11087.8|11087.8|11087.8|11087.8|11087.8|11087.8|0
1605092000000|2020-11-11 10:53:20|11087.65|11087.65|11088.09|11088.09|11088.09|11088.09|11087.65|11087.65|0
1605092020000|2020-11-11 10:53:40|11088.26|11088.26|11088.92|11088.92|11088.92|11088.92|11088.09|11088.09|0
1605092030000|2020-11-11 10:53:50|11089.16|11089.16|11090.08|11090.08|11090.37|11090.37|11089.16|11089.16|0
1605092040000|2020-11-11 10:54:00|11089.98|11089.98|11089.15|11089.15|11089.98|11089.98|11089.15|11089.15|0
1605092050000|2020-11-11 10:54:10|11089.35|11089.35|11089.35|11089.35|11089.35|11089.35|11089.35|11089.35|0
1605092060000|2020-11-11 10:54:20|11089.06|11089.06|11089.06|11089.06|11089.06|11089.06|11089.06|11089.06|0
1605092070000|2020-11-11 10:54:30|11088.43|11088.43|11088.43|11088.43|11088.43|11088.43|11088.43|11088.43|0
1605092080000|2020-11-11 10:54:40|11088.58|11088.58|11088.58|11088.58|11088.58|11088.58|11088.58|11088.58|0
1605092090000|2020-11-11 10:54:50|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|0
1605092100000|2020-11-11 10:55:00|11088.72|11088.72|11088.99|11088.99|11088.99|11088.99|11088.64|11088.64|0
1605092110000|2020-11-11 10:55:10|11088.86|11088.86|11088.15|11088.15|11088.86|11088.86|11088.15|11088.15|0
1605092120000|2020-11-11 10:55:20|11087.86|11087.86|11087.86|11087.86|11087.86|11087.86|11087.86|11087.86|0
1605092140000|2020-11-11 10:55:40|11088.1|11088.1|11088.1|11088.1|11088.1|11088.1|11088.1|11088.1|0
1605092150000|2020-11-11 10:55:50|11088.29|11088.29|11088.05|11088.05|11088.29|11088.29|11088.05|11088.05|0
1605092160000|2020-11-11 10:56:00|11088.19|11088.19|11088.78|11088.78|11088.78|11088.78|11087.95|11087.95|0
1605092170000|2020-11-11 10:56:10|11088.93|11088.93|11088.36|11088.36|11088.93|11088.93|11088.13|11088.13|0
1605092190000|2020-11-11 10:56:30|11088.81|11088.81|11088.06|11088.06|11088.81|11088.81|11088.06|11088.06|0
1605092210000|2020-11-11 10:56:50|11087.76|11087.76|11088.71|11088.71|11088.78|11088.78|11087.76|11087.76|0
1605092220000|2020-11-11 10:57:00|11088.83|11088.83|11088.83|11088.83|11088.83|11088.83|11088.83|11088.83|0
1605092230000|2020-11-11 10:57:10|11089.2|11089.2|11089.03|11089.03|11089.2|11089.2|11089.03|11089.03|0
1605092240000|2020-11-11 10:57:20|11089.65|11089.65|11089.89|11089.89|11089.89|11089.89|11089.65|11089.65|0
1605092260000|2020-11-11 10:57:40|11090.06|11090.06|11090.06|11090.06|11090.06|11090.06|11090.06|11090.06|0
1605092270000|2020-11-11 10:57:50|11090.24|11090.24|11090.43|11090.43|11090.43|11090.43|11090.24|11090.24|0
1605092280000|2020-11-11 10:58:00|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|11089.6|0
1605092300000|2020-11-11 10:58:20|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|11089.8|0
1605092310000|2020-11-11 10:58:30|11089.51|11089.51|11090.57|11090.57|11090.57|11090.57|11089.51|11089.51|0
1605092320000|2020-11-11 10:58:40|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|0
1605092330000|2020-11-11 10:58:50|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|0
1605092340000|2020-11-11 10:59:00|11091.13|11091.13|11091.83|11091.83|11091.83|11091.83|11091.13|11091.13|0
1605092350000|2020-11-11 10:59:10|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|11092.12|0
1605092360000|2020-11-11 10:59:20|11093.78|11093.78|11093.61|11093.61|11093.78|11093.78|11093.61|11093.61|0
1605092370000|2020-11-11 10:59:30|11093.17|11093.17|11092.37|11092.37|11093.17|11093.17|11092.37|11092.37|0
1605092380000|2020-11-11 10:59:40|11092.13|11092.13|11091.51|11091.51|11092.13|11092.13|11091.51|11091.51|0
1605092390000|2020-11-11 10:59:50|11091.71|11091.71|11091.71|11091.71|11091.71|11091.71|11091.71|11091.71|0
1605092400000|2020-11-11 11:00:00|11091.88|11091.88|11092.07|11092.07|11092.35|11092.35|11091.88|11091.88|0
1605092410000|2020-11-11 11:00:10|11091.93|11091.93|11091.67|11091.67|11091.93|11091.93|11091.67|11091.67|0
1605092420000|2020-11-11 11:00:20|11094.98|11094.98|11094.52|11094.52|11094.98|11094.98|11094.52|11094.52|0
1605092430000|2020-11-11 11:00:30|11094.17|11094.17|11093.24|11093.24|11094.17|11094.17|11093.24|11093.24|0
1605092440000|2020-11-11 11:00:40|11093.63|11093.63|11093.43|11093.43|11093.63|11093.63|11093.43|11093.43|0
1605092450000|2020-11-11 11:00:50|11093.26|11093.26|11092.61|11092.61|11093.26|11093.26|11092.31|11092.31|0
1605092460000|2020-11-11 11:01:00|11092.71|11092.71|11092.47|11092.47|11092.71|11092.71|11092.47|11092.47|0
1605092470000|2020-11-11 11:01:10|11092.7|11092.7|11093.86|11093.86|11093.86|11093.86|11092.7|11092.7|0
1605092480000|2020-11-11 11:01:20|11093.76|11093.76|11093.19|11093.19|11094.02|11094.02|11093.19|11093.19|0
1605092490000|2020-11-11 11:01:30|11092.93|11092.93|11093.76|11093.76|11093.76|11093.76|11092.93|11092.93|0
1605092500000|2020-11-11 11:01:40|11094.02|11094.02|11095.56|11095.56|11095.56|11095.56|11094.02|11094.02|0
1605092510000|2020-11-11 11:01:50|11095.71|11095.71|11095.79|11095.79|11095.79|11095.79|11095.71|11095.71|0
1605092520000|2020-11-11 11:02:00|11096.09|11096.09|11096.26|11096.26|11096.26|11096.26|11095.92|11095.92|0
1605092530000|2020-11-11 11:02:10|11096.38|11096.38|11096.75|11096.75|11096.75|11096.75|11096.38|11096.38|0
1605092540000|2020-11-11 11:02:20|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|11096.61|0
1605092550000|2020-11-11 11:02:30|11096.85|11096.85|11096.85|11096.85|11096.85|11096.85|11096.85|11096.85|0
1605092560000|2020-11-11 11:02:40|11100.17|11100.17|11100.46|11100.46|11100.46|11100.46|11100.17|11100.17|0
1605092570000|2020-11-11 11:02:50|11100.55|11100.55|11101.55|11101.55|11101.9|11101.9|11100.55|11100.55|0
1605092590000|2020-11-11 11:03:10|11101.65|11101.65|11100.26|11100.26|11101.65|11101.65|11100.26|11100.26|0
1605092600000|2020-11-11 11:03:20|11100.09|11100.09|11100.23|11100.23|11100.23|11100.23|11100.09|11100.09|0
1605092620000|2020-11-11 11:03:40|11100.58|11100.58|11100.87|11100.87|11100.87|11100.87|11100.58|11100.58|0
1605092630000|2020-11-11 11:03:50|11102.53|11102.53|11102.21|11102.21|11102.53|11102.53|11102.12|11102.12|0
1605092640000|2020-11-11 11:04:00|11102.95|11102.95|11108.44|11108.44|11108.44|11108.44|11102.58|11102.58|0
1605092660000|2020-11-11 11:04:20|11108.2|11108.2|11108.43|11108.43|11108.43|11108.43|11108.07|11108.07|0
1605092670000|2020-11-11 11:04:30|11108.29|11108.29|11108|11108|11108.29|11108.29|11108|11108|0
1605092690000|2020-11-11 11:04:50|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|11108.13|0
1605092700000|2020-11-11 11:05:00|11108.53|11108.53|11106.04|11106.04|11108.53|11108.53|11106.04|11106.04|0
1605092710000|2020-11-11 11:05:10|11105.68|11105.68|11105.68|11105.68|11105.68|11105.68|11105.68|11105.68|0
1605092720000|2020-11-11 11:05:20|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|0
1605092730000|2020-11-11 11:05:30|11105.68|11105.68|11104.44|11104.44|11105.68|11105.68|11104.44|11104.44|0
1605092740000|2020-11-11 11:05:40|11104.61|11104.61|11104.61|11104.61|11104.61|11104.61|11104.61|11104.61|0
1605092750000|2020-11-11 11:05:50|11104.52|11104.52|11104.35|11104.35|11104.52|11104.52|11104.35|11104.35|0
1605092760000|2020-11-11 11:06:00|11103.72|11103.72|11100.59|11100.59|11103.72|11103.72|11100.59|11100.59|0
1605092770000|2020-11-11 11:06:10|11100.65|11100.65|11100.29|11100.29|11100.65|11100.65|11100.29|11100.29|0
1605092780000|2020-11-11 11:06:20|11099.9|11099.9|11099.32|11099.32|11099.9|11099.9|11099.32|11099.32|0
1605092790000|2020-11-11 11:06:30|11099.19|11099.19|11100.89|11100.89|11100.89|11100.89|11099.19|11099.19|0
1605092800000|2020-11-11 11:06:40|11101.04|11101.04|11101.04|11101.04|11101.04|11101.04|11101.04|11101.04|0
1605092810000|2020-11-11 11:06:50|11101.67|11101.67|11103.08|11103.08|11103.08|11103.08|11101.67|11101.67|0
1605092820000|2020-11-11 11:07:00|11103.42|11103.42|11103.57|11103.57|11103.57|11103.57|11103.42|11103.42|0
1605092830000|2020-11-11 11:07:10|11103.69|11103.69|11103.83|11103.83|11103.83|11103.83|11103.69|11103.69|0
1605092860000|2020-11-11 11:07:40|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|11104.19|0
1605092870000|2020-11-11 11:07:50|11105.44|11105.44|11106.7|11106.7|11106.7|11106.7|11105.44|11105.44|0
1605092880000|2020-11-11 11:08:00|11106.31|11106.31|11104.62|11104.62|11106.31|11106.31|11104.62|11104.62|0
1605092890000|2020-11-11 11:08:10|11103.79|11103.79|11103.3|11103.3|11103.79|11103.79|11103.27|11103.27|0
1605092900000|2020-11-11 11:08:20|11103.47|11103.47|11102.81|11102.81|11103.47|11103.47|11102.81|11102.81|0
1605092910000|2020-11-11 11:08:30|11102.93|11102.93|11102.45|11102.45|11102.93|11102.93|11102.16|11102.16|0
1605092920000|2020-11-11 11:08:40|11101.87|11101.87|11099.87|11099.87|11101.87|11101.87|11099.87|11099.87|0
1605092940000|2020-11-11 11:09:00|11099.69|11099.69|11098.24|11098.24|11099.69|11099.69|11098.24|11098.24|0
1605092950000|2020-11-11 11:09:10|11098.54|11098.54|11098.83|11098.83|11098.83|11098.83|11098.54|11098.54|0
1605092960000|2020-11-11 11:09:20|11098.59|11098.59|11097.72|11097.72|11098.59|11098.59|11097.42|11097.42|0
1605092970000|2020-11-11 11:09:30|11097.54|11097.54|11095.94|11095.94|11097.54|11097.54|11095.94|11095.94|0
1605092980000|2020-11-11 11:09:40|11093.75|11093.75|11091.21|11091.21|11093.75|11093.75|11091.21|11091.21|0
1605092990000|2020-11-11 11:09:50|11090.97|11090.97|11090.46|11090.46|11090.97|11090.97|11089.63|11089.63|0
1605093000000|2020-11-11 11:10:00|11090.22|11090.22|11090.05|11090.05|11090.22|11090.22|11089.88|11089.88|0
1605093010000|2020-11-11 11:10:10|11089.22|11089.22|11088.75|11088.75|11089.22|11089.22|11088.51|11088.51|0
1605093020000|2020-11-11 11:10:20|11088.61|11088.61|11088.61|11088.61|11088.61|11088.61|11088.61|11088.61|0
1605093030000|2020-11-11 11:10:30|11088.44|11088.44|11088.44|11088.44|11088.44|11088.44|11088.44|11088.44|0
1605093050000|2020-11-11 11:10:50|11088.21|11088.21|11088.86|11088.86|11089.03|11089.03|11088.21|11088.21|0
1605093060000|2020-11-11 11:11:00|11089.1|11089.1|11087.77|11087.77|11089.96|11089.96|11087.77|11087.77|0
1605093070000|2020-11-11 11:11:10|11087.42|11087.42|11087.25|11087.25|11087.42|11087.42|11087.25|11087.25|0
1605093080000|2020-11-11 11:11:20|11087.08|11087.08|11087.08|11087.08|11087.08|11087.08|11087.08|11087.08|0
1605093110000|2020-11-11 11:11:50|11087.42|11087.42|11087.29|11087.29|11087.42|11087.42|11087.29|11087.29|0
1605093130000|2020-11-11 11:12:10|11087.23|11087.23|11087.57|11087.57|11087.57|11087.57|11087.23|11087.23|0
1605093140000|2020-11-11 11:12:20|11087.43|11087.43|11087.24|11087.24|11087.43|11087.43|11087.24|11087.24|0
1605093150000|2020-11-11 11:12:30|11086.41|11086.41|11086.41|11086.41|11086.41|11086.41|11086.41|11086.41|0
1605093160000|2020-11-11 11:12:40|11086.34|11086.34|11086.38|11086.38|11086.38|11086.38|11086.21|11086.21|0
1605093170000|2020-11-11 11:12:50|11086.24|11086.24|11085.41|11085.41|11086.24|11086.24|11085.41|11085.41|0
1605093180000|2020-11-11 11:13:00|11084.9|11084.9|11084.03|11084.03|11085.07|11085.07|11083.41|11083.41|0
1605093190000|2020-11-11 11:13:10|11084.86|11084.86|11084.6|11084.6|11084.86|11084.86|11084.6|11084.6|0
1605093200000|2020-11-11 11:13:20|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|0
1605093220000|2020-11-11 11:13:40|11084.93|11084.93|11083.7|11083.7|11084.93|11084.93|11083.47|11083.47|0
1605093230000|2020-11-11 11:13:50|11083.82|11083.82|11083.82|11083.82|11083.82|11083.82|11083.82|11083.82|0
1605093240000|2020-11-11 11:14:00|11084.29|11084.29|11084.29|11084.29|11084.29|11084.29|11084.29|11084.29|0
1605093260000|2020-11-11 11:14:20|11084.19|11084.19|11083.76|11083.76|11084.19|11084.19|11083.76|11083.76|0
1605093270000|2020-11-11 11:14:30|11083.62|11083.62|11081.53|11081.53|11083.62|11083.62|11081.53|11081.53|0
1605093280000|2020-11-11 11:14:40|11081.63|11081.63|11081.73|11081.73|11081.73|11081.73|11081.63|11081.63|0
1605093300000|2020-11-11 11:15:00|11081.9|11081.9|11081.9|11081.9|11081.9|11081.9|11081.9|11081.9|0
1605093310000|2020-11-11 11:15:10|11082.2|11082.2|11082.2|11082.2|11082.2|11082.2|11082.2|11082.2|0
1605093320000|2020-11-11 11:15:20|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|11082.4|0
1605093340000|2020-11-11 11:15:40|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|11081.45|0
1605093350000|2020-11-11 11:15:50|11081.39|11081.39|11081.39|11081.39|11081.39|11081.39|11081.39|11081.39|0
1605093360000|2020-11-11 11:16:00|11081.04|11081.04|11079.7|11079.7|11081.04|11081.04|11079.7|11079.7|0
1605093370000|2020-11-11 11:16:10|11079.56|11079.56|11080.99|11080.99|11080.99|11080.99|11079.56|11079.56|0
1605093380000|2020-11-11 11:16:20|11081.67|11081.67|11081.91|11081.91|11081.91|11081.91|11081.67|11081.67|0
1605093390000|2020-11-11 11:16:30|11082.08|11082.08|11082.91|11082.91|11082.91|11082.91|11082.08|11082.08|0
1605093400000|2020-11-11 11:16:40|11082.74|11082.74|11082.62|11082.62|11082.74|11082.74|11081.67|11081.67|0
1605093420000|2020-11-11 11:17:00|11082.76|11082.76|11082.55|11082.55|11082.95|11082.95|11082.55|11082.55|0
1605093430000|2020-11-11 11:17:10|11082.49|11082.49|11082.72|11082.72|11082.72|11082.72|11082.49|11082.49|0
1605093440000|2020-11-11 11:17:20|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|11082.84|0
1605093450000|2020-11-11 11:17:30|11083.01|11083.01|11083.01|11083.01|11083.01|11083.01|11083.01|11083.01|0
1605093460000|2020-11-11 11:17:40|11083.25|11083.25|11083.25|11083.25|11083.25|11083.25|11083.25|11083.25|0
1605093470000|2020-11-11 11:17:50|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|11083.87|0
1605093490000|2020-11-11 11:18:10|11084.05|11084.05|11084.82|11084.82|11084.82|11084.82|11084.05|11084.05|0
1605093500000|2020-11-11 11:18:20|11085.65|11085.65|11086.28|11086.28|11086.28|11086.28|11085.65|11085.65|0
1605093510000|2020-11-11 11:18:30|11086.36|11086.36|11086.45|11086.45|11086.45|11086.45|11086.36|11086.36|0
1605093520000|2020-11-11 11:18:40|11086.36|11086.36|11088.11|11088.11|11088.11|11088.11|11085.87|11085.87|0
1605093530000|2020-11-11 11:18:50|11088.45|11088.45|11088.82|11088.82|11088.82|11088.82|11088.45|11088.45|0
1605093550000|2020-11-11 11:19:10|11088.23|11088.23|11088.23|11088.23|11088.35|11088.35|11088.23|11088.23|0
1605093560000|2020-11-11 11:19:20|11087.4|11087.4|11088.35|11088.35|11088.35|11088.35|11087.4|11087.4|0
1605093570000|2020-11-11 11:19:30|11088.48|11088.48|11089.02|11089.02|11089.02|11089.02|11088.25|11088.25|0
1605093580000|2020-11-11 11:19:40|11090.67|11090.67|11089.84|11089.84|11090.67|11090.67|11089.84|11089.84|0
1605093590000|2020-11-11 11:19:50|11089.5|11089.5|11089.5|11089.5|11089.5|11089.5|11089.5|11089.5|0
1605093600000|2020-11-11 11:20:00|11089.35|11089.35|11089.37|11089.37|11089.37|11089.37|11089.18|11089.18|0
1605093620000|2020-11-11 11:20:20|11091.03|11091.03|11091.03|11091.03|11091.03|11091.03|11091.03|11091.03|0
1605093640000|2020-11-11 11:20:40|11093.69|11093.69|11093.98|11093.98|11093.98|11093.98|11093.69|11093.69|0
1605093650000|2020-11-11 11:20:50|11093.25|11093.25|11093.33|11093.33|11093.72|11093.72|11093.25|11093.25|0
1605093660000|2020-11-11 11:21:00|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|0
1605093670000|2020-11-11 11:21:10|11093.64|11093.64|11093.64|11093.64|11093.64|11093.64|11093.64|11093.64|0
1605093680000|2020-11-11 11:21:20|11093.57|11093.57|11093.51|11093.51|11093.57|11093.57|11093.51|11093.51|0
1605093720000|2020-11-11 11:22:00|11093.11|11093.11|11093.09|11093.09|11093.11|11093.11|11092.92|11092.92|0
1605093730000|2020-11-11 11:22:10|11092.75|11092.75|11092.63|11092.63|11092.86|11092.86|11092.63|11092.63|0
1605093740000|2020-11-11 11:22:20|11092.53|11092.53|11093.87|11093.87|11093.87|11093.87|11092.21|11092.21|0
1605093750000|2020-11-11 11:22:30|11093.57|11093.57|11093.14|11093.14|11093.57|11093.57|11093.14|11093.14|0
1605093760000|2020-11-11 11:22:40|11092.9|11092.9|11092.9|11092.9|11092.9|11092.9|11092.9|11092.9|0
1605093770000|2020-11-11 11:22:50|11092.73|11092.73|11092.53|11092.53|11092.73|11092.73|11092.53|11092.53|0
1605093780000|2020-11-11 11:23:00|11091.7|11091.7|11088.82|11088.82|11091.7|11091.7|11088.82|11088.82|0
1605093790000|2020-11-11 11:23:10|11090.48|11090.48|11089.82|11089.82|11090.48|11090.48|11089.65|11089.65|0
1605093800000|2020-11-11 11:23:20|11089.63|11089.63|11089.57|11089.57|11089.63|11089.63|11089.57|11089.57|0
1605093820000|2020-11-11 11:23:40|11089.42|11089.42|11089.76|11089.76|11089.76|11089.76|11089.05|11089.05|0
1605093830000|2020-11-11 11:23:50|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|11089.52|0
1605093840000|2020-11-11 11:24:00|11088.9|11088.9|11088.9|11088.9|11088.9|11088.9|11088.9|11088.9|0
1605093850000|2020-11-11 11:24:10|11088.21|11088.21|11088.73|11088.73|11088.73|11088.73|11088.21|11088.21|0
1605093860000|2020-11-11 11:24:20|11089.07|11089.07|11089.07|11089.07|11089.07|11089.07|11089.07|11089.07|0
1605093880000|2020-11-11 11:24:40|11089.9|11089.9|11089.9|11089.9|11089.9|11089.9|11089.9|11089.9|0
1605093900000|2020-11-11 11:25:00|11089.99|11089.99|11088.3|11088.3|11089.99|11089.99|11088.3|11088.3|0
1605093910000|2020-11-11 11:25:10|11087.79|11087.79|11087.79|11087.79|11088.13|11088.13|11087.79|11087.79|0
1605093920000|2020-11-11 11:25:20|11087.55|11087.55|11087.72|11087.72|11087.72|11087.72|11087.55|11087.55|0
1605093930000|2020-11-11 11:25:30|11087.66|11087.66|11087.59|11087.59|11087.66|11087.66|11087.59|11087.59|0
1605093940000|2020-11-11 11:25:40|11088.08|11088.08|11087.82|11087.82|11088.08|11088.08|11087.82|11087.82|0
1605093950000|2020-11-11 11:25:50|11089.48|11089.48|11089.48|11089.48|11089.48|11089.48|11089.48|11089.48|0
1605093960000|2020-11-11 11:26:00|11089.71|11089.71|11091.45|11091.45|11091.45|11091.45|11089.71|11089.71|0
1605093970000|2020-11-11 11:26:10|11091.62|11091.62|11090.11|11090.11|11092.08|11092.08|11089.59|11089.59|0
1605093980000|2020-11-11 11:26:20|11089.97|11089.97|11089.51|11089.51|11089.97|11089.97|11089.51|11089.51|0
1605094000000|2020-11-11 11:26:40|11089.7|11089.7|11088.97|11088.97|11089.7|11089.7|11088.97|11088.97|0
1605094010000|2020-11-11 11:26:50|11088.77|11088.77|11087.02|11087.02|11088.77|11088.77|11087.02|11087.02|0
1605094040000|2020-11-11 11:27:20|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|0
1605094050000|2020-11-11 11:27:30|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|0
1605094080000|2020-11-11 11:28:00|11087.15|11087.15|11087.62|11087.62|11087.88|11087.88|11087.15|11087.15|0
1605094100000|2020-11-11 11:28:20|11087.69|11087.69|11087.7|11087.7|11087.7|11087.7|11087.69|11087.69|0
1605094110000|2020-11-11 11:28:30|11088|11088|11088.44|11088.44|11088.44|11088.44|11088|11088|0
1605094140000|2020-11-11 11:29:00|11087.18|11087.18|11087.36|11087.36|11087.36|11087.36|11087.18|11087.18|0
1605094150000|2020-11-11 11:29:10|11087.7|11087.7|11087.7|11087.7|11087.7|11087.7|11087.7|11087.7|0
1605094180000|2020-11-11 11:29:40|11089.36|11089.36|11089.23|11089.23|11089.36|11089.36|11089.23|11089.23|0
1605094200000|2020-11-11 11:30:00|11089.34|11089.34|11089.75|11089.75|11089.75|11089.75|11089.34|11089.34|0
1605094210000|2020-11-11 11:30:10|11090.15|11090.15|11090.15|11090.15|11090.15|11090.15|11090.15|11090.15|0
1605094220000|2020-11-11 11:30:20|11090.29|11090.29|11090.29|11090.29|11090.29|11090.29|11090.29|11090.29|0
1605094230000|2020-11-11 11:30:30|11090.63|11090.63|11090.72|11090.72|11090.72|11090.72|11090.46|11090.46|0
1605094240000|2020-11-11 11:30:40|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|11090.55|0
1605094250000|2020-11-11 11:30:50|11090.29|11090.29|11090.29|11090.29|11090.29|11090.29|11090.29|11090.29|0
1605094260000|2020-11-11 11:31:00|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|11089.82|0
1605094270000|2020-11-11 11:31:10|11090.29|11090.29|11089.87|11089.87|11090.53|11090.53|11089.87|11089.87|0
1605094280000|2020-11-11 11:31:20|11089.74|11089.74|11089.74|11089.74|11089.74|11089.74|11089.74|11089.74|0
1605094300000|2020-11-11 11:31:40|11089.4|11089.4|11091.89|11091.89|11091.89|11091.89|11089.4|11089.4|0
1605094320000|2020-11-11 11:32:00|11092.12|11092.12|11092.36|11092.36|11092.36|11092.36|11092.12|11092.12|0
1605094330000|2020-11-11 11:32:10|11092.51|11092.51|11092.51|11092.51|11092.51|11092.51|11092.51|11092.51|0
1605094340000|2020-11-11 11:32:20|11092.32|11092.32|11092.51|11092.51|11092.51|11092.51|11092.32|11092.32|0
1605094350000|2020-11-11 11:32:30|11092.68|11092.68|11092.68|11092.68|11092.68|11092.68|11092.68|11092.68|0
1605094360000|2020-11-11 11:32:40|11092.53|11092.53|11091.53|11091.53|11092.53|11092.53|11091.53|11091.53|0
1605094380000|2020-11-11 11:33:00|11092.16|11092.16|11092.28|11092.28|11092.78|11092.78|11092.16|11092.16|0
1605094390000|2020-11-11 11:33:10|11092.36|11092.36|11092.17|11092.17|11092.36|11092.36|11092.17|11092.17|0
1605094400000|2020-11-11 11:33:20|11092.08|11092.08|11092.08|11092.08|11092.08|11092.08|11092.08|11092.08|0
1605094430000|2020-11-11 11:33:50|11092.22|11092.22|11092.22|11092.22|11092.22|11092.22|11092.22|11092.22|0
1605094440000|2020-11-11 11:34:00|11092.57|11092.57|11092.98|11092.98|11092.98|11092.98|11092.57|11092.57|0
1605094450000|2020-11-11 11:34:10|11093.34|11093.34|11093.34|11093.34|11095|11095|11093.34|11093.34|0
1605094480000|2020-11-11 11:34:40|11094.17|11094.17|11095.49|11095.49|11095.83|11095.83|11094.17|11094.17|0
1605094490000|2020-11-11 11:34:50|11095.32|11095.32|11095.15|11095.15|11095.32|11095.32|11095.15|11095.15|0
1605094510000|2020-11-11 11:35:10|11095.41|11095.41|11095.41|11095.41|11095.41|11095.41|11095.41|11095.41|0
1605094530000|2020-11-11 11:35:30|11095.88|11095.88|11096.43|11096.43|11096.7|11096.7|11095.88|11095.88|0
1605094540000|2020-11-11 11:35:40|11096.26|11096.26|11096.26|11096.26|11096.26|11096.26|11096.26|11096.26|0
1605094550000|2020-11-11 11:35:50|11096.95|11096.95|11097.19|11097.19|11097.19|11097.19|11096.95|11096.95|0
1605094560000|2020-11-11 11:36:00|11096.98|11096.98|11096.92|11096.92|11096.98|11096.98|11096.92|11096.92|0
1605094570000|2020-11-11 11:36:10|11096.72|11096.72|11101.89|11101.89|11101.89|11101.89|11096.53|11096.53|0
1605094580000|2020-11-11 11:36:20|11101.06|11101.06|11100.74|11100.74|11101.06|11101.06|11100.68|11100.68|0
1605094590000|2020-11-11 11:36:30|11102.4|11102.4|11102.4|11102.4|11102.4|11102.4|11102.4|11102.4|0
1605094600000|2020-11-11 11:36:40|11102.27|11102.27|11103.49|11103.49|11103.49|11103.49|11102.14|11102.14|0
1605094610000|2020-11-11 11:36:50|11103.72|11103.72|11104.82|11104.82|11104.82|11104.82|11103.72|11103.72|0
1605094620000|2020-11-11 11:37:00|11104.92|11104.92|11104.92|11104.92|11104.92|11104.92|11104.92|11104.92|0
1605094630000|2020-11-11 11:37:10|11105.05|11105.05|11105.05|11105.05|11105.05|11105.05|11105.05|11105.05|0
1605094640000|2020-11-11 11:37:20|11104.76|11104.76|11104.95|11104.95|11104.95|11104.95|11104.76|11104.76|0
1605094650000|2020-11-11 11:37:30|11104.76|11104.76|11102.91|11102.91|11104.76|11104.76|11102.91|11102.91|0
1605094660000|2020-11-11 11:37:40|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|0
1605094670000|2020-11-11 11:37:50|11103.58|11103.58|11103.75|11103.75|11103.75|11103.75|11103.58|11103.58|0
1605094680000|2020-11-11 11:38:00|11103.94|11103.94|11107.53|11107.53|11107.53|11107.53|11103.94|11103.94|0
1605094690000|2020-11-11 11:38:10|11107.59|11107.59|11108.16|11108.16|11108.16|11108.16|11107.59|11107.59|0
1605094700000|2020-11-11 11:38:20|11108.75|11108.75|11109.4|11109.4|11109.4|11109.4|11108.75|11108.75|0
1605094710000|2020-11-11 11:38:30|11110.11|11110.11|11111.32|11111.32|11111.51|11111.51|11110.04|11110.04|0
1605094720000|2020-11-11 11:38:40|11111.56|11111.56|11113.42|11113.42|11113.42|11113.42|11111.37|11111.37|0
1605094730000|2020-11-11 11:38:50|11113.71|11113.71|11113.88|11113.88|11113.88|11113.88|11113.71|11113.71|0
1605094740000|2020-11-11 11:39:00|11113.18|11113.18|11112.97|11112.97|11113.26|11113.26|11112.97|11112.97|0
1605094750000|2020-11-11 11:39:10|11113.16|11113.16|11113.62|11113.62|11113.76|11113.76|11112.69|11112.69|0
1605094760000|2020-11-11 11:39:20|11113.79|11113.79|11113.98|11113.98|11114.15|11114.15|11113.79|11113.79|0
1605094770000|2020-11-11 11:39:30|11112.32|11112.32|11111.49|11111.49|11112.32|11112.32|11111.49|11111.49|0
1605094780000|2020-11-11 11:39:40|11111.43|11111.43|11111.43|11111.43|11111.43|11111.43|11111.43|11111.43|0
1605094800000|2020-11-11 11:40:00|11111.57|11111.57|11107.83|11107.83|11111.57|11111.57|11107.83|11107.83|0
1605094810000|2020-11-11 11:40:10|11108.66|11108.66|11103.6|11103.6|11108.66|11108.66|11100.75|11100.75|0
1605094820000|2020-11-11 11:40:20|11104.43|11104.43|11101.88|11101.88|11104.43|11104.43|11100.22|11100.22|0
1605094830000|2020-11-11 11:40:30|11103.54|11103.54|11103.54|11103.54|11103.54|11103.54|11103.54|11103.54|0
1605094840000|2020-11-11 11:40:40|11103.83|11103.83|11103.83|11103.83|11105.49|11105.49|11103.83|11103.83|0
1605094850000|2020-11-11 11:40:50|11104.66|11104.66|11104.66|11104.66|11104.66|11104.66|11103.83|11103.83|0
1605094860000|2020-11-11 11:41:00|11105.49|11105.49|11106.39|11106.39|11106.39|11106.39|11105.49|11105.49|0
1605094870000|2020-11-11 11:41:10|11106.22|11106.22|11106.22|11106.22|11106.22|11106.22|11106.22|11106.22|0
1605094880000|2020-11-11 11:41:20|11106.11|11106.11|11106.11|11106.11|11106.11|11106.11|11106.11|11106.11|0
1605094910000|2020-11-11 11:41:50|11105.74|11105.74|11105.28|11105.28|11105.74|11105.74|11105.28|11105.28|0
1605094930000|2020-11-11 11:42:10|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|0
1605094940000|2020-11-11 11:42:20|11104.65|11104.65|11104.48|11104.48|11104.65|11104.65|11104.48|11104.48|0
1605094950000|2020-11-11 11:42:30|11104.33|11104.33|11102.33|11102.33|11104.33|11104.33|11102.33|11102.33|0
1605094960000|2020-11-11 11:42:40|11102.24|11102.24|11105.19|11105.19|11105.55|11105.55|11102.24|11102.24|0
1605094980000|2020-11-11 11:43:00|11105.02|11105.02|11103.16|11103.16|11105.02|11105.02|11103.16|11103.16|0
1605094990000|2020-11-11 11:43:10|11103.57|11103.57|11103.64|11103.64|11103.64|11103.64|11103.57|11103.57|0
1605095000000|2020-11-11 11:43:20|11103.98|11103.98|11106.58|11106.58|11106.58|11106.58|11103.98|11103.98|0
1605095010000|2020-11-11 11:43:30|11107.06|11107.06|11108.06|11108.06|11108.06|11108.06|11107.06|11107.06|0
1605095020000|2020-11-11 11:43:40|11108.42|11108.42|11109.83|11109.83|11109.83|11109.83|11108.42|11108.42|0
1605095030000|2020-11-11 11:43:50|11109.74|11109.74|11109.45|11109.45|11109.74|11109.74|11109.45|11109.45|0
1605095040000|2020-11-11 11:44:00|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|0
1605095050000|2020-11-11 11:44:10|11109.45|11109.45|11109.51|11109.51|11109.51|11109.51|11109.45|11109.45|0
1605095060000|2020-11-11 11:44:20|11109.81|11109.81|11111.23|11111.23|11111.46|11111.46|11109.81|11109.81|0
1605095070000|2020-11-11 11:44:30|11111.11|11111.11|11111.82|11111.82|11111.82|11111.82|11111.11|11111.11|0
1605095080000|2020-11-11 11:44:40|11112.65|11112.65|11112.65|11112.65|11112.65|11112.65|11112.65|11112.65|0
1605095100000|2020-11-11 11:45:00|11111.82|11111.82|11111.75|11111.75|11111.82|11111.82|11111.56|11111.56|0
1605095110000|2020-11-11 11:45:10|11112.09|11112.09|11112.92|11112.92|11112.92|11112.92|11112.09|11112.09|0
1605095120000|2020-11-11 11:45:20|11114.88|11114.88|11116.98|11116.98|11116.98|11116.98|11114.88|11114.88|0
1605095130000|2020-11-11 11:45:30|11117.61|11117.61|11118.39|11118.39|11118.66|11118.66|11117.61|11117.61|0
1605095140000|2020-11-11 11:45:40|11117.75|11117.75|11117.22|11117.22|11117.75|11117.75|11117.22|11117.22|0
1605095150000|2020-11-11 11:45:50|11117.52|11117.52|11115.03|11115.03|11117.52|11117.52|11115.03|11115.03|0
1605095160000|2020-11-11 11:46:00|11114.2|11114.2|11112.93|11112.93|11114.2|11114.2|11112.93|11112.93|0
1605095170000|2020-11-11 11:46:10|11113.76|11113.76|11113.27|11113.27|11113.76|11113.76|11113.27|11113.27|0
1605095190000|2020-11-11 11:46:30|11113.15|11113.15|11113.18|11113.18|11113.35|11113.35|11113.15|11113.15|0
1605095200000|2020-11-11 11:46:40|11113.03|11113.03|11112.96|11112.96|11113.03|11113.03|11112.96|11112.96|0
1605095210000|2020-11-11 11:46:50|11113.13|11113.13|11113.52|11113.52|11113.52|11113.52|11112.1|11112.1|0
1605095220000|2020-11-11 11:47:00|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|11113.9|0
1605095230000|2020-11-11 11:47:10|11114.04|11114.04|11113.98|11113.98|11114.04|11114.04|11113.98|11113.98|0
1605095240000|2020-11-11 11:47:20|11114.21|11114.21|11114.34|11114.34|11114.34|11114.34|11114.21|11114.21|0
1605095250000|2020-11-11 11:47:30|11114.24|11114.24|11114.41|11114.41|11114.41|11114.41|11114.24|11114.24|0
1605095260000|2020-11-11 11:47:40|11114.53|11114.53|11113.82|11113.82|11114.65|11114.65|11113.82|11113.82|0
1605095270000|2020-11-11 11:47:50|11113.68|11113.68|11113.68|11113.68|11113.68|11113.68|11113.68|11113.68|0
1605095280000|2020-11-11 11:48:00|11114.02|11114.02|11113.85|11113.85|11114.02|11114.02|11113.85|11113.85|0
1605095290000|2020-11-11 11:48:10|11113.02|11113.02|11113.22|11113.22|11113.22|11113.22|11113.02|11113.02|0
1605095300000|2020-11-11 11:48:20|11112.92|11112.92|11111.17|11111.17|11112.92|11112.92|11111.17|11111.17|0
1605095310000|2020-11-11 11:48:30|11112|11112|11111.37|11111.37|11112.13|11112.13|11111.18|11111.18|0
1605095320000|2020-11-11 11:48:40|11111.71|11111.71|11111.71|11111.71|11111.71|11111.71|11111.71|11111.71|0
1605095330000|2020-11-11 11:48:50|11111.13|11111.13|11111.42|11111.42|11111.52|11111.52|11111.13|11111.13|0
1605095340000|2020-11-11 11:49:00|11110.73|11110.73|11110.15|11110.15|11110.73|11110.73|11110.15|11110.15|0
1605095350000|2020-11-11 11:49:10|11109.86|11109.86|11109.86|11109.86|11109.86|11109.86|11109.86|11109.86|0
1605095360000|2020-11-11 11:49:20|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|11110.05|0
1605095370000|2020-11-11 11:49:30|11110.34|11110.34|11110.34|11110.34|11110.34|11110.34|11110.34|11110.34|0
1605095380000|2020-11-11 11:49:40|11110.68|11110.68|11110.69|11110.69|11111.03|11111.03|11110.68|11110.68|0
1605095390000|2020-11-11 11:49:50|11110.45|11110.45|11110.45|11110.45|11110.45|11110.45|11110.45|11110.45|0
1605095400000|2020-11-11 11:50:00|11110.57|11110.57|11111.4|11111.4|11111.4|11111.4|11110.57|11110.57|0
1605095410000|2020-11-11 11:50:10|11112.23|11112.23|11112.23|11112.23|11112.23|11112.23|11112.23|11112.23|0
1605095420000|2020-11-11 11:50:20|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|11112.4|0
1605095430000|2020-11-11 11:50:30|11112.54|11112.54|11112.78|11112.78|11112.84|11112.84|11112.54|11112.54|0
1605095440000|2020-11-11 11:50:40|11112.71|11112.71|11112.48|11112.48|11112.71|11112.71|11112.48|11112.48|0
1605095450000|2020-11-11 11:50:50|11113.31|11113.31|11114.14|11114.14|11114.14|11114.14|11113.31|11113.31|0
1605095460000|2020-11-11 11:51:00|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|11114.31|0
1605095470000|2020-11-11 11:51:10|11114.65|11114.65|11114.65|11114.65|11114.65|11114.65|11114.65|11114.65|0
1605095480000|2020-11-11 11:51:20|11114.94|11114.94|11115.6|11115.6|11115.77|11115.77|11114.94|11114.94|0
1605095490000|2020-11-11 11:51:30|11115.36|11115.36|11116.25|11116.25|11116.25|11116.25|11115.07|11115.07|0
1605095500000|2020-11-11 11:51:40|11116.37|11116.37|11117.2|11117.2|11117.2|11117.2|11116.37|11116.37|0
1605095510000|2020-11-11 11:51:50|11117.11|11117.11|11117.11|11117.11|11117.11|11117.11|11117.11|11117.11|0
1605095520000|2020-11-11 11:52:00|11116.4|11116.4|11116.61|11116.61|11116.61|11116.61|11116.17|11116.17|0
1605095530000|2020-11-11 11:52:10|11116.46|11116.46|11117.77|11117.77|11117.92|11117.92|11116.46|11116.46|0
1605095560000|2020-11-11 11:52:40|11117.94|11117.94|11116.97|11116.97|11117.94|11117.94|11116.97|11116.97|0
1605095570000|2020-11-11 11:52:50|11117.11|11117.11|11116.34|11116.34|11117.17|11117.17|11116.34|11116.34|0
1605095580000|2020-11-11 11:53:00|11116.21|11116.21|11115.39|11115.39|11116.21|11116.21|11115.16|11115.16|0
1605095590000|2020-11-11 11:53:10|11115.28|11115.28|11115.28|11115.28|11115.28|11115.28|11115.16|11115.16|0
1605095600000|2020-11-11 11:53:20|11115.45|11115.45|11115.69|11115.69|11115.69|11115.69|11115.28|11115.28|0
1605095610000|2020-11-11 11:53:30|11115.93|11115.93|11116.07|11116.07|11116.07|11116.07|11115.93|11115.93|0
1605095620000|2020-11-11 11:53:40|11116.13|11116.13|11115.69|11115.69|11116.13|11116.13|11115.69|11115.69|0
1605095640000|2020-11-11 11:54:00|11116.2|11116.2|11115.91|11115.91|11116.2|11116.2|11115.91|11115.91|0
1605095650000|2020-11-11 11:54:10|11116.54|11116.54|11116.83|11116.83|11116.83|11116.83|11116.54|11116.54|0
1605095670000|2020-11-11 11:54:30|11116.66|11116.66|11119.97|11119.97|11119.97|11119.97|11116.66|11116.66|0
1605095680000|2020-11-11 11:54:40|11120.16|11120.16|11120.68|11120.68|11120.68|11120.68|11120.16|11120.16|0
1605095690000|2020-11-11 11:54:50|11120.74|11120.74|11121.44|11121.44|11121.44|11121.44|11120.74|11120.74|0
1605095700000|2020-11-11 11:55:00|11122.38|11122.38|11122.69|11122.69|11122.86|11122.86|11122.38|11122.38|0
1605095710000|2020-11-11 11:55:10|11123.16|11123.16|11123.71|11123.71|11124.54|11124.54|11123.16|11123.16|0
1605095720000|2020-11-11 11:55:20|11123.83|11123.83|11124.01|11124.01|11124.01|11124.01|11123.83|11123.83|0
1605095740000|2020-11-11 11:55:40|11124.35|11124.35|11125.03|11125.03|11125.03|11125.03|11124.35|11124.35|0
1605095750000|2020-11-11 11:55:50|11125.22|11125.22|11125.22|11125.22|11125.22|11125.22|11125.22|11125.22|0
1605095760000|2020-11-11 11:56:00|11125.04|11125.04|11125.44|11125.44|11125.44|11125.44|11124.61|11124.61|0
1605095770000|2020-11-11 11:56:10|11125.78|11125.78|11127|11127|11127.63|11127.63|11125.78|11125.78|0
1605095780000|2020-11-11 11:56:20|11126.76|11126.76|11126.76|11126.76|11126.76|11126.76|11126.76|11126.76|0
1605095790000|2020-11-11 11:56:30|11126.9|11126.9|11126.69|11126.69|11126.9|11126.9|11126.69|11126.69|0
1605095800000|2020-11-11 11:56:40|11126.83|11126.83|11126.92|11126.92|11126.92|11126.92|11126.83|11126.83|0
1605095810000|2020-11-11 11:56:50|11126.34|11126.34|11126.27|11126.27|11126.34|11126.34|11126.27|11126.27|0
1605095820000|2020-11-11 11:57:00|11126.1|11126.1|11126.1|11126.1|11126.1|11126.1|11126.1|11126.1|0
1605095830000|2020-11-11 11:57:10|11126.22|11126.22|11124.21|11124.21|11126.22|11126.22|11124.21|11124.21|0
1605095840000|2020-11-11 11:57:20|11122.55|11122.55|11122.22|11122.22|11122.55|11122.55|11122.22|11122.22|0
1605095850000|2020-11-11 11:57:30|11120.56|11120.56|11120.56|11120.56|11120.56|11120.56|11120.56|11120.56|0
1605095860000|2020-11-11 11:57:40|11120.83|11120.83|11118.07|11118.07|11120.83|11120.83|11118.07|11118.07|0
1605095870000|2020-11-11 11:57:50|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|0
1605095880000|2020-11-11 11:58:00|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|11118.31|0
1605095890000|2020-11-11 11:58:10|11119.17|11119.17|11120.83|11120.83|11120.83|11120.83|11119.17|11119.17|0
1605095920000|2020-11-11 11:58:40|11121.09|11121.09|11121.09|11121.09|11121.09|11121.09|11121.09|11121.09|0
1605095930000|2020-11-11 11:58:50|11120.86|11120.86|11120.42|11120.42|11121.21|11121.21|11119.35|11119.35|0
1605095940000|2020-11-11 11:59:00|11120.62|11120.62|11118.96|11118.96|11120.62|11120.62|11118.96|11118.96|0
1605095960000|2020-11-11 11:59:20|11118.77|11118.77|11118.77|11118.77|11118.77|11118.77|11118.77|11118.77|0
1605095970000|2020-11-11 11:59:30|11119.07|11119.07|11119.07|11119.07|11119.07|11119.07|11119.07|11119.07|0
1605095980000|2020-11-11 11:59:40|11118.95|11118.95|11117.86|11117.86|11118.95|11118.95|11117.29|11117.29|0
1605095990000|2020-11-11 11:59:50|11117.04|11117.04|11111.76|11111.76|11117.04|11117.04|11111.76|11111.76|0
1605096000000|2020-11-11 12:00:00|11111.88|11111.88|11111.56|11111.56|11113.41|11113.41|11111.05|11111.05|0
1605096020000|2020-11-11 12:00:20|11110.93|11110.93|11106.38|11106.38|11110.93|11110.93|11106.38|11106.38|0
1605096030000|2020-11-11 12:00:30|11106.48|11106.48|11107.21|11107.21|11107.21|11107.21|11106.36|11106.36|0
1605096040000|2020-11-11 12:00:40|11107.33|11107.33|11107.15|11107.15|11107.33|11107.33|11107.04|11107.04|0
1605096050000|2020-11-11 12:00:50|11106.32|11106.32|11106.32|11106.32|11106.32|11106.32|11106.32|11106.32|0
1605096060000|2020-11-11 12:01:00|11106.83|11106.83|11106.04|11106.04|11106.83|11106.83|11106.04|11106.04|0
1605096070000|2020-11-11 12:01:10|11105.85|11105.85|11105.73|11105.73|11105.85|11105.85|11105.73|11105.73|0
1605096080000|2020-11-11 12:01:20|11105.25|11105.25|11106.08|11106.08|11106.08|11106.08|11105.25|11105.25|0
1605096090000|2020-11-11 12:01:30|11105.93|11105.93|11104.03|11104.03|11105.93|11105.93|11104.03|11104.03|0
1605096100000|2020-11-11 12:01:40|11103.8|11103.8|11103.84|11103.84|11104.03|11104.03|11103.8|11103.8|0
1605096110000|2020-11-11 12:01:50|11104.66|11104.66|11103.21|11103.21|11104.66|11104.66|11103.21|11103.21|0
1605096120000|2020-11-11 12:02:00|11103.14|11103.14|11103.47|11103.47|11105.02|11105.02|11103.14|11103.14|0
1605096130000|2020-11-11 12:02:10|11103.13|11103.13|11102.72|11102.72|11103.13|11103.13|11102.72|11102.72|0
1605096140000|2020-11-11 12:02:20|11103.55|11103.55|11103.62|11103.62|11103.62|11103.62|11103.55|11103.55|0
1605096150000|2020-11-11 12:02:30|11102.79|11102.79|11100.97|11100.97|11102.79|11102.79|11100.97|11100.97|0
1605096160000|2020-11-11 12:02:40|11100.73|11100.73|11100.73|11100.73|11100.73|11100.73|11100.73|11100.73|0
1605096170000|2020-11-11 12:02:50|11100.58|11100.58|11102.24|11102.24|11102.24|11102.24|11100.58|11100.58|0
1605096180000|2020-11-11 12:03:00|11102.12|11102.12|11102.24|11102.24|11102.24|11102.24|11102.12|11102.12|0
1605096190000|2020-11-11 12:03:10|11102.36|11102.36|11102.8|11102.8|11102.8|11102.8|11102.36|11102.36|0
1605096200000|2020-11-11 12:03:20|11103|11103|11101.51|11101.51|11103.17|11103.17|11101.51|11101.51|0
1605096210000|2020-11-11 12:03:30|11101.22|11101.22|11101.19|11101.19|11101.39|11101.39|11101.19|11101.19|0
1605096220000|2020-11-11 12:03:40|11100.25|11100.25|11099.43|11099.43|11100.25|11100.25|11099.43|11099.43|0
1605096230000|2020-11-11 12:03:50|11100.26|11100.26|11100.6|11100.6|11100.6|11100.6|11100.26|11100.26|0
1605096240000|2020-11-11 12:04:00|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|0
1605096250000|2020-11-11 12:04:10|11100.21|11100.21|11100.21|11100.21|11100.21|11100.21|11100.21|11100.21|0
1605096270000|2020-11-11 12:04:30|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|0
1605096280000|2020-11-11 12:04:40|11100.24|11100.24|11100.24|11100.24|11100.24|11100.24|11100.24|11100.24|0
1605096290000|2020-11-11 12:04:50|11100.51|11100.51|11099.68|11099.68|11100.51|11100.51|11099.68|11099.68|0
1605096300000|2020-11-11 12:05:00|11099.61|11099.61|11098.41|11098.41|11099.61|11099.61|11098.24|11098.24|0
1605096310000|2020-11-11 12:05:10|11098.58|11098.58|11098.41|11098.41|11098.58|11098.58|11098.24|11098.24|0
1605096320000|2020-11-11 12:05:20|11098.58|11098.58|11099.21|11099.21|11099.21|11099.21|11098.58|11098.58|0
1605096330000|2020-11-11 12:05:30|11099.33|11099.33|11099.62|11099.62|11099.62|11099.62|11099.33|11099.33|0
1605096340000|2020-11-11 12:05:40|11099.74|11099.74|11100.13|11100.13|11100.13|11100.13|11099.74|11099.74|0
1605096350000|2020-11-11 12:05:50|11100.99|11100.99|11105.12|11105.12|11105.12|11105.12|11100.99|11100.99|0
1605096380000|2020-11-11 12:06:20|11105.26|11105.26|11105.33|11105.33|11105.33|11105.33|11105.26|11105.26|0
1605096400000|2020-11-11 12:06:40|11105.62|11105.62|11105.96|11105.96|11105.96|11105.96|11105.62|11105.62|0
1605096410000|2020-11-11 12:06:50|11106.11|11106.11|11106.58|11106.58|11106.58|11106.58|11106.11|11106.11|0
1605096420000|2020-11-11 12:07:00|11106.28|11106.28|11105.93|11105.93|11107.07|11107.07|11105.93|11105.93|0
1605096430000|2020-11-11 12:07:10|11105.73|11105.73|11105.73|11105.73|11105.73|11105.73|11105.73|11105.73|0
1605096450000|2020-11-11 12:07:30|11106.1|11106.1|11104.9|11104.9|11106.39|11106.39|11104.73|11104.73|0
1605096460000|2020-11-11 12:07:40|11105.05|11105.05|11107.63|11107.63|11108.17|11108.17|11104.98|11104.98|0
1605096470000|2020-11-11 12:07:50|11107.75|11107.75|11107.7|11107.7|11107.87|11107.87|11107.7|11107.7|0
1605096480000|2020-11-11 12:08:00|11107.82|11107.82|11107.92|11107.92|11107.92|11107.92|11107.82|11107.82|0
1605096490000|2020-11-11 12:08:10|11108.21|11108.21|11110|11110|11110|11110|11108.21|11108.21|0
1605096500000|2020-11-11 12:08:20|11110.24|11110.24|11110.48|11110.48|11110.48|11110.48|11110.24|11110.24|0
1605096510000|2020-11-11 12:08:30|11110.77|11110.77|11110.48|11110.48|11110.77|11110.77|11110.48|11110.48|0
1605096520000|2020-11-11 12:08:40|11110.18|11110.18|11108.14|11108.14|11110.18|11110.18|11108.14|11108.14|0
1605096530000|2020-11-11 12:08:50|11107.77|11107.77|11107.36|11107.36|11107.77|11107.77|11107.36|11107.36|0
1605096540000|2020-11-11 12:09:00|11104.87|11104.87|11106.79|11106.79|11106.79|11106.79|11104.3|11104.3|0
1605096550000|2020-11-11 12:09:10|11106.21|11106.21|11104.84|11104.84|11106.21|11106.21|11104.84|11104.84|0
1605096560000|2020-11-11 12:09:20|11104.98|11104.98|11104.98|11104.98|11105.34|11105.34|11104.98|11104.98|0
1605096570000|2020-11-11 12:09:30|11104.79|11104.79|11104.72|11104.72|11104.79|11104.79|11104.72|11104.72|0
1605096580000|2020-11-11 12:09:40|11104.25|11104.25|11103.37|11103.37|11104.25|11104.25|11103.37|11103.37|0
1605096590000|2020-11-11 12:09:50|11102.78|11102.78|11102.82|11102.82|11103.65|11103.65|11101.89|11101.89|0
1605096600000|2020-11-11 12:10:00|11103.65|11103.65|11105.45|11105.45|11105.45|11105.45|11103.07|11103.07|0
1605096610000|2020-11-11 12:10:10|11105.21|11105.21|11105.21|11105.21|11105.21|11105.21|11105.07|11105.07|0
1605096620000|2020-11-11 12:10:20|11105.08|11105.08|11102.74|11102.74|11105.23|11105.23|11102.74|11102.74|0
1605096630000|2020-11-11 12:10:30|11103.09|11103.09|11103.09|11103.09|11103.09|11103.09|11103.09|11103.09|0
1605096640000|2020-11-11 12:10:40|11102.26|11102.26|11102.26|11102.26|11102.26|11102.26|11102.26|11102.26|0
1605096650000|2020-11-11 12:10:50|11101.43|11101.43|11101.43|11101.43|11101.43|11101.43|11101.43|11101.43|0
1605096660000|2020-11-11 12:11:00|11100.84|11100.84|11098.66|11098.66|11100.84|11100.84|11098.66|11098.66|0
1605096670000|2020-11-11 12:11:10|11099.28|11099.28|11098.18|11098.18|11099.28|11099.28|11098.18|11098.18|0
1605096690000|2020-11-11 12:11:30|11098.3|11098.3|11098.42|11098.42|11098.42|11098.42|11098.3|11098.3|0
1605096700000|2020-11-11 12:11:40|11098.52|11098.52|11098.04|11098.04|11098.52|11098.52|11098.04|11098.04|0
1605096710000|2020-11-11 12:11:50|11097.7|11097.7|11097.82|11097.82|11097.82|11097.82|11097.7|11097.7|0
1605096720000|2020-11-11 12:12:00|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|11096.99|0
1605096730000|2020-11-11 12:12:10|11096.48|11096.48|11095.79|11095.79|11097.1|11097.1|11095.79|11095.79|0
1605096740000|2020-11-11 12:12:20|11095.64|11095.64|11095.64|11095.64|11095.64|11095.64|11095.64|11095.64|0
1605096750000|2020-11-11 12:12:30|11096.47|11096.47|11095.78|11095.78|11096.47|11096.47|11095.78|11095.78|0
1605096760000|2020-11-11 12:12:40|11095.63|11095.63|11096.7|11096.7|11096.7|11096.7|11095.63|11095.63|0
1605096770000|2020-11-11 12:12:50|11097.23|11097.23|11098.09|11098.09|11098.44|11098.44|11097.23|11097.23|0
1605096780000|2020-11-11 12:13:00|11098.32|11098.32|11095.01|11095.01|11098.32|11098.32|11095.01|11095.01|0
1605096800000|2020-11-11 12:13:20|11094.77|11094.77|11094.83|11094.83|11094.95|11094.95|11094.77|11094.77|0
1605096810000|2020-11-11 12:13:30|11095.07|11095.07|11094.97|11094.97|11095.07|11095.07|11094.49|11094.49|0
1605096820000|2020-11-11 12:13:40|11095.2|11095.2|11097|11097|11097|11097|11095.2|11095.2|0
1605096830000|2020-11-11 12:13:50|11097.12|11097.12|11096.78|11096.78|11097.12|11097.12|11096.71|11096.71|0
1605096840000|2020-11-11 12:14:00|11096.6|11096.6|11096.78|11096.78|11096.78|11096.78|11096.6|11096.6|0
1605096850000|2020-11-11 12:14:10|11096.95|11096.95|11096.95|11096.95|11096.95|11096.95|11096.95|11096.95|0
1605096860000|2020-11-11 12:14:20|11095.17|11095.17|11095.88|11095.88|11095.88|11095.88|11095.17|11095.17|0
1605096870000|2020-11-11 12:14:30|11095.05|11095.05|11095.41|11095.41|11095.41|11095.41|11095.05|11095.05|0
1605096880000|2020-11-11 12:14:40|11095.7|11095.7|11095.7|11095.7|11095.7|11095.7|11095.7|11095.7|0
1605096900000|2020-11-11 12:15:00|11095.94|11095.94|11095.94|11095.94|11095.94|11095.94|11095.94|11095.94|0
1605096910000|2020-11-11 12:15:10|11095.59|11095.59|11095.59|11095.59|11095.59|11095.59|11095.59|11095.59|0
1605096920000|2020-11-11 12:15:20|11097.25|11097.25|11098.66|11098.66|11098.66|11098.66|11097.25|11097.25|0
1605096930000|2020-11-11 12:15:30|11099.49|11099.49|11097.6|11097.6|11099.49|11099.49|11097.6|11097.6|0
1605096940000|2020-11-11 12:15:40|11097.86|11097.86|11097.8|11097.8|11097.86|11097.86|11097.8|11097.8|0
1605096950000|2020-11-11 12:15:50|11097.89|11097.89|11099.41|11099.41|11099.51|11099.51|11097.89|11097.89|0
1605096960000|2020-11-11 12:16:00|11100.24|11100.24|11100.11|11100.11|11100.24|11100.24|11100.11|11100.11|0
1605096970000|2020-11-11 12:16:10|11099.76|11099.76|11100.56|11100.56|11100.79|11100.79|11099.76|11099.76|0
1605096990000|2020-11-11 12:16:30|11101.39|11101.39|11101.63|11101.63|11101.63|11101.63|11101.39|11101.39|0
1605097000000|2020-11-11 12:16:40|11103.51|11103.51|11104.88|11104.88|11104.88|11104.88|11103.51|11103.51|0
1605097010000|2020-11-11 12:16:50|11104.64|11104.64|11104.47|11104.47|11104.64|11104.64|11103.96|11103.96|0
1605097020000|2020-11-11 12:17:00|11104.24|11104.24|11102.34|11102.34|11104.24|11104.24|11102.34|11102.34|0
1605097030000|2020-11-11 12:17:10|11102.58|11102.58|11102.91|11102.91|11103.57|11103.57|11102.58|11102.58|0
1605097040000|2020-11-11 12:17:20|11103.17|11103.17|11103.17|11103.17|11103.17|11103.17|11103.17|11103.17|0
1605097050000|2020-11-11 12:17:30|11103|11103|11103|11103|11103|11103|11102.17|11102.17|0
1605097060000|2020-11-11 12:17:40|11103.15|11103.15|11103.93|11103.93|11103.93|11103.93|11103.15|11103.15|0
1605097070000|2020-11-11 12:17:50|11104.76|11104.76|11104.01|11104.01|11104.76|11104.76|11103.18|11103.18|0
1605097090000|2020-11-11 12:18:10|11104.31|11104.31|11104.51|11104.51|11104.51|11104.51|11104.31|11104.31|0
1605097100000|2020-11-11 12:18:20|11103.68|11103.68|11103.68|11103.68|11103.68|11103.68|11103.68|11103.68|0
1605097110000|2020-11-11 12:18:30|11103.45|11103.45|11103.45|11103.45|11103.45|11103.45|11103.45|11103.45|0
1605097120000|2020-11-11 12:18:40|11103.58|11103.58|11104.19|11104.19|11104.19|11104.19|11103.58|11103.58|0
1605097130000|2020-11-11 12:18:50|11104.3|11104.3|11105.14|11105.14|11105.14|11105.14|11104.3|11104.3|0
1605097140000|2020-11-11 12:19:00|11104.9|11104.9|11107.07|11107.07|11107.07|11107.07|11104.74|11104.74|0
1605097150000|2020-11-11 12:19:10|11107.43|11107.43|11109.09|11109.09|11109.09|11109.09|11107.43|11107.43|0
1605097160000|2020-11-11 12:19:20|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|0
1605097170000|2020-11-11 12:19:30|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|0
1605097190000|2020-11-11 12:19:50|11110.16|11110.16|11110.34|11110.34|11110.34|11110.34|11110.16|11110.16|0
1605097200000|2020-11-11 12:20:00|11110.47|11110.47|11111.46|11111.46|11111.46|11111.46|11110.47|11110.47|0
1605097210000|2020-11-11 12:20:10|11112.72|11112.72|11113.97|11113.97|11114.07|11114.07|11112.72|11112.72|0
1605097220000|2020-11-11 12:20:20|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|11113.78|0
1605097230000|2020-11-11 12:20:30|11112.95|11112.95|11114.05|11114.05|11114.05|11114.05|11112.95|11112.95|0
1605097240000|2020-11-11 12:20:40|11115.31|11115.31|11115.6|11115.6|11115.6|11115.6|11115.31|11115.31|0
1605097250000|2020-11-11 12:20:50|11115.77|11115.77|11115.77|11115.77|11115.77|11115.77|11115.77|11115.77|0
1605097260000|2020-11-11 12:21:00|11115.57|11115.57|11115.57|11115.57|11115.57|11115.57|11115.57|11115.57|0
1605097280000|2020-11-11 12:21:20|11115.34|11115.34|11114.2|11114.2|11115.68|11115.68|11114.2|11114.2|0
1605097290000|2020-11-11 12:21:30|11114.64|11114.64|11115|11115|11115|11115|11114.64|11114.64|0
1605097300000|2020-11-11 12:21:40|11115.15|11115.15|11115.15|11115.15|11115.15|11115.15|11115.15|11115.15|0
1605097310000|2020-11-11 12:21:50|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|11114.85|0
1605097320000|2020-11-11 12:22:00|11114.74|11114.74|11114.44|11114.44|11114.74|11114.74|11114.44|11114.44|0
1605097330000|2020-11-11 12:22:10|11113.44|11113.44|11113.44|11113.44|11113.44|11113.44|11113.44|11113.44|0
1605097340000|2020-11-11 12:22:20|11113.61|11113.61|11112.16|11112.16|11113.79|11113.79|11111.92|11111.92|0
1605097350000|2020-11-11 12:22:30|11111.8|11111.8|11111.8|11111.8|11111.8|11111.8|11111.8|11111.8|0
1605097380000|2020-11-11 12:23:00|11111.68|11111.68|11111.14|11111.14|11111.68|11111.68|11111.14|11111.14|0
1605097400000|2020-11-11 12:23:20|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|0
1605097410000|2020-11-11 12:23:30|11111.8|11111.8|11111.8|11111.8|11111.8|11111.8|11111.8|11111.8|0
1605097420000|2020-11-11 12:23:40|11111.51|11111.51|11112.34|11112.34|11112.34|11112.34|11111.51|11111.51|0
1605097440000|2020-11-11 12:24:00|11112.24|11112.24|11112.12|11112.12|11112.24|11112.24|11112.12|11112.12|0
1605097450000|2020-11-11 12:24:10|11111.29|11111.29|11110.46|11110.46|11111.29|11111.29|11110.46|11110.46|0
1605097470000|2020-11-11 12:24:30|11110.58|11110.58|11110.34|11110.34|11110.58|11110.58|11110.34|11110.34|0
1605097480000|2020-11-11 12:24:40|11110.48|11110.48|11110.72|11110.72|11110.72|11110.72|11110.48|11110.48|0
1605097490000|2020-11-11 12:24:50|11109.06|11109.06|11107.4|11107.4|11109.06|11109.06|11107.4|11107.4|0
1605097500000|2020-11-11 12:25:00|11107.6|11107.6|11107.7|11107.7|11107.7|11107.7|11107.6|11107.6|0
1605097510000|2020-11-11 12:25:10|11107.81|11107.81|11108.25|11108.25|11109.08|11109.08|11107.81|11107.81|0
1605097520000|2020-11-11 12:25:20|11108.34|11108.34|11107.15|11107.15|11109.17|11109.17|11107.15|11107.15|0
1605097530000|2020-11-11 12:25:30|11107.98|11107.98|11107.32|11107.32|11107.98|11107.98|11107.15|11107.15|0
1605097540000|2020-11-11 12:25:40|11107.91|11107.91|11107.91|11107.91|11107.91|11107.91|11107.91|11107.91|0
1605097560000|2020-11-11 12:26:00|11108.25|11108.25|11108.25|11108.25|11108.25|11108.25|11108.25|11108.25|0
1605097570000|2020-11-11 12:26:10|11106.59|11106.59|11106.5|11106.5|11106.79|11106.79|11106.5|11106.5|0
1605097600000|2020-11-11 12:26:40|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|0
1605097610000|2020-11-11 12:26:50|11107.8|11107.8|11109.46|11109.46|11109.46|11109.46|11107.8|11107.8|0
1605097620000|2020-11-11 12:27:00|11110.28|11110.28|11111.11|11111.11|11111.11|11111.11|11110.28|11110.28|0
1605097630000|2020-11-11 12:27:10|11111.21|11111.21|11111.21|11111.21|11111.21|11111.21|11111.21|11111.21|0
1605097640000|2020-11-11 12:27:20|11111.41|11111.41|11111.41|11111.41|11111.41|11111.41|11111.41|11111.41|0
1605097650000|2020-11-11 12:27:30|11112.04|11112.04|11111.84|11111.84|11112.04|11112.04|11111.84|11111.84|0
1605097660000|2020-11-11 12:27:40|11111.5|11111.5|11110.92|11110.92|11111.67|11111.67|11110.92|11110.92|0
1605097670000|2020-11-11 12:27:50|11111.75|11111.75|11111.75|11111.75|11111.83|11111.83|11111.75|11111.75|0
1605097680000|2020-11-11 12:28:00|11113|11113|11112.48|11112.48|11113|11113|11112.1|11112.1|0
1605097690000|2020-11-11 12:28:10|11112.65|11112.65|11112.46|11112.46|11112.65|11112.65|11112.46|11112.46|0
1605097700000|2020-11-11 12:28:20|11113.09|11113.09|11113.91|11113.91|11113.91|11113.91|11113.09|11113.09|0
1605097720000|2020-11-11 12:28:40|11113.62|11113.62|11112.68|11112.68|11113.62|11113.62|11112.68|11112.68|0
1605097730000|2020-11-11 12:28:50|11112.92|11112.92|11111.1|11111.1|11113.16|11113.16|11111.1|11111.1|0
1605097740000|2020-11-11 12:29:00|11111.3|11111.3|11111.3|11111.3|11111.3|11111.3|11111.3|11111.3|0
1605097750000|2020-11-11 12:29:10|11111.07|11111.07|11109.16|11109.16|11111.07|11111.07|11108.58|11108.58|0
1605097760000|2020-11-11 12:29:20|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|11108.75|0
1605097770000|2020-11-11 12:29:30|11108.69|11108.69|11108.49|11108.49|11108.69|11108.69|11108.49|11108.49|0
1605097780000|2020-11-11 12:29:40|11107.66|11107.66|11107.46|11107.46|11108.28|11108.28|11107.46|11107.46|0
1605097790000|2020-11-11 12:29:50|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|11107.39|0
1605097800000|2020-11-11 12:30:00|11108.64|11108.64|11109.5|11109.5|11109.57|11109.57|11107.58|11107.58|0
1605097810000|2020-11-11 12:30:10|11109.57|11109.57|11109.79|11109.79|11109.79|11109.79|11109.5|11109.5|0
1605097820000|2020-11-11 12:30:20|11109.32|11109.32|11109.56|11109.56|11109.56|11109.56|11109.32|11109.32|0
1605097830000|2020-11-11 12:30:30|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|0
1605097840000|2020-11-11 12:30:40|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|0
1605097870000|2020-11-11 12:31:10|11110.07|11110.07|11110.04|11110.04|11110.34|11110.34|11110.04|11110.04|0
1605097880000|2020-11-11 12:31:20|11109.78|11109.78|11109.78|11109.78|11109.78|11109.78|11109.78|11109.78|0
1605097890000|2020-11-11 12:31:30|11109.85|11109.85|11110.73|11110.73|11110.73|11110.73|11109.78|11109.78|0
1605097900000|2020-11-11 12:31:40|11110.88|11110.88|11111.71|11111.71|11111.71|11111.71|11110.88|11110.88|0
1605097910000|2020-11-11 12:31:50|11112.33|11112.33|11111.71|11111.71|11112.33|11112.33|11111.71|11111.71|0
1605097920000|2020-11-11 12:32:00|11110.88|11110.88|11110.35|11110.35|11110.88|11110.88|11110.35|11110.35|0
1605097930000|2020-11-11 12:32:10|11109.83|11109.83|11109.12|11109.12|11109.83|11109.83|11109.12|11109.12|0
1605097940000|2020-11-11 12:32:20|11109.19|11109.19|11110.34|11110.34|11110.34|11110.34|11108.89|11108.89|0
1605097950000|2020-11-11 12:32:30|11110.96|11110.96|11114.28|11114.28|11114.28|11114.28|11110.96|11110.96|0
1605097960000|2020-11-11 12:32:40|11114.11|11114.11|11115.69|11115.69|11115.69|11115.69|11114|11114|0
1605097970000|2020-11-11 12:32:50|11115.99|11115.99|11116.05|11116.05|11116.2|11116.2|11115.96|11115.96|0
1605097980000|2020-11-11 12:33:00|11116.42|11116.42|11116.59|11116.59|11116.59|11116.59|11115.79|11115.79|0
1605098000000|2020-11-11 12:33:20|11116.71|11116.71|11116.08|11116.08|11116.71|11116.71|11116.08|11116.08|0
1605098010000|2020-11-11 12:33:30|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|0
1605098020000|2020-11-11 12:33:40|11116.27|11116.27|11116.78|11116.78|11117.29|11117.29|11116.27|11116.27|0
1605098030000|2020-11-11 12:33:50|11116.99|11116.99|11117.32|11117.32|11117.32|11117.32|11116.99|11116.99|0
1605098040000|2020-11-11 12:34:00|11117.49|11117.49|11120.79|11120.79|11120.88|11120.88|11117.49|11117.49|0
1605098050000|2020-11-11 12:34:10|11120.92|11120.92|11120.92|11120.92|11120.92|11120.92|11120.92|11120.92|0
1605098060000|2020-11-11 12:34:20|11121.04|11121.04|11121.04|11121.04|11121.04|11121.04|11121.04|11121.04|0
1605098070000|2020-11-11 12:34:30|11120.85|11120.85|11121.04|11121.04|11121.04|11121.04|11120.85|11120.85|0
1605098080000|2020-11-11 12:34:40|11120.91|11120.91|11121.94|11121.94|11121.94|11121.94|11120.91|11120.91|0
1605098090000|2020-11-11 12:34:50|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|0
1605098100000|2020-11-11 12:35:00|11122.24|11122.24|11123.89|11123.89|11123.89|11123.89|11122.24|11122.24|0
1605098110000|2020-11-11 12:35:10|11124.25|11124.25|11124.53|11124.53|11125.36|11125.36|11124.21|11124.21|0
1605098120000|2020-11-11 12:35:20|11124.38|11124.38|11124.61|11124.61|11124.62|11124.62|11124.38|11124.38|0
1605098130000|2020-11-11 12:35:30|11125.11|11125.11|11125.11|11125.11|11125.11|11125.11|11125.11|11125.11|0
1605098140000|2020-11-11 12:35:40|11125.26|11125.26|11125.55|11125.55|11125.55|11125.55|11125.26|11125.26|0
1605098160000|2020-11-11 12:36:00|11125.81|11125.81|11126.64|11126.64|11126.64|11126.64|11125.81|11125.81|0
1605098170000|2020-11-11 12:36:10|11126.75|11126.75|11126.39|11126.39|11127.12|11127.12|11126.19|11126.19|0
1605098180000|2020-11-11 12:36:20|11126.2|11126.2|11126.63|11126.63|11126.63|11126.63|11126.2|11126.2|0
1605098190000|2020-11-11 12:36:30|11126.7|11126.7|11126.7|11126.7|11126.7|11126.7|11126.7|11126.7|0
1605098200000|2020-11-11 12:36:40|11126.82|11126.82|11127.89|11127.89|11127.89|11127.89|11126.82|11126.82|0
1605098210000|2020-11-11 12:36:50|11128.01|11128.01|11128.24|11128.24|11128.24|11128.24|11128.01|11128.01|0
1605098220000|2020-11-11 12:37:00|11127.86|11127.86|11128.24|11128.24|11128.24|11128.24|11127.86|11127.86|0
1605098240000|2020-11-11 12:37:20|11128.14|11128.14|11128.33|11128.33|11128.33|11128.33|11128.14|11128.14|0
1605098250000|2020-11-11 12:37:30|11128.27|11128.27|11129.07|11129.07|11129.21|11129.21|11128.27|11128.27|0
1605098260000|2020-11-11 12:37:40|11129.2|11129.2|11130.18|11130.18|11131.01|11131.01|11129.2|11129.2|0
1605098270000|2020-11-11 12:37:50|11130.57|11130.57|11130.45|11130.45|11130.69|11130.69|11130.26|11130.26|0
1605098280000|2020-11-11 12:38:00|11129.62|11129.62|11130.08|11130.08|11130.08|11130.08|11129.61|11129.61|0
1605098290000|2020-11-11 12:38:10|11130.28|11130.28|11129.43|11129.43|11130.28|11130.28|11129.43|11129.43|0
1605098300000|2020-11-11 12:38:20|11129.67|11129.67|11129.89|11129.89|11129.89|11129.89|11129.55|11129.55|0
1605098310000|2020-11-11 12:38:30|11130.08|11130.08|11130.48|11130.48|11130.48|11130.48|11128.61|11128.61|0
1605098320000|2020-11-11 12:38:40|11129.96|11129.96|11129.75|11129.75|11130.1|11130.1|11129.75|11129.75|0
1605098330000|2020-11-11 12:38:50|11131.41|11131.41|11130.76|11130.76|11132.48|11132.48|11130.76|11130.76|0
1605098340000|2020-11-11 12:39:00|11130.13|11130.13|11131.08|11131.08|11131.08|11131.08|11130.13|11130.13|0
1605098350000|2020-11-11 12:39:10|11130.88|11130.88|11129.47|11129.47|11131.28|11131.28|11129.47|11129.47|0
1605098360000|2020-11-11 12:39:20|11129.34|11129.34|11129.27|11129.27|11129.4|11129.4|11128.88|11128.88|0
1605098370000|2020-11-11 12:39:30|11129.44|11129.44|11128.12|11128.12|11130.08|11130.08|11128.12|11128.12|0
1605098380000|2020-11-11 12:39:40|11128.24|11128.24|11128.73|11128.73|11128.73|11128.73|11128.16|11128.16|0
1605098390000|2020-11-11 12:39:50|11129.08|11129.08|11128.93|11128.93|11129.08|11129.08|11128.93|11128.93|0
1605098400000|2020-11-11 12:40:00|11129.56|11129.56|11128.09|11128.09|11129.56|11129.56|11128.09|11128.09|0
1605098410000|2020-11-11 12:40:10|11128.33|11128.33|11129.74|11129.74|11129.89|11129.89|11128.33|11128.33|0
1605098420000|2020-11-11 12:40:20|11130.25|11130.25|11131.37|11131.37|11131.37|11131.37|11130.02|11130.02|0
1605098430000|2020-11-11 12:40:30|11131.96|11131.96|11130.91|11130.91|11132.19|11132.19|11130.91|11130.91|0
1605098440000|2020-11-11 12:40:40|11131.02|11131.02|11130.65|11130.65|11131.31|11131.31|11130.05|11130.05|0
1605098450000|2020-11-11 12:40:50|11131.01|11131.01|11131.3|11131.3|11131.3|11131.3|11131.01|11131.01|0
1605098470000|2020-11-11 12:41:10|11131.1|11131.1|11132.88|11132.88|11132.88|11132.88|11130.9|11130.9|0
1605098480000|2020-11-11 12:41:20|11132.76|11132.76|11132.83|11132.83|11132.83|11132.83|11132.64|11132.64|0
1605098500000|2020-11-11 12:41:40|11133.17|11133.17|11132.34|11132.34|11133.17|11133.17|11132.34|11132.34|0
1605098510000|2020-11-11 12:41:50|11132.53|11132.53|11133.36|11133.36|11133.36|11133.36|11132.53|11132.53|0
1605098520000|2020-11-11 12:42:00|11133.65|11133.65|11133.47|11133.47|11134.48|11134.48|11133.47|11133.47|0
1605098530000|2020-11-11 12:42:10|11133.23|11133.23|11133.11|11133.11|11133.75|11133.75|11132.77|11132.77|0
1605098540000|2020-11-11 12:42:20|11132.94|11132.94|11132.94|11132.94|11132.94|11132.94|11132.94|11132.94|0
1605098560000|2020-11-11 12:42:40|11132.82|11132.82|11133.54|11133.54|11133.54|11133.54|11132.82|11132.82|0
1605098570000|2020-11-11 12:42:50|11133.67|11133.67|11133.79|11133.79|11133.79|11133.79|11133.67|11133.67|0
1605098580000|2020-11-11 12:43:00|11133.4|11133.4|11133.15|11133.15|11133.4|11133.4|11132.48|11132.48|0
1605098590000|2020-11-11 12:43:10|11133.35|11133.35|11133.25|11133.25|11133.59|11133.59|11133.25|11133.25|0
1605098600000|2020-11-11 12:43:20|11133.13|11133.13|11133.42|11133.42|11133.42|11133.42|11133.13|11133.13|0
1605098610000|2020-11-11 12:43:30|11133.49|11133.49|11133.16|11133.16|11133.49|11133.49|11133.16|11133.16|0
1605098620000|2020-11-11 12:43:40|11133.33|11133.33|11133.24|11133.24|11133.33|11133.33|11132.23|11132.23|0
1605098630000|2020-11-11 12:43:50|11133.17|11133.17|11135.19|11135.19|11135.19|11135.19|11133.17|11133.17|0
1605098640000|2020-11-11 12:44:00|11135.36|11135.36|11135.2|11135.2|11135.36|11135.36|11134.96|11134.96|0
1605098650000|2020-11-11 12:44:10|11135.3|11135.3|11135.24|11135.24|11135.3|11135.3|11135.13|11135.13|0
1605098660000|2020-11-11 12:44:20|11135.53|11135.53|11135.53|11135.53|11135.53|11135.53|11135.53|11135.53|0
1605098670000|2020-11-11 12:44:30|11135.65|11135.65|11135.78|11135.78|11135.78|11135.78|11135.65|11135.65|0
1605098680000|2020-11-11 12:44:40|11136.61|11136.61|11134.95|11134.95|11136.61|11136.61|11134.61|11134.61|0
1605098690000|2020-11-11 12:44:50|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|0
1605098700000|2020-11-11 12:45:00|11133.79|11133.79|11133|11133|11133.96|11133.96|11133|11133|0
1605098710000|2020-11-11 12:45:10|11133.38|11133.38|11133.5|11133.5|11133.5|11133.5|11132.91|11132.91|0
1605098720000|2020-11-11 12:45:20|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|11133.67|0
1605098730000|2020-11-11 12:45:30|11132.84|11132.84|11132.84|11132.84|11132.84|11132.84|11132.84|11132.84|0
1605098750000|2020-11-11 12:45:50|11132.65|11132.65|11132.55|11132.55|11132.65|11132.65|11132.55|11132.55|0
1605098760000|2020-11-11 12:46:00|11132.62|11132.62|11131.92|11131.92|11132.75|11132.75|11131.92|11131.92|0
1605098770000|2020-11-11 12:46:10|11131.69|11131.69|11131.86|11131.86|11131.86|11131.86|11131.69|11131.69|0
1605098780000|2020-11-11 12:46:20|11132|11132|11133.78|11133.78|11133.78|11133.78|11132|11132|0
1605098790000|2020-11-11 12:46:30|11133.87|11133.87|11135.17|11135.17|11135.26|11135.26|11133.87|11133.87|0
1605098800000|2020-11-11 12:46:40|11134.98|11134.98|11134.6|11134.6|11134.98|11134.98|11134.6|11134.6|0
1605098810000|2020-11-11 12:46:50|11134.99|11134.99|11133.34|11133.34|11134.99|11134.99|11133.34|11133.34|0
1605098820000|2020-11-11 12:47:00|11133.22|11133.22|11133.29|11133.29|11133.29|11133.29|11132.88|11132.88|0
1605098830000|2020-11-11 12:47:10|11134.12|11134.12|11134.43|11134.43|11134.43|11134.43|11133.22|11133.22|0
1605098840000|2020-11-11 12:47:20|11134.58|11134.58|11134.45|11134.45|11134.73|11134.73|11133.9|11133.9|0
1605098850000|2020-11-11 12:47:30|11134.57|11134.57|11135.17|11135.17|11135.17|11135.17|11134.57|11134.57|0
1605098860000|2020-11-11 12:47:40|11135.65|11135.65|11135.51|11135.51|11135.65|11135.65|11135.51|11135.51|0
1605098870000|2020-11-11 12:47:50|11135.6|11135.6|11135.6|11135.6|11135.6|11135.6|11135.6|11135.6|0
1605098880000|2020-11-11 12:48:00|11135.41|11135.41|11136.17|11136.17|11136.17|11136.17|11135.34|11135.34|0
1605098890000|2020-11-11 12:48:10|11137|11137|11138.39|11138.39|11138.39|11138.39|11137|11137|0
1605098910000|2020-11-11 12:48:30|11138.73|11138.73|11138.47|11138.47|11138.85|11138.85|11138.47|11138.47|0
1605098920000|2020-11-11 12:48:40|11136.81|11136.81|11137.25|11137.25|11137.39|11137.39|11136.81|11136.81|0
1605098930000|2020-11-11 12:48:50|11136.43|11136.43|11136.91|11136.91|11136.91|11136.91|11136.43|11136.43|0
1605098940000|2020-11-11 12:49:00|11137.03|11137.03|11136.13|11136.13|11137.44|11137.44|11136.13|11136.13|0
1605098950000|2020-11-11 12:49:10|11136.25|11136.25|11136.52|11136.52|11136.52|11136.52|11136.25|11136.25|0
1605098960000|2020-11-11 12:49:20|11135.79|11135.79|11136.15|11136.15|11136.15|11136.15|11135.79|11135.79|0
1605098970000|2020-11-11 12:49:30|11136.32|11136.32|11134.51|11134.51|11136.46|11136.46|11134.51|11134.51|0
1605098980000|2020-11-11 12:49:40|11134.85|11134.85|11134.81|11134.81|11134.85|11134.85|11134.72|11134.72|0
1605098990000|2020-11-11 12:49:50|11135.26|11135.26|11135.26|11135.26|11135.41|11135.41|11135.26|11135.26|0
1605099000000|2020-11-11 12:50:00|11135.55|11135.55|11137.52|11137.52|11137.52|11137.52|11135.31|11135.31|0
1605099010000|2020-11-11 12:50:10|11137.9|11137.9|11139.22|11139.22|11139.22|11139.22|11137.9|11137.9|0
1605099020000|2020-11-11 12:50:20|11140.05|11140.05|11140.16|11140.16|11140.16|11140.16|11139.22|11139.22|0
1605099040000|2020-11-11 12:50:40|11140.74|11140.74|11140.72|11140.72|11141.08|11141.08|11140.72|11140.72|0
1605099050000|2020-11-11 12:50:50|11140.64|11140.64|11140.43|11140.43|11140.64|11140.64|11140.43|11140.43|0
1605099060000|2020-11-11 12:51:00|11140.66|11140.66|11139.77|11139.77|11140.66|11140.66|11139.66|11139.66|0
1605099070000|2020-11-11 12:51:10|11138.94|11138.94|11138.08|11138.08|11138.94|11138.94|11138.08|11138.08|0
1605099080000|2020-11-11 12:51:20|11138.16|11138.16|11139.69|11139.69|11139.69|11139.69|11138.16|11138.16|0
1605099090000|2020-11-11 12:51:30|11139.57|11139.57|11139.6|11139.6|11139.6|11139.6|11139.36|11139.36|0
1605099110000|2020-11-11 12:51:50|11140.07|11140.07|11141.98|11141.98|11141.98|11141.98|11140.02|11140.02|0
1605099120000|2020-11-11 12:52:00|11142.27|11142.27|11145.62|11145.62|11145.62|11145.62|11142.27|11142.27|0
1605099130000|2020-11-11 12:52:10|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|11144.79|0
1605099140000|2020-11-11 12:52:20|11144.62|11144.62|11146.34|11146.34|11146.34|11146.34|11144.33|11144.33|0
1605099150000|2020-11-11 12:52:30|11146.53|11146.53|11146.85|11146.85|11146.85|11146.85|11146.53|11146.53|0
1605099160000|2020-11-11 12:52:40|11146.62|11146.62|11146.38|11146.38|11146.62|11146.62|11146.38|11146.38|0
1605099170000|2020-11-11 12:52:50|11146.09|11146.09|11146.01|11146.01|11146.16|11146.16|11146.01|11146.01|0
1605099180000|2020-11-11 12:53:00|11145.18|11145.18|11144.06|11144.06|11145.18|11145.18|11144.06|11144.06|0
1605099190000|2020-11-11 12:53:10|11144.3|11144.3|11144.3|11144.3|11144.3|11144.3|11144.3|11144.3|0
1605099200000|2020-11-11 12:53:20|11144.01|11144.01|11143.01|11143.01|11144.01|11144.01|11143.01|11143.01|0
1605099210000|2020-11-11 12:53:30|11142.38|11142.38|11139.59|11139.59|11142.38|11142.38|11139.59|11139.59|0
1605099220000|2020-11-11 12:53:40|11139.42|11139.42|11138.59|11138.59|11139.42|11139.42|11138.59|11138.59|0
1605099250000|2020-11-11 12:54:10|11138.25|11138.25|11138.25|11138.25|11138.25|11138.25|11138.25|11138.25|0
1605099260000|2020-11-11 12:54:20|11137.96|11137.96|11135.77|11135.77|11137.96|11137.96|11135.77|11135.77|0
1605099270000|2020-11-11 12:54:30|11135.43|11135.43|11135.19|11135.19|11135.43|11135.43|11135.19|11135.19|0
1605099280000|2020-11-11 12:54:40|11135.06|11135.06|11133.33|11133.33|11135.06|11135.06|11133.33|11133.33|0
1605099290000|2020-11-11 12:54:50|11132.7|11132.7|11130.24|11130.24|11132.7|11132.7|11130.24|11130.24|0
1605099300000|2020-11-11 12:55:00|11129.95|11129.95|11130.13|11130.13|11130.13|11130.13|11129.3|11129.3|0
1605099310000|2020-11-11 12:55:10|11129.93|11129.93|11131.27|11131.27|11131.27|11131.27|11129.61|11129.61|0
1605099320000|2020-11-11 12:55:20|11131.13|11131.13|11131.15|11131.15|11131.15|11131.15|11131.06|11131.06|0
1605099330000|2020-11-11 12:55:30|11130.81|11130.81|11130.81|11130.81|11130.81|11130.81|11130.81|11130.81|0
1605099340000|2020-11-11 12:55:40|11131.64|11131.64|11132.47|11132.47|11132.47|11132.47|11131.64|11131.64|0
1605099350000|2020-11-11 12:55:50|11132.76|11132.76|11132.76|11132.76|11132.76|11132.76|11132.76|11132.76|0
1605099360000|2020-11-11 12:56:00|11132.59|11132.59|11133.35|11133.35|11134.01|11134.01|11132.59|11132.59|0
1605099370000|2020-11-11 12:56:10|11133.59|11133.59|11134.61|11134.61|11135.05|11135.05|11133.59|11133.59|0
1605099390000|2020-11-11 12:56:30|11134.44|11134.44|11134.44|11134.44|11134.44|11134.44|11134.44|11134.44|0
1605099400000|2020-11-11 12:56:40|11134.56|11134.56|11134.27|11134.27|11134.56|11134.56|11134.27|11134.27|0
1605099410000|2020-11-11 12:56:50|11133.98|11133.98|11133.86|11133.86|11133.98|11133.98|11133.86|11133.86|0
1605099430000|2020-11-11 12:57:10|11133.67|11133.67|11132.15|11132.15|11133.67|11133.67|11132.15|11132.15|0
1605099440000|2020-11-11 12:57:20|11132.03|11132.03|11132.03|11132.03|11132.03|11132.03|11132.03|11132.03|0
1605099450000|2020-11-11 12:57:30|11132.2|11132.2|11132.2|11132.2|11132.2|11132.2|11132.2|11132.2|0
1605099470000|2020-11-11 12:57:50|11131.69|11131.69|11131.69|11131.69|11131.69|11131.69|11131.69|11131.69|0
1605099480000|2020-11-11 12:58:00|11133.35|11133.35|11133.35|11133.35|11133.35|11133.35|11133.35|11133.35|0
1605099500000|2020-11-11 12:58:20|11133.61|11133.61|11134.44|11134.44|11134.44|11134.44|11133.61|11133.61|0
1605099510000|2020-11-11 12:58:30|11134.59|11134.59|11135.09|11135.09|11135.09|11135.09|11134.59|11134.59|0
1605099530000|2020-11-11 12:58:50|11135.33|11135.33|11136.31|11136.31|11136.31|11136.31|11135.33|11135.33|0
1605099540000|2020-11-11 12:59:00|11136.94|11136.94|11138.39|11138.39|11138.39|11138.39|11136.94|11136.94|0
1605099560000|2020-11-11 12:59:20|11137.77|11137.77|11137.77|11137.77|11137.77|11137.77|11137.77|11137.77|0
1605099570000|2020-11-11 12:59:30|11137.84|11137.84|11137.84|11137.84|11137.84|11137.84|11137.84|11137.84|0
1605099580000|2020-11-11 12:59:40|11138.13|11138.13|11138.79|11138.79|11138.96|11138.96|11138.13|11138.13|0
1605099590000|2020-11-11 12:59:50|11138.67|11138.67|11138.67|11138.67|11138.67|11138.67|11138.67|11138.67|0
1605099600000|2020-11-11 13:00:00|11138.84|11138.84|11139.96|11139.96|11139.96|11139.96|11138.5|11138.5|0
1605099610000|2020-11-11 13:00:10|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|0
1605099620000|2020-11-11 13:00:20|11139.99|11139.99|11141.78|11141.78|11141.78|11141.78|11139.99|11139.99|0
1605099630000|2020-11-11 13:00:30|11141.61|11141.61|11139.82|11139.82|11141.61|11141.61|11139.82|11139.82|0
1605099640000|2020-11-11 13:00:40|11139.75|11139.75|11139.75|11139.75|11139.75|11139.75|11139.75|11139.75|0
1605099650000|2020-11-11 13:00:50|11139.61|11139.61|11136.7|11136.7|11139.61|11139.61|11136.7|11136.7|0
1605099660000|2020-11-11 13:01:00|11135.87|11135.87|11134.58|11134.58|11136.7|11136.7|11134.58|11134.58|0
1605099670000|2020-11-11 13:01:10|11134.82|11134.82|11134.31|11134.31|11134.82|11134.82|11134.24|11134.24|0
1605099680000|2020-11-11 13:01:20|11134.17|11134.17|11132.59|11132.59|11134.17|11134.17|11132.59|11132.59|0
1605099690000|2020-11-11 13:01:30|11132.29|11132.29|11131.9|11131.9|11132.29|11132.29|11131.61|11131.61|0
1605099700000|2020-11-11 13:01:40|11131.78|11131.78|11131.78|11131.78|11131.78|11131.78|11131.78|11131.78|0
1605099710000|2020-11-11 13:01:50|11131.98|11131.98|11132.15|11132.15|11132.44|11132.44|11131.74|11131.74|0
1605099720000|2020-11-11 13:02:00|11132.32|11132.32|11132.03|11132.03|11132.32|11132.32|11132.03|11132.03|0
1605099730000|2020-11-11 13:02:10|11133.1|11133.1|11133.1|11133.1|11133.1|11133.1|11133.1|11133.1|0
1605099740000|2020-11-11 13:02:20|11132.86|11132.86|11132.57|11132.57|11132.86|11132.86|11132.57|11132.57|0
1605099750000|2020-11-11 13:02:30|11133.4|11133.4|11133.1|11133.1|11133.4|11133.4|11133.1|11133.1|0
1605099760000|2020-11-11 13:02:40|11132.72|11132.72|11132.53|11132.53|11132.72|11132.72|11132.53|11132.53|0
1605099770000|2020-11-11 13:02:50|11133.15|11133.15|11133.77|11133.77|11133.77|11133.77|11133.15|11133.15|0
1605099780000|2020-11-11 13:03:00|11133.53|11133.53|11133.15|11133.15|11133.53|11133.53|11133.15|11133.15|0
1605099790000|2020-11-11 13:03:10|11132.68|11132.68|11133.27|11133.27|11133.51|11133.51|11132.68|11132.68|0
1605099800000|2020-11-11 13:03:20|11133.64|11133.64|11133.71|11133.71|11133.88|11133.88|11133.64|11133.64|0
1605099810000|2020-11-11 13:03:30|11134.15|11134.15|11135.81|11135.81|11135.81|11135.81|11134.15|11134.15|0
1605099820000|2020-11-11 13:03:40|11135.71|11135.71|11135.23|11135.23|11135.71|11135.71|11135.23|11135.23|0
1605099840000|2020-11-11 13:04:00|11134.83|11134.83|11135.35|11135.35|11135.35|11135.35|11134.83|11134.83|0
1605099850000|2020-11-11 13:04:10|11136.18|11136.18|11137.01|11137.01|11137.01|11137.01|11136.18|11136.18|0
1605099860000|2020-11-11 13:04:20|11137.18|11137.18|11136.36|11136.36|11137.18|11137.18|11136.36|11136.36|0
1605099870000|2020-11-11 13:04:30|11136.87|11136.87|11137.07|11137.07|11137.07|11137.07|11136.87|11136.87|0
1605099890000|2020-11-11 13:04:50|11138.21|11138.21|11138.6|11138.6|11138.84|11138.84|11138.21|11138.21|0
1605099900000|2020-11-11 13:05:00|11139.22|11139.22|11139.11|11139.11|11139.22|11139.22|11139.11|11139.11|0
1605099910000|2020-11-11 13:05:10|11138.92|11138.92|11139.75|11139.75|11139.75|11139.75|11138.92|11138.92|0
1605099920000|2020-11-11 13:05:20|11140.13|11140.13|11139.75|11139.75|11140.13|11140.13|11139.75|11139.75|0
1605099940000|2020-11-11 13:05:40|11139.51|11139.51|11139.08|11139.08|11139.51|11139.51|11139.08|11139.08|0
1605099950000|2020-11-11 13:05:50|11139.91|11139.91|11140.55|11140.55|11140.55|11140.55|11139.91|11139.91|0
1605099960000|2020-11-11 13:06:00|11140.64|11140.64|11141.11|11141.11|11141.11|11141.11|11140.64|11140.64|0
1605099970000|2020-11-11 13:06:10|11141.4|11141.4|11142.13|11142.13|11142.13|11142.13|11141.4|11141.4|0
1605099980000|2020-11-11 13:06:20|11143.78|11143.78|11143.78|11143.78|11143.78|11143.78|11143.78|11143.78|0
1605099990000|2020-11-11 13:06:30|11143.64|11143.64|11143.35|11143.35|11143.64|11143.64|11143.3|11143.3|0
1605100010000|2020-11-11 13:06:50|11144.01|11144.01|11144.78|11144.78|11144.78|11144.78|11144.01|11144.01|0
1605100020000|2020-11-11 13:07:00|11144.39|11144.39|11144.39|11144.39|11144.39|11144.39|11144.39|11144.39|0
1605100030000|2020-11-11 13:07:10|11144.22|11144.22|11143.12|11143.12|11144.22|11144.22|11143.12|11143.12|0
1605100050000|2020-11-11 13:07:30|11142.98|11142.98|11142.98|11142.98|11142.98|11142.98|11142.98|11142.98|0
1605100060000|2020-11-11 13:07:40|11144.63|11144.63|11144.63|11144.63|11144.63|11144.63|11144.63|11144.63|0
1605100080000|2020-11-11 13:08:00|11143.81|11143.81|11142.9|11142.9|11143.93|11143.93|11142.73|11142.73|0
1605100090000|2020-11-11 13:08:10|11142.07|11142.07|11142.01|11142.01|11142.07|11142.07|11142.01|11142.01|0
1605100100000|2020-11-11 13:08:20|11141.82|11141.82|11144.04|11144.04|11145.25|11145.25|11140.43|11140.43|0
1605100110000|2020-11-11 13:08:30|11143.68|11143.68|11141.76|11141.76|11143.68|11143.68|11141.76|11141.76|0
1605100120000|2020-11-11 13:08:40|11141.61|11141.61|11140.06|11140.06|11141.61|11141.61|11140.06|11140.06|0
1605100130000|2020-11-11 13:08:50|11139.99|11139.99|11140.3|11140.3|11140.3|11140.3|11139.47|11139.47|0
1605100140000|2020-11-11 13:09:00|11139.95|11139.95|11139.95|11139.95|11139.95|11139.95|11139.95|11139.95|0
1605100150000|2020-11-11 13:09:10|11139.87|11139.87|11139.87|11139.87|11139.87|11139.87|11139.87|11139.87|0
1605100160000|2020-11-11 13:09:20|11139.78|11139.78|11137.8|11137.8|11139.78|11139.78|11137.8|11137.8|0
1605100170000|2020-11-11 13:09:30|11137.72|11137.72|11138.37|11138.37|11138.37|11138.37|11137.55|11137.55|0
1605100180000|2020-11-11 13:09:40|11138.44|11138.44|11138.51|11138.51|11138.51|11138.51|11138.44|11138.44|0
1605100190000|2020-11-11 13:09:50|11139.02|11139.02|11139.02|11139.02|11139.02|11139.02|11139.02|11139.02|0
1605100200000|2020-11-11 13:10:00|11139.14|11139.14|11142.22|11142.22|11142.22|11142.22|11139.14|11139.14|0
1605100210000|2020-11-11 13:10:10|11142.57|11142.57|11144.03|11144.03|11144.03|11144.03|11142.57|11142.57|0
1605100220000|2020-11-11 13:10:20|11144.16|11144.16|11143.87|11143.87|11144.16|11144.16|11143.87|11143.87|0
1605100250000|2020-11-11 13:10:50|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|0
1605100260000|2020-11-11 13:11:00|11143.7|11143.7|11144.05|11144.05|11144.05|11144.05|11143.22|11143.22|0
1605100270000|2020-11-11 13:11:10|11143.81|11143.81|11142.55|11142.55|11143.81|11143.81|11142.55|11142.55|0
1605100280000|2020-11-11 13:11:20|11143.38|11143.38|11142.01|11142.01|11143.67|11143.67|11142.01|11142.01|0
1605100300000|2020-11-11 13:11:40|11141.84|11141.84|11142.01|11142.01|11142.01|11142.01|11141.84|11141.84|0
1605100310000|2020-11-11 13:11:50|11141.84|11141.84|11141.84|11141.84|11141.84|11141.84|11141.84|11141.84|0
1605100320000|2020-11-11 13:12:00|11142.14|11142.14|11143.18|11143.18|11143.18|11143.18|11142.14|11142.14|0
1605100340000|2020-11-11 13:12:20|11143.05|11143.05|11142.78|11142.78|11143.05|11143.05|11142.78|11142.78|0
1605100350000|2020-11-11 13:12:30|11143.37|11143.37|11143.37|11143.37|11143.37|11143.37|11143.37|11143.37|0
1605100370000|2020-11-11 13:12:50|11143.19|11143.19|11143.19|11143.19|11143.19|11143.19|11143.19|11143.19|0
1605100400000|2020-11-11 13:13:20|11143.13|11143.13|11142.86|11142.86|11143.13|11143.13|11142.86|11142.86|0
1605100410000|2020-11-11 13:13:30|11142.8|11142.8|11142.8|11142.8|11142.8|11142.8|11142.8|11142.8|0
1605100420000|2020-11-11 13:13:40|11143.04|11143.04|11143.61|11143.61|11143.87|11143.87|11143.04|11143.04|0
1605100440000|2020-11-11 13:14:00|11143.73|11143.73|11143.52|11143.52|11143.73|11143.73|11143.37|11143.37|0
1605100450000|2020-11-11 13:14:10|11143.67|11143.67|11143.81|11143.81|11143.81|11143.81|11143.67|11143.67|0
1605100460000|2020-11-11 13:14:20|11143.7|11143.7|11143.87|11143.87|11143.87|11143.87|11143.7|11143.7|0
1605100480000|2020-11-11 13:14:40|11144.7|11144.7|11142.5|11142.5|11144.99|11144.99|11142.5|11142.5|0
1605100490000|2020-11-11 13:14:50|11141.67|11141.67|11141.67|11141.67|11141.67|11141.67|11141.67|11141.67|0
1605100500000|2020-11-11 13:15:00|11140.84|11140.84|11140.42|11140.42|11141.84|11141.84|11140.42|11140.42|0
1605100510000|2020-11-11 13:15:10|11142.08|11142.08|11141.25|11141.25|11142.08|11142.08|11141.25|11141.25|0
1605100520000|2020-11-11 13:15:20|11143.13|11143.13|11143.13|11143.13|11143.13|11143.13|11143.13|11143.13|0
1605100530000|2020-11-11 13:15:30|11142.5|11142.5|11144.25|11144.25|11144.48|11144.48|11142.5|11142.5|0
1605100540000|2020-11-11 13:15:40|11144.08|11144.08|11143.72|11143.72|11144.08|11144.08|11143.25|11143.25|0
1605100550000|2020-11-11 13:15:50|11143.55|11143.55|11144.14|11144.14|11144.38|11144.38|11143.55|11143.55|0
1605100560000|2020-11-11 13:16:00|11143.91|11143.91|11142.2|11142.2|11143.91|11143.91|11141.82|11141.82|0
1605100570000|2020-11-11 13:16:10|11143.86|11143.86|11143.56|11143.56|11145|11145|11143.56|11143.56|0
1605100580000|2020-11-11 13:16:20|11142.93|11142.93|11139.9|11139.9|11142.93|11142.93|11139.9|11139.9|0
1605100590000|2020-11-11 13:16:30|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|0
1605100600000|2020-11-11 13:16:40|11140.67|11140.67|11140.67|11140.67|11140.67|11140.67|11140.67|11140.67|0
1605100610000|2020-11-11 13:16:50|11141|11141|11141.17|11141.17|11141.17|11141.17|11141|11141|0
1605100620000|2020-11-11 13:17:00|11141.41|11141.41|11141.76|11141.76|11141.76|11141.76|11141.41|11141.41|0
1605100630000|2020-11-11 13:17:10|11142|11142|11142|11142|11142|11142|11142|11142|0
1605100640000|2020-11-11 13:17:20|11141.71|11141.71|11141.34|11141.34|11141.71|11141.71|11141.34|11141.34|0
1605100650000|2020-11-11 13:17:30|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|11141.16|0
1605100660000|2020-11-11 13:17:40|11142.82|11142.82|11142.82|11142.82|11142.82|11142.82|11142.82|11142.82|0
1605100670000|2020-11-11 13:17:50|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|11143.65|0
1605100680000|2020-11-11 13:18:00|11142.52|11142.52|11138.51|11138.51|11142.52|11142.52|11138.51|11138.51|0
1605100690000|2020-11-11 13:18:10|11140.39|11140.39|11140.34|11140.34|11140.39|11140.39|11140.27|11140.27|0
1605100700000|2020-11-11 13:18:20|11139.9|11139.9|11141.52|11141.52|11141.86|11141.86|11139.37|11139.37|0
1605100710000|2020-11-11 13:18:30|11141.62|11141.62|11141.42|11141.42|11141.72|11141.72|11141.42|11141.42|0
1605100720000|2020-11-11 13:18:40|11141.72|11141.72|11141.64|11141.64|11141.75|11141.75|11141.28|11141.28|0
1605100740000|2020-11-11 13:19:00|11140.81|11140.81|11140.81|11140.81|11140.81|11140.81|11140.81|11140.81|0
1605100750000|2020-11-11 13:19:10|11139.98|11139.98|11140.12|11140.12|11140.12|11140.12|11139.98|11139.98|0
1605100760000|2020-11-11 13:19:20|11139.88|11139.88|11139.97|11139.97|11140.58|11140.58|11139.88|11139.88|0
1605100770000|2020-11-11 13:19:30|11139.78|11139.78|11138.13|11138.13|11139.78|11139.78|11138.13|11138.13|0
1605100790000|2020-11-11 13:19:50|11138.23|11138.23|11137.99|11137.99|11138.23|11138.23|11137.99|11137.99|0
1605100810000|2020-11-11 13:20:10|11139.44|11139.44|11138.82|11138.82|11139.44|11139.44|11138.82|11138.82|0
1605100820000|2020-11-11 13:20:20|11139.18|11139.18|11139.35|11139.35|11139.35|11139.35|11139.18|11139.18|0
1605100830000|2020-11-11 13:20:30|11139.69|11139.69|11140.28|11140.28|11140.28|11140.28|11139.69|11139.69|0
1605100840000|2020-11-11 13:20:40|11140.11|11140.11|11140.62|11140.62|11140.62|11140.62|11139.99|11139.99|0
1605100850000|2020-11-11 13:20:50|11140.77|11140.77|11140.63|11140.63|11140.77|11140.77|11140.63|11140.63|0
1605100860000|2020-11-11 13:21:00|11140.51|11140.51|11140.51|11140.51|11140.51|11140.51|11140.51|11140.51|0
1605100870000|2020-11-11 13:21:10|11138.85|11138.85|11139.68|11139.68|11139.68|11139.68|11138.85|11138.85|0
1605100880000|2020-11-11 13:21:20|11139.8|11139.8|11140.63|11140.63|11140.63|11140.63|11139.8|11139.8|0
1605100900000|2020-11-11 13:21:40|11140.78|11140.78|11141.25|11141.25|11141.25|11141.25|11140.78|11140.78|0
1605100910000|2020-11-11 13:21:50|11141.62|11141.62|11141.92|11141.92|11141.92|11141.92|11141.62|11141.62|0
1605100920000|2020-11-11 13:22:00|11142.04|11142.04|11142.24|11142.24|11142.24|11142.24|11142.04|11142.04|0
1605100930000|2020-11-11 13:22:10|11142.12|11142.12|11142.12|11142.12|11142.12|11142.12|11142.12|11142.12|0
1605100940000|2020-11-11 13:22:20|11142.19|11142.19|11142.07|11142.07|11142.19|11142.19|11142.07|11142.07|0
1605100950000|2020-11-11 13:22:30|11142.9|11142.9|11142.8|11142.8|11142.9|11142.9|11142.8|11142.8|0
1605100960000|2020-11-11 13:22:40|11142.63|11142.63|11142.89|11142.89|11142.89|11142.89|11142.63|11142.63|0
1605100970000|2020-11-11 13:22:50|11142.77|11142.77|11142.7|11142.7|11142.89|11142.89|11142.61|11142.61|0
1605100980000|2020-11-11 13:23:00|11142.56|11142.56|11142.56|11142.56|11142.56|11142.56|11142.56|11142.56|0
1605100990000|2020-11-11 13:23:10|11142.79|11142.79|11142.67|11142.67|11142.79|11142.79|11142.67|11142.67|0
1605101000000|2020-11-11 13:23:20|11142.34|11142.34|11142.3|11142.3|11142.47|11142.47|11142.3|11142.3|0
1605101010000|2020-11-11 13:23:30|11141.43|11141.43|11140.2|11140.2|11141.43|11141.43|11140.2|11140.2|0
1605101020000|2020-11-11 13:23:40|11139.62|11139.62|11138.52|11138.52|11139.62|11139.62|11138.52|11138.52|0
1605101030000|2020-11-11 13:23:50|11139.35|11139.35|11134.42|11134.42|11139.35|11139.35|11134.42|11134.42|0
1605101040000|2020-11-11 13:24:00|11135.48|11135.48|11135.01|11135.01|11135.48|11135.48|11135.01|11135.01|0
1605101050000|2020-11-11 13:24:10|11134.88|11134.88|11134.73|11134.73|11134.93|11134.93|11134.73|11134.73|0
1605101060000|2020-11-11 13:24:20|11134.61|11134.61|11134.54|11134.54|11134.61|11134.61|11134.54|11134.54|0
1605101070000|2020-11-11 13:24:30|11134.66|11134.66|11134.54|11134.54|11134.66|11134.66|11134.54|11134.54|0
1605101090000|2020-11-11 13:24:50|11134.63|11134.63|11134.11|11134.11|11134.63|11134.63|11134.11|11134.11|0
1605101100000|2020-11-11 13:25:00|11134.21|11134.21|11134.25|11134.25|11134.25|11134.25|11133.89|11133.89|0
1605101110000|2020-11-11 13:25:10|11134.54|11134.54|11134.93|11134.93|11134.93|11134.93|11134.54|11134.54|0
1605101120000|2020-11-11 13:25:20|11134.49|11134.49|11134.37|11134.37|11134.49|11134.49|11134.37|11134.37|0
1605101130000|2020-11-11 13:25:30|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|11133.98|0
1605101140000|2020-11-11 13:25:40|11133.69|11133.69|11135.35|11135.35|11135.35|11135.35|11133.69|11133.69|0
1605101150000|2020-11-11 13:25:50|11135.05|11135.05|11134.42|11134.42|11135.05|11135.05|11134.28|11134.28|0
1605101160000|2020-11-11 13:26:00|11134.31|11134.31|11131.98|11131.98|11134.31|11134.31|11131.98|11131.98|0
1605101180000|2020-11-11 13:26:20|11132.27|11132.27|11131.45|11131.45|11132.27|11132.27|11131.45|11131.45|0
1605101190000|2020-11-11 13:26:30|11131.6|11131.6|11130.13|11130.13|11131.6|11131.6|11130.13|11130.13|0
1605101200000|2020-11-11 13:26:40|11130|11130|11129.59|11129.59|11130|11130|11129.59|11129.59|0
1605101210000|2020-11-11 13:26:50|11129.94|11129.94|11129.66|11129.66|11131.03|11131.03|11129.66|11129.66|0
1605101220000|2020-11-11 13:27:00|11130.13|11130.13|11131.65|11131.65|11131.65|11131.65|11130.11|11130.11|0
1605101230000|2020-11-11 13:27:10|11132.28|11132.28|11133.49|11133.49|11133.49|11133.49|11132.28|11132.28|0
1605101250000|2020-11-11 13:27:30|11133.38|11133.38|11132.21|11132.21|11133.38|11133.38|11132.21|11132.21|0
1605101260000|2020-11-11 13:27:40|11131.38|11131.38|11130.79|11130.79|11131.62|11131.62|11130.79|11130.79|0
1605101270000|2020-11-11 13:27:50|11131.67|11131.67|11131.67|11131.67|11131.76|11131.76|11131.67|11131.67|0
1605101280000|2020-11-11 13:28:00|11131.47|11131.47|11130.86|11130.86|11131.47|11131.47|11130.03|11130.03|0
1605101290000|2020-11-11 13:28:10|11131.69|11131.69|11131.32|11131.32|11131.69|11131.69|11131.32|11131.32|0
1605101300000|2020-11-11 13:28:20|11131.2|11131.2|11131.2|11131.2|11131.2|11131.2|11131.2|11131.2|0
1605101310000|2020-11-11 13:28:30|11131.82|11131.82|11131.82|11131.82|11131.82|11131.82|11131.82|11131.82|0
1605101320000|2020-11-11 13:28:40|11132.18|11132.18|11132.94|11132.94|11132.94|11132.94|11132.18|11132.18|0
1605101330000|2020-11-11 13:28:50|11133.77|11133.77|11134.79|11134.79|11134.79|11134.79|11133.77|11133.77|0
1605101340000|2020-11-11 13:29:00|11133.13|11133.13|11133.13|11133.13|11133.13|11133.13|11133.13|11133.13|0
1605101350000|2020-11-11 13:29:10|11133.47|11133.47|11133.47|11133.47|11133.47|11133.47|11133.47|11133.47|0
1605101360000|2020-11-11 13:29:20|11133.59|11133.59|11133.54|11133.54|11133.59|11133.59|11133.44|11133.44|0
1605101370000|2020-11-11 13:29:30|11133.83|11133.83|11135.26|11135.26|11135.26|11135.26|11133.83|11133.83|0
1605101380000|2020-11-11 13:29:40|11135.38|11135.38|11134.69|11134.69|11135.38|11135.38|11134.69|11134.69|0
1605101390000|2020-11-11 13:29:50|11134.35|11134.35|11135.82|11135.82|11135.82|11135.82|11134.35|11134.35|0
1605101400000|2020-11-11 13:30:00|11135.93|11135.93|11135|11135|11135.93|11135.93|11132.61|11132.61|0
1605101410000|2020-11-11 13:30:10|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|11135.24|0
1605101420000|2020-11-11 13:30:20|11135.87|11135.87|11135.31|11135.31|11135.87|11135.87|11135.24|11135.24|0
1605101430000|2020-11-11 13:30:30|11135.55|11135.55|11135.21|11135.21|11135.73|11135.73|11135.21|11135.21|0
1605101440000|2020-11-11 13:30:40|11134.38|11134.38|11134.65|11134.65|11134.65|11134.65|11134.26|11134.26|0
1605101450000|2020-11-11 13:30:50|11134.89|11134.89|11134.77|11134.77|11134.89|11134.89|11134.77|11134.77|0
1605101480000|2020-11-11 13:31:20|11134.14|11134.14|11136.11|11136.11|11136.11|11136.11|11133.63|11133.63|0
1605101490000|2020-11-11 13:31:30|11136.74|11136.74|11136.06|11136.06|11136.74|11136.74|11136.06|11136.06|0
1605101500000|2020-11-11 13:31:40|11136.13|11136.13|11135.5|11135.5|11136.13|11136.13|11135.5|11135.5|0
1605101520000|2020-11-11 13:32:00|11135.8|11135.8|11136.25|11136.25|11136.25|11136.25|11135.15|11135.15|0
1605101530000|2020-11-11 13:32:10|11136.87|11136.87|11135.33|11135.33|11136.87|11136.87|11135.1|11135.1|0
1605101540000|2020-11-11 13:32:20|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|11134.5|0
1605101550000|2020-11-11 13:32:30|11134.03|11134.03|11134.03|11134.03|11134.03|11134.03|11134.03|11134.03|0
1605101560000|2020-11-11 13:32:40|11134.18|11134.18|11134.18|11134.18|11134.18|11134.18|11134.18|11134.18|0
1605101570000|2020-11-11 13:32:50|11133.89|11133.89|11133.36|11133.36|11133.89|11133.89|11133.36|11133.36|0
1605101580000|2020-11-11 13:33:00|11133.43|11133.43|11134.05|11134.05|11134.05|11134.05|11133.43|11133.43|0
1605101590000|2020-11-11 13:33:10|11134.68|11134.68|11135.83|11135.83|11135.83|11135.83|11134.68|11134.68|0
1605101600000|2020-11-11 13:33:20|11136.31|11136.31|11136.61|11136.61|11137.37|11137.37|11135.71|11135.71|0
1605101610000|2020-11-11 13:33:30|11136.42|11136.42|11140.42|11140.42|11141.54|11141.54|11136.42|11136.42|0
1605101630000|2020-11-11 13:33:50|11141.04|11141.04|11140.35|11140.35|11141.09|11141.09|11140.35|11140.35|0
1605101640000|2020-11-11 13:34:00|11141.18|11141.18|11140.79|11140.79|11141.18|11141.18|11140.08|11140.08|0
1605101650000|2020-11-11 13:34:10|11141.04|11141.04|11143.18|11143.18|11143.18|11143.18|11141.04|11141.04|0
1605101660000|2020-11-11 13:34:20|11143.08|11143.08|11142.88|11142.88|11143.08|11143.08|11142.88|11142.88|0
1605101670000|2020-11-11 13:34:30|11142.69|11142.69|11142.69|11142.69|11142.69|11142.69|11142.69|11142.69|0
1605101680000|2020-11-11 13:34:40|11143.52|11143.52|11145.31|11145.31|11145.31|11145.31|11143.52|11143.52|0
1605101690000|2020-11-11 13:34:50|11146.13|11146.13|11146.02|11146.02|11146.13|11146.13|11146.02|11146.02|0
1605101700000|2020-11-11 13:35:00|11145.65|11145.65|11148.09|11148.09|11148.09|11148.09|11145.65|11145.65|0
1605101710000|2020-11-11 13:35:10|11148.24|11148.24|11148.15|11148.15|11149.12|11149.12|11148.15|11148.15|0
1605101720000|2020-11-11 13:35:20|11148.53|11148.53|11149.82|11149.82|11149.82|11149.82|11148.53|11148.53|0
1605101730000|2020-11-11 13:35:30|11151.08|11151.08|11152.21|11152.21|11152.21|11152.21|11151.08|11151.08|0
1605101740000|2020-11-11 13:35:40|11152.67|11152.67|11152.58|11152.58|11152.67|11152.67|11152.58|11152.58|0
1605101750000|2020-11-11 13:35:50|11152.86|11152.86|11152.67|11152.67|11152.94|11152.94|11152.67|11152.67|0
1605101760000|2020-11-11 13:36:00|11152.82|11152.82|11156.67|11156.67|11156.67|11156.67|11152.82|11152.82|0
1605101770000|2020-11-11 13:36:10|11158.33|11158.33|11159.36|11159.36|11159.36|11159.36|11158.33|11158.33|0
1605101780000|2020-11-11 13:36:20|11159.6|11159.6|11157.94|11157.94|11159.6|11159.6|11157.94|11157.94|0
1605101790000|2020-11-11 13:36:30|11158.2|11158.2|11158.19|11158.19|11158.43|11158.43|11158.19|11158.19|0
1605101800000|2020-11-11 13:36:40|11158.33|11158.33|11159.7|11159.7|11159.7|11159.7|11158.12|11158.12|0
1605101810000|2020-11-11 13:36:50|11160.33|11160.33|11159.63|11159.63|11160.46|11160.46|11159.63|11159.63|0
1605101820000|2020-11-11 13:37:00|11159.93|11159.93|11162.69|11162.69|11162.69|11162.69|11159.93|11159.93|0
1605101830000|2020-11-11 13:37:10|11163.52|11163.52|11163.42|11163.42|11164.25|11164.25|11163.02|11163.02|0
1605101840000|2020-11-11 13:37:20|11163.62|11163.62|11163.45|11163.45|11163.62|11163.62|11162.62|11162.62|0
1605101850000|2020-11-11 13:37:30|11162.98|11162.98|11165.03|11165.03|11165.86|11165.86|11162.83|11162.83|0
1605101860000|2020-11-11 13:37:40|11165.38|11165.38|11166.12|11166.12|11166.12|11166.12|11165.38|11165.38|0
1605101870000|2020-11-11 13:37:50|11166.26|11166.26|11167.68|11167.68|11167.92|11167.92|11166.26|11166.26|0
1605101880000|2020-11-11 13:38:00|11167.85|11167.85|11168.41|11168.41|11168.58|11168.58|11167.85|11167.85|0
1605101890000|2020-11-11 13:38:10|11169.24|11169.24|11172.24|11172.24|11172.29|11172.29|11169.24|11169.24|0
1605101900000|2020-11-11 13:38:20|11172.41|11172.41|11172.58|11172.58|11172.58|11172.58|11171.72|11171.72|0
1605101910000|2020-11-11 13:38:30|11172.41|11172.41|11175.79|11175.79|11175.79|11175.79|11172.41|11172.41|0
1605101920000|2020-11-11 13:38:40|11175.89|11175.89|11176.72|11176.72|11176.72|11176.72|11175.89|11175.89|0
1605101930000|2020-11-11 13:38:50|11178.38|11178.38|11178.58|11178.58|11178.58|11178.58|11178.38|11178.38|0
1605101940000|2020-11-11 13:39:00|11178.69|11178.69|11180.39|11180.39|11180.39|11180.39|11178.69|11178.69|0
1605101960000|2020-11-11 13:39:20|11180.46|11180.46|11179.67|11179.67|11180.46|11180.46|11179.67|11179.67|0
1605101970000|2020-11-11 13:39:30|11178.95|11178.95|11179.87|11179.87|11180.53|11180.53|11178.78|11178.78|0
1605101980000|2020-11-11 13:39:40|11180.06|11180.06|11180.47|11180.47|11180.47|11180.47|11180|11180|0
1605102000000|2020-11-11 13:40:00|11180.57|11180.57|11175.59|11175.59|11180.57|11180.57|11175.59|11175.59|0
1605102010000|2020-11-11 13:40:10|11174.76|11174.76|11173.14|11173.14|11174.76|11174.76|11173.14|11173.14|0
1605102020000|2020-11-11 13:40:20|11171.78|11171.78|11171.53|11171.53|11172.05|11172.05|11171.53|11171.53|0
1605102030000|2020-11-11 13:40:30|11172.22|11172.22|11170.15|11170.15|11172.22|11172.22|11170.15|11170.15|0
1605102040000|2020-11-11 13:40:40|11170.08|11170.08|11169.82|11169.82|11170.08|11170.08|11169.82|11169.82|0
1605102050000|2020-11-11 13:40:50|11169.89|11169.89|11168.18|11168.18|11169.89|11169.89|11168.18|11168.18|0
1605102060000|2020-11-11 13:41:00|11168.05|11168.05|11168.05|11168.05|11169.71|11169.71|11168.05|11168.05|0
1605102070000|2020-11-11 13:41:10|11167.76|11167.76|11166.25|11166.25|11168.29|11168.29|11166.25|11166.25|0
1605102080000|2020-11-11 13:41:20|11166.01|11166.01|11161.79|11161.79|11166.01|11166.01|11161.79|11161.79|0
1605102090000|2020-11-11 13:41:30|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|11161.55|0
1605102100000|2020-11-11 13:41:40|11161.21|11161.21|11160.48|11160.48|11162.16|11162.16|11160.48|11160.48|0
1605102110000|2020-11-11 13:41:50|11160.78|11160.78|11160.26|11160.26|11160.78|11160.78|11160.26|11160.26|0
1605102120000|2020-11-11 13:42:00|11160.55|11160.55|11160.93|11160.93|11161.05|11161.05|11160.55|11160.55|0
1605102130000|2020-11-11 13:42:10|11161.13|11161.13|11161.4|11161.4|11161.4|11161.4|11161.13|11161.13|0
1605102140000|2020-11-11 13:42:20|11162.03|11162.03|11161.73|11161.73|11162.56|11162.56|11161.73|11161.73|0
1605102150000|2020-11-11 13:42:30|11161.54|11161.54|11161.73|11161.73|11161.73|11161.73|11161.54|11161.54|0
1605102160000|2020-11-11 13:42:40|11161.6|11161.6|11162.3|11162.3|11162.3|11162.3|11161.47|11161.47|0
1605102170000|2020-11-11 13:42:50|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|0
1605102180000|2020-11-11 13:43:00|11162.3|11162.3|11161.29|11161.29|11162.3|11162.3|11161.29|11161.29|0
1605102190000|2020-11-11 13:43:10|11161.12|11161.12|11161.12|11161.12|11161.12|11161.12|11161.12|11161.12|0
1605102200000|2020-11-11 13:43:20|11160.93|11160.93|11158.52|11158.52|11160.93|11160.93|11158.52|11158.52|0
1605102210000|2020-11-11 13:43:30|11158.42|11158.42|11158.23|11158.23|11158.42|11158.42|11158.23|11158.23|0
1605102220000|2020-11-11 13:43:40|11156.57|11156.57|11154.93|11154.93|11156.57|11156.57|11154.93|11154.93|0
1605102230000|2020-11-11 13:43:50|11155.06|11155.06|11154.74|11154.74|11155.21|11155.21|11154.74|11154.74|0
1605102240000|2020-11-11 13:44:00|11154.62|11154.62|11154.37|11154.37|11154.88|11154.88|11154.37|11154.37|0
1605102250000|2020-11-11 13:44:10|11154.23|11154.23|11154.45|11154.45|11154.45|11154.45|11153.5|11153.5|0
1605102260000|2020-11-11 13:44:20|11153.88|11153.88|11153.65|11153.65|11154.07|11154.07|11153.65|11153.65|0
1605102270000|2020-11-11 13:44:30|11154.04|11154.04|11153.8|11153.8|11154.04|11154.04|11153.8|11153.8|0
1605102280000|2020-11-11 13:44:40|11154.16|11154.16|11154.16|11154.16|11154.16|11154.16|11154.16|11154.16|0
1605102290000|2020-11-11 13:44:50|11154.1|11154.1|11154.1|11154.1|11154.1|11154.1|11154.1|11154.1|0
1605102300000|2020-11-11 13:45:00|11153.9|11153.9|11153.55|11153.55|11154.37|11154.37|11153.5|11153.5|0
1605102310000|2020-11-11 13:45:10|11153.45|11153.45|11151.96|11151.96|11153.45|11153.45|11151.96|11151.96|0
1605102320000|2020-11-11 13:45:20|11151.76|11151.76|11148.7|11148.7|11151.76|11151.76|11148.64|11148.64|0
1605102330000|2020-11-11 13:45:30|11148.82|11148.82|11150.04|11150.04|11150.11|11150.11|11148.82|11148.82|0
1605102340000|2020-11-11 13:45:40|11150.87|11150.87|11150.87|11150.87|11150.87|11150.87|11150.87|11150.87|0
1605102350000|2020-11-11 13:45:50|11150.81|11150.81|11153.58|11153.58|11153.58|11153.58|11150.81|11150.81|0
1605102360000|2020-11-11 13:46:00|11153.68|11153.68|11155.15|11155.15|11155.15|11155.15|11153.16|11153.16|0
1605102370000|2020-11-11 13:46:10|11155.55|11155.55|11152.59|11152.59|11155.55|11155.55|11152.59|11152.59|0
1605102380000|2020-11-11 13:46:20|11152.36|11152.36|11152.59|11152.59|11152.94|11152.94|11152.01|11152.01|0
1605102390000|2020-11-11 13:46:30|11153.46|11153.46|11155.54|11155.54|11155.54|11155.54|11153.46|11153.46|0
1605102400000|2020-11-11 13:46:40|11155.4|11155.4|11156.01|11156.01|11156.01|11156.01|11155.26|11155.26|0
1605102410000|2020-11-11 13:46:50|11155.72|11155.72|11157.29|11157.29|11157.29|11157.29|11155.72|11155.72|0
1605102420000|2020-11-11 13:47:00|11156.46|11156.46|11155.63|11155.63|11156.46|11156.46|11155.63|11155.63|0
1605102430000|2020-11-11 13:47:10|11155.73|11155.73|11157.79|11157.79|11158.02|11158.02|11155.73|11155.73|0
1605102440000|2020-11-11 13:47:20|11158.78|11158.78|11158.85|11158.85|11158.85|11158.85|11158.78|11158.78|0
1605102450000|2020-11-11 13:47:30|11159|11159|11159|11159|11159|11159|11159|11159|0
1605102470000|2020-11-11 13:47:50|11159.45|11159.45|11159.68|11159.68|11159.68|11159.68|11159.3|11159.3|0
1605102480000|2020-11-11 13:48:00|11158.86|11158.86|11160.86|11160.86|11160.86|11160.86|11158.86|11158.86|0
1605102500000|2020-11-11 13:48:20|11161.03|11161.03|11161.03|11161.03|11161.03|11161.03|11161.03|11161.03|0
1605102510000|2020-11-11 13:48:30|11161.32|11161.32|11162.29|11162.29|11162.29|11162.29|11161.32|11161.32|0
1605102520000|2020-11-11 13:48:40|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|11163.12|0
1605102530000|2020-11-11 13:48:50|11163.95|11163.95|11163.95|11163.95|11163.95|11163.95|11163.95|11163.95|0
1605102540000|2020-11-11 13:49:00|11164.19|11164.19|11164.86|11164.86|11164.86|11164.86|11164.19|11164.19|0
1605102550000|2020-11-11 13:49:10|11164.97|11164.97|11164.53|11164.53|11165.6|11165.6|11164.53|11164.53|0
1605102560000|2020-11-11 13:49:20|11164.29|11164.29|11164.83|11164.83|11164.83|11164.83|11164.14|11164.14|0
1605102570000|2020-11-11 13:49:30|11164.45|11164.45|11164.62|11164.62|11164.62|11164.62|11164.45|11164.45|0
1605102580000|2020-11-11 13:49:40|11164.33|11164.33|11163.72|11163.72|11164.33|11164.33|11163.72|11163.72|0
1605102590000|2020-11-11 13:49:50|11163.33|11163.33|11163.26|11163.26|11163.33|11163.33|11163.26|11163.26|0
1605102600000|2020-11-11 13:50:00|11163.36|11163.36|11162.71|11162.71|11163.36|11163.36|11162.71|11162.71|0
1605102630000|2020-11-11 13:50:30|11162.19|11162.19|11162.04|11162.04|11162.19|11162.19|11162.04|11162.04|0
1605102640000|2020-11-11 13:50:40|11162.17|11162.17|11164.15|11164.15|11164.15|11164.15|11162.17|11162.17|0
1605102650000|2020-11-11 13:50:50|11164.25|11164.25|11164.25|11164.25|11164.25|11164.25|11164.25|11164.25|0
1605102660000|2020-11-11 13:51:00|11164.05|11164.05|11162.78|11162.78|11164.05|11164.05|11162.78|11162.78|0
1605102670000|2020-11-11 13:51:10|11161.95|11161.95|11160.63|11160.63|11161.95|11161.95|11160.3|11160.3|0
1605102680000|2020-11-11 13:51:20|11162.29|11162.29|11162.29|11162.29|11162.59|11162.59|11162.29|11162.29|0
1605102690000|2020-11-11 13:51:30|11162.39|11162.39|11161.99|11161.99|11162.39|11162.39|11161.99|11161.99|0
1605102700000|2020-11-11 13:51:40|11161.7|11161.7|11162.53|11162.53|11162.68|11162.68|11161.7|11161.7|0
1605102710000|2020-11-11 13:51:50|11163.36|11163.36|11163.51|11163.51|11163.51|11163.51|11163.22|11163.22|0
1605102720000|2020-11-11 13:52:00|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|11163.7|0
1605102730000|2020-11-11 13:52:10|11163.8|11163.8|11163.02|11163.02|11164.05|11164.05|11163.02|11163.02|0
1605102740000|2020-11-11 13:52:20|11163.36|11163.36|11162.96|11162.96|11163.36|11163.36|11162.96|11162.96|0
1605102750000|2020-11-11 13:52:30|11162.79|11162.79|11162.79|11162.79|11162.79|11162.79|11162.79|11162.79|0
1605102760000|2020-11-11 13:52:40|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|11163.74|0
1605102770000|2020-11-11 13:52:50|11165.62|11165.62|11165.62|11165.62|11165.62|11165.62|11165.62|11165.62|0
1605102780000|2020-11-11 13:53:00|11166.09|11166.09|11167.75|11167.75|11167.75|11167.75|11166.09|11166.09|0
1605102790000|2020-11-11 13:53:10|11168.22|11168.22|11167.92|11167.92|11168.22|11168.22|11167.92|11167.92|0
1605102800000|2020-11-11 13:53:20|11168.1|11168.1|11168.27|11168.27|11168.27|11168.27|11168.1|11168.1|0
1605102820000|2020-11-11 13:53:40|11168.04|11168.04|11167.8|11167.8|11168.04|11168.04|11167.8|11167.8|0
1605102830000|2020-11-11 13:53:50|11168.63|11168.63|11167.68|11167.68|11168.63|11168.63|11167.68|11167.68|0
1605102840000|2020-11-11 13:54:00|11167.85|11167.85|11167.74|11167.74|11167.85|11167.85|11167.74|11167.74|0
1605102850000|2020-11-11 13:54:10|11165.25|11165.25|11164.22|11164.22|11165.25|11165.25|11164.22|11164.22|0
1605102860000|2020-11-11 13:54:20|11164.05|11164.05|11163.57|11163.57|11164.05|11164.05|11163.57|11163.57|0
1605102870000|2020-11-11 13:54:30|11163.42|11163.42|11162.95|11162.95|11163.42|11163.42|11162.95|11162.95|0
1605102880000|2020-11-11 13:54:40|11162.8|11162.8|11162.8|11162.8|11162.8|11162.8|11162.8|11162.8|0
1605102890000|2020-11-11 13:54:50|11162.73|11162.73|11162.9|11162.9|11162.9|11162.9|11162.73|11162.73|0
1605102900000|2020-11-11 13:55:00|11164.16|11164.16|11164.16|11164.16|11164.16|11164.16|11164.16|11164.16|0
1605102920000|2020-11-11 13:55:20|11163.33|11163.33|11163.89|11163.89|11164.16|11164.16|11163.33|11163.33|0
1605102930000|2020-11-11 13:55:30|11163.83|11163.83|11163.58|11163.58|11163.83|11163.83|11163.58|11163.58|0
1605102940000|2020-11-11 13:55:40|11164.84|11164.84|11165.77|11165.77|11165.83|11165.83|11164.84|11164.84|0
1605102950000|2020-11-11 13:55:50|11165.96|11165.96|11165.96|11165.96|11165.96|11165.96|11165.96|11165.96|0
1605102960000|2020-11-11 13:56:00|11165.72|11165.72|11164.55|11164.55|11165.72|11165.72|11164.55|11164.55|0
1605102970000|2020-11-11 13:56:10|11164.41|11164.41|11164.55|11164.55|11164.55|11164.55|11164.41|11164.41|0
1605102980000|2020-11-11 13:56:20|11164.72|11164.72|11165.38|11165.38|11165.38|11165.38|11164.72|11164.72|0
1605102990000|2020-11-11 13:56:30|11165.53|11165.53|11166.36|11166.36|11166.36|11166.36|11165.53|11165.53|0
1605103000000|2020-11-11 13:56:40|11166.48|11166.48|11166.33|11166.33|11166.48|11166.48|11166.33|11166.33|0
1605103010000|2020-11-11 13:56:50|11166.7|11166.7|11166.33|11166.33|11166.7|11166.7|11166.33|11166.33|0
1605103020000|2020-11-11 13:57:00|11165.08|11165.08|11165.7|11165.7|11165.7|11165.7|11165.08|11165.08|0
1605103030000|2020-11-11 13:57:10|11165.94|11165.94|11167.54|11167.54|11168.03|11168.03|11165.94|11165.94|0
1605103040000|2020-11-11 13:57:20|11167.74|11167.74|11168.39|11168.39|11168.39|11168.39|11167.74|11167.74|0
1605103050000|2020-11-11 13:57:30|11168.51|11168.51|11169.13|11169.13|11169.42|11169.42|11168.51|11168.51|0
1605103060000|2020-11-11 13:57:40|11168.89|11168.89|11169.02|11169.02|11169.02|11169.02|11168.75|11168.75|0
1605103080000|2020-11-11 13:58:00|11169.19|11169.19|11169.99|11169.99|11170.16|11170.16|11169.19|11169.19|0
1605103090000|2020-11-11 13:58:10|11169.76|11169.76|11169.69|11169.69|11169.76|11169.76|11169.69|11169.69|0
1605103100000|2020-11-11 13:58:20|11169.55|11169.55|11169.55|11169.55|11169.55|11169.55|11169.55|11169.55|0
1605103110000|2020-11-11 13:58:30|11169.42|11169.42|11169.42|11169.42|11169.42|11169.42|11169.42|11169.42|0
1605103120000|2020-11-11 13:58:40|11169.89|11169.89|11170.13|11170.13|11170.13|11170.13|11169.89|11169.89|0
1605103130000|2020-11-11 13:58:50|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|0
1605103140000|2020-11-11 13:59:00|11171.13|11171.13|11170.13|11170.13|11171.13|11171.13|11170.13|11170.13|0
1605103150000|2020-11-11 13:59:10|11170.26|11170.26|11171.78|11171.78|11171.78|11171.78|11170.26|11170.26|0
1605103160000|2020-11-11 13:59:20|11171.49|11171.49|11170.47|11170.47|11171.49|11171.49|11170.47|11170.47|0
1605103170000|2020-11-11 13:59:30|11171.3|11171.3|11171.59|11171.59|11171.59|11171.59|11171.3|11171.3|0
1605103180000|2020-11-11 13:59:40|11171.8|11171.8|11171.87|11171.87|11171.87|11171.87|11171.8|11171.8|0
1605103190000|2020-11-11 13:59:50|11172.1|11172.1|11172.36|11172.36|11172.36|11172.36|11172.1|11172.1|0
1605103200000|2020-11-11 14:00:00|11172.02|11172.02|11171.7|11171.7|11172.02|11172.02|11171.33|11171.33|0
1605103210000|2020-11-11 14:00:10|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|11170.87|0
1605103220000|2020-11-11 14:00:20|11170.98|11170.98|11168.9|11168.9|11170.98|11170.98|11168.9|11168.9|0
1605103230000|2020-11-11 14:00:30|11169.03|11169.03|11169.1|11169.1|11169.1|11169.1|11169.03|11169.03|0
1605103240000|2020-11-11 14:00:40|11168.98|11168.98|11168.98|11168.98|11168.98|11168.98|11168.98|11168.98|0
1605103250000|2020-11-11 14:00:50|11168.85|11168.85|11168.01|11168.01|11168.85|11168.85|11168.01|11168.01|0
1605103260000|2020-11-11 14:01:00|11168.27|11168.27|11167.45|11167.45|11168.27|11168.27|11167.45|11167.45|0
1605103270000|2020-11-11 14:01:10|11167.62|11167.62|11166.44|11166.44|11167.62|11167.62|11166.34|11166.34|0
1605103280000|2020-11-11 14:01:20|11166.34|11166.34|11165.98|11165.98|11166.34|11166.34|11165.98|11165.98|0
1605103290000|2020-11-11 14:01:30|11165.62|11165.62|11165.42|11165.42|11165.62|11165.62|11165.42|11165.42|0
1605103300000|2020-11-11 14:01:40|11165.13|11165.13|11164.5|11164.5|11165.13|11165.13|11164.5|11164.5|0
1605103310000|2020-11-11 14:01:50|11164.62|11164.62|11164.62|11164.62|11164.62|11164.62|11164.62|11164.62|0
1605103320000|2020-11-11 14:02:00|11165.09|11165.09|11165.09|11165.09|11165.09|11165.09|11165.09|11165.09|0
1605103330000|2020-11-11 14:02:10|11166.35|11166.35|11164.54|11164.54|11167.07|11167.07|11164.54|11164.54|0
1605103340000|2020-11-11 14:02:20|11164.37|11164.37|11161.88|11161.88|11164.37|11164.37|11161.88|11161.88|0
1605103350000|2020-11-11 14:02:30|11162.05|11162.05|11161.99|11161.99|11162.22|11162.22|11161.99|11161.99|0
1605103360000|2020-11-11 14:02:40|11162.82|11162.82|11163.89|11163.89|11163.89|11163.89|11162.82|11162.82|0
1605103370000|2020-11-11 14:02:50|11164.01|11164.01|11164.59|11164.59|11164.59|11164.59|11164.01|11164.01|0
1605103380000|2020-11-11 14:03:00|11164.95|11164.95|11164.83|11164.83|11164.95|11164.95|11164.83|11164.83|0
1605103390000|2020-11-11 14:03:10|11165.77|11165.77|11164.46|11164.46|11165.77|11165.77|11164.12|11164.12|0
1605103400000|2020-11-11 14:03:20|11164.59|11164.59|11164.59|11164.59|11165.42|11165.42|11164.59|11164.59|0
1605103410000|2020-11-11 14:03:30|11163.76|11163.76|11163.96|11163.96|11163.96|11163.96|11163.34|11163.34|0
1605103420000|2020-11-11 14:03:40|11163.45|11163.45|11167.48|11167.48|11167.48|11167.48|11162.51|11162.51|0
1605103430000|2020-11-11 14:03:50|11167.34|11167.34|11164.57|11164.57|11167.34|11167.34|11164.02|11164.02|0
1605103440000|2020-11-11 14:04:00|11163.74|11163.74|11160.91|11160.91|11163.74|11163.74|11160.84|11160.84|0
1605103450000|2020-11-11 14:04:10|11160.98|11160.98|11160.81|11160.81|11160.98|11160.98|11160.81|11160.81|0
1605103460000|2020-11-11 14:04:20|11160.93|11160.93|11160.98|11160.98|11161.04|11161.04|11160.93|11160.93|0
1605103470000|2020-11-11 14:04:30|11161.11|11161.11|11159.95|11159.95|11161.11|11161.11|11159.95|11159.95|0
1605103480000|2020-11-11 14:04:40|11160.78|11160.78|11160.44|11160.44|11160.78|11160.78|11160.44|11160.44|0
1605103490000|2020-11-11 14:04:50|11160.3|11160.3|11164.27|11164.27|11164.27|11164.27|11160.3|11160.3|0
1605103500000|2020-11-11 14:05:00|11164.42|11164.42|11164.11|11164.11|11164.66|11164.66|11163.97|11163.97|0
1605103510000|2020-11-11 14:05:10|11165.36|11165.36|11162.1|11162.1|11165.53|11165.53|11162.1|11162.1|0
1605103520000|2020-11-11 14:05:20|11162.21|11162.21|11162.21|11162.21|11162.21|11162.21|11162.21|11162.21|0
1605103530000|2020-11-11 14:05:30|11162.56|11162.56|11161.72|11161.72|11163.55|11163.55|11161.72|11161.72|0
1605103540000|2020-11-11 14:05:40|11160.89|11160.89|11161.16|11161.16|11161.42|11161.42|11160.89|11160.89|0
1605103550000|2020-11-11 14:05:50|11161.45|11161.45|11163.13|11163.13|11163.13|11163.13|11161.45|11161.45|0
1605103560000|2020-11-11 14:06:00|11163.96|11163.96|11162.98|11162.98|11163.96|11163.96|11162.98|11162.98|0
1605103570000|2020-11-11 14:06:10|11162.81|11162.81|11162.05|11162.05|11162.81|11162.81|11162.05|11162.05|0
1605103580000|2020-11-11 14:06:20|11161.88|11161.88|11161.61|11161.61|11162.35|11162.35|11161.52|11161.52|0
1605103590000|2020-11-11 14:06:30|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|11161.79|0
1605103600000|2020-11-11 14:06:40|11161.49|11161.49|11161.49|11161.49|11161.49|11161.49|11161.49|11161.49|0
1605103610000|2020-11-11 14:06:50|11161.15|11161.15|11160.07|11160.07|11161.15|11161.15|11160.07|11160.07|0
1605103620000|2020-11-11 14:07:00|11158.82|11158.82|11158.26|11158.26|11158.82|11158.82|11158.26|11158.26|0
1605103630000|2020-11-11 14:07:10|11160.15|11160.15|11159.18|11159.18|11160.16|11160.16|11159.18|11159.18|0
1605103640000|2020-11-11 14:07:20|11159.27|11159.27|11159.1|11159.1|11159.27|11159.27|11159.1|11159.1|0
1605103650000|2020-11-11 14:07:30|11158.95|11158.95|11158.52|11158.52|11158.95|11158.95|11158.52|11158.52|0
1605103660000|2020-11-11 14:07:40|11157.9|11157.9|11157.66|11157.66|11157.9|11157.9|11157.66|11157.66|0
1605103670000|2020-11-11 14:07:50|11157.79|11157.79|11155.39|11155.39|11157.79|11157.79|11155.39|11155.39|0
1605103690000|2020-11-11 14:08:10|11155.12|11155.12|11154.77|11154.77|11155.26|11155.26|11154.77|11154.77|0
1605103710000|2020-11-11 14:08:30|11156.43|11156.43|11157.88|11157.88|11157.88|11157.88|11156.43|11156.43|0
1605103720000|2020-11-11 14:08:40|11157.82|11157.82|11158.94|11158.94|11158.94|11158.94|11157.82|11157.82|0
1605103730000|2020-11-11 14:08:50|11159.02|11159.02|11158.7|11158.7|11159.02|11159.02|11158.7|11158.7|0
1605103740000|2020-11-11 14:09:00|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|0
1605103750000|2020-11-11 14:09:10|11159.19|11159.19|11159.76|11159.76|11159.76|11159.76|11159.19|11159.19|0
1605103760000|2020-11-11 14:09:20|11160.13|11160.13|11161.93|11161.93|11161.93|11161.93|11160.13|11160.13|0
1605103770000|2020-11-11 14:09:30|11162.28|11162.28|11162.11|11162.11|11162.28|11162.28|11162.11|11162.11|0
1605103780000|2020-11-11 14:09:40|11162.25|11162.25|11161.96|11161.96|11162.25|11162.25|11161.96|11161.96|0
1605103790000|2020-11-11 14:09:50|11162.06|11162.06|11160.04|11160.04|11162.06|11162.06|11160.04|11160.04|0
1605103800000|2020-11-11 14:10:00|11159.66|11159.66|11159.66|11159.66|11159.66|11159.66|11159.66|11159.66|0
1605103810000|2020-11-11 14:10:10|11159.37|11159.37|11159|11159|11159.44|11159.44|11159|11159|0
1605103820000|2020-11-11 14:10:20|11158.9|11158.9|11158.07|11158.07|11158.9|11158.9|11158.07|11158.07|0
1605103830000|2020-11-11 14:10:30|11158.41|11158.41|11158.44|11158.44|11158.58|11158.58|11158.41|11158.41|0
1605103840000|2020-11-11 14:10:40|11158.53|11158.53|11163.16|11163.16|11163.16|11163.16|11158.53|11158.53|0
1605103850000|2020-11-11 14:10:50|11165.05|11165.05|11165.05|11165.05|11165.05|11165.05|11165.05|11165.05|0
1605103860000|2020-11-11 14:11:00|11165.41|11165.41|11165.81|11165.81|11165.94|11165.94|11165.41|11165.41|0
1605103870000|2020-11-11 14:11:10|11165.94|11165.94|11165.99|11165.99|11166.3|11166.3|11165.6|11165.6|0
1605103880000|2020-11-11 14:11:20|11165.85|11165.85|11165.85|11165.85|11165.85|11165.85|11165.85|11165.85|0
1605103890000|2020-11-11 14:11:30|11166.03|11166.03|11166.37|11166.37|11166.37|11166.37|11166.03|11166.03|0
1605103900000|2020-11-11 14:11:40|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|11166.88|0
1605103910000|2020-11-11 14:11:50|11167.25|11167.25|11167.63|11167.63|11167.63|11167.63|11167.25|11167.25|0
1605103920000|2020-11-11 14:12:00|11167.78|11167.78|11167.71|11167.71|11167.78|11167.78|11167.71|11167.71|0
1605103930000|2020-11-11 14:12:10|11167.83|11167.83|11167.87|11167.87|11168.52|11168.52|11167.83|11167.83|0
1605103940000|2020-11-11 14:12:20|11168.21|11168.21|11168.15|11168.15|11168.38|11168.38|11168.15|11168.15|0
1605103950000|2020-11-11 14:12:30|11168.27|11168.27|11167.92|11167.92|11168.27|11168.27|11167.92|11167.92|0
1605103960000|2020-11-11 14:12:40|11167.99|11167.99|11167.99|11167.99|11167.99|11167.99|11167.99|11167.99|0
1605103970000|2020-11-11 14:12:50|11167.91|11167.91|11167.57|11167.57|11167.91|11167.91|11167.57|11167.57|0
1605103980000|2020-11-11 14:13:00|11168.15|11168.15|11167.47|11167.47|11168.41|11168.41|11167.47|11167.47|0
1605103990000|2020-11-11 14:13:10|11167.3|11167.3|11168.34|11168.34|11168.34|11168.34|11167.3|11167.3|0
1605104000000|2020-11-11 14:13:20|11168|11168|11169.12|11169.12|11169.12|11169.12|11168|11168|0
1605104010000|2020-11-11 14:13:30|11169.32|11169.32|11174.92|11174.92|11174.92|11174.92|11168.97|11168.97|0
1605104020000|2020-11-11 14:13:40|11175.21|11175.21|11175.56|11175.56|11175.56|11175.56|11175.21|11175.21|0
1605104030000|2020-11-11 14:13:50|11175.64|11175.64|11176.27|11176.27|11176.27|11176.27|11175.64|11175.64|0
1605104040000|2020-11-11 14:14:00|11175.44|11175.44|11175.44|11175.44|11175.44|11175.44|11175.44|11175.44|0
1605104050000|2020-11-11 14:14:10|11175.27|11175.27|11174.59|11174.59|11175.27|11175.27|11174.59|11174.59|0
1605104060000|2020-11-11 14:14:20|11174.3|11174.3|11171.81|11171.81|11174.3|11174.3|11171.81|11171.81|0
1605104070000|2020-11-11 14:14:30|11170.98|11170.98|11170.64|11170.64|11170.98|11170.98|11170.15|11170.15|0
1605104080000|2020-11-11 14:14:40|11170.3|11170.3|11171.96|11171.96|11171.96|11171.96|11170.3|11170.3|0
1605104090000|2020-11-11 14:14:50|11172.07|11172.07|11170.7|11170.7|11172.18|11172.18|11170.53|11170.53|0
1605104100000|2020-11-11 14:15:00|11171.21|11171.21|11171.21|11171.21|11171.21|11171.21|11171.21|11171.21|0
1605104110000|2020-11-11 14:15:10|11170.97|11170.97|11171.17|11171.17|11171.17|11171.17|11170.97|11170.97|0
1605104120000|2020-11-11 14:15:20|11171.24|11171.24|11172.75|11172.75|11172.75|11172.75|11171.24|11171.24|0
1605104130000|2020-11-11 14:15:30|11173.04|11173.04|11174.53|11174.53|11174.53|11174.53|11173|11173|0
1605104140000|2020-11-11 14:15:40|11174.6|11174.6|11176.4|11176.4|11176.64|11176.64|11174.6|11174.6|0
1605104150000|2020-11-11 14:15:50|11176.16|11176.16|11176.53|11176.53|11176.82|11176.82|11176.16|11176.16|0
1605104160000|2020-11-11 14:16:00|11175.7|11175.7|11174.58|11174.58|11175.7|11175.7|11174.41|11174.41|0
1605104170000|2020-11-11 14:16:10|11174.39|11174.39|11175.21|11175.21|11175.21|11175.21|11174.24|11174.24|0
1605104180000|2020-11-11 14:16:20|11176.03|11176.03|11177.3|11177.3|11177.3|11177.3|11176.03|11176.03|0
1605104190000|2020-11-11 14:16:30|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|11177.11|0
1605104200000|2020-11-11 14:16:40|11176.99|11176.99|11176.25|11176.25|11176.99|11176.99|11176.25|11176.25|0
1605104210000|2020-11-11 14:16:50|11176.05|11176.05|11175.49|11175.49|11176.18|11176.18|11175.49|11175.49|0
1605104220000|2020-11-11 14:17:00|11175.25|11175.25|11174.8|11174.8|11175.25|11175.25|11174.8|11174.8|0
1605104230000|2020-11-11 14:17:10|11174.57|11174.57|11172.27|11172.27|11174.57|11174.57|11171.59|11171.59|0
1605104240000|2020-11-11 14:17:20|11172.41|11172.41|11173.16|11173.16|11173.16|11173.16|11172.41|11172.41|0
1605104250000|2020-11-11 14:17:30|11172.33|11172.33|11171.86|11171.86|11172.33|11172.33|11171.86|11171.86|0
1605104280000|2020-11-11 14:18:00|11172.21|11172.21|11170.87|11170.87|11172.21|11172.21|11170.87|11170.87|0
1605104290000|2020-11-11 14:18:10|11170.75|11170.75|11170.26|11170.26|11170.77|11170.77|11170.26|11170.26|0
1605104300000|2020-11-11 14:18:20|11170.55|11170.55|11170.52|11170.52|11171.32|11171.32|11170.52|11170.52|0
1605104310000|2020-11-11 14:18:30|11170.4|11170.4|11171.5|11171.5|11171.78|11171.78|11169.64|11169.64|0
1605104320000|2020-11-11 14:18:40|11171.15|11171.15|11171.27|11171.27|11171.27|11171.27|11171.15|11171.15|0
1605104330000|2020-11-11 14:18:50|11171.41|11171.41|11172.99|11172.99|11172.99|11172.99|11171.41|11171.41|0
1605104340000|2020-11-11 14:19:00|11174.87|11174.87|11172.37|11172.37|11174.87|11174.87|11172.37|11172.37|0
1605104350000|2020-11-11 14:19:10|11172.13|11172.13|11171.4|11171.4|11172.25|11172.25|11171.4|11171.4|0
1605104370000|2020-11-11 14:19:30|11172.22|11172.22|11172.36|11172.36|11172.36|11172.36|11172.22|11172.22|0
1605104380000|2020-11-11 14:19:40|11172.19|11172.19|11172.85|11172.85|11172.85|11172.85|11172.02|11172.02|0
1605104390000|2020-11-11 14:19:50|11172.7|11172.7|11173.7|11173.7|11173.7|11173.7|11172.7|11172.7|0
1605104400000|2020-11-11 14:20:00|11174.33|11174.33|11174.62|11174.62|11174.62|11174.62|11174.14|11174.14|0
1605104410000|2020-11-11 14:20:10|11174.79|11174.79|11175.12|11175.12|11175.12|11175.12|11174.62|11174.62|0
1605104420000|2020-11-11 14:20:20|11174.88|11174.88|11176.89|11176.89|11176.89|11176.89|11174.88|11174.88|0
1605104430000|2020-11-11 14:20:30|11177.07|11177.07|11176.44|11176.44|11177.09|11177.09|11176.44|11176.44|0
1605104440000|2020-11-11 14:20:40|11176.05|11176.05|11176.05|11176.05|11176.05|11176.05|11176.05|11176.05|0
1605104450000|2020-11-11 14:20:50|11176.44|11176.44|11176.55|11176.55|11176.55|11176.55|11176.44|11176.44|0
1605104460000|2020-11-11 14:21:00|11176.36|11176.36|11175.57|11175.57|11176.45|11176.45|11175.45|11175.45|0
1605104470000|2020-11-11 14:21:10|11174.74|11174.74|11174.74|11174.74|11175.57|11175.57|11174.74|11174.74|0
1605104480000|2020-11-11 14:21:20|11174.91|11174.91|11175.54|11175.54|11175.54|11175.54|11174.91|11174.91|0
1605104490000|2020-11-11 14:21:30|11175.47|11175.47|11175.34|11175.34|11175.47|11175.47|11175.34|11175.34|0
1605104500000|2020-11-11 14:21:40|11175.19|11175.19|11175.19|11175.19|11175.19|11175.19|11175.19|11175.19|0
1605104510000|2020-11-11 14:21:50|11175.36|11175.36|11176.19|11176.19|11176.19|11176.19|11175.36|11175.36|0
1605104520000|2020-11-11 14:22:00|11178.07|11178.07|11179|11179|11179|11179|11178.07|11178.07|0
1605104530000|2020-11-11 14:22:10|11179.2|11179.2|11179.31|11179.31|11179.31|11179.31|11179.2|11179.2|0
1605104540000|2020-11-11 14:22:20|11179.68|11179.68|11180.19|11180.19|11180.19|11180.19|11179.44|11179.44|0
1605104550000|2020-11-11 14:22:30|11179.36|11179.36|11179.65|11179.65|11179.65|11179.65|11179.36|11179.36|0
1605104570000|2020-11-11 14:22:50|11178.96|11178.96|11179.03|11179.03|11179.03|11179.03|11178.96|11178.96|0
1605104580000|2020-11-11 14:23:00|11177.37|11177.37|11176.83|11176.83|11177.37|11177.37|11176.83|11176.83|0
1605104590000|2020-11-11 14:23:10|11177.46|11177.46|11180.91|11180.91|11180.91|11180.91|11177.46|11177.46|0
1605104610000|2020-11-11 14:23:30|11181.25|11181.25|11183.13|11183.13|11183.13|11183.13|11181.25|11181.25|0
1605104620000|2020-11-11 14:23:40|11183.26|11183.26|11181.01|11181.01|11183.26|11183.26|11180.91|11180.91|0
1605104630000|2020-11-11 14:23:50|11180.86|11180.86|11181.81|11181.81|11181.81|11181.81|11180.86|11180.86|0
1605104640000|2020-11-11 14:24:00|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|11180.15|0
1605104650000|2020-11-11 14:24:10|11180.27|11180.27|11181.08|11181.08|11181.2|11181.2|11179.67|11179.67|0
1605104660000|2020-11-11 14:24:20|11182.33|11182.33|11183.55|11183.55|11183.55|11183.55|11182.33|11182.33|0
1605104670000|2020-11-11 14:24:30|11183.31|11183.31|11183.55|11183.55|11183.55|11183.55|11183.31|11183.31|0
1605104680000|2020-11-11 14:24:40|11180.41|11180.41|11178.98|11178.98|11180.41|11180.41|11178.98|11178.98|0
1605104690000|2020-11-11 14:24:50|11178.63|11178.63|11178.01|11178.01|11178.63|11178.63|11178.01|11178.01|0
1605104700000|2020-11-11 14:25:00|11177.89|11177.89|11177.72|11177.72|11177.89|11177.89|11177.72|11177.72|0
1605104710000|2020-11-11 14:25:10|11177.42|11177.42|11177.03|11177.03|11177.54|11177.54|11177.03|11177.03|0
1605104720000|2020-11-11 14:25:20|11176.67|11176.67|11175.45|11175.45|11176.67|11176.67|11175.45|11175.45|0
1605104730000|2020-11-11 14:25:30|11175.08|11175.08|11174.34|11174.34|11175.08|11175.08|11174.34|11174.34|0
1605104740000|2020-11-11 14:25:40|11173.51|11173.51|11173.51|11173.51|11173.51|11173.51|11173.51|11173.51|0
1605104750000|2020-11-11 14:25:50|11173.39|11173.39|11173.75|11173.75|11174.84|11174.84|11173.39|11173.39|0
1605104760000|2020-11-11 14:26:00|11174.58|11174.58|11173.66|11173.66|11174.58|11174.58|11173.66|11173.66|0
1605104770000|2020-11-11 14:26:10|11173.49|11173.49|11172.96|11172.96|11173.61|11173.61|11172.96|11172.96|0
1605104780000|2020-11-11 14:26:20|11172.56|11172.56|11171.87|11171.87|11172.69|11172.69|11171.82|11171.82|0
1605104790000|2020-11-11 14:26:30|11171.57|11171.57|11171.57|11171.57|11171.57|11171.57|11171.57|11171.57|0
1605104800000|2020-11-11 14:26:40|11171.51|11171.51|11170.24|11170.24|11171.51|11171.51|11170.07|11170.07|0
1605104810000|2020-11-11 14:26:50|11170.53|11170.53|11171.7|11171.7|11171.7|11171.7|11170.53|11170.53|0
1605104820000|2020-11-11 14:27:00|11171.85|11171.85|11171.69|11171.69|11171.85|11171.85|11171.56|11171.56|0
1605104830000|2020-11-11 14:27:10|11171.84|11171.84|11169.61|11169.61|11172.42|11172.42|11169.46|11169.46|0
1605104840000|2020-11-11 14:27:20|11169.27|11169.27|11169.47|11169.47|11169.64|11169.64|11168.81|11168.81|0
1605104850000|2020-11-11 14:27:30|11169.58|11169.58|11169.97|11169.97|11170.41|11170.41|11169.58|11169.58|0
1605104860000|2020-11-11 14:27:40|11170.09|11170.09|11171.28|11171.28|11171.28|11171.28|11170.09|11170.09|0
1605104870000|2020-11-11 14:27:50|11172.11|11172.11|11172.11|11172.11|11172.11|11172.11|11172.11|11172.11|0
1605104880000|2020-11-11 14:28:00|11171.28|11171.28|11168.79|11168.79|11171.28|11171.28|11168.79|11168.79|0
1605104900000|2020-11-11 14:28:20|11168.86|11168.86|11168.57|11168.57|11168.86|11168.86|11168.57|11168.57|0
1605104910000|2020-11-11 14:28:30|11168.28|11168.28|11168.57|11168.57|11168.57|11168.57|11168.28|11168.28|0
1605104920000|2020-11-11 14:28:40|11170.23|11170.23|11168.91|11168.91|11170.23|11170.23|11168.71|11168.71|0
1605104930000|2020-11-11 14:28:50|11168.67|11168.67|11168.83|11168.83|11168.83|11168.83|11168.44|11168.44|0
1605104940000|2020-11-11 14:29:00|11168.92|11168.92|11169.97|11169.97|11169.97|11169.97|11168.92|11168.92|0
1605104950000|2020-11-11 14:29:10|11170.09|11170.09|11171.34|11171.34|11171.34|11171.34|11170.09|11170.09|0
1605104960000|2020-11-11 14:29:20|11170.51|11170.51|11169.57|11169.57|11170.51|11170.51|11169.39|11169.39|0
1605104970000|2020-11-11 14:29:30|11169.71|11169.71|11173.64|11173.64|11173.64|11173.64|11169.71|11169.71|0
1605104980000|2020-11-11 14:29:40|11173.7|11173.7|11177.25|11177.25|11177.25|11177.25|11173.58|11173.58|0
1605104990000|2020-11-11 14:29:50|11177.4|11177.4|11176.96|11176.96|11177.4|11177.4|11176.96|11176.96|0
1605105000000|2020-11-11 14:30:00|11175.93|11175.93|11177.18|11177.18|11177.18|11177.18|11175.42|11175.42|0
1605105010000|2020-11-11 14:30:10|11176.55|11176.55|11175.36|11175.36|11176.55|11176.55|11175.36|11175.36|0
1605105020000|2020-11-11 14:30:20|11174.11|11174.11|11170.81|11170.81|11174.11|11174.11|11170.81|11170.81|0
1605105030000|2020-11-11 14:30:30|11171.64|11171.64|11170.45|11170.45|11171.64|11171.64|11169.62|11169.62|0
1605105040000|2020-11-11 14:30:40|11170.55|11170.55|11173.43|11173.43|11173.43|11173.43|11170.55|11170.55|0
1605105050000|2020-11-11 14:30:50|11173.55|11173.55|11173.64|11173.64|11173.89|11173.89|11173.06|11173.06|0
1605105060000|2020-11-11 14:31:00|11173.27|11173.27|11170.87|11170.87|11173.27|11173.27|11170.87|11170.87|0
1605105070000|2020-11-11 14:31:10|11169.21|11169.21|11171.24|11171.24|11171.24|11171.24|11168.75|11168.75|0
1605105080000|2020-11-11 14:31:20|11171.39|11171.39|11171.59|11171.59|11172.03|11172.03|11171.39|11171.39|0
1605105090000|2020-11-11 14:31:30|11171.3|11171.3|11174.58|11174.58|11174.58|11174.58|11171.3|11171.3|0
1605105100000|2020-11-11 14:31:40|11175.09|11175.09|11175.28|11175.28|11176.8|11176.8|11174.92|11174.92|0
1605105110000|2020-11-11 14:31:50|11176.11|11176.11|11176.87|11176.87|11177.41|11177.41|11175.58|11175.58|0
1605105120000|2020-11-11 14:32:00|11177.06|11177.06|11176.44|11176.44|11177.06|11177.06|11176.44|11176.44|0
1605105130000|2020-11-11 14:32:10|11176.79|11176.79|11176.16|11176.16|11176.98|11176.98|11176.16|11176.16|0
1605105140000|2020-11-11 14:32:20|11175.98|11175.98|11175.06|11175.06|11175.98|11175.98|11175.06|11175.06|0
1605105150000|2020-11-11 14:32:30|11174.48|11174.48|11173.95|11173.95|11174.48|11174.48|11173.44|11173.44|0
1605105160000|2020-11-11 14:32:40|11173.71|11173.71|11173.71|11173.71|11173.71|11173.71|11173.71|11173.71|0
1605105170000|2020-11-11 14:32:50|11173.95|11173.95|11174.39|11174.39|11174.39|11174.39|11173.95|11173.95|0
1605105180000|2020-11-11 14:33:00|11174.68|11174.68|11175.44|11175.44|11175.44|11175.44|11174.68|11174.68|0
1605105190000|2020-11-11 14:33:10|11175.61|11175.61|11175.73|11175.73|11175.73|11175.73|11175.61|11175.61|0
1605105200000|2020-11-11 14:33:20|11175.44|11175.44|11172.3|11172.3|11175.44|11175.44|11171.71|11171.71|0
1605105210000|2020-11-11 14:33:30|11172.47|11172.47|11173.02|11173.02|11173.26|11173.26|11172.47|11172.47|0
1605105220000|2020-11-11 14:33:40|11173.31|11173.31|11172.38|11172.38|11173.31|11173.31|11171.9|11171.9|0
1605105230000|2020-11-11 14:33:50|11171.13|11171.13|11171.61|11171.61|11171.61|11171.61|11170.83|11170.83|0
1605105240000|2020-11-11 14:34:00|11171.73|11171.73|11171.94|11171.94|11171.94|11171.94|11170.54|11170.54|0
1605105250000|2020-11-11 14:34:10|11172.57|11172.57|11170.33|11170.33|11172.96|11172.96|11170.33|11170.33|0
1605105260000|2020-11-11 14:34:20|11170.59|11170.59|11170.45|11170.45|11170.62|11170.62|11170.45|11170.45|0
1605105270000|2020-11-11 14:34:30|11170.57|11170.57|11172.96|11172.96|11173.06|11173.06|11170.57|11170.57|0
1605105280000|2020-11-11 14:34:40|11172.82|11172.82|11172.25|11172.25|11172.82|11172.82|11172.25|11172.25|0
1605105290000|2020-11-11 14:34:50|11171.9|11171.9|11171.01|11171.01|11171.9|11171.9|11171.01|11171.01|0
1605105300000|2020-11-11 14:35:00|11171.84|11171.84|11172.4|11172.4|11172.66|11172.66|11171.84|11171.84|0
1605105310000|2020-11-11 14:35:10|11174.06|11174.06|11176.83|11176.83|11176.83|11176.83|11173.57|11173.57|0
1605105320000|2020-11-11 14:35:20|11176.63|11176.63|11177.02|11177.02|11177.02|11177.02|11176.63|11176.63|0
1605105330000|2020-11-11 14:35:30|11177.36|11177.36|11177.17|11177.17|11177.44|11177.44|11176.82|11176.82|0
1605105340000|2020-11-11 14:35:40|11177.24|11177.24|11179.29|11179.29|11179.29|11179.29|11176.81|11176.81|0
1605105350000|2020-11-11 14:35:50|11179.77|11179.77|11179.21|11179.21|11179.77|11179.77|11179|11179|0
1605105360000|2020-11-11 14:36:00|11178.52|11178.52|11179.88|11179.88|11179.88|11179.88|11178.52|11178.52|0
1605105370000|2020-11-11 14:36:10|11180.12|11180.12|11183.36|11183.36|11183.36|11183.36|11180.12|11180.12|0
1605105380000|2020-11-11 14:36:20|11183.19|11183.19|11185.05|11185.05|11185.05|11185.05|11183.19|11183.19|0
1605105390000|2020-11-11 14:36:30|11184.56|11184.56|11183.62|11183.62|11185.82|11185.82|11183.62|11183.62|0
1605105400000|2020-11-11 14:36:40|11184.09|11184.09|11187.27|11187.27|11187.39|11187.39|11183.51|11183.51|0
1605105410000|2020-11-11 14:36:50|11187.03|11187.03|11185.52|11185.52|11187.18|11187.18|11185.37|11185.37|0
1605105420000|2020-11-11 14:37:00|11185.59|11185.59|11189.42|11189.42|11189.42|11189.42|11185.59|11185.59|0
1605105430000|2020-11-11 14:37:10|11189.62|11189.62|11189.23|11189.23|11189.69|11189.69|11189.03|11189.03|0
1605105440000|2020-11-11 14:37:20|11189.06|11189.06|11189.06|11189.06|11189.06|11189.06|11189.06|11189.06|0
1605105450000|2020-11-11 14:37:30|11189.35|11189.35|11189.91|11189.91|11190.27|11190.27|11189.35|11189.35|0
1605105460000|2020-11-11 14:37:40|11189.77|11189.77|11188.83|11188.83|11189.77|11189.77|11188.66|11188.66|0
1605105470000|2020-11-11 14:37:50|11189.02|11189.02|11188.12|11188.12|11189.15|11189.15|11188.12|11188.12|0
1605105480000|2020-11-11 14:38:00|11188.95|11188.95|11189.93|11189.93|11189.93|11189.93|11188.95|11188.95|0
1605105490000|2020-11-11 14:38:10|11189.99|11189.99|11190.01|11190.01|11190.29|11190.29|11189.94|11189.94|0
1605105500000|2020-11-11 14:38:20|11190.15|11190.15|11190.98|11190.98|11190.98|11190.98|11190.15|11190.15|0
1605105510000|2020-11-11 14:38:30|11190.91|11190.91|11189.5|11189.5|11190.91|11190.91|11189.5|11189.5|0
1605105520000|2020-11-11 14:38:40|11190.13|11190.13|11189.08|11189.08|11190.13|11190.13|11189.08|11189.08|0
1605105530000|2020-11-11 14:38:50|11189.31|11189.31|11189.92|11189.92|11189.92|11189.92|11189.21|11189.21|0
1605105540000|2020-11-11 14:39:00|11189.75|11189.75|11190.55|11190.55|11190.55|11190.55|11189.75|11189.75|0
1605105550000|2020-11-11 14:39:10|11190.37|11190.37|11191.3|11191.3|11192.03|11192.03|11190.37|11190.37|0
1605105560000|2020-11-11 14:39:20|11191.18|11191.18|11191.43|11191.43|11191.57|11191.57|11191.18|11191.18|0
1605105570000|2020-11-11 14:39:30|11191.6|11191.6|11191.6|11191.6|11191.6|11191.6|11191.6|11191.6|0
1605105580000|2020-11-11 14:39:40|11192.09|11192.09|11190.98|11190.98|11192.09|11192.09|11190.98|11190.98|0
1605105590000|2020-11-11 14:39:50|11190.69|11190.69|11190.41|11190.41|11190.69|11190.69|11190.41|11190.41|0
1605105600000|2020-11-11 14:40:00|11191.24|11191.24|11192.15|11192.15|11192.15|11192.15|11191.24|11191.24|0
1605105610000|2020-11-11 14:40:10|11192.42|11192.42|11190.72|11190.72|11192.96|11192.96|11190.72|11190.72|0
1605105620000|2020-11-11 14:40:20|11190.43|11190.43|11189.33|11189.33|11190.43|11190.43|11189.33|11189.33|0
1605105630000|2020-11-11 14:40:30|11189.04|11189.04|11190.15|11190.15|11190.15|11190.15|11188.9|11188.9|0
1605105640000|2020-11-11 14:40:40|11190.98|11190.98|11192.51|11192.51|11192.51|11192.51|11190.98|11190.98|0
1605105650000|2020-11-11 14:40:50|11193.34|11193.34|11192.47|11192.47|11193.34|11193.34|11192.47|11192.47|0
1605105660000|2020-11-11 14:41:00|11192.54|11192.54|11193.38|11193.38|11193.64|11193.64|11192.54|11192.54|0
1605105670000|2020-11-11 14:41:10|11192.64|11192.64|11192.64|11192.64|11192.64|11192.64|11192.64|11192.64|0
1605105680000|2020-11-11 14:41:20|11192.45|11192.45|11192.21|11192.21|11192.45|11192.45|11192.21|11192.21|0
1605105690000|2020-11-11 14:41:30|11191.87|11191.87|11190.75|11190.75|11191.87|11191.87|11190.55|11190.55|0
1605105700000|2020-11-11 14:41:40|11190.46|11190.46|11187.73|11187.73|11190.46|11190.46|11187.73|11187.73|0
1605105710000|2020-11-11 14:41:50|11187.43|11187.43|11186.99|11186.99|11187.49|11187.49|11186.99|11186.99|0
1605105720000|2020-11-11 14:42:00|11187.22|11187.22|11185.82|11185.82|11187.22|11187.22|11185.48|11185.48|0
1605105730000|2020-11-11 14:42:10|11185.62|11185.62|11185.55|11185.55|11185.62|11185.62|11185.55|11185.55|0
1605105740000|2020-11-11 14:42:20|11185.26|11185.26|11184.72|11184.72|11185.26|11185.26|11184.72|11184.72|0
1605105750000|2020-11-11 14:42:30|11184.58|11184.58|11184.11|11184.11|11184.74|11184.74|11184.11|11184.11|0
1605105760000|2020-11-11 14:42:40|11183.96|11183.96|11182.74|11182.74|11183.96|11183.96|11182.74|11182.74|0
1605105770000|2020-11-11 14:42:50|11182.59|11182.59|11185.26|11185.26|11185.26|11185.26|11182.47|11182.47|0
1605105780000|2020-11-11 14:43:00|11185.02|11185.02|11185.85|11185.85|11185.85|11185.85|11185.02|11185.02|0
1605105790000|2020-11-11 14:43:10|11186.82|11186.82|11186.94|11186.94|11187.11|11187.11|11186.77|11186.77|0
1605105800000|2020-11-11 14:43:20|11187.01|11187.01|11186.18|11186.18|11187.01|11187.01|11186.18|11186.18|0
1605105810000|2020-11-11 14:43:30|11187.01|11187.01|11187.01|11187.01|11187.01|11187.01|11187.01|11187.01|0
1605105830000|2020-11-11 14:43:50|11186.89|11186.89|11186.71|11186.71|11187.33|11187.33|11186.06|11186.06|0
1605105840000|2020-11-11 14:44:00|11186.49|11186.49|11185.47|11185.47|11186.49|11186.49|11185.47|11185.47|0
1605105850000|2020-11-11 14:44:10|11185.37|11185.37|11187.91|11187.91|11188.2|11188.2|11185.37|11185.37|0
1605105860000|2020-11-11 14:44:20|11188.18|11188.18|11192.3|11192.3|11192.3|11192.3|11188.18|11188.18|0
1605105870000|2020-11-11 14:44:30|11192.64|11192.64|11194.3|11194.3|11194.4|11194.4|11192.64|11192.64|0
1605105880000|2020-11-11 14:44:40|11195.13|11195.13|11195.13|11195.13|11195.13|11195.13|11195.13|11195.13|0
1605105890000|2020-11-11 14:44:50|11194.84|11194.84|11195.48|11195.48|11195.48|11195.48|11194.84|11194.84|0
1605105900000|2020-11-11 14:45:00|11195.65|11195.65|11196.68|11196.68|11196.77|11196.77|11195.65|11195.65|0
1605105910000|2020-11-11 14:45:10|11197.51|11197.51|11197.73|11197.73|11197.9|11197.9|11197.51|11197.51|0
1605105920000|2020-11-11 14:45:20|11198.55|11198.55|11198.79|11198.79|11198.79|11198.79|11198.55|11198.55|0
1605105930000|2020-11-11 14:45:30|11199.26|11199.26|11200.79|11200.79|11200.79|11200.79|11199.26|11199.26|0
1605105940000|2020-11-11 14:45:40|11200.84|11200.84|11200.89|11200.89|11201.38|11201.38|11200.55|11200.55|0
1605105950000|2020-11-11 14:45:50|11200.77|11200.77|11200.92|11200.92|11201.89|11201.89|11200.69|11200.69|0
1605105960000|2020-11-11 14:46:00|11200.58|11200.58|11196.85|11196.85|11200.58|11200.58|11196.66|11196.66|0
1605105970000|2020-11-11 14:46:10|11194.36|11194.36|11192.18|11192.18|11194.36|11194.36|11192.18|11192.18|0
1605105980000|2020-11-11 14:46:20|11191.89|11191.89|11191.42|11191.42|11191.89|11191.89|11191.42|11191.42|0
1605105990000|2020-11-11 14:46:30|11191.32|11191.32|11190.76|11190.76|11191.32|11191.32|11190.76|11190.76|0
1605106000000|2020-11-11 14:46:40|11190.25|11190.25|11189.47|11189.47|11190.25|11190.25|11189.47|11189.47|0
1605106010000|2020-11-11 14:46:50|11188.97|11188.97|11188.74|11188.74|11190.09|11190.09|11188.74|11188.74|0
1605106020000|2020-11-11 14:47:00|11188.61|11188.61|11188.49|11188.49|11188.9|11188.9|11188.49|11188.49|0
1605106030000|2020-11-11 14:47:10|11188.59|11188.59|11188.6|11188.6|11188.69|11188.69|11188.49|11188.49|0
1605106040000|2020-11-11 14:47:20|11188.72|11188.72|11188.72|11188.72|11189.09|11189.09|11188.72|11188.72|0
1605106050000|2020-11-11 14:47:30|11188.89|11188.89|11189.72|11189.72|11189.72|11189.72|11188.89|11188.89|0
1605106060000|2020-11-11 14:47:40|11190.01|11190.01|11190.87|11190.87|11190.87|11190.87|11190.01|11190.01|0
1605106070000|2020-11-11 14:47:50|11191.24|11191.24|11191.12|11191.12|11191.24|11191.24|11191.12|11191.12|0
1605106080000|2020-11-11 14:48:00|11191.29|11191.29|11192.42|11192.42|11192.42|11192.42|11190.95|11190.95|0
1605106090000|2020-11-11 14:48:10|11192.24|11192.24|11191.5|11191.5|11192.24|11192.24|11191.5|11191.5|0
1605106100000|2020-11-11 14:48:20|11190.67|11190.67|11190.92|11190.92|11190.92|11190.92|11190.38|11190.38|0
1605106110000|2020-11-11 14:48:30|11191.15|11191.15|11191.56|11191.56|11191.56|11191.56|11191.15|11191.15|0
1605106120000|2020-11-11 14:48:40|11191.63|11191.63|11192.67|11192.67|11192.67|11192.67|11191.63|11191.63|0
1605106130000|2020-11-11 14:48:50|11192.82|11192.82|11193.56|11193.56|11193.56|11193.56|11192.73|11192.73|0
1605106140000|2020-11-11 14:49:00|11193.8|11193.8|11197|11197|11197|11197|11193.8|11193.8|0
1605106150000|2020-11-11 14:49:10|11196.85|11196.85|11197.68|11197.68|11197.68|11197.68|11196.85|11196.85|0
1605106160000|2020-11-11 14:49:20|11196.85|11196.85|11195.19|11195.19|11196.85|11196.85|11194.85|11194.85|0
1605106170000|2020-11-11 14:49:30|11194.9|11194.9|11194.9|11194.9|11194.9|11194.9|11194.9|11194.9|0
1605106190000|2020-11-11 14:49:50|11195.09|11195.09|11193.47|11193.47|11195.09|11195.09|11193.47|11193.47|0
1605106200000|2020-11-11 14:50:00|11193.18|11193.18|11195.19|11195.19|11195.19|11195.19|11192.47|11192.47|0
1605106210000|2020-11-11 14:50:10|11194.37|11194.37|11194.37|11194.37|11194.37|11194.37|11194.37|11194.37|0
1605106220000|2020-11-11 14:50:20|11194.22|11194.22|11194.34|11194.34|11194.34|11194.34|11194.1|11194.1|0
1605106230000|2020-11-11 14:50:30|11194.19|11194.19|11194.08|11194.08|11194.82|11194.82|11193.91|11193.91|0
1605106250000|2020-11-11 14:50:50|11193.84|11193.84|11194.02|11194.02|11194.02|11194.02|11193.6|11193.6|0
1605106260000|2020-11-11 14:51:00|11193.33|11193.33|11193.95|11193.95|11193.95|11193.95|11193.33|11193.33|0
1605106270000|2020-11-11 14:51:10|11193.59|11193.59|11193.37|11193.37|11193.95|11193.95|11193.37|11193.37|0
1605106280000|2020-11-11 14:51:20|11194.2|11194.2|11194.62|11194.62|11195.77|11195.77|11194.2|11194.2|0
1605106290000|2020-11-11 14:51:30|11194.26|11194.26|11194.75|11194.75|11194.75|11194.75|11193.92|11193.92|0
1605106300000|2020-11-11 14:51:40|11195.58|11195.58|11196.34|11196.34|11196.34|11196.34|11195.34|11195.34|0
1605106310000|2020-11-11 14:51:50|11196.47|11196.47|11198.82|11198.82|11198.82|11198.82|11196.47|11196.47|0
1605106320000|2020-11-11 14:52:00|11199.18|11199.18|11200.36|11200.36|11200.36|11200.36|11198.8|11198.8|0
1605106330000|2020-11-11 14:52:10|11200.02|11200.02|11199.05|11199.05|11200.02|11200.02|11199.05|11199.05|0
1605106340000|2020-11-11 14:52:20|11199.2|11199.2|11202.6|11202.6|11202.6|11202.6|11199.2|11199.2|0
1605106350000|2020-11-11 14:52:30|11202.71|11202.71|11205.59|11205.59|11205.59|11205.59|11202.71|11202.71|0
1605106360000|2020-11-11 14:52:40|11205.74|11205.74|11206.57|11206.57|11206.57|11206.57|11205.74|11205.74|0
1605106370000|2020-11-11 14:52:50|11206.43|11206.43|11206.1|11206.1|11206.43|11206.43|11205.6|11205.6|0
1605106380000|2020-11-11 14:53:00|11206.25|11206.25|11205.91|11205.91|11206.25|11206.25|11205.91|11205.91|0
1605106390000|2020-11-11 14:53:10|11206.74|11206.74|11208.38|11208.38|11209.11|11209.11|11206.74|11206.74|0
1605106400000|2020-11-11 14:53:20|11208.75|11208.75|11209.52|11209.52|11209.52|11209.52|11208.6|11208.6|0
1605106410000|2020-11-11 14:53:30|11209.67|11209.67|11208.46|11208.46|11209.82|11209.82|11208.16|11208.16|0
1605106420000|2020-11-11 14:53:40|11208.22|11208.22|11208.17|11208.17|11208.22|11208.22|11205.97|11205.97|0
1605106430000|2020-11-11 14:53:50|11207.66|11207.66|11207.54|11207.54|11207.66|11207.66|11207.54|11207.54|0
1605106440000|2020-11-11 14:54:00|11207.42|11207.42|11208.8|11208.8|11208.8|11208.8|11207.28|11207.28|0
1605106450000|2020-11-11 14:54:10|11207.97|11207.97|11211.82|11211.82|11212.86|11212.86|11207.97|11207.97|0
1605106460000|2020-11-11 14:54:20|11211.52|11211.52|11210.41|11210.41|11211.75|11211.75|11210.41|11210.41|0
1605106470000|2020-11-11 14:54:30|11210.78|11210.78|11210.2|11210.2|11210.78|11210.78|11210.2|11210.2|0
1605106480000|2020-11-11 14:54:40|11209.99|11209.99|11209.7|11209.7|11209.99|11209.99|11209.7|11209.7|0
1605106490000|2020-11-11 14:54:50|11209.08|11209.08|11208.21|11208.21|11209.08|11209.08|11208.21|11208.21|0
1605106500000|2020-11-11 14:55:00|11208.47|11208.47|11207.49|11207.49|11208.47|11208.47|11207.3|11207.3|0
1605106510000|2020-11-11 14:55:10|11208.32|11208.32|11207.78|11207.78|11208.61|11208.61|11207.78|11207.78|0
1605106520000|2020-11-11 14:55:20|11207.49|11207.49|11207.9|11207.9|11208.19|11208.19|11207.36|11207.36|0
1605106530000|2020-11-11 14:55:30|11207.66|11207.66|11204.74|11204.74|11207.66|11207.66|11204.74|11204.74|0
1605106540000|2020-11-11 14:55:40|11205.57|11205.57|11199.77|11199.77|11205.88|11205.88|11199.77|11199.77|0
1605106550000|2020-11-11 14:55:50|11199.3|11199.3|11191.67|11191.67|11199.3|11199.3|11191.67|11191.67|0
1605106560000|2020-11-11 14:56:00|11191.6|11191.6|11187.41|11187.41|11191.6|11191.6|11186.39|11186.39|0
1605106570000|2020-11-11 14:56:10|11186.78|11186.78|11181.49|11181.49|11186.78|11186.78|11181.49|11181.49|0
1605106580000|2020-11-11 14:56:20|11181.31|11181.31|11184.18|11184.18|11184.18|11184.18|11181.31|11181.31|0
1605106590000|2020-11-11 14:56:30|11183.35|11183.35|11182.81|11182.81|11183.35|11183.35|11182.37|11182.37|0
1605106600000|2020-11-11 14:56:40|11183.18|11183.18|11183.45|11183.45|11185.11|11185.11|11183.18|11183.18|0
1605106610000|2020-11-11 14:56:50|11184.28|11184.28|11185.5|11185.5|11185.5|11185.5|11184.28|11184.28|0
1605106620000|2020-11-11 14:57:00|11185.14|11185.14|11185.54|11185.54|11185.54|11185.54|11185.14|11185.14|0
1605106630000|2020-11-11 14:57:10|11185.83|11185.83|11185.83|11185.83|11185.83|11185.83|11185.83|11185.83|0
1605106640000|2020-11-11 14:57:20|11185.92|11185.92|11185.13|11185.13|11186.75|11186.75|11185.13|11185.13|0
1605106650000|2020-11-11 14:57:30|11185.64|11185.64|11186.98|11186.98|11186.98|11186.98|11185.64|11185.64|0
1605106660000|2020-11-11 14:57:40|11187.22|11187.22|11186.59|11186.59|11187.22|11187.22|11186.59|11186.59|0
1605106670000|2020-11-11 14:57:50|11185.96|11185.96|11185.76|11185.76|11186.69|11186.69|11185.4|11185.4|0
1605106680000|2020-11-11 14:58:00|11185.64|11185.64|11185.27|11185.27|11185.64|11185.64|11185.27|11185.27|0
1605106690000|2020-11-11 14:58:10|11184.76|11184.76|11185.03|11185.03|11185.03|11185.03|11184.59|11184.59|0
1605106700000|2020-11-11 14:58:20|11185.65|11185.65|11186.96|11186.96|11186.96|11186.96|11185.65|11185.65|0
1605106710000|2020-11-11 14:58:30|11186.82|11186.82|11187.4|11187.4|11188.52|11188.52|11186.82|11186.82|0
1605106720000|2020-11-11 14:58:40|11188.23|11188.23|11188.16|11188.16|11189.06|11189.06|11188.09|11188.09|0
1605106730000|2020-11-11 14:58:50|11187.54|11187.54|11188.52|11188.52|11189.03|11189.03|11186.54|11186.54|0
1605106740000|2020-11-11 14:59:00|11188.4|11188.4|11189.37|11189.37|11189.37|11189.37|11188.4|11188.4|0
1605106750000|2020-11-11 14:59:10|11190.2|11190.2|11189.9|11189.9|11191.16|11191.16|11189.9|11189.9|0
1605106760000|2020-11-11 14:59:20|11189.27|11189.27|11189.57|11189.57|11189.75|11189.75|11189.27|11189.27|0
1605106780000|2020-11-11 14:59:40|11187.91|11187.91|11187.91|11187.91|11187.91|11187.91|11187.91|11187.91|0
1605106790000|2020-11-11 14:59:50|11187.4|11187.4|11188.71|11188.71|11188.71|11188.71|11187.4|11187.4|0
1605106800000|2020-11-11 15:00:00|11188.83|11188.83|11188.52|11188.52|11188.83|11188.83|11188.42|11188.42|0
1605106810000|2020-11-11 15:00:10|11188.78|11188.78|11191.69|11191.69|11192.52|11192.52|11188.78|11188.78|0
1605106820000|2020-11-11 15:00:20|11191.89|11191.89|11192.54|11192.54|11192.72|11192.72|11191.89|11191.89|0
1605106830000|2020-11-11 15:00:30|11192.98|11192.98|11193.28|11193.28|11193.28|11193.28|11192.98|11192.98|0
1605106840000|2020-11-11 15:00:40|11194.11|11194.11|11196.71|11196.71|11196.71|11196.71|11193.75|11193.75|0
1605106850000|2020-11-11 15:00:50|11196.78|11196.78|11195.88|11195.88|11196.78|11196.78|11195.88|11195.88|0
1605106860000|2020-11-11 15:01:00|11196.06|11196.06|11194.66|11194.66|11196.06|11196.06|11194.66|11194.66|0
1605106870000|2020-11-11 15:01:10|11194.49|11194.49|11191.83|11191.83|11194.49|11194.49|11191.83|11191.83|0
1605106880000|2020-11-11 15:01:20|11191.48|11191.48|11191.99|11191.99|11192.18|11192.18|11190.52|11190.52|0
1605106890000|2020-11-11 15:01:30|11192.23|11192.23|11193.06|11193.06|11193.06|11193.06|11192.23|11192.23|0
1605106900000|2020-11-11 15:01:40|11193.23|11193.23|11193.08|11193.08|11193.37|11193.37|11193.08|11193.08|0
1605106910000|2020-11-11 15:01:50|11192.93|11192.93|11189.07|11189.07|11192.93|11192.93|11189.07|11189.07|0
1605106920000|2020-11-11 15:02:00|11188.92|11188.92|11187.27|11187.27|11188.92|11188.92|11187.27|11187.27|0
1605106930000|2020-11-11 15:02:10|11187.38|11187.38|11186.8|11186.8|11187.38|11187.38|11186.8|11186.8|0
1605106940000|2020-11-11 15:02:20|11186.65|11186.65|11186.55|11186.55|11186.83|11186.83|11186.26|11186.26|0
1605106950000|2020-11-11 15:02:30|11186.43|11186.43|11185.7|11185.7|11186.43|11186.43|11185.7|11185.7|0
1605106960000|2020-11-11 15:02:40|11185.31|11185.31|11180.65|11180.65|11185.31|11185.31|11180.65|11180.65|0
1605106970000|2020-11-11 15:02:50|11180.8|11180.8|11181.5|11181.5|11182.01|11182.01|11180.8|11180.8|0
1605106980000|2020-11-11 15:03:00|11180.9|11180.9|11181.19|11181.19|11181.82|11181.82|11180.9|11180.9|0
1605106990000|2020-11-11 15:03:10|11181.56|11181.56|11181.08|11181.08|11182.14|11182.14|11181.08|11181.08|0
1605107000000|2020-11-11 15:03:20|11181.18|11181.18|11182.63|11182.63|11182.63|11182.63|11179.42|11179.42|0
1605107010000|2020-11-11 15:03:30|11182.53|11182.53|11181.08|11181.08|11182.73|11182.73|11181.08|11181.08|0
1605107020000|2020-11-11 15:03:40|11180.48|11180.48|11180.87|11180.87|11180.87|11180.87|11179.65|11179.65|0
1605107030000|2020-11-11 15:03:50|11181.34|11181.34|11179.7|11179.7|11181.34|11181.34|11179.7|11179.7|0
1605107040000|2020-11-11 15:04:00|11179.77|11179.77|11180.18|11180.18|11180.18|11180.18|11179.77|11179.77|0
1605107050000|2020-11-11 15:04:10|11180.42|11180.42|11181.72|11181.72|11181.72|11181.72|11180.42|11180.42|0
1605107060000|2020-11-11 15:04:20|11181.35|11181.35|11182.23|11182.23|11182.23|11182.23|11181.2|11181.2|0
1605107070000|2020-11-11 15:04:30|11181.94|11181.94|11184.07|11184.07|11184.69|11184.69|11181.94|11181.94|0
1605107080000|2020-11-11 15:04:40|11184.21|11184.21|11184.03|11184.03|11185.16|11185.16|11184.03|11184.03|0
1605107090000|2020-11-11 15:04:50|11183.69|11183.69|11182.49|11182.49|11183.69|11183.69|11182.28|11182.28|0
1605107100000|2020-11-11 15:05:00|11184.15|11184.15|11187.94|11187.94|11187.94|11187.94|11184.15|11184.15|0
1605107110000|2020-11-11 15:05:10|11188.09|11188.09|11189.19|11189.19|11189.19|11189.19|11187.99|11187.99|0
1605107120000|2020-11-11 15:05:20|11188.36|11188.36|11186.51|11186.51|11188.36|11188.36|11186.51|11186.51|0
1605107130000|2020-11-11 15:05:30|11187.34|11187.34|11187.1|11187.1|11187.68|11187.68|11187.1|11187.1|0
1605107140000|2020-11-11 15:05:40|11187.39|11187.39|11188.47|11188.47|11188.47|11188.47|11186.81|11186.81|0
1605107150000|2020-11-11 15:05:50|11188.33|11188.33|11187.5|11187.5|11188.33|11188.33|11187.5|11187.5|0
1605107160000|2020-11-11 15:06:00|11186.67|11186.67|11185.65|11185.65|11186.67|11186.67|11184.6|11184.6|0
1605107170000|2020-11-11 15:06:10|11185.38|11185.38|11187.04|11187.04|11187.04|11187.04|11185.38|11185.38|0
1605107180000|2020-11-11 15:06:20|11187.38|11187.38|11186.55|11186.55|11187.38|11187.38|11186.55|11186.55|0
1605107190000|2020-11-11 15:06:30|11186.85|11186.85|11188.21|11188.21|11188.5|11188.5|11186.85|11186.85|0
1605107200000|2020-11-11 15:06:40|11188.04|11188.04|11188.98|11188.98|11189.45|11189.45|11188.04|11188.04|0
1605107210000|2020-11-11 15:06:50|11188.15|11188.15|11188.85|11188.85|11188.85|11188.85|11188.15|11188.15|0
1605107220000|2020-11-11 15:07:00|11189.68|11189.68|11190.39|11190.39|11191.22|11191.22|11188.51|11188.51|0
1605107230000|2020-11-11 15:07:10|11191.51|11191.51|11189.82|11189.82|11191.51|11191.51|11189.82|11189.82|0
1605107240000|2020-11-11 15:07:20|11189.94|11189.94|11190.63|11190.63|11190.63|11190.63|11189.46|11189.46|0
1605107250000|2020-11-11 15:07:30|11190.34|11190.34|11189.7|11189.7|11190.34|11190.34|11189.47|11189.47|0
1605107260000|2020-11-11 15:07:40|11189.77|11189.77|11189.8|11189.8|11189.8|11189.8|11188.94|11188.94|0
1605107270000|2020-11-11 15:07:50|11189.51|11189.51|11188.19|11188.19|11189.51|11189.51|11188.19|11188.19|0
1605107280000|2020-11-11 15:08:00|11188.39|11188.39|11189.19|11189.19|11189.19|11189.19|11188.1|11188.1|0
1605107290000|2020-11-11 15:08:10|11189.48|11189.48|11189.51|11189.51|11190.45|11190.45|11189.48|11189.48|0
1605107300000|2020-11-11 15:08:20|11189.21|11189.21|11189.36|11189.36|11190.19|11190.19|11189.21|11189.21|0
1605107310000|2020-11-11 15:08:30|11189.47|11189.47|11190.3|11190.3|11190.42|11190.42|11189.47|11189.47|0
1605107320000|2020-11-11 15:08:40|11189.47|11189.47|11189.7|11189.7|11190.53|11190.53|11189.47|11189.47|0
1605107330000|2020-11-11 15:08:50|11189.93|11189.93|11189.93|11189.93|11189.93|11189.93|11189.93|11189.93|0
1605107340000|2020-11-11 15:09:00|11190.11|11190.11|11189.35|11189.35|11190.11|11190.11|11189.35|11189.35|0
1605107350000|2020-11-11 15:09:10|11189.11|11189.11|11189.74|11189.74|11189.74|11189.74|11189.11|11189.11|0
1605107360000|2020-11-11 15:09:20|11189.45|11189.45|11191.72|11191.72|11191.89|11191.89|11189.45|11189.45|0
1605107370000|2020-11-11 15:09:30|11192.54|11192.54|11194.07|11194.07|11194.07|11194.07|11192.41|11192.41|0
1605107380000|2020-11-11 15:09:40|11193.24|11193.24|11193.07|11193.07|11193.24|11193.24|11193.07|11193.07|0
1605107400000|2020-11-11 15:10:00|11193.21|11193.21|11193.55|11193.55|11193.68|11193.68|11193.21|11193.21|0
1605107410000|2020-11-11 15:10:10|11194.38|11194.38|11195.82|11195.82|11195.82|11195.82|11194.38|11194.38|0
1605107420000|2020-11-11 15:10:20|11195.65|11195.65|11195.02|11195.02|11195.92|11195.92|11195.02|11195.02|0
1605107440000|2020-11-11 15:10:40|11195.31|11195.31|11195.48|11195.48|11195.48|11195.48|11195.31|11195.31|0
1605107450000|2020-11-11 15:10:50|11195.77|11195.77|11198.19|11198.19|11198.38|11198.38|11194.94|11194.94|0
1605107460000|2020-11-11 15:11:00|11197.36|11197.36|11196.65|11196.65|11197.36|11197.36|11196.53|11196.53|0
1605107470000|2020-11-11 15:11:10|11196.72|11196.72|11195.76|11195.76|11196.72|11196.72|11195.06|11195.06|0
1605107480000|2020-11-11 15:11:20|11196.27|11196.27|11196.68|11196.68|11196.68|11196.68|11196.27|11196.27|0
1605107490000|2020-11-11 15:11:30|11197.51|11197.51|11198.66|11198.66|11198.66|11198.66|11197.51|11197.51|0
1605107500000|2020-11-11 15:11:40|11198.78|11198.78|11199.91|11199.91|11199.91|11199.91|11198.78|11198.78|0
1605107510000|2020-11-11 15:11:50|11199.08|11199.08|11200.16|11200.16|11200.86|11200.86|11198.9|11198.9|0
1605107520000|2020-11-11 15:12:00|11199.82|11199.82|11200.03|11200.03|11200.27|11200.27|11199.69|11199.69|0
1605107530000|2020-11-11 15:12:10|11199.45|11199.45|11199.45|11199.45|11200.28|11200.28|11199.45|11199.45|0
1605107540000|2020-11-11 15:12:20|11199.8|11199.8|11200.57|11200.57|11200.57|11200.57|11199.6|11199.6|0
1605107550000|2020-11-11 15:12:30|11200.69|11200.69|11200.69|11200.69|11200.69|11200.69|11200.06|11200.06|0
1605107560000|2020-11-11 15:12:40|11200.75|11200.75|11200.31|11200.31|11201.14|11201.14|11200.31|11200.31|0
1605107570000|2020-11-11 15:12:50|11200.14|11200.14|11202.62|11202.62|11202.62|11202.62|11200.14|11200.14|0
1605107580000|2020-11-11 15:13:00|11202.98|11202.98|11201.92|11201.92|11203.6|11203.6|11201.8|11201.8|0
1605107590000|2020-11-11 15:13:10|11202.16|11202.16|11203.49|11203.49|11203.49|11203.49|11202.16|11202.16|0
1605107600000|2020-11-11 15:13:20|11203.96|11203.96|11205.94|11205.94|11205.94|11205.94|11203.96|11203.96|0
1605107610000|2020-11-11 15:13:30|11206.13|11206.13|11209.92|11209.92|11209.92|11209.92|11206.13|11206.13|0
1605107620000|2020-11-11 15:13:40|11211.8|11211.8|11212.07|11212.07|11212.07|11212.07|11211.8|11211.8|0
1605107630000|2020-11-11 15:13:50|11213.73|11213.73|11214.12|11214.12|11214.7|11214.7|11212.2|11212.2|0
1605107640000|2020-11-11 15:14:00|11214.3|11214.3|11218.28|11218.28|11218.28|11218.28|11214.3|11214.3|0
1605107650000|2020-11-11 15:14:10|11218.43|11218.43|11218.33|11218.33|11218.88|11218.88|11218.33|11218.33|0
1605107660000|2020-11-11 15:14:20|11218.44|11218.44|11218.92|11218.92|11218.92|11218.92|11218.44|11218.44|0
1605107670000|2020-11-11 15:14:30|11219.77|11219.77|11219.51|11219.51|11219.77|11219.77|11219.51|11219.51|0
1605107680000|2020-11-11 15:14:40|11220.33|11220.33|11218.82|11218.82|11221.17|11221.17|11218.82|11218.82|0
1605107690000|2020-11-11 15:14:50|11218.35|11218.35|11219.5|11219.5|11219.5|11219.5|11217.43|11217.43|0
1605107700000|2020-11-11 15:15:00|11219.87|11219.87|11219.24|11219.24|11221.53|11221.53|11219.24|11219.24|0
1605107710000|2020-11-11 15:15:10|11219.15|11219.15|11217.29|11217.29|11219.15|11219.15|11217.27|11217.27|0
1605107720000|2020-11-11 15:15:20|11217.46|11217.46|11215|11215|11217.63|11217.63|11215|11215|0
1605107730000|2020-11-11 15:15:30|11214.86|11214.86|11214.74|11214.74|11214.86|11214.86|11214.74|11214.74|0
1605107740000|2020-11-11 15:15:40|11214.87|11214.87|11213.96|11213.96|11214.87|11214.87|11213.4|11213.4|0
1605107750000|2020-11-11 15:15:50|11214.16|11214.16|11211.6|11211.6|11214.16|11214.16|11211.6|11211.6|0
1605107760000|2020-11-11 15:16:00|11211.53|11211.53|11211.91|11211.91|11211.91|11211.91|11211.53|11211.53|0
1605107770000|2020-11-11 15:16:10|11211.78|11211.78|11211.75|11211.75|11211.95|11211.95|11211.68|11211.68|0
1605107780000|2020-11-11 15:16:20|11212.04|11212.04|11212.67|11212.67|11212.67|11212.67|11212.04|11212.04|0
1605107790000|2020-11-11 15:16:30|11212.78|11212.78|11212.49|11212.49|11212.78|11212.78|11212.49|11212.49|0
1605107800000|2020-11-11 15:16:40|11212.36|11212.36|11213.34|11213.34|11213.34|11213.34|11211.56|11211.56|0
1605107810000|2020-11-11 15:16:50|11214.07|11214.07|11214.69|11214.69|11214.69|11214.69|11214.07|11214.07|0
1605107820000|2020-11-11 15:17:00|11215.52|11215.52|11216.97|11216.97|11217.26|11217.26|11215.52|11215.52|0
1605107830000|2020-11-11 15:17:10|11217.09|11217.09|11217.7|11217.7|11217.99|11217.99|11217.09|11217.09|0
1605107840000|2020-11-11 15:17:20|11218.29|11218.29|11221.56|11221.56|11221.56|11221.56|11218.29|11218.29|0
1605107850000|2020-11-11 15:17:30|11221.71|11221.71|11219.95|11219.95|11221.71|11221.71|11219.95|11219.95|0
1605107860000|2020-11-11 15:17:40|11220.78|11220.78|11220.49|11220.49|11221.61|11221.61|11220.49|11220.49|0
1605107880000|2020-11-11 15:18:00|11220.29|11220.29|11221.12|11221.12|11221.12|11221.12|11220.29|11220.29|0
1605107890000|2020-11-11 15:18:10|11220.95|11220.95|11220.71|11220.71|11220.95|11220.95|11220.71|11220.71|0
1605107900000|2020-11-11 15:18:20|11220.24|11220.24|11219.44|11219.44|11220.24|11220.24|11219.44|11219.44|0
1605107910000|2020-11-11 15:18:30|11219.15|11219.15|11219.03|11219.03|11219.22|11219.22|11219.03|11219.03|0
1605107920000|2020-11-11 15:18:40|11218.76|11218.76|11220.42|11220.42|11220.42|11220.42|11218.76|11218.76|0
1605107930000|2020-11-11 15:18:50|11220.35|11220.35|11219.27|11219.27|11220.35|11220.35|11219.27|11219.27|0
1605107940000|2020-11-11 15:19:00|11220.93|11220.93|11221.39|11221.39|11221.39|11221.39|11220.93|11220.93|0
1605107950000|2020-11-11 15:19:10|11219.73|11219.73|11220.08|11220.08|11220.08|11220.08|11219.73|11219.73|0
1605107960000|2020-11-11 15:19:20|11219.69|11219.69|11223.19|11223.19|11223.19|11223.19|11219.18|11219.18|0
1605107970000|2020-11-11 15:19:30|11223.39|11223.39|11224.59|11224.59|11224.59|11224.59|11223.39|11223.39|0
1605107990000|2020-11-11 15:19:50|11223.7|11223.7|11223.7|11223.7|11223.7|11223.7|11223.7|11223.7|0
1605108000000|2020-11-11 15:20:00|11223.4|11223.4|11223.25|11223.25|11223.4|11223.4|11223.1|11223.1|0
1605108010000|2020-11-11 15:20:10|11223.7|11223.7|11224.44|11224.44|11224.61|11224.61|11223.63|11223.63|0
1605108020000|2020-11-11 15:20:20|11224.68|11224.68|11224.32|11224.32|11224.68|11224.68|11224.32|11224.32|0
1605108030000|2020-11-11 15:20:30|11224.23|11224.23|11226.08|11226.08|11226.08|11226.08|11224.23|11224.23|0
1605108040000|2020-11-11 15:20:40|11226.31|11226.31|11227.82|11227.82|11227.89|11227.89|11226.31|11226.31|0
1605108050000|2020-11-11 15:20:50|11227.63|11227.63|11227.63|11227.63|11227.63|11227.63|11227.63|11227.63|0
1605108060000|2020-11-11 15:21:00|11228.46|11228.46|11229.01|11229.01|11229.01|11229.01|11227.63|11227.63|0
1605108070000|2020-11-11 15:21:10|11229.13|11229.13|11231.39|11231.39|11231.39|11231.39|11229.13|11229.13|0
1605108080000|2020-11-11 15:21:20|11231.02|11231.02|11231.22|11231.22|11231.31|11231.31|11231.02|11231.02|0
1605108090000|2020-11-11 15:21:30|11231.95|11231.95|11232.65|11232.65|11232.65|11232.65|11231.58|11231.58|0
1605108100000|2020-11-11 15:21:40|11232.94|11232.94|11232.89|11232.89|11233.08|11233.08|11232.65|11232.65|0
1605108110000|2020-11-11 15:21:50|11233.01|11233.01|11233.09|11233.09|11233.09|11233.09|11233.01|11233.01|0
1605108120000|2020-11-11 15:22:00|11232.26|11232.26|11233.26|11233.26|11233.33|11233.33|11232.06|11232.06|0
1605108130000|2020-11-11 15:22:10|11233.43|11233.43|11233.53|11233.53|11233.53|11233.53|11231.71|11231.71|0
1605108140000|2020-11-11 15:22:20|11233.72|11233.72|11233.84|11233.84|11234.18|11234.18|11233.72|11233.72|0
1605108150000|2020-11-11 15:22:30|11233.26|11233.26|11233.26|11233.26|11233.26|11233.26|11233.26|11233.26|0
1605108160000|2020-11-11 15:22:40|11233.99|11233.99|11231.98|11231.98|11233.99|11233.99|11231.98|11231.98|0
1605108170000|2020-11-11 15:22:50|11231.16|11231.16|11232.48|11232.48|11232.48|11232.48|11230.95|11230.95|0
1605108180000|2020-11-11 15:23:00|11232.31|11232.31|11232.17|11232.17|11232.76|11232.76|11231.93|11231.93|0
1605108190000|2020-11-11 15:23:10|11232.31|11232.31|11233.97|11233.97|11233.97|11233.97|11232.31|11232.31|0
1605108200000|2020-11-11 15:23:20|11234.14|11234.14|11231.88|11231.88|11234.23|11234.23|11231.88|11231.88|0
1605108210000|2020-11-11 15:23:30|11232.71|11232.71|11232.57|11232.57|11232.71|11232.71|11232.4|11232.4|0
1605108220000|2020-11-11 15:23:40|11233.4|11233.4|11232.43|11232.43|11233.4|11233.4|11231.6|11231.6|0
1605108230000|2020-11-11 15:23:50|11232.28|11232.28|11231|11231|11232.28|11232.28|11231|11231|0
1605108240000|2020-11-11 15:24:00|11230.77|11230.77|11229.15|11229.15|11231.15|11231.15|11229.15|11229.15|0
1605108250000|2020-11-11 15:24:10|11229.98|11229.98|11230.81|11230.81|11230.81|11230.81|11229.98|11229.98|0
1605108260000|2020-11-11 15:24:20|11230.67|11230.67|11234.25|11234.25|11234.25|11234.25|11230.67|11230.67|0
1605108270000|2020-11-11 15:24:30|11234.13|11234.13|11232.64|11232.64|11234.13|11234.13|11232.48|11232.48|0
1605108280000|2020-11-11 15:24:40|11233.47|11233.47|11233.96|11233.96|11233.96|11233.96|11233.47|11233.47|0
1605108290000|2020-11-11 15:24:50|11233.82|11233.82|11231.7|11231.7|11233.82|11233.82|11231.7|11231.7|0
1605108300000|2020-11-11 15:25:00|11231.31|11231.31|11232.52|11232.52|11232.52|11232.52|11231.17|11231.17|0
1605108310000|2020-11-11 15:25:10|11232.45|11232.45|11233.03|11233.03|11233.44|11233.44|11232.1|11232.1|0
1605108320000|2020-11-11 15:25:20|11232.2|11232.2|11234.8|11234.8|11234.8|11234.8|11231.37|11231.37|0
1605108330000|2020-11-11 15:25:30|11234.94|11234.94|11235.24|11235.24|11235.24|11235.24|11234.94|11234.94|0
1605108340000|2020-11-11 15:25:40|11236.07|11236.07|11235.03|11235.03|11236.27|11236.27|11235.03|11235.03|0
1605108350000|2020-11-11 15:25:50|11234.97|11234.97|11236.92|11236.92|11236.92|11236.92|11234.97|11234.97|0
1605108360000|2020-11-11 15:26:00|11237.69|11237.69|11238.1|11238.1|11238.1|11238.1|11237.69|11237.69|0
1605108370000|2020-11-11 15:26:10|11238.78|11238.78|11238.42|11238.42|11238.78|11238.78|11238.42|11238.42|0
1605108380000|2020-11-11 15:26:20|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|0
1605108390000|2020-11-11 15:26:30|11238.37|11238.37|11237.9|11237.9|11238.37|11238.37|11237.9|11237.9|0
1605108400000|2020-11-11 15:26:40|11237.77|11237.77|11236.78|11236.78|11237.89|11237.89|11236.78|11236.78|0
1605108410000|2020-11-11 15:26:50|11235.95|11235.95|11236.02|11236.02|11236.51|11236.51|11235.95|11235.95|0
1605108430000|2020-11-11 15:27:10|11235.92|11235.92|11236.02|11236.02|11236.02|11236.02|11235.82|11235.82|0
1605108440000|2020-11-11 15:27:20|11235.68|11235.68|11237.11|11237.11|11237.11|11237.11|11235.68|11235.68|0
1605108450000|2020-11-11 15:27:30|11237.3|11237.3|11235.98|11235.98|11237.93|11237.93|11235.74|11235.74|0
1605108460000|2020-11-11 15:27:40|11235.15|11235.15|11235.15|11235.15|11235.15|11235.15|11235.15|11235.15|0
1605108470000|2020-11-11 15:27:50|11235.98|11235.98|11238.18|11238.18|11238.18|11238.18|11235.69|11235.69|0
1605108480000|2020-11-11 15:28:00|11237.81|11237.81|11239.72|11239.72|11239.72|11239.72|11237.81|11237.81|0
1605108490000|2020-11-11 15:28:10|11239.79|11239.79|11239.79|11239.79|11239.79|11239.79|11239.79|11239.79|0
1605108500000|2020-11-11 15:28:20|11239.94|11239.94|11241.88|11241.88|11242.79|11242.79|11239.94|11239.94|0
1605108510000|2020-11-11 15:28:30|11241.99|11241.99|11244.82|11244.82|11244.82|11244.82|11241.99|11241.99|0
1605108520000|2020-11-11 15:28:40|11245.44|11245.44|11247.53|11247.53|11248.35|11248.35|11245.44|11245.44|0
1605108530000|2020-11-11 15:28:50|11247.41|11247.41|11248.66|11248.66|11248.66|11248.66|11247.41|11247.41|0
1605108540000|2020-11-11 15:29:00|11248.72|11248.72|11247.77|11247.77|11248.72|11248.72|11246.99|11246.99|0
1605108550000|2020-11-11 15:29:10|11247.94|11247.94|11249.03|11249.03|11249.03|11249.03|11247.94|11247.94|0
1605108560000|2020-11-11 15:29:20|11249.14|11249.14|11251.45|11251.45|11251.45|11251.45|11249.14|11249.14|0
1605108570000|2020-11-11 15:29:30|11251.93|11251.93|11252.65|11252.65|11252.65|11252.65|11251.93|11251.93|0
1605108580000|2020-11-11 15:29:40|11252.8|11252.8|11257.51|11257.51|11258.15|11258.15|11252.8|11252.8|0
1605108590000|2020-11-11 15:29:50|11257.34|11257.34|11257.58|11257.58|11257.58|11257.58|11257.34|11257.34|0
1605108600000|2020-11-11 15:30:00|11259.24|11259.24|11260.21|11260.21|11260.21|11260.21|11259.24|11259.24|0
1605108610000|2020-11-11 15:30:10|11260.47|11260.47|11263.18|11263.18|11263.18|11263.18|11259.88|11259.88|0
1605108620000|2020-11-11 15:30:20|11263.35|11263.35|11261.77|11261.77|11263.61|11263.61|11261.77|11261.77|0
1605108630000|2020-11-11 15:30:30|11262.06|11262.06|11262.35|11262.35|11262.47|11262.47|11262.06|11262.06|0
1605108640000|2020-11-11 15:30:40|11262.54|11262.54|11262.4|11262.4|11262.54|11262.54|11262.4|11262.4|0
1605108650000|2020-11-11 15:30:50|11262.33|11262.33|11261.74|11261.74|11262.33|11262.33|11261.74|11261.74|0
1605108660000|2020-11-11 15:31:00|11261.64|11261.64|11262.1|11262.1|11262.3|11262.3|11261.64|11261.64|0
1605108670000|2020-11-11 15:31:10|11262.03|11262.03|11261.86|11261.86|11262.03|11262.03|11261.86|11261.86|0
1605108680000|2020-11-11 15:31:20|11262.04|11262.04|11261.82|11261.82|11262.04|11262.04|11261.63|11261.63|0
1605108690000|2020-11-11 15:31:30|11261.59|11261.59|11260.05|11260.05|11261.87|11261.87|11259.43|11259.43|0
1605108700000|2020-11-11 15:31:40|11259.71|11259.71|11261.22|11261.22|11261.22|11261.22|11259.71|11259.71|0
1605108710000|2020-11-11 15:31:50|11261.85|11261.85|11265.25|11265.25|11265.25|11265.25|11261.85|11261.85|0
1605108720000|2020-11-11 15:32:00|11265.71|11265.71|11266.45|11266.45|11266.45|11266.45|11265.52|11265.52|0
1605108730000|2020-11-11 15:32:10|11266.58|11266.58|11267.44|11267.44|11268.07|11268.07|11266.58|11266.58|0
1605108740000|2020-11-11 15:32:20|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|0
1605108750000|2020-11-11 15:32:30|11267.59|11267.59|11266.23|11266.23|11268.33|11268.33|11266.23|11266.23|0
1605108760000|2020-11-11 15:32:40|11266.06|11266.06|11263.61|11263.61|11266.06|11266.06|11262.78|11262.78|0
1605108770000|2020-11-11 15:32:50|11263.32|11263.32|11263.16|11263.16|11263.32|11263.32|11262.97|11262.97|0
1605108780000|2020-11-11 15:33:00|11262.92|11262.92|11262.56|11262.56|11262.92|11262.92|11262.56|11262.56|0
1605108790000|2020-11-11 15:33:10|11262.44|11262.44|11262.64|11262.64|11262.64|11262.64|11262.44|11262.44|0
1605108800000|2020-11-11 15:33:20|11262.41|11262.41|11262.11|11262.11|11262.64|11262.64|11262.06|11262.06|0
1605108810000|2020-11-11 15:33:30|11261.98|11261.98|11262.39|11262.39|11262.46|11262.46|11261.52|11261.52|0
1605108820000|2020-11-11 15:33:40|11264.05|11264.05|11263.22|11263.22|11264.05|11264.05|11263.22|11263.22|0
1605108830000|2020-11-11 15:33:50|11263.46|11263.46|11263.46|11263.46|11263.46|11263.46|11263.46|11263.46|0
1605108840000|2020-11-11 15:34:00|11263.29|11263.29|11264.84|11264.84|11264.84|11264.84|11262.52|11262.52|0
1605108850000|2020-11-11 15:34:10|11264.74|11264.74|11264.95|11264.95|11265.13|11265.13|11264.74|11264.74|0
1605108860000|2020-11-11 15:34:20|11264.12|11264.12|11264.85|11264.85|11264.85|11264.85|11264.12|11264.12|0
1605108870000|2020-11-11 15:34:30|11265.29|11265.29|11265.62|11265.62|11265.62|11265.62|11265|11265|0
1605108880000|2020-11-11 15:34:40|11265.33|11265.33|11264.74|11264.74|11265.33|11265.33|11264.74|11264.74|0
1605108890000|2020-11-11 15:34:50|11264.91|11264.91|11264.22|11264.22|11265.56|11265.56|11264.22|11264.22|0
1605108900000|2020-11-11 15:35:00|11264.81|11264.81|11265.11|11265.11|11265.31|11265.31|11264.36|11264.36|0
1605108910000|2020-11-11 15:35:10|11265.56|11265.56|11266.15|11266.15|11266.41|11266.41|11265.56|11265.56|0
1605108920000|2020-11-11 15:35:20|11266.03|11266.03|11265.2|11265.2|11266.03|11266.03|11265.2|11265.2|0
1605108930000|2020-11-11 15:35:30|11265.03|11265.03|11265.68|11265.68|11265.68|11265.68|11264.74|11264.74|0
1605108940000|2020-11-11 15:35:40|11265.89|11265.89|11266.13|11266.13|11266.13|11266.13|11265.89|11265.89|0
1605108950000|2020-11-11 15:35:50|11265.63|11265.63|11262.17|11262.17|11265.63|11265.63|11261.93|11261.93|0
1605108960000|2020-11-11 15:36:00|11261.54|11261.54|11260.32|11260.32|11261.54|11261.54|11260.32|11260.32|0
1605108970000|2020-11-11 15:36:10|11260.42|11260.42|11259.31|11259.31|11260.42|11260.42|11259.31|11259.31|0
1605108980000|2020-11-11 15:36:20|11258.62|11258.62|11257.18|11257.18|11258.62|11258.62|11257.18|11257.18|0
1605108990000|2020-11-11 15:36:30|11256.71|11256.71|11255.79|11255.79|11256.71|11256.71|11255.79|11255.79|0
1605109000000|2020-11-11 15:36:40|11255.67|11255.67|11255.85|11255.85|11255.85|11255.85|11255.67|11255.67|0
1605109010000|2020-11-11 15:36:50|11255.71|11255.71|11256.56|11256.56|11256.73|11256.73|11255.71|11255.71|0
1605109020000|2020-11-11 15:37:00|11256.95|11256.95|11256.14|11256.14|11256.95|11256.95|11256.14|11256.14|0
1605109030000|2020-11-11 15:37:10|11255.79|11255.79|11256.14|11256.14|11256.14|11256.14|11255.79|11255.79|0
1605109040000|2020-11-11 15:37:20|11256.43|11256.43|11256.6|11256.6|11256.6|11256.6|11256.43|11256.43|0
1605109050000|2020-11-11 15:37:30|11256.3|11256.3|11256.59|11256.59|11256.59|11256.59|11256.3|11256.3|0
1605109060000|2020-11-11 15:37:40|11256.4|11256.4|11255.81|11255.81|11256.4|11256.4|11255.59|11255.59|0
1605109070000|2020-11-11 15:37:50|11256.04|11256.04|11254.87|11254.87|11256.04|11256.04|11254.04|11254.04|0
1605109080000|2020-11-11 15:38:00|11254.8|11254.8|11253.21|11253.21|11254.8|11254.8|11253.21|11253.21|0
1605109090000|2020-11-11 15:38:10|11251.55|11251.55|11251.62|11251.62|11251.62|11251.62|11251.15|11251.15|0
1605109100000|2020-11-11 15:38:20|11251.86|11251.86|11252.32|11252.32|11253.16|11253.16|11251.86|11251.86|0
1605109110000|2020-11-11 15:38:30|11252.39|11252.39|11252.24|11252.24|11252.83|11252.83|11252.24|11252.24|0
1605109120000|2020-11-11 15:38:40|11252.41|11252.41|11251.96|11251.96|11252.41|11252.41|11251.96|11251.96|0
1605109130000|2020-11-11 15:38:50|11251.84|11251.84|11251.52|11251.52|11252.45|11252.45|11251.52|11251.52|0
1605109140000|2020-11-11 15:39:00|11251.38|11251.38|11251.4|11251.4|11251.4|11251.4|11251.23|11251.23|0
1605109150000|2020-11-11 15:39:10|11251.25|11251.25|11251.23|11251.23|11251.39|11251.39|11251.23|11251.23|0
1605109160000|2020-11-11 15:39:20|11251.37|11251.37|11251.58|11251.58|11251.58|11251.58|11251.22|11251.22|0
1605109170000|2020-11-11 15:39:30|11251.73|11251.73|11253.29|11253.29|11253.39|11253.39|11251.73|11251.73|0
1605109180000|2020-11-11 15:39:40|11253|11253|11253.14|11253.14|11253.14|11253.14|11252.71|11252.71|0
1605109190000|2020-11-11 15:39:50|11253.07|11253.07|11254.72|11254.72|11254.72|11254.72|11253.07|11253.07|0
1605109200000|2020-11-11 15:40:00|11254.6|11254.6|11254.36|11254.36|11254.6|11254.6|11254.36|11254.36|0
1605109210000|2020-11-11 15:40:10|11253.53|11253.53|11253.2|11253.2|11253.53|11253.53|11253.08|11253.08|0
1605109220000|2020-11-11 15:40:20|11253.05|11253.05|11253.49|11253.49|11253.49|11253.49|11253.05|11253.05|0
1605109230000|2020-11-11 15:40:30|11253.64|11253.64|11254.75|11254.75|11254.75|11254.75|11253.12|11253.12|0
1605109240000|2020-11-11 15:40:40|11255.26|11255.26|11255.72|11255.72|11256.01|11256.01|11255.26|11255.26|0
1605109250000|2020-11-11 15:40:50|11256.09|11256.09|11257.15|11257.15|11257.24|11257.24|11256.09|11256.09|0
1605109260000|2020-11-11 15:41:00|11257.05|11257.05|11260.23|11260.23|11260.23|11260.23|11257.05|11257.05|0
1605109270000|2020-11-11 15:41:10|11260.35|11260.35|11257.98|11257.98|11260.62|11260.62|11257.98|11257.98|0
1605109280000|2020-11-11 15:41:20|11257.68|11257.68|11257.97|11257.97|11257.97|11257.97|11257.55|11257.55|0
1605109290000|2020-11-11 15:41:30|11258.06|11258.06|11258.06|11258.06|11258.06|11258.06|11258.06|11258.06|0
1605109300000|2020-11-11 15:41:40|11258.32|11258.32|11258.32|11258.32|11258.32|11258.32|11258.32|11258.32|0
1605109310000|2020-11-11 15:41:50|11258.13|11258.13|11258.62|11258.62|11258.62|11258.62|11258|11258|0
1605109320000|2020-11-11 15:42:00|11258.72|11258.72|11257.29|11257.29|11258.72|11258.72|11257.29|11257.29|0
1605109330000|2020-11-11 15:42:10|11257.1|11257.1|11257.1|11257.1|11257.1|11257.1|11257.1|11257.1|0
1605109340000|2020-11-11 15:42:20|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|0
1605109350000|2020-11-11 15:42:30|11255.59|11255.59|11255.44|11255.44|11255.59|11255.59|11255.44|11255.44|0
1605109360000|2020-11-11 15:42:40|11255.79|11255.79|11255.42|11255.42|11256.05|11256.05|11255.08|11255.08|0
1605109370000|2020-11-11 15:42:50|11255.61|11255.61|11256.28|11256.28|11256.45|11256.45|11255.61|11255.61|0
1605109380000|2020-11-11 15:43:00|11256.13|11256.13|11255.62|11255.62|11256.13|11256.13|11255.62|11255.62|0
1605109400000|2020-11-11 15:43:20|11255.15|11255.15|11255.35|11255.35|11255.35|11255.35|11254.86|11254.86|0
1605109410000|2020-11-11 15:43:30|11256.18|11256.18|11257.36|11257.36|11257.36|11257.36|11256.18|11256.18|0
1605109420000|2020-11-11 15:43:40|11257.5|11257.5|11258.5|11258.5|11258.5|11258.5|11257.5|11257.5|0
1605109430000|2020-11-11 15:43:50|11258.62|11258.62|11260.59|11260.59|11260.59|11260.59|11258.62|11258.62|0
1605109440000|2020-11-11 15:44:00|11260.79|11260.79|11261.04|11261.04|11261.16|11261.16|11260.77|11260.77|0
1605109450000|2020-11-11 15:44:10|11260.91|11260.91|11261.25|11261.25|11261.25|11261.25|11260.91|11260.91|0
1605109460000|2020-11-11 15:44:20|11261.08|11261.08|11258.87|11258.87|11261.08|11261.08|11258.87|11258.87|0
1605109470000|2020-11-11 15:44:30|11259.7|11259.7|11260.19|11260.19|11260.19|11260.19|11259.7|11259.7|0
1605109480000|2020-11-11 15:44:40|11260.27|11260.27|11260.02|11260.02|11260.27|11260.27|11260.02|11260.02|0
1605109490000|2020-11-11 15:44:50|11259.92|11259.92|11262.74|11262.74|11262.74|11262.74|11259.67|11259.67|0
1605109500000|2020-11-11 15:45:00|11262.98|11262.98|11262.51|11262.51|11263.15|11263.15|11262.18|11262.18|0
1605109510000|2020-11-11 15:45:10|11262.69|11262.69|11263.28|11263.28|11263.38|11263.38|11262.47|11262.47|0
1605109520000|2020-11-11 15:45:20|11263.4|11263.4|11270.24|11270.24|11270.24|11270.24|11263.28|11263.28|0
1605109530000|2020-11-11 15:45:30|11269.65|11269.65|11270.57|11270.57|11270.57|11270.57|11269.65|11269.65|0
1605109540000|2020-11-11 15:45:40|11270.48|11270.48|11271.48|11271.48|11271.48|11271.48|11270.48|11270.48|0
1605109550000|2020-11-11 15:45:50|11271.55|11271.55|11272.43|11272.43|11272.43|11272.43|11271.55|11271.55|0
1605109560000|2020-11-11 15:46:00|11272.7|11272.7|11272.93|11272.93|11273.92|11273.92|11272.7|11272.7|0
1605109570000|2020-11-11 15:46:10|11272.74|11272.74|11268.62|11268.62|11272.74|11272.74|11268.62|11268.62|0
1605109580000|2020-11-11 15:46:20|11268.33|11268.33|11268.14|11268.14|11268.33|11268.33|11268.14|11268.14|0
1605109590000|2020-11-11 15:46:30|11268.02|11268.02|11269.44|11269.44|11269.44|11269.44|11267.95|11267.95|0
1605109600000|2020-11-11 15:46:40|11269.15|11269.15|11269.22|11269.22|11269.22|11269.22|11269.15|11269.15|0
1605109610000|2020-11-11 15:46:50|11268.87|11268.87|11270.58|11270.58|11270.58|11270.58|11268.87|11268.87|0
1605109620000|2020-11-11 15:47:00|11270.7|11270.7|11271.14|11271.14|11271.14|11271.14|11270.7|11270.7|0
1605109630000|2020-11-11 15:47:10|11271.02|11271.02|11272.97|11272.97|11273.1|11273.1|11271.02|11271.02|0
1605109640000|2020-11-11 15:47:20|11273.31|11273.31|11275.79|11275.79|11275.79|11275.79|11273.31|11273.31|0
1605109650000|2020-11-11 15:47:30|11275.16|11275.16|11277.03|11277.03|11277.03|11277.03|11275.16|11275.16|0
1605109660000|2020-11-11 15:47:40|11277.86|11277.86|11277.63|11277.63|11278.46|11278.46|11275.97|11275.97|0
1605109670000|2020-11-11 15:47:50|11277.7|11277.7|11277.02|11277.02|11277.85|11277.85|11277.02|11277.02|0
1605109680000|2020-11-11 15:48:00|11277.31|11277.31|11277.62|11277.62|11277.75|11277.75|11277.31|11277.31|0
1605109690000|2020-11-11 15:48:10|11277.99|11277.99|11278.11|11278.11|11278.23|11278.23|11277.8|11277.8|0
1605109700000|2020-11-11 15:48:20|11278.01|11278.01|11279.84|11279.84|11279.84|11279.84|11278.01|11278.01|0
1605109710000|2020-11-11 15:48:30|11280.11|11280.11|11280.55|11280.55|11280.55|11280.55|11280.11|11280.11|0
1605109720000|2020-11-11 15:48:40|11280.41|11280.41|11279.56|11279.56|11280.62|11280.62|11278.72|11278.72|0
1605109730000|2020-11-11 15:48:50|11280.38|11280.38|11282.59|11282.59|11282.71|11282.71|11280.38|11280.38|0
1605109740000|2020-11-11 15:49:00|11282.94|11282.94|11285.55|11285.55|11285.55|11285.55|11282.94|11282.94|0
1605109750000|2020-11-11 15:49:10|11285.78|11285.78|11285.78|11285.78|11285.78|11285.78|11285.78|11285.78|0
1605109760000|2020-11-11 15:49:20|11285.85|11285.85|11286.21|11286.21|11286.21|11286.21|11285.85|11285.85|0
1605109770000|2020-11-11 15:49:30|11286.33|11286.33|11286.39|11286.39|11286.51|11286.51|11286.27|11286.27|0
1605109780000|2020-11-11 15:49:40|11287.04|11287.04|11286.71|11286.71|11287.17|11287.17|11286.46|11286.46|0
1605109790000|2020-11-11 15:49:50|11287.09|11287.09|11286.18|11286.18|11287.09|11287.09|11286.18|11286.18|0
1605109800000|2020-11-11 15:50:00|11286.06|11286.06|11287.38|11287.38|11287.53|11287.53|11285.48|11285.48|0
1605109810000|2020-11-11 15:50:10|11287|11287|11286.54|11286.54|11287.46|11287.46|11286.54|11286.54|0
1605109820000|2020-11-11 15:50:20|11286.37|11286.37|11287.04|11287.04|11287.04|11287.04|11286.37|11286.37|0
1605109830000|2020-11-11 15:50:30|11287.34|11287.34|11287.97|11287.97|11287.97|11287.97|11287.34|11287.34|0
1605109840000|2020-11-11 15:50:40|11288.72|11288.72|11288.05|11288.05|11288.72|11288.72|11288.05|11288.05|0
1605109850000|2020-11-11 15:50:50|11288.25|11288.25|11289.58|11289.58|11289.7|11289.7|11288.25|11288.25|0
1605109860000|2020-11-11 15:51:00|11289.75|11289.75|11289.88|11289.88|11289.88|11289.88|11289.22|11289.22|0
1605109870000|2020-11-11 15:51:10|11289.78|11289.78|11289.33|11289.33|11289.78|11289.78|11289.33|11289.33|0
1605109880000|2020-11-11 15:51:20|11289.26|11289.26|11289.93|11289.93|11289.93|11289.93|11289.13|11289.13|0
1605109890000|2020-11-11 15:51:30|11289.55|11289.55|11285.85|11285.85|11289.55|11289.55|11285.15|11285.15|0
1605109900000|2020-11-11 15:51:40|11285.72|11285.72|11285.57|11285.57|11285.72|11285.72|11285.2|11285.2|0
1605109920000|2020-11-11 15:52:00|11286.82|11286.82|11285.07|11285.07|11286.89|11286.89|11284.63|11284.63|0
1605109930000|2020-11-11 15:52:10|11284.95|11284.95|11285.35|11285.35|11285.35|11285.35|11284.73|11284.73|0
1605109940000|2020-11-11 15:52:20|11284.72|11284.72|11284.34|11284.34|11284.72|11284.72|11284.34|11284.34|0
1605109950000|2020-11-11 15:52:30|11284.05|11284.05|11283.83|11283.83|11284.3|11284.3|11283.83|11283.83|0
1605109960000|2020-11-11 15:52:40|11283.93|11283.93|11283.92|11283.92|11283.93|11283.93|11283.78|11283.78|0
1605109970000|2020-11-11 15:52:50|11283.68|11283.68|11283.21|11283.21|11283.68|11283.68|11283.21|11283.21|0
1605109980000|2020-11-11 15:53:00|11283.4|11283.4|11283.77|11283.77|11283.77|11283.77|11283.4|11283.4|0
1605109990000|2020-11-11 15:53:10|11283.62|11283.62|11282.88|11282.88|11283.62|11283.62|11282.88|11282.88|0
1605110000000|2020-11-11 15:53:20|11283.51|11283.51|11280.5|11280.5|11283.51|11283.51|11280.5|11280.5|0
1605110010000|2020-11-11 15:53:30|11280.4|11280.4|11280.53|11280.53|11280.7|11280.7|11280.4|11280.4|0
1605110020000|2020-11-11 15:53:40|11280.35|11280.35|11278.76|11278.76|11280.35|11280.35|11278.76|11278.76|0
1605110030000|2020-11-11 15:53:50|11278.46|11278.46|11279.39|11279.39|11279.39|11279.39|11278.46|11278.46|0
1605110040000|2020-11-11 15:54:00|11279.46|11279.46|11280.83|11280.83|11280.93|11280.93|11279.21|11279.21|0
1605110050000|2020-11-11 15:54:10|11281.6|11281.6|11281.26|11281.26|11281.6|11281.6|11281.26|11281.26|0
1605110060000|2020-11-11 15:54:20|11281.43|11281.43|11280.85|11280.85|11281.43|11281.43|11280.85|11280.85|0
1605110070000|2020-11-11 15:54:30|11280.92|11280.92|11280.98|11280.98|11280.98|11280.98|11280.92|11280.92|0
1605110080000|2020-11-11 15:54:40|11280.85|11280.85|11279.82|11279.82|11280.85|11280.85|11278.99|11278.99|0
1605110100000|2020-11-11 15:55:00|11280.3|11280.3|11280.85|11280.85|11280.85|11280.85|11280.3|11280.3|0
1605110110000|2020-11-11 15:55:10|11280.68|11280.68|11281.12|11281.12|11281.12|11281.12|11280.68|11280.68|0
1605110120000|2020-11-11 15:55:20|11281.25|11281.25|11281.78|11281.78|11281.91|11281.91|11281.25|11281.25|0
1605110130000|2020-11-11 15:55:30|11281.9|11281.9|11282.41|11282.41|11282.52|11282.52|11281.83|11281.83|0
1605110140000|2020-11-11 15:55:40|11283.04|11283.04|11286.41|11286.41|11286.41|11286.41|11283.04|11283.04|0
1605110150000|2020-11-11 15:55:50|11286.31|11286.31|11288.7|11288.7|11288.7|11288.7|11286.31|11286.31|0
1605110160000|2020-11-11 15:56:00|11288.42|11288.42|11290.34|11290.34|11290.45|11290.45|11288.03|11288.03|0
1605110170000|2020-11-11 15:56:10|11290.22|11290.22|11290.39|11290.39|11290.51|11290.51|11290.22|11290.22|0
1605110180000|2020-11-11 15:56:20|11290.52|11290.52|11290.41|11290.41|11291.01|11291.01|11290.41|11290.41|0
1605110190000|2020-11-11 15:56:30|11290.79|11290.79|11292.92|11292.92|11292.92|11292.92|11290.32|11290.32|0
1605110200000|2020-11-11 15:56:40|11293.63|11293.63|11296.87|11296.87|11296.87|11296.87|11293.63|11293.63|0
1605110210000|2020-11-11 15:56:50|11296.24|11296.24|11296.64|11296.64|11296.99|11296.99|11296.24|11296.24|0
1605110220000|2020-11-11 15:57:00|11297.16|11297.16|11297.86|11297.86|11297.86|11297.86|11297.16|11297.16|0
1605110230000|2020-11-11 15:57:10|11297.72|11297.72|11297.69|11297.69|11297.72|11297.72|11296.85|11296.85|0
1605110240000|2020-11-11 15:57:20|11297.57|11297.57|11299.35|11299.35|11299.35|11299.35|11297.42|11297.42|0
1605110250000|2020-11-11 15:57:30|11301.01|11301.01|11300.61|11300.61|11301.01|11301.01|11300.61|11300.61|0
1605110260000|2020-11-11 15:57:40|11300.46|11300.46|11301.95|11301.95|11301.95|11301.95|11299.34|11299.34|0
1605110270000|2020-11-11 15:57:50|11301.12|11301.12|11303.68|11303.68|11304.51|11304.51|11300.82|11300.82|0
1605110280000|2020-11-11 15:58:00|11303.81|11303.81|11304.58|11304.58|11304.64|11304.64|11303.81|11303.81|0
1605110290000|2020-11-11 15:58:10|11304.43|11304.43|11306.09|11306.09|11306.09|11306.09|11304.43|11304.43|0
1605110300000|2020-11-11 15:58:20|11306.22|11306.22|11307.4|11307.4|11307.4|11307.4|11306.22|11306.22|0
1605110310000|2020-11-11 15:58:30|11307.55|11307.55|11308.54|11308.54|11310.96|11310.96|11307.4|11307.4|0
1605110320000|2020-11-11 15:58:40|11307.96|11307.96|11308.6|11308.6|11308.72|11308.72|11307.52|11307.52|0
1605110330000|2020-11-11 15:58:50|11308.72|11308.72|11312.89|11312.89|11312.97|11312.97|11308.72|11308.72|0
1605110340000|2020-11-11 15:59:00|11312.97|11312.97|11311.55|11311.55|11313.88|11313.88|11311.55|11311.55|0
1605110350000|2020-11-11 15:59:10|11311.78|11311.78|11311.64|11311.64|11312.08|11312.08|11311.64|11311.64|0
1605110360000|2020-11-11 15:59:20|11311.81|11311.81|11313.15|11313.15|11313.15|11313.15|11311.81|11311.81|0
1605110370000|2020-11-11 15:59:30|11313.97|11313.97|11315.8|11315.8|11315.8|11315.8|11313.97|11313.97|0
1605110380000|2020-11-11 15:59:40|11314.97|11314.97|11315.8|11315.8|11315.8|11315.8|11314.97|11314.97|0
1605110390000|2020-11-11 15:59:50|11316.63|11316.63|11317.7|11317.7|11317.7|11317.7|11316.63|11316.63|0
1605110400000|2020-11-11 16:00:00|11317.07|11317.07|11315.18|11315.18|11317.07|11317.07|11313.24|11313.24|0
1605110410000|2020-11-11 16:00:10|11314.71|11314.71|11312.97|11312.97|11314.71|11314.71|11312.73|11312.73|0
1605110420000|2020-11-11 16:00:20|11312.49|11312.49|11312.37|11312.37|11312.49|11312.49|11312.18|11312.18|0
1605110430000|2020-11-11 16:00:30|11312.3|11312.3|11311.09|11311.09|11312.3|11312.3|11310.96|11310.96|0
1605110440000|2020-11-11 16:00:40|11311.18|11311.18|11311.5|11311.5|11311.89|11311.89|11310.94|11310.94|0
1605110450000|2020-11-11 16:00:50|11311.33|11311.33|11311.19|11311.19|11311.33|11311.33|11310.83|11310.83|0
1605110460000|2020-11-11 16:01:00|11311.43|11311.43|11314.57|11314.57|11314.76|11314.76|11310.35|11310.35|0
1605110470000|2020-11-11 16:01:10|11314.86|11314.86|11316.4|11316.4|11316.4|11316.4|11314.74|11314.74|0
1605110480000|2020-11-11 16:01:20|11317.23|11317.23|11317.78|11317.78|11318.89|11318.89|11316.94|11316.94|0
1605110490000|2020-11-11 16:01:30|11317.95|11317.95|11316.98|11316.98|11317.95|11317.95|11316.98|11316.98|0
1605110500000|2020-11-11 16:01:40|11316.15|11316.15|11315.05|11315.05|11316.15|11316.15|11315.05|11315.05|0
1605110510000|2020-11-11 16:01:50|11314.94|11314.94|11316.07|11316.07|11316.07|11316.07|11314.94|11314.94|0
1605110520000|2020-11-11 16:02:00|11315.83|11315.83|11313.81|11313.81|11316.49|11316.49|11313.81|11313.81|0
1605110530000|2020-11-11 16:02:10|11314.18|11314.18|11315.53|11315.53|11315.53|11315.53|11313.76|11313.76|0
1605110540000|2020-11-11 16:02:20|11314.9|11314.9|11318.03|11318.03|11318.4|11318.4|11314.9|11314.9|0
1605110550000|2020-11-11 16:02:30|11317.4|11317.4|11315.93|11315.93|11317.4|11317.4|11314.55|11314.55|0
1605110560000|2020-11-11 16:02:40|11315.3|11315.3|11315.08|11315.08|11315.54|11315.54|11315.08|11315.08|0
1605110570000|2020-11-11 16:02:50|11314.91|11314.91|11311.67|11311.67|11314.91|11314.91|11310.42|11310.42|0
1605110580000|2020-11-11 16:03:00|11312.01|11312.01|11311.08|11311.08|11312.24|11312.24|11311.08|11311.08|0
1605110590000|2020-11-11 16:03:10|11311.91|11311.91|11308.43|11308.43|11311.91|11311.91|11308.43|11308.43|0
1605110600000|2020-11-11 16:03:20|11308.33|11308.33|11310.75|11310.75|11311.24|11311.24|11308.33|11308.33|0
1605110610000|2020-11-11 16:03:30|11310.94|11310.94|11311.09|11311.09|11311.09|11311.09|11310.75|11310.75|0
1605110620000|2020-11-11 16:03:40|11311.92|11311.92|11315.97|11315.97|11316.1|11316.1|11311.92|11311.92|0
1605110630000|2020-11-11 16:03:50|11315.9|11315.9|11315.47|11315.47|11315.9|11315.9|11315.12|11315.12|0
1605110640000|2020-11-11 16:04:00|11315.77|11315.77|11312.23|11312.23|11317.2|11317.2|11312.23|11312.23|0
1605110650000|2020-11-11 16:04:10|11312.52|11312.52|11312.11|11312.11|11313.04|11313.04|11312.11|11312.11|0
1605110660000|2020-11-11 16:04:20|11311.96|11311.96|11314.7|11314.7|11314.99|11314.99|11311.96|11311.96|0
1605110670000|2020-11-11 16:04:30|11314.35|11314.35|11314.64|11314.64|11314.64|11314.64|11314.35|11314.35|0
1605110680000|2020-11-11 16:04:40|11314.35|11314.35|11311.52|11311.52|11314.35|11314.35|11311.52|11311.52|0
1605110690000|2020-11-11 16:04:50|11311.37|11311.37|11310.21|11310.21|11311.37|11311.37|11310.18|11310.18|0
1605110700000|2020-11-11 16:05:00|11310.15|11310.15|11307.66|11307.66|11310.29|11310.29|11306.77|11306.77|0
1605110710000|2020-11-11 16:05:10|11308.49|11308.49|11309.51|11309.51|11309.51|11309.51|11307.92|11307.92|0
1605110720000|2020-11-11 16:05:20|11309.75|11309.75|11309.68|11309.68|11309.75|11309.75|11309.68|11309.68|0
1605110730000|2020-11-11 16:05:30|11309.51|11309.51|11309.79|11309.79|11309.79|11309.79|11309.09|11309.09|0
1605110740000|2020-11-11 16:05:40|11309.5|11309.5|11309.03|11309.03|11309.5|11309.5|11309.03|11309.03|0
1605110750000|2020-11-11 16:05:50|11308.66|11308.66|11309.65|11309.65|11309.65|11309.65|11308.66|11308.66|0
1605110760000|2020-11-11 16:06:00|11309.51|11309.51|11309.01|11309.01|11309.51|11309.51|11309.01|11309.01|0
1605110770000|2020-11-11 16:06:10|11309.19|11309.19|11310.64|11310.64|11311.71|11311.71|11309.19|11309.19|0
1605110780000|2020-11-11 16:06:20|11311.47|11311.47|11312.07|11312.07|11312.07|11312.07|11310.41|11310.41|0
1605110790000|2020-11-11 16:06:30|11311.95|11311.95|11309.95|11309.95|11311.95|11311.95|11309.95|11309.95|0
1605110800000|2020-11-11 16:06:40|11310.12|11310.12|11310.82|11310.82|11310.82|11310.82|11310.06|11310.06|0
1605110810000|2020-11-11 16:06:50|11310.64|11310.64|11312.19|11312.19|11312.19|11312.19|11310.64|11310.64|0
1605110820000|2020-11-11 16:07:00|11311.36|11311.36|11309.42|11309.42|11311.36|11311.36|11308.99|11308.99|0
1605110830000|2020-11-11 16:07:10|11309.59|11309.59|11317.69|11317.69|11317.69|11317.69|11309.59|11309.59|0
1605110840000|2020-11-11 16:07:20|11317.88|11317.88|11318.34|11318.34|11318.34|11318.34|11317.88|11317.88|0
1605110850000|2020-11-11 16:07:30|11319.17|11319.17|11321.54|11321.54|11321.54|11321.54|11319.17|11319.17|0
1605110860000|2020-11-11 16:07:40|11321.78|11321.78|11322.07|11322.07|11322.07|11322.07|11321.2|11321.2|0
1605110870000|2020-11-11 16:07:50|11322.24|11322.24|11323.39|11323.39|11323.39|11323.39|11322.1|11322.1|0
1605110880000|2020-11-11 16:08:00|11323.09|11323.09|11323.49|11323.49|11323.72|11323.72|11323.09|11323.09|0
1605110890000|2020-11-11 16:08:10|11323.73|11323.73|11325.41|11325.41|11325.41|11325.41|11323.73|11323.73|0
1605110900000|2020-11-11 16:08:20|11326.24|11326.24|11327.78|11327.78|11327.78|11327.78|11326.24|11326.24|0
1605110910000|2020-11-11 16:08:30|11327.49|11327.49|11330.94|11330.94|11330.94|11330.94|11327.49|11327.49|0
1605110920000|2020-11-11 16:08:40|11331.01|11331.01|11332.67|11332.67|11332.67|11332.67|11331.01|11331.01|0
1605110930000|2020-11-11 16:08:50|11331.84|11331.84|11331.88|11331.88|11331.96|11331.96|11331.67|11331.67|0
1605110940000|2020-11-11 16:09:00|11330.22|11330.22|11326.46|11326.46|11330.22|11330.22|11326.1|11326.1|0
1605110950000|2020-11-11 16:09:10|11326.61|11326.61|11325.6|11325.6|11326.61|11326.61|11325.6|11325.6|0
1605110960000|2020-11-11 16:09:20|11325.41|11325.41|11322.44|11322.44|11325.53|11325.53|11322.44|11322.44|0
1605110970000|2020-11-11 16:09:30|11322.52|11322.52|11325.25|11325.25|11325.25|11325.25|11321.69|11321.69|0
1605110980000|2020-11-11 16:09:40|11324.96|11324.96|11325.39|11325.39|11325.45|11325.45|11324.96|11324.96|0
1605110990000|2020-11-11 16:09:50|11325.28|11325.28|11325.07|11325.07|11326.73|11326.73|11324.78|11324.78|0
1605111000000|2020-11-11 16:10:00|11325.9|11325.9|11328.62|11328.62|11328.75|11328.75|11325.9|11325.9|0
1605111010000|2020-11-11 16:10:10|11328.79|11328.79|11332.02|11332.02|11332.61|11332.61|11328.62|11328.62|0
1605111020000|2020-11-11 16:10:20|11331.73|11331.73|11334.98|11334.98|11335.09|11335.09|11331.73|11331.73|0
1605111030000|2020-11-11 16:10:30|11335.05|11335.05|11335.25|11335.25|11335.87|11335.87|11335.05|11335.05|0
1605111040000|2020-11-11 16:10:40|11335.54|11335.54|11336.49|11336.49|11336.49|11336.49|11335.25|11335.25|0
1605111050000|2020-11-11 16:10:50|11338.14|11338.14|11339.61|11339.61|11340.8|11340.8|11338.14|11338.14|0
1605111060000|2020-11-11 16:11:00|11341.42|11341.42|11339.29|11339.29|11343.03|11343.03|11339.29|11339.29|0
1605111070000|2020-11-11 16:11:10|11338.46|11338.46|11337.06|11337.06|11338.63|11338.63|11336.35|11336.35|0
1605111080000|2020-11-11 16:11:20|11337.89|11337.89|11337.33|11337.33|11337.89|11337.89|11337.06|11337.06|0
1605111090000|2020-11-11 16:11:30|11337.13|11337.13|11337.56|11337.56|11337.76|11337.76|11336.93|11336.93|0
1605111100000|2020-11-11 16:11:40|11337.18|11337.18|11337.35|11337.35|11338.01|11338.01|11337.18|11337.18|0
1605111110000|2020-11-11 16:11:50|11337.54|11337.54|11337.6|11337.6|11337.66|11337.66|11337.36|11337.36|0
1605111120000|2020-11-11 16:12:00|11337.72|11337.72|11338.16|11338.16|11338.4|11338.4|11337.72|11337.72|0
1605111130000|2020-11-11 16:12:10|11337.69|11337.69|11335.28|11335.28|11338.24|11338.24|11334.14|11334.14|0
1605111140000|2020-11-11 16:12:20|11334.02|11334.02|11337.24|11337.24|11337.24|11337.24|11334.02|11334.02|0
1605111150000|2020-11-11 16:12:30|11336.9|11336.9|11338.18|11338.18|11338.18|11338.18|11336.9|11336.9|0
1605111160000|2020-11-11 16:12:40|11338.12|11338.12|11336.89|11336.89|11338.12|11338.12|11336.89|11336.89|0
1605111170000|2020-11-11 16:12:50|11336.69|11336.69|11336.35|11336.35|11336.69|11336.69|11336.16|11336.16|0
1605111180000|2020-11-11 16:13:00|11338.83|11338.83|11337.88|11337.88|11339.66|11339.66|11337.17|11337.17|0
1605111190000|2020-11-11 16:13:10|11337.81|11337.81|11337.01|11337.01|11337.94|11337.94|11337.01|11337.01|0
1605111200000|2020-11-11 16:13:20|11336.92|11336.92|11338.78|11338.78|11338.78|11338.78|11336.92|11336.92|0
1605111210000|2020-11-11 16:13:30|11338.49|11338.49|11337.92|11337.92|11338.55|11338.55|11336.97|11336.97|0
1605111220000|2020-11-11 16:13:40|11338.16|11338.16|11337.58|11337.58|11338.36|11338.36|11337.53|11337.53|0
1605111230000|2020-11-11 16:13:50|11337.06|11337.06|11337.96|11337.96|11337.96|11337.96|11337.06|11337.06|0
1605111240000|2020-11-11 16:14:00|11339.22|11339.22|11337.39|11337.39|11340.5|11340.5|11337.39|11337.39|0
1605111250000|2020-11-11 16:14:10|11337.51|11337.51|11338.22|11338.22|11338.22|11338.22|11337.39|11337.39|0
1605111260000|2020-11-11 16:14:20|11338.51|11338.51|11340.18|11340.18|11340.18|11340.18|11338.51|11338.51|0
1605111270000|2020-11-11 16:14:30|11339.35|11339.35|11338.78|11338.78|11339.35|11339.35|11338.78|11338.78|0
1605111280000|2020-11-11 16:14:40|11338.65|11338.65|11338.65|11338.65|11338.65|11338.65|11338.65|11338.65|0
1605111290000|2020-11-11 16:14:50|11339.28|11339.28|11337.62|11337.62|11339.28|11339.28|11337.62|11337.62|0
1605111300000|2020-11-11 16:15:00|11336.79|11336.79|11337.36|11337.36|11338.38|11338.38|11336.79|11336.79|0
1605111310000|2020-11-11 16:15:10|11337.26|11337.26|11334.72|11334.72|11337.33|11337.33|11334.6|11334.6|0
1605111320000|2020-11-11 16:15:20|11334.62|11334.62|11336.27|11336.27|11336.27|11336.27|11334.62|11334.62|0
1605111330000|2020-11-11 16:15:30|11336.18|11336.18|11335.48|11335.48|11336.31|11336.31|11335.48|11335.48|0
1605111340000|2020-11-11 16:15:40|11335.34|11335.34|11333.17|11333.17|11335.34|11335.34|11333.17|11333.17|0
1605111350000|2020-11-11 16:15:50|11333.05|11333.05|11333.28|11333.28|11333.57|11333.57|11332.9|11332.9|0
1605111360000|2020-11-11 16:16:00|11333.47|11333.47|11329.89|11329.89|11333.47|11333.47|11329.45|11329.45|0
1605111370000|2020-11-11 16:16:10|11329.5|11329.5|11330.67|11330.67|11330.91|11330.91|11329.5|11329.5|0
1605111380000|2020-11-11 16:16:20|11330.79|11330.79|11331.24|11331.24|11331.24|11331.24|11330.71|11330.71|0
1605111390000|2020-11-11 16:16:30|11331.36|11331.36|11333.24|11333.24|11333.24|11333.24|11331.19|11331.19|0
1605111400000|2020-11-11 16:16:40|11333.64|11333.64|11334.23|11334.23|11334.47|11334.47|11333.64|11333.64|0
1605111410000|2020-11-11 16:16:50|11334.67|11334.67|11336.01|11336.01|11336.01|11336.01|11334.5|11334.5|0
1605111420000|2020-11-11 16:17:00|11336.24|11336.24|11337.8|11337.8|11337.8|11337.8|11336.13|11336.13|0
1605111430000|2020-11-11 16:17:10|11337.46|11337.46|11339.19|11339.19|11339.19|11339.19|11337.46|11337.46|0
1605111440000|2020-11-11 16:17:20|11339.42|11339.42|11338.03|11338.03|11339.5|11339.5|11338.03|11338.03|0
1605111450000|2020-11-11 16:17:30|11337.9|11337.9|11337.36|11337.36|11338.52|11338.52|11337.36|11337.36|0
1605111460000|2020-11-11 16:17:40|11337.22|11337.22|11337.48|11337.48|11337.62|11337.62|11337.22|11337.22|0
1605111470000|2020-11-11 16:17:50|11337.14|11337.14|11338.35|11338.35|11338.47|11338.47|11337.14|11337.14|0
1605111480000|2020-11-11 16:18:00|11338.49|11338.49|11340.13|11340.13|11340.13|11340.13|11337.97|11337.97|0
1605111490000|2020-11-11 16:18:10|11340.72|11340.72|11340.91|11340.91|11340.99|11340.99|11340.49|11340.49|0
1605111500000|2020-11-11 16:18:20|11340.28|11340.28|11338.63|11338.63|11340.28|11340.28|11338.49|11338.49|0
1605111510000|2020-11-11 16:18:30|11338.46|11338.46|11339.1|11339.1|11339.29|11339.29|11338.46|11338.46|0
1605111520000|2020-11-11 16:18:40|11338.95|11338.95|11338.75|11338.75|11338.95|11338.95|11338.41|11338.41|0
1605111530000|2020-11-11 16:18:50|11338.87|11338.87|11339.2|11339.2|11339.57|11339.57|11337.95|11337.95|0
1605111540000|2020-11-11 16:19:00|11339.39|11339.39|11339.27|11339.27|11339.39|11339.39|11339.27|11339.27|0
1605111550000|2020-11-11 16:19:10|11339.13|11339.13|11338.09|11338.09|11339.13|11339.13|11336.87|11336.87|0
1605111560000|2020-11-11 16:19:20|11338|11338|11338.07|11338.07|11338.17|11338.17|11337.93|11337.93|0
1605111570000|2020-11-11 16:19:30|11338.14|11338.14|11338.39|11338.39|11338.39|11338.39|11337.57|11337.57|0
1605111580000|2020-11-11 16:19:40|11338.52|11338.52|11336.3|11336.3|11338.52|11338.52|11336.3|11336.3|0
1605111590000|2020-11-11 16:19:50|11336.01|11336.01|11336.97|11336.97|11336.97|11336.97|11335.64|11335.64|0
1605111600000|2020-11-11 16:20:00|11337.8|11337.8|11334.7|11334.7|11337.99|11337.99|11334.7|11334.7|0
1605111610000|2020-11-11 16:20:10|11334.17|11334.17|11335.88|11335.88|11335.88|11335.88|11333.63|11333.63|0
1605111620000|2020-11-11 16:20:20|11335.81|11335.81|11335.91|11335.91|11335.91|11335.91|11335.33|11335.33|0
1605111630000|2020-11-11 16:20:30|11335.08|11335.08|11335.08|11335.08|11335.08|11335.08|11335.08|11335.08|0
1605111640000|2020-11-11 16:20:40|11335.2|11335.2|11335.18|11335.18|11335.76|11335.76|11334.93|11334.93|0
1605111650000|2020-11-11 16:20:50|11334.89|11334.89|11335.72|11335.72|11335.84|11335.84|11334.89|11334.89|0
1605111660000|2020-11-11 16:21:00|11335.85|11335.85|11332.44|11332.44|11335.85|11335.85|11331.37|11331.37|0
1605111670000|2020-11-11 16:21:10|11332.73|11332.73|11333.31|11333.31|11333.6|11333.6|11332.44|11332.44|0
1605111680000|2020-11-11 16:21:20|11333.18|11333.18|11334.2|11334.2|11334.37|11334.37|11333.18|11333.18|0
1605111690000|2020-11-11 16:21:30|11334.08|11334.08|11336.55|11336.55|11336.65|11336.65|11334.08|11334.08|0
1605111700000|2020-11-11 16:21:40|11337.38|11337.38|11335.8|11335.8|11337.38|11337.38|11335.8|11335.8|0
1605111710000|2020-11-11 16:21:50|11335.51|11335.51|11334.42|11334.42|11335.68|11335.68|11334.42|11334.42|0
1605111720000|2020-11-11 16:22:00|11334.22|11334.22|11331.75|11331.75|11334.22|11334.22|11330.2|11330.2|0
1605111730000|2020-11-11 16:22:10|11331.34|11331.34|11332.73|11332.73|11332.73|11332.73|11330.87|11330.87|0
1605111740000|2020-11-11 16:22:20|11334.38|11334.38|11334.17|11334.17|11334.38|11334.38|11334.17|11334.17|0
1605111750000|2020-11-11 16:22:30|11334.34|11334.34|11335.87|11335.87|11335.87|11335.87|11334.34|11334.34|0
1605111760000|2020-11-11 16:22:40|11336.7|11336.7|11337.24|11337.24|11337.24|11337.24|11336.7|11336.7|0
1605111770000|2020-11-11 16:22:50|11336.42|11336.42|11335.99|11335.99|11336.94|11336.94|11335.99|11335.99|0
1605111780000|2020-11-11 16:23:00|11335.87|11335.87|11336.59|11336.59|11336.59|11336.59|11334.8|11334.8|0
1605111790000|2020-11-11 16:23:10|11336.29|11336.29|11336.58|11336.58|11336.58|11336.58|11336.29|11336.29|0
1605111800000|2020-11-11 16:23:20|11336.28|11336.28|11338.14|11338.14|11338.68|11338.68|11336.28|11336.28|0
1605111810000|2020-11-11 16:23:30|11337.9|11337.9|11339.36|11339.36|11339.36|11339.36|11337.66|11337.66|0
1605111820000|2020-11-11 16:23:40|11339.29|11339.29|11339.91|11339.91|11339.91|11339.91|11339.29|11339.29|0
1605111830000|2020-11-11 16:23:50|11340|11340|11336.84|11336.84|11340.36|11340.36|11336.57|11336.57|0
1605111840000|2020-11-11 16:24:00|11336.69|11336.69|11335.93|11335.93|11336.78|11336.78|11335.1|11335.1|0
1605111850000|2020-11-11 16:24:10|11336.76|11336.76|11337.93|11337.93|11337.93|11337.93|11336.76|11336.76|0
1605111860000|2020-11-11 16:24:20|11337.78|11337.78|11338.15|11338.15|11338.15|11338.15|11337.78|11337.78|0
1605111870000|2020-11-11 16:24:30|11338.34|11338.34|11338.64|11338.64|11338.64|11338.64|11338.01|11338.01|0
1605111880000|2020-11-11 16:24:40|11338.93|11338.93|11339.88|11339.88|11339.88|11339.88|11338.93|11338.93|0
1605111890000|2020-11-11 16:24:50|11340|11340|11339.46|11339.46|11340.25|11340.25|11339.46|11339.46|0
1605111900000|2020-11-11 16:25:00|11339.57|11339.57|11340.38|11340.38|11340.38|11340.38|11338.4|11338.4|0
1605111910000|2020-11-11 16:25:10|11340.19|11340.19|11341.54|11341.54|11343.57|11343.57|11339.84|11339.84|0
1605111920000|2020-11-11 16:25:20|11342.27|11342.27|11345.4|11345.4|11345.4|11345.4|11341.82|11341.82|0
1605111930000|2020-11-11 16:25:30|11344.77|11344.77|11347.04|11347.04|11347.04|11347.04|11344.41|11344.41|0
1605111940000|2020-11-11 16:25:40|11347.28|11347.28|11345.48|11345.48|11347.28|11347.28|11345.36|11345.36|0
1605111950000|2020-11-11 16:25:50|11345.4|11345.4|11347.99|11347.99|11348.11|11348.11|11345.4|11345.4|0
1605111960000|2020-11-11 16:26:00|11348.57|11348.57|11347.81|11347.81|11348.57|11348.57|11347.53|11347.53|0
1605111970000|2020-11-11 16:26:10|11348.44|11348.44|11348.47|11348.47|11348.54|11348.54|11348.34|11348.34|0
1605111980000|2020-11-11 16:26:20|11349.3|11349.3|11351.81|11351.81|11351.81|11351.81|11349.3|11349.3|0
1605111990000|2020-11-11 16:26:30|11351.88|11351.88|11348.77|11348.77|11352.71|11352.71|11348.77|11348.77|0
1605112000000|2020-11-11 16:26:40|11347.76|11347.76|11345.8|11345.8|11347.76|11347.76|11345.55|11345.55|0
1605112010000|2020-11-11 16:26:50|11345.9|11345.9|11347.04|11347.04|11347.14|11347.14|11345.8|11345.8|0
1605112020000|2020-11-11 16:27:00|11347.21|11347.21|11348.08|11348.08|11348.32|11348.32|11347.21|11347.21|0
1605112030000|2020-11-11 16:27:10|11348.91|11348.91|11349.33|11349.33|11349.57|11349.57|11348.74|11348.74|0
1605112040000|2020-11-11 16:27:20|11349.43|11349.43|11347.73|11347.73|11350.15|11350.15|11347.73|11347.73|0
1605112050000|2020-11-11 16:27:30|11347.59|11347.59|11347.73|11347.73|11347.92|11347.92|11347.59|11347.59|0
1605112060000|2020-11-11 16:27:40|11347.92|11347.92|11349.06|11349.06|11349.86|11349.86|11347.73|11347.73|0
1605112070000|2020-11-11 16:27:50|11348.96|11348.96|11349.02|11349.02|11349.02|11349.02|11348.79|11348.79|0
1605112080000|2020-11-11 16:28:00|11349.15|11349.15|11343.82|11343.82|11349.58|11349.58|11343.48|11343.48|0
1605112090000|2020-11-11 16:28:10|11345.48|11345.48|11347.66|11347.66|11347.66|11347.66|11345.48|11345.48|0
1605112100000|2020-11-11 16:28:20|11348.05|11348.05|11347.89|11347.89|11349.85|11349.85|11347.89|11347.89|0
1605112110000|2020-11-11 16:28:30|11348.01|11348.01|11347.12|11347.12|11349.37|11349.37|11347.12|11347.12|0
1605112120000|2020-11-11 16:28:40|11346.67|11346.67|11347.82|11347.82|11348.11|11348.11|11346.67|11346.67|0
1605112130000|2020-11-11 16:28:50|11348.03|11348.03|11348.16|11348.16|11348.16|11348.16|11347.34|11347.34|0
1605112140000|2020-11-11 16:29:00|11348.36|11348.36|11348.89|11348.89|11349.01|11349.01|11347.54|11347.54|0
1605112150000|2020-11-11 16:29:10|11348.82|11348.82|11347.83|11347.83|11348.97|11348.97|11347.83|11347.83|0
1605112160000|2020-11-11 16:29:20|11348.42|11348.42|11348.96|11348.96|11349.2|11349.2|11348.26|11348.26|0
1605112170000|2020-11-11 16:29:30|11349.19|11349.19|11351.47|11351.47|11352.14|11352.14|11349.19|11349.19|0
1605112180000|2020-11-11 16:29:40|11351.33|11351.33|11350.87|11350.87|11352.28|11352.28|11349.89|11349.89|0
1605112190000|2020-11-11 16:29:50|11351.7|11351.7|11350.24|11350.24|11352.68|11352.68|11348.35|11348.35|0
1605168900000|2020-11-12 08:15:00|11368.24|11368.24|11370.11|11370.11|11370.28|11370.28|11367.95|11367.95|0
1605168910000|2020-11-12 08:15:10|11369.82|11369.82|11368.55|11368.55|11369.82|11369.82|11367.78|11367.78|0
1605168920000|2020-11-12 08:15:20|11368.66|11368.66|11372.49|11372.49|11374.01|11374.01|11368.37|11368.37|0
1605168930000|2020-11-12 08:15:30|11370.61|11370.61|11367.37|11367.37|11370.61|11370.61|11364.7|11364.7|0
1605168940000|2020-11-12 08:15:40|11366.51|11366.51|11365.93|11365.93|11366.51|11366.51|11365.93|11365.93|0
1605168950000|2020-11-12 08:15:50|11366.27|11366.27|11358.29|11358.29|11366.27|11366.27|11358.29|11358.29|0
1605168960000|2020-11-12 08:16:00|11358.05|11358.05|11356.04|11356.04|11359.05|11359.05|11354.62|11354.62|0
1605168970000|2020-11-12 08:16:10|11354.47|11354.47|11354.16|11354.16|11354.47|11354.47|11352.91|11352.91|0
1605168980000|2020-11-12 08:16:20|11354.79|11354.79|11356.74|11356.74|11358.05|11358.05|11354.79|11354.79|0
1605168990000|2020-11-12 08:16:30|11357.03|11357.03|11356.78|11356.78|11357.61|11357.61|11356.44|11356.44|0
1605169000000|2020-11-12 08:16:40|11356.4|11356.4|11354.63|11354.63|11356.4|11356.4|11353.91|11353.91|0
1605169010000|2020-11-12 08:16:50|11354.2|11354.2|11355.61|11355.61|11355.61|11355.61|11354.2|11354.2|0
1605169020000|2020-11-12 08:17:00|11355.9|11355.9|11358.28|11358.28|11359.16|11359.16|11355.9|11355.9|0
1605169030000|2020-11-12 08:17:10|11359.94|11359.94|11356.46|11356.46|11360.77|11360.77|11356.46|11356.46|0
1605169040000|2020-11-12 08:17:20|11356.17|11356.17|11354.17|11354.17|11356.17|11356.17|11354.17|11354.17|0
1605169050000|2020-11-12 08:17:30|11353.32|11353.32|11353.15|11353.15|11353.49|11353.49|11352.8|11352.8|0
1605169060000|2020-11-12 08:17:40|11353.06|11353.06|11351.52|11351.52|11353.06|11353.06|11351.52|11351.52|0
1605169070000|2020-11-12 08:17:50|11353.17|11353.17|11355.42|11355.42|11355.42|11355.42|11352.93|11352.93|0
1605169080000|2020-11-12 08:18:00|11355.25|11355.25|11355.61|11355.61|11356.44|11356.44|11354.56|11354.56|0
1605169090000|2020-11-12 08:18:10|11355.96|11355.96|11356.13|11356.13|11356.13|11356.13|11354.13|11354.13|0
1605169100000|2020-11-12 08:18:20|11356.47|11356.47|11357.12|11357.12|11357.12|11357.12|11356.47|11356.47|0
1605169110000|2020-11-12 08:18:30|11354.63|11354.63|11356.29|11356.29|11356.29|11356.29|11352.97|11352.97|0
1605169120000|2020-11-12 08:18:40|11356.52|11356.52|11353.38|11353.38|11356.52|11356.52|11353.38|11353.38|0
1605169130000|2020-11-12 08:18:50|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|0
1605169140000|2020-11-12 08:19:00|11350.04|11350.04|11348.06|11348.06|11350.27|11350.27|11347.43|11347.43|0
1605169150000|2020-11-12 08:19:10|11347.37|11347.37|11348.93|11348.93|11350.3|11350.3|11347.37|11347.37|0
1605169160000|2020-11-12 08:19:20|11348.25|11348.25|11346.63|11346.63|11348.46|11348.46|11345.14|11345.14|0
1605169170000|2020-11-12 08:19:30|11345.09|11345.09|11348.02|11348.02|11348.02|11348.02|11344.92|11344.92|0
1605169180000|2020-11-12 08:19:40|11349.19|11349.19|11346.95|11346.95|11350.44|11350.44|11346.95|11346.95|0
1605169190000|2020-11-12 08:19:50|11346.12|11346.12|11346.6|11346.6|11346.6|11346.6|11346.12|11346.12|0
1605169200000|2020-11-12 08:20:00|11346.95|11346.95|11348.49|11348.49|11348.49|11348.49|11346.6|11346.6|0
1605169210000|2020-11-12 08:20:10|11349.38|11349.38|11350.34|11350.34|11350.34|11350.34|11349.38|11349.38|0
1605169220000|2020-11-12 08:20:20|11350.86|11350.86|11352.22|11352.22|11352.22|11352.22|11350.86|11350.86|0
1605169230000|2020-11-12 08:20:30|11350.85|11350.85|11349.09|11349.09|11350.97|11350.97|11347.83|11347.83|0
1605169240000|2020-11-12 08:20:40|11348.8|11348.8|11347.68|11347.68|11348.8|11348.8|11347.68|11347.68|0
1605169250000|2020-11-12 08:20:50|11349.34|11349.34|11346.46|11346.46|11349.34|11349.34|11346.46|11346.46|0
1605169260000|2020-11-12 08:21:00|11345.63|11345.63|11344.04|11344.04|11345.63|11345.63|11343.21|11343.21|0
1605169270000|2020-11-12 08:21:10|11341.55|11341.55|11341.26|11341.26|11341.55|11341.55|11341.26|11341.26|0
1605169290000|2020-11-12 08:21:30|11341.02|11341.02|11336.14|11336.14|11341.02|11341.02|11336.14|11336.14|0
1605169300000|2020-11-12 08:21:40|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|11334.98|0
1605169310000|2020-11-12 08:21:50|11335.81|11335.81|11333.32|11333.32|11335.81|11335.81|11333.32|11333.32|0
1605169320000|2020-11-12 08:22:00|11333.41|11333.41|11327.53|11327.53|11333.41|11333.41|11327.53|11327.53|0
1605169330000|2020-11-12 08:22:10|11328.9|11328.9|11326.45|11326.45|11330.1|11330.1|11326.45|11326.45|0
1605169340000|2020-11-12 08:22:20|11326.31|11326.31|11324.66|11324.66|11326.31|11326.31|11324.66|11324.66|0
1605169350000|2020-11-12 08:22:30|11325.48|11325.48|11326.55|11326.55|11326.55|11326.55|11325.48|11325.48|0
1605169370000|2020-11-12 08:22:50|11324.06|11324.06|11323.23|11323.23|11324.06|11324.06|11323.23|11323.23|0
1605169380000|2020-11-12 08:23:00|11324.89|11324.89|11322.14|11322.14|11324.89|11324.89|11322.14|11322.14|0
1605169390000|2020-11-12 08:23:10|11322.21|11322.21|11322.21|11322.21|11322.21|11322.21|11322.21|11322.21|0
1605169400000|2020-11-12 08:23:20|11321.27|11321.27|11321.27|11321.27|11321.27|11321.27|11321.27|11321.27|0
1605169410000|2020-11-12 08:23:30|11322.92|11322.92|11320.92|11320.92|11324.05|11324.05|11320.92|11320.92|0
1605169430000|2020-11-12 08:23:50|11318.52|11318.52|11314.41|11314.41|11318.52|11318.52|11314.41|11314.41|0
1605169440000|2020-11-12 08:24:00|11315.26|11315.26|11310.72|11310.72|11315.26|11315.26|11310.48|11310.48|0
1605169450000|2020-11-12 08:24:10|11309.25|11309.25|11307.05|11307.05|11309.25|11309.25|11307.05|11307.05|0
1605169460000|2020-11-12 08:24:20|11306.81|11306.81|11305.74|11305.74|11308.57|11308.57|11305.74|11305.74|0
1605169470000|2020-11-12 08:24:30|11306.6|11306.6|11302.84|11302.84|11306.6|11306.6|11302.84|11302.84|0
1605169480000|2020-11-12 08:24:40|11302.74|11302.74|11302.03|11302.03|11302.74|11302.74|11302.03|11302.03|0
1605169490000|2020-11-12 08:24:50|11301.16|11301.16|11301.96|11301.96|11301.96|11301.96|11300.18|11300.18|0
1605169500000|2020-11-12 08:25:00|11302.32|11302.32|11303.63|11303.63|11304.04|11304.04|11302.32|11302.32|0
1605169510000|2020-11-12 08:25:10|11303.56|11303.56|11305.62|11305.62|11305.62|11305.62|11303.39|11303.39|0
1605169520000|2020-11-12 08:25:20|11305.82|11305.82|11305.82|11305.82|11305.82|11305.82|11305.82|11305.82|0
1605169530000|2020-11-12 08:25:30|11306.29|11306.29|11309.86|11309.86|11309.86|11309.86|11306.09|11306.09|0
1605169540000|2020-11-12 08:25:40|11310.59|11310.59|11312.15|11312.15|11312.83|11312.83|11310.59|11310.59|0
1605169550000|2020-11-12 08:25:50|11311.79|11311.79|11315.08|11315.08|11315.08|11315.08|11310.42|11310.42|0
1605169560000|2020-11-12 08:26:00|11311.77|11311.77|11310.46|11310.46|11313.31|11313.31|11310.46|11310.46|0
1605169580000|2020-11-12 08:26:20|11309.83|11309.83|11308.45|11308.45|11309.83|11309.83|11308.45|11308.45|0
1605169590000|2020-11-12 08:26:30|11305.96|11305.96|11303.26|11303.26|11305.96|11305.96|11303.26|11303.26|0
1605169600000|2020-11-12 08:26:40|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|11302.9|0
1605169610000|2020-11-12 08:26:50|11302.63|11302.63|11302.97|11302.97|11302.97|11302.97|11302.63|11302.63|0
1605169620000|2020-11-12 08:27:00|11302.77|11302.77|11298.02|11298.02|11303.03|11303.03|11298.02|11298.02|0
1605169630000|2020-11-12 08:27:10|11296.48|11296.48|11296.48|11296.48|11296.48|11296.48|11296.48|11296.48|0
1605169640000|2020-11-12 08:27:20|11297.51|11297.51|11298.27|11298.27|11299.64|11299.64|11297.51|11297.51|0
1605169650000|2020-11-12 08:27:30|11298.2|11298.2|11296.33|11296.33|11298.2|11298.2|11296.33|11296.33|0
1605169660000|2020-11-12 08:27:40|11295.98|11295.98|11293.08|11293.08|11295.98|11295.98|11293.08|11293.08|0
1605169670000|2020-11-12 08:27:50|11293.38|11293.38|11291.84|11291.84|11293.72|11293.72|11291.84|11291.84|0
1605169690000|2020-11-12 08:28:10|11291.69|11291.69|11294.89|11294.89|11294.89|11294.89|11291.69|11291.69|0
1605169700000|2020-11-12 08:28:20|11295.23|11295.23|11295.84|11295.84|11296.1|11296.1|11295.23|11295.23|0
1605169710000|2020-11-12 08:28:30|11295.49|11295.49|11293.96|11293.96|11295.49|11295.49|11293.96|11293.96|0
1605169720000|2020-11-12 08:28:40|11293.6|11293.6|11292.86|11292.86|11293.6|11293.6|11292.86|11292.86|0
1605169730000|2020-11-12 08:28:50|11293.45|11293.45|11291.84|11291.84|11293.75|11293.75|11291.26|11291.26|0
1605169740000|2020-11-12 08:29:00|11292.41|11292.41|11292.41|11292.41|11292.41|11292.41|11292.41|11292.41|0
1605169750000|2020-11-12 08:29:10|11291.93|11291.93|11292.08|11292.08|11292.08|11292.08|11291.93|11291.93|0
1605169760000|2020-11-12 08:29:20|11294.57|11294.57|11293.28|11293.28|11294.91|11294.91|11293.28|11293.28|0
1605169770000|2020-11-12 08:29:30|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|11293.16|0
1605169780000|2020-11-12 08:29:40|11293.52|11293.52|11297.07|11297.07|11297.31|11297.31|11293.52|11293.52|0
1605169790000|2020-11-12 08:29:50|11298.82|11298.82|11302.07|11302.07|11302.9|11302.9|11298.82|11298.82|0
1605169800000|2020-11-12 08:30:00|11302.9|11302.9|11303.72|11303.72|11304.32|11304.32|11302.89|11302.89|0
1605169810000|2020-11-12 08:30:10|11305.38|11305.38|11305.21|11305.21|11305.55|11305.55|11305.21|11305.21|0
1605169820000|2020-11-12 08:30:20|11305.04|11305.04|11304.8|11304.8|11307.27|11307.27|11304.8|11304.8|0
1605169830000|2020-11-12 08:30:30|11304.46|11304.46|11304.44|11304.44|11305.27|11305.27|11303.95|11303.95|0
1605169840000|2020-11-12 08:30:40|11303.85|11303.85|11304.8|11304.8|11304.8|11304.8|11303.46|11303.46|0
1605169850000|2020-11-12 08:30:50|11305.63|11305.63|11314.45|11314.45|11314.45|11314.45|11305.63|11305.63|0
1605169860000|2020-11-12 08:31:00|11315.08|11315.08|11317.54|11317.54|11318.05|11318.05|11314.93|11314.93|0
1605169870000|2020-11-12 08:31:10|11317.09|11317.09|11315.77|11315.77|11317.38|11317.38|11314.43|11314.43|0
1605169880000|2020-11-12 08:31:20|11315.89|11315.89|11316.01|11316.01|11316.01|11316.01|11315.89|11315.89|0
1605169890000|2020-11-12 08:31:30|11315.18|11315.18|11309.15|11309.15|11315.18|11315.18|11308.95|11308.95|0
1605169900000|2020-11-12 08:31:40|11309.55|11309.55|11314.86|11314.86|11314.86|11314.86|11309.55|11309.55|0
1605169910000|2020-11-12 08:31:50|11311.55|11311.55|11313.78|11313.78|11313.95|11313.95|11309.46|11309.46|0
1605169920000|2020-11-12 08:32:00|11314.13|11314.13|11314.98|11314.98|11314.98|11314.98|11312.38|11312.38|0
1605169930000|2020-11-12 08:32:10|11315.52|11315.52|11317.51|11317.51|11317.51|11317.51|11315.52|11315.52|0
1605169940000|2020-11-12 08:32:20|11316.68|11316.68|11315.53|11315.53|11316.68|11316.68|11315.53|11315.53|0
1605169950000|2020-11-12 08:32:30|11315.72|11315.72|11315.44|11315.44|11319.08|11319.08|11315.03|11315.03|0
1605169960000|2020-11-12 08:32:40|11316.18|11316.18|11316.65|11316.65|11317.51|11317.51|11316|11316|0
1605169970000|2020-11-12 08:32:50|11316.48|11316.48|11315.75|11315.75|11316.48|11316.48|11315.38|11315.38|0
1605169980000|2020-11-12 08:33:00|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|11314.57|0
1605169990000|2020-11-12 08:33:10|11314.29|11314.29|11315.91|11315.91|11315.91|11315.91|11314.29|11314.29|0
1605170000000|2020-11-12 08:33:20|11316.63|11316.63|11317.86|11317.86|11317.86|11317.86|11316.63|11316.63|0
1605170010000|2020-11-12 08:33:30|11318.24|11318.24|11318.6|11318.6|11318.6|11318.6|11318.24|11318.24|0
1605170020000|2020-11-12 08:33:40|11317.35|11317.35|11319.6|11319.6|11319.6|11319.6|11317.35|11317.35|0
1605170030000|2020-11-12 08:33:50|11319.46|11319.46|11321.07|11321.07|11321.36|11321.36|11319.46|11319.46|0
1605170040000|2020-11-12 08:34:00|11319.73|11319.73|11318.48|11318.48|11319.73|11319.73|11318.48|11318.48|0
1605170050000|2020-11-12 08:34:10|11318.82|11318.82|11331.81|11331.81|11331.81|11331.81|11317.96|11317.96|0
1605170060000|2020-11-12 08:34:20|11333.22|11333.22|11335.07|11335.07|11335.07|11335.07|11333.22|11333.22|0
1605170070000|2020-11-12 08:34:30|11334.5|11334.5|11334.5|11334.5|11334.5|11334.5|11334.5|11334.5|0
1605170080000|2020-11-12 08:34:40|11335.68|11335.68|11340.46|11340.46|11340.46|11340.46|11335.68|11335.68|0
1605170090000|2020-11-12 08:34:50|11340.27|11340.27|11340.44|11340.44|11340.44|11340.44|11340.27|11340.27|0
1605170100000|2020-11-12 08:35:00|11340.27|11340.27|11343.64|11343.64|11343.64|11343.64|11340.27|11340.27|0
1605170110000|2020-11-12 08:35:10|11344.11|11344.11|11342.03|11342.03|11344.11|11344.11|11341.91|11341.91|0
1605170120000|2020-11-12 08:35:20|11341.74|11341.74|11341.74|11341.74|11341.74|11341.74|11341.74|11341.74|0
1605170130000|2020-11-12 08:35:30|11341.98|11341.98|11343.39|11343.39|11343.39|11343.39|11341.98|11341.98|0
1605170140000|2020-11-12 08:35:40|11343.77|11343.77|11343.09|11343.09|11343.77|11343.77|11341.17|11341.17|0
1605170150000|2020-11-12 08:35:50|11343.24|11343.24|11342.01|11342.01|11343.67|11343.67|11342.01|11342.01|0
1605170160000|2020-11-12 08:36:00|11341.19|11341.19|11342.13|11342.13|11342.32|11342.32|11341.19|11341.19|0
1605170170000|2020-11-12 08:36:10|11342.22|11342.22|11342.75|11342.75|11344.1|11344.1|11342.22|11342.22|0
1605170180000|2020-11-12 08:36:20|11342.55|11342.55|11344.18|11344.18|11344.18|11344.18|11342.55|11342.55|0
1605170190000|2020-11-12 08:36:30|11344.01|11344.01|11345.73|11345.73|11345.73|11345.73|11343.84|11343.84|0
1605170200000|2020-11-12 08:36:40|11345.65|11345.65|11345.26|11345.26|11346.09|11346.09|11345.02|11345.02|0
1605170210000|2020-11-12 08:36:50|11345.09|11345.09|11344.17|11344.17|11345.09|11345.09|11344.17|11344.17|0
1605170220000|2020-11-12 08:37:00|11343.93|11343.93|11342.41|11342.41|11343.93|11343.93|11342.41|11342.41|0
1605170230000|2020-11-12 08:37:10|11341.58|11341.58|11341.58|11341.58|11341.58|11341.58|11341.58|11341.58|0
1605170240000|2020-11-12 08:37:20|11340.32|11340.32|11336.42|11336.42|11340.32|11340.32|11336.42|11336.42|0
1605170250000|2020-11-12 08:37:30|11336.72|11336.72|11336.49|11336.49|11336.72|11336.72|11336.49|11336.49|0
1605170260000|2020-11-12 08:37:40|11336.25|11336.25|11332.86|11332.86|11336.25|11336.25|11332.75|11332.75|0
1605170270000|2020-11-12 08:37:50|11332.63|11332.63|11332.53|11332.53|11332.63|11332.63|11332.53|11332.53|0
1605170280000|2020-11-12 08:38:00|11332.36|11332.36|11332.68|11332.68|11333.22|11333.22|11332.19|11332.19|0
1605170290000|2020-11-12 08:38:10|11332.48|11332.48|11330.57|11330.57|11332.48|11332.48|11330.33|11330.33|0
1605170300000|2020-11-12 08:38:20|11329.74|11329.74|11329.82|11329.82|11330.53|11330.53|11329.74|11329.74|0
1605170310000|2020-11-12 08:38:30|11329.99|11329.99|11329.99|11329.99|11329.99|11329.99|11329.99|11329.99|0
1605170320000|2020-11-12 08:38:40|11329.16|11329.16|11327.94|11327.94|11329.16|11329.16|11327.75|11327.75|0
1605170330000|2020-11-12 08:38:50|11328.62|11328.62|11328.62|11328.62|11328.62|11328.62|11328.62|11328.62|0
1605170340000|2020-11-12 08:39:00|11329.45|11329.45|11329.8|11329.8|11331.11|11331.11|11329.45|11329.45|0
1605170350000|2020-11-12 08:39:10|11334.82|11334.82|11331.26|11331.26|11334.82|11334.82|11331.26|11331.26|0
1605170360000|2020-11-12 08:39:20|11333.77|11333.77|11336.04|11336.04|11336.04|11336.04|11333.77|11333.77|0
1605170370000|2020-11-12 08:39:30|11336.28|11336.28|11339.75|11339.75|11339.75|11339.75|11336.2|11336.2|0
1605170380000|2020-11-12 08:39:40|11339.86|11339.86|11337.13|11337.13|11341.36|11341.36|11337.13|11337.13|0
1605170390000|2020-11-12 08:39:50|11337.67|11337.67|11336.84|11336.84|11337.67|11337.67|11336.84|11336.84|0
1605170400000|2020-11-12 08:40:00|11337.32|11337.32|11336.8|11336.8|11337.32|11337.32|11336.8|11336.8|0
1605170410000|2020-11-12 08:40:10|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|0
1605170420000|2020-11-12 08:40:20|11337.97|11337.97|11340.58|11340.58|11340.58|11340.58|11337.97|11337.97|0
1605170430000|2020-11-12 08:40:30|11339.39|11339.39|11339.29|11339.29|11339.39|11339.39|11338.7|11338.7|0
1605170440000|2020-11-12 08:40:40|11338.93|11338.93|11338.7|11338.7|11338.93|11338.93|11338.7|11338.7|0
1605170450000|2020-11-12 08:40:50|11338.81|11338.81|11341.54|11341.54|11341.54|11341.54|11338.81|11338.81|0
1605170460000|2020-11-12 08:41:00|11341.69|11341.69|11341.93|11341.93|11341.93|11341.93|11341.69|11341.69|0
1605170470000|2020-11-12 08:41:10|11342.31|11342.31|11343.1|11343.1|11343.1|11343.1|11341.44|11341.44|0
1605170480000|2020-11-12 08:41:20|11342.76|11342.76|11346.97|11346.97|11347.32|11347.32|11342.76|11342.76|0
1605170490000|2020-11-12 08:41:30|11346.62|11346.62|11346.5|11346.5|11346.62|11346.62|11346.5|11346.5|0
1605170520000|2020-11-12 08:42:00|11346.67|11346.67|11346.27|11346.27|11346.67|11346.67|11346.27|11346.27|0
1605170540000|2020-11-12 08:42:20|11346.9|11346.9|11348.59|11348.59|11348.78|11348.78|11346.9|11346.9|0
1605170550000|2020-11-12 08:42:30|11347.97|11347.97|11347.71|11347.71|11347.97|11347.97|11347.71|11347.71|0
1605170560000|2020-11-12 08:42:40|11347.2|11347.2|11346.9|11346.9|11347.2|11347.2|11346.9|11346.9|0
1605170570000|2020-11-12 08:42:50|11348.56|11348.56|11346.3|11346.3|11348.56|11348.56|11346.3|11346.3|0
1605170580000|2020-11-12 08:43:00|11345.96|11345.96|11346.3|11346.3|11346.3|11346.3|11345.96|11345.96|0
1605170590000|2020-11-12 08:43:10|11346.99|11346.99|11344.07|11344.07|11346.99|11346.99|11344.07|11344.07|0
1605170600000|2020-11-12 08:43:20|11343.25|11343.25|11343|11343|11343.25|11343.25|11342.71|11342.71|0
1605170610000|2020-11-12 08:43:30|11342.77|11342.77|11340.78|11340.78|11342.77|11342.77|11340.78|11340.78|0
1605170620000|2020-11-12 08:43:40|11340.43|11340.43|11340.43|11340.43|11340.43|11340.43|11340.43|11340.43|0
1605170630000|2020-11-12 08:43:50|11340.58|11340.58|11339.82|11339.82|11341.02|11341.02|11339.82|11339.82|0
1605170640000|2020-11-12 08:44:00|11340.16|11340.16|11340.03|11340.03|11340.16|11340.16|11340.03|11340.03|0
1605170650000|2020-11-12 08:44:10|11339.4|11339.4|11340.03|11340.03|11340.86|11340.86|11338.91|11338.91|0
1605170660000|2020-11-12 08:44:20|11340.22|11340.22|11340.41|11340.41|11340.65|11340.65|11340.22|11340.22|0
1605170670000|2020-11-12 08:44:30|11339.72|11339.72|11342.52|11342.52|11343.55|11343.55|11339.38|11339.38|0
1605170680000|2020-11-12 08:44:40|11342.69|11342.69|11342.46|11342.46|11342.69|11342.69|11342.46|11342.46|0
1605170700000|2020-11-12 08:45:00|11344.95|11344.95|11348.9|11348.9|11348.9|11348.9|11344.95|11344.95|0
1605170710000|2020-11-12 08:45:10|11349.52|11349.52|11349.14|11349.14|11349.52|11349.52|11348.66|11348.66|0
1605170720000|2020-11-12 08:45:20|11349.4|11349.4|11347.14|11347.14|11349.8|11349.8|11347.14|11347.14|0
1605170730000|2020-11-12 08:45:30|11346.73|11346.73|11347.57|11347.57|11348.4|11348.4|11344.26|11344.26|0
1605170740000|2020-11-12 08:45:40|11347.46|11347.46|11351.16|11351.16|11351.99|11351.99|11347.46|11347.46|0
1605170750000|2020-11-12 08:45:50|11350.81|11350.81|11351.05|11351.05|11351.05|11351.05|11350.64|11350.64|0
1605170760000|2020-11-12 08:46:00|11351.29|11351.29|11349.61|11349.61|11351.29|11351.29|11349.61|11349.61|0
1605170770000|2020-11-12 08:46:10|11349.27|11349.27|11348.45|11348.45|11349.27|11349.27|11348.45|11348.45|0
1605170780000|2020-11-12 08:46:20|11348.57|11348.57|11351.23|11351.23|11351.23|11351.23|11348.57|11348.57|0
1605170790000|2020-11-12 08:46:30|11351.29|11351.29|11351.08|11351.08|11351.29|11351.29|11351.08|11351.08|0
1605170800000|2020-11-12 08:46:40|11350.57|11350.57|11350.74|11350.74|11350.74|11350.74|11350.57|11350.57|0
1605170810000|2020-11-12 08:46:50|11350.59|11350.59|11348.9|11348.9|11350.59|11350.59|11347.3|11347.3|0
1605170820000|2020-11-12 08:47:00|11348.64|11348.64|11350.38|11350.38|11350.38|11350.38|11348.64|11348.64|0
1605170830000|2020-11-12 08:47:10|11350.17|11350.17|11348.04|11348.04|11351.88|11351.88|11348.04|11348.04|0
1605170840000|2020-11-12 08:47:20|11348.73|11348.73|11350.39|11350.39|11350.39|11350.39|11348.73|11348.73|0
1605170850000|2020-11-12 08:47:30|11351.07|11351.07|11351.07|11351.07|11351.07|11351.07|11351.07|11351.07|0
1605170860000|2020-11-12 08:47:40|11350.9|11350.9|11351.2|11351.2|11351.2|11351.2|11350.9|11350.9|0
1605170870000|2020-11-12 08:47:50|11351.74|11351.74|11351.74|11351.74|11351.74|11351.74|11351.74|11351.74|0
1605170880000|2020-11-12 08:48:00|11350.08|11350.08|11350.43|11350.43|11350.43|11350.43|11350.08|11350.08|0
1605170890000|2020-11-12 08:48:10|11350.04|11350.04|11349.6|11349.6|11350.43|11350.43|11349.6|11349.6|0
1605170900000|2020-11-12 08:48:20|11350.08|11350.08|11351.75|11351.75|11351.75|11351.75|11350.08|11350.08|0
1605170910000|2020-11-12 08:48:30|11351.36|11351.36|11350.47|11350.47|11351.36|11351.36|11349.59|11349.59|0
1605170920000|2020-11-12 08:48:40|11350.71|11350.71|11353.08|11353.08|11354.02|11354.02|11350.71|11350.71|0
1605170930000|2020-11-12 08:48:50|11353.67|11353.67|11358.56|11358.56|11358.56|11358.56|11353.67|11353.67|0
1605170940000|2020-11-12 08:49:00|11359.81|11359.81|11360|11360|11360|11360|11359.81|11359.81|0
1605170950000|2020-11-12 08:49:10|11359.8|11359.8|11359.01|11359.01|11359.8|11359.8|11358.87|11358.87|0
1605170960000|2020-11-12 08:49:20|11358.18|11358.18|11358.34|11358.34|11358.34|11358.34|11356.42|11356.42|0
1605170970000|2020-11-12 08:49:30|11358.16|11358.16|11358.37|11358.37|11358.37|11358.37|11358.16|11358.16|0
1605170980000|2020-11-12 08:49:40|11361.69|11361.69|11361.69|11361.69|11361.69|11361.69|11361.69|11361.69|0
1605170990000|2020-11-12 08:49:50|11361.1|11361.1|11360.97|11360.97|11361.1|11361.1|11358.48|11358.48|0
1605171000000|2020-11-12 08:50:00|11361.14|11361.14|11362.18|11362.18|11362.18|11362.18|11360.97|11360.97|0
1605171010000|2020-11-12 08:50:10|11361.88|11361.88|11362.42|11362.42|11362.42|11362.42|11361.59|11361.59|0
1605171020000|2020-11-12 08:50:20|11363.67|11363.67|11366.41|11366.41|11366.41|11366.41|11362.86|11362.86|0
1605171030000|2020-11-12 08:50:30|11366.71|11366.71|11368.47|11368.47|11369.79|11369.79|11366.71|11366.71|0
1605171040000|2020-11-12 08:50:40|11369.16|11369.16|11368.62|11368.62|11369.16|11369.16|11368.62|11368.62|0
1605171050000|2020-11-12 08:50:50|11367.37|11367.37|11369.67|11369.67|11369.86|11369.86|11367.37|11367.37|0
1605171060000|2020-11-12 08:51:00|11369.57|11369.57|11365.58|11365.58|11369.57|11369.57|11365.58|11365.58|0
1605171070000|2020-11-12 08:51:10|11365.43|11365.43|11365.38|11365.38|11365.73|11365.73|11365.38|11365.38|0
1605171080000|2020-11-12 08:51:20|11367.04|11367.04|11366.46|11366.46|11367.04|11367.04|11366.46|11366.46|0
1605171090000|2020-11-12 08:51:30|11366.29|11366.29|11365.25|11365.25|11366.29|11366.29|11365.25|11365.25|0
1605171100000|2020-11-12 08:51:40|11365.13|11365.13|11365.37|11365.37|11365.37|11365.37|11365.13|11365.13|0
1605171110000|2020-11-12 08:51:50|11365.13|11365.13|11363.44|11363.44|11365.37|11365.37|11363.44|11363.44|0
1605171120000|2020-11-12 08:52:00|11363.04|11363.04|11363.6|11363.6|11363.6|11363.6|11363.04|11363.04|0
1605171130000|2020-11-12 08:52:10|11361.94|11361.94|11362.16|11362.16|11362.16|11362.16|11361.94|11361.94|0
1605171140000|2020-11-12 08:52:20|11361.86|11361.86|11361.56|11361.56|11362.16|11362.16|11361.56|11361.56|0
1605171150000|2020-11-12 08:52:30|11357.42|11357.42|11358.31|11358.31|11358.31|11358.31|11357.42|11357.42|0
1605171160000|2020-11-12 08:52:40|11357.29|11357.29|11349.92|11349.92|11357.58|11357.58|11349.92|11349.92|0
1605171170000|2020-11-12 08:52:50|11351.57|11351.57|11352.4|11352.4|11352.4|11352.4|11349.91|11349.91|0
1605171180000|2020-11-12 08:53:00|11354.05|11354.05|11354.41|11354.41|11354.53|11354.53|11354.05|11354.05|0
1605171190000|2020-11-12 08:53:10|11354.64|11354.64|11355.42|11355.42|11355.57|11355.57|11354.64|11354.64|0
1605171200000|2020-11-12 08:53:20|11355.93|11355.93|11357.05|11357.05|11357.05|11357.05|11355.93|11355.93|0
1605171210000|2020-11-12 08:53:30|11358.08|11358.08|11358.63|11358.63|11359.45|11359.45|11358.08|11358.08|0
1605171220000|2020-11-12 08:53:40|11359.13|11359.13|11357.8|11357.8|11359.13|11359.13|11357.1|11357.1|0
1605171230000|2020-11-12 08:53:50|11358.03|11358.03|11357.58|11357.58|11358.03|11358.03|11357.58|11357.58|0
1605171240000|2020-11-12 08:54:00|11357.44|11357.44|11355.87|11355.87|11357.44|11357.44|11355.87|11355.87|0
1605171250000|2020-11-12 08:54:10|11355.48|11355.48|11354.39|11354.39|11355.48|11355.48|11354.39|11354.39|0
1605171260000|2020-11-12 08:54:20|11354.1|11354.1|11356.7|11356.7|11356.7|11356.7|11354.1|11354.1|0
1605171270000|2020-11-12 08:54:30|11354.82|11354.82|11355.18|11355.18|11355.18|11355.18|11354.23|11354.23|0
1605171300000|2020-11-12 08:55:00|11356.05|11356.05|11353.57|11353.57|11356.05|11356.05|11350.65|11350.65|0
1605171310000|2020-11-12 08:55:10|11355.46|11355.46|11358.34|11358.34|11358.34|11358.34|11355.46|11355.46|0
1605171320000|2020-11-12 08:55:20|11354.2|11354.2|11352.23|11352.23|11354.2|11354.2|11352.23|11352.23|0
1605171330000|2020-11-12 08:55:30|11352|11352|11352|11352|11352|11352|11352|11352|0
1605171350000|2020-11-12 08:55:50|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|11352.83|0
1605171360000|2020-11-12 08:56:00|11352.14|11352.14|11354.85|11354.85|11354.85|11354.85|11352.14|11352.14|0
1605171370000|2020-11-12 08:56:10|11355.02|11355.02|11354.46|11354.46|11355.2|11355.2|11354.46|11354.46|0
1605171380000|2020-11-12 08:56:20|11355.26|11355.26|11354.87|11354.87|11355.26|11355.26|11354.87|11354.87|0
1605171390000|2020-11-12 08:56:30|11355.01|11355.01|11353.2|11353.2|11355.01|11355.01|11353.2|11353.2|0
1605171400000|2020-11-12 08:56:40|11352.96|11352.96|11352.96|11352.96|11353.08|11353.08|11352.84|11352.84|0
1605171410000|2020-11-12 08:56:50|11352.83|11352.83|11352.46|11352.46|11352.96|11352.96|11352.17|11352.17|0
1605171420000|2020-11-12 08:57:00|11351.79|11351.79|11352.61|11352.61|11352.63|11352.63|11350.14|11350.14|0
1605171430000|2020-11-12 08:57:10|11353.2|11353.2|11353.2|11353.2|11353.2|11353.2|11353.2|11353.2|0
1605171460000|2020-11-12 08:57:40|11352.96|11352.96|11354.01|11354.01|11354.01|11354.01|11352.76|11352.76|0
1605171480000|2020-11-12 08:58:00|11353.28|11353.28|11352.08|11352.08|11353.28|11353.28|11352.08|11352.08|0
1605171490000|2020-11-12 08:58:10|11352|11352|11352.29|11352.29|11352.29|11352.29|11352|11352|0
1605171500000|2020-11-12 08:58:20|11351.04|11351.04|11353.27|11353.27|11353.27|11353.27|11351.04|11351.04|0
1605171510000|2020-11-12 08:58:30|11352.98|11352.98|11353.16|11353.16|11353.79|11353.79|11352.98|11352.98|0
1605171530000|2020-11-12 08:58:50|11352.19|11352.19|11351.68|11351.68|11352.19|11352.19|11351.56|11351.56|0
1605171540000|2020-11-12 08:59:00|11353.34|11353.34|11353.34|11353.34|11353.34|11353.34|11353.34|11353.34|0
1605171550000|2020-11-12 08:59:10|11353.42|11353.42|11354.02|11354.02|11355.08|11355.08|11353.42|11353.42|0
1605171560000|2020-11-12 08:59:20|11350.7|11350.7|11349.67|11349.67|11350.7|11350.7|11349.33|11349.33|0
1605171570000|2020-11-12 08:59:30|11348.63|11348.63|11348.93|11348.93|11348.93|11348.93|11348.63|11348.63|0
1605171580000|2020-11-12 08:59:40|11349.1|11349.1|11347.82|11347.82|11349.39|11349.39|11347.82|11347.82|0
1605171590000|2020-11-12 08:59:50|11350.31|11350.31|11349.57|11349.57|11350.31|11350.31|11349.57|11349.57|0
1605171600000|2020-11-12 09:00:00|11349.06|11349.06|11350.57|11350.57|11350.57|11350.57|11349.06|11349.06|0
1605171610000|2020-11-12 09:00:10|11351.15|11351.15|11351.63|11351.63|11351.78|11351.78|11351.15|11351.15|0
1605171620000|2020-11-12 09:00:20|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|0
1605171630000|2020-11-12 09:00:30|11352.43|11352.43|11352.87|11352.87|11352.87|11352.87|11352.3|11352.3|0
1605171640000|2020-11-12 09:00:40|11353.25|11353.25|11353.75|11353.75|11353.75|11353.75|11352.93|11352.93|0
1605171650000|2020-11-12 09:00:50|11353.06|11353.06|11353.37|11353.37|11353.37|11353.37|11353.06|11353.06|0
1605171660000|2020-11-12 09:01:00|11353.46|11353.46|11353.64|11353.64|11353.83|11353.83|11353.46|11353.46|0
1605171670000|2020-11-12 09:01:10|11353.88|11353.88|11353.73|11353.73|11354.35|11354.35|11353.73|11353.73|0
1605171680000|2020-11-12 09:01:20|11352.9|11352.9|11353.46|11353.46|11353.46|11353.46|11352.63|11352.63|0
1605171690000|2020-11-12 09:01:30|11353.93|11353.93|11356.87|11356.87|11356.87|11356.87|11353.93|11353.93|0
1605171700000|2020-11-12 09:01:40|11357.11|11357.11|11357.42|11357.42|11357.42|11357.42|11357.11|11357.11|0
1605171710000|2020-11-12 09:01:50|11357.27|11357.27|11356.6|11356.6|11357.27|11357.27|11356.6|11356.6|0
1605171720000|2020-11-12 09:02:00|11358.26|11358.26|11359.29|11359.29|11359.29|11359.29|11358.19|11358.19|0
1605171730000|2020-11-12 09:02:10|11359.87|11359.87|11360.55|11360.55|11362.32|11362.32|11359.87|11359.87|0
1605171740000|2020-11-12 09:02:20|11360.69|11360.69|11362.49|11362.49|11362.64|11362.64|11360.69|11360.69|0
1605171750000|2020-11-12 09:02:30|11362.64|11362.64|11363.33|11363.33|11364.75|11364.75|11362.64|11362.64|0
1605171760000|2020-11-12 09:02:40|11364.16|11364.16|11369|11369|11369|11369|11364.16|11364.16|0
1605171770000|2020-11-12 09:02:50|11369.59|11369.59|11371.86|11371.86|11371.86|11371.86|11369.59|11369.59|0
1605171780000|2020-11-12 09:03:00|11372.15|11372.15|11374.66|11374.66|11374.66|11374.66|11372.15|11372.15|0
1605171790000|2020-11-12 09:03:10|11374.95|11374.95|11374.95|11374.95|11374.95|11374.95|11374.95|11374.95|0
1605171800000|2020-11-12 09:03:20|11374.88|11374.88|11373.51|11373.51|11374.88|11374.88|11373.51|11373.51|0
1605171810000|2020-11-12 09:03:30|11373.7|11373.7|11373.7|11373.7|11373.7|11373.7|11373.51|11373.51|0
1605171820000|2020-11-12 09:03:40|11375.36|11375.36|11375.12|11375.12|11375.74|11375.74|11373.63|11373.63|0
1605171830000|2020-11-12 09:03:50|11374.97|11374.97|11375.09|11375.09|11375.09|11375.09|11374.97|11374.97|0
1605171840000|2020-11-12 09:04:00|11375.99|11375.99|11375.82|11375.82|11375.99|11375.99|11375.82|11375.82|0
1605171850000|2020-11-12 09:04:10|11375.61|11375.61|11377.93|11377.93|11377.93|11377.93|11375.61|11375.61|0
1605171860000|2020-11-12 09:04:20|11378.27|11378.27|11378.65|11378.65|11378.99|11378.99|11378.27|11378.27|0
1605171870000|2020-11-12 09:04:30|11378.99|11378.99|11381.16|11381.16|11381.16|11381.16|11378.99|11378.99|0
1605171880000|2020-11-12 09:04:40|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|0
1605171890000|2020-11-12 09:04:50|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|11381.01|0
1605171910000|2020-11-12 09:05:10|11381.37|11381.37|11383.41|11383.41|11383.41|11383.41|11380|11380|0
1605171920000|2020-11-12 09:05:20|11383.65|11383.65|11385.66|11385.66|11386.37|11386.37|11383.65|11383.65|0
1605171930000|2020-11-12 09:05:30|11385.18|11385.18|11384.13|11384.13|11385.18|11385.18|11384.13|11384.13|0
1605171940000|2020-11-12 09:05:40|11383.84|11383.84|11377.68|11377.68|11383.84|11383.84|11377.68|11377.68|0
1605171950000|2020-11-12 09:05:50|11377.87|11377.87|11377.37|11377.37|11377.9|11377.9|11377.19|11377.19|0
1605171960000|2020-11-12 09:06:00|11376.85|11376.85|11376.96|11376.96|11377.19|11377.19|11376.85|11376.85|0
1605171970000|2020-11-12 09:06:10|11376.37|11376.37|11376.31|11376.31|11376.37|11376.37|11376.31|11376.31|0
1605171980000|2020-11-12 09:06:20|11374.65|11374.65|11374.27|11374.27|11374.65|11374.65|11374.27|11374.27|0
1605172000000|2020-11-12 09:06:40|11373.79|11373.79|11373.16|11373.16|11373.79|11373.79|11373.16|11373.16|0
1605172010000|2020-11-12 09:06:50|11371.91|11371.91|11370.88|11370.88|11371.91|11371.91|11370.88|11370.88|0
1605172020000|2020-11-12 09:07:00|11370.76|11370.76|11371.98|11371.98|11371.98|11371.98|11370.18|11370.18|0
1605172030000|2020-11-12 09:07:10|11371.83|11371.83|11373.49|11373.49|11373.49|11373.49|11371.61|11371.61|0
1605172040000|2020-11-12 09:07:20|11373.37|11373.37|11369.53|11369.53|11373.37|11373.37|11369.53|11369.53|0
1605172050000|2020-11-12 09:07:30|11369.34|11369.34|11368.94|11368.94|11369.46|11369.46|11368.94|11368.94|0
1605172060000|2020-11-12 09:07:40|11369.09|11369.09|11369.09|11369.09|11369.09|11369.09|11369.09|11369.09|0
1605172070000|2020-11-12 09:07:50|11368.61|11368.61|11368.61|11368.61|11368.61|11368.61|11368.61|11368.61|0
1605172080000|2020-11-12 09:08:00|11367.35|11367.35|11367.18|11367.18|11367.35|11367.35|11367.18|11367.18|0
1605172090000|2020-11-12 09:08:10|11366.59|11366.59|11366.47|11366.47|11366.83|11366.83|11366.47|11366.47|0
1605172110000|2020-11-12 09:08:30|11370.62|11370.62|11369.79|11369.79|11370.62|11370.62|11369.79|11369.79|0
1605172120000|2020-11-12 09:08:40|11369.91|11369.91|11369.08|11369.08|11369.91|11369.91|11369.08|11369.08|0
1605172130000|2020-11-12 09:08:50|11368.45|11368.45|11368.45|11368.45|11368.45|11368.45|11368.45|11368.45|0
1605172140000|2020-11-12 09:09:00|11368.16|11368.16|11367.99|11367.99|11368.33|11368.33|11367.99|11367.99|0
1605172150000|2020-11-12 09:09:10|11368.34|11368.34|11368.51|11368.51|11368.51|11368.51|11368.34|11368.34|0
1605172170000|2020-11-12 09:09:30|11368.69|11368.69|11368.69|11368.69|11368.69|11368.69|11368.69|11368.69|0
1605172190000|2020-11-12 09:09:50|11368.57|11368.57|11368.45|11368.45|11368.57|11368.57|11368.45|11368.45|0
1605172200000|2020-11-12 09:10:00|11368.62|11368.62|11367|11367|11368.62|11368.62|11366.06|11366.06|0
1605172210000|2020-11-12 09:10:10|11367.24|11367.24|11367.65|11367.65|11367.65|11367.65|11366.9|11366.9|0
1605172220000|2020-11-12 09:10:20|11368.48|11368.48|11368.42|11368.42|11368.72|11368.72|11368.42|11368.42|0
1605172230000|2020-11-12 09:10:30|11368.08|11368.08|11367.61|11367.61|11368.08|11368.08|11367.61|11367.61|0
1605172240000|2020-11-12 09:10:40|11367.32|11367.32|11367.32|11367.32|11367.32|11367.32|11367.32|11367.32|0
1605172250000|2020-11-12 09:10:50|11365.66|11365.66|11365.52|11365.52|11365.66|11365.66|11365.52|11365.52|0
1605172270000|2020-11-12 09:11:10|11367.17|11367.17|11368.99|11368.99|11368.99|11368.99|11366.51|11366.51|0
1605172280000|2020-11-12 09:11:20|11368.48|11368.48|11368.25|11368.25|11368.48|11368.48|11368.25|11368.25|0
1605172300000|2020-11-12 09:11:40|11368.63|11368.63|11368.87|11368.87|11368.87|11368.87|11368.63|11368.63|0
1605172310000|2020-11-12 09:11:50|11368.75|11368.75|11368.75|11368.75|11368.92|11368.92|11368.75|11368.75|0
1605172320000|2020-11-12 09:12:00|11368.02|11368.02|11366.55|11366.55|11368.02|11368.02|11366.55|11366.55|0
1605172330000|2020-11-12 09:12:10|11366.36|11366.36|11367.26|11367.26|11367.26|11367.26|11366.36|11366.36|0
1605172340000|2020-11-12 09:12:20|11370.57|11370.57|11369.91|11369.91|11370.57|11370.57|11369.91|11369.91|0
1605172350000|2020-11-12 09:12:30|11369.74|11369.74|11369.5|11369.5|11369.74|11369.74|11369.5|11369.5|0
1605172360000|2020-11-12 09:12:40|11370.76|11370.76|11370.64|11370.64|11370.76|11370.76|11370.4|11370.4|0
1605172370000|2020-11-12 09:12:50|11369.81|11369.81|11368.97|11368.97|11369.81|11369.81|11368.34|11368.34|0
1605172380000|2020-11-12 09:13:00|11368.68|11368.68|11367.86|11367.86|11368.68|11368.68|11367.86|11367.86|0
1605172390000|2020-11-12 09:13:10|11367.07|11367.07|11366.09|11366.09|11367.07|11367.07|11366.09|11366.09|0
1605172400000|2020-11-12 09:13:20|11366.43|11366.43|11366.6|11366.6|11366.6|11366.6|11366.43|11366.43|0
1605172410000|2020-11-12 09:13:30|11366.77|11366.77|11368|11368|11368.44|11368.44|11366.77|11366.77|0
1605172420000|2020-11-12 09:13:40|11367.17|11367.17|11365.67|11365.67|11368.86|11368.86|11365.67|11365.67|0
1605172430000|2020-11-12 09:13:50|11365.79|11365.79|11365.73|11365.73|11366.56|11366.56|11365.73|11365.73|0
1605172440000|2020-11-12 09:14:00|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|0
1605172450000|2020-11-12 09:14:10|11366.85|11366.85|11366.48|11366.48|11367.25|11367.25|11366.15|11366.15|0
1605172460000|2020-11-12 09:14:20|11367.74|11367.74|11367.74|11367.74|11367.74|11367.74|11367.74|11367.74|0
1605172470000|2020-11-12 09:14:30|11367.57|11367.57|11367.85|11367.85|11367.85|11367.85|11367.33|11367.33|0
1605172480000|2020-11-12 09:14:40|11368.68|11368.68|11368.68|11368.68|11368.68|11368.68|11368.68|11368.68|0
1605172490000|2020-11-12 09:14:50|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|11370.34|0
1605172500000|2020-11-12 09:15:00|11370.96|11370.96|11370.46|11370.46|11373.09|11373.09|11370.34|11370.34|0
1605172510000|2020-11-12 09:15:10|11370.11|11370.11|11371.31|11371.31|11371.69|11371.69|11370.11|11370.11|0
1605172520000|2020-11-12 09:15:20|11371.45|11371.45|11371.45|11371.45|11371.45|11371.45|11371.45|11371.45|0
1605172530000|2020-11-12 09:15:30|11370.83|11370.83|11370.83|11370.83|11370.83|11370.83|11370.83|11370.83|0
1605172540000|2020-11-12 09:15:40|11368.95|11368.95|11365.63|11365.63|11369.18|11369.18|11365.63|11365.63|0
1605172550000|2020-11-12 09:15:50|11365.51|11365.51|11366.44|11366.44|11366.44|11366.44|11365.51|11365.51|0
1605172560000|2020-11-12 09:16:00|11365.61|11365.61|11365.61|11365.61|11366.23|11366.23|11365.61|11365.61|0
1605172570000|2020-11-12 09:16:10|11365.43|11365.43|11365.91|11365.91|11366.14|11366.14|11365.43|11365.43|0
1605172580000|2020-11-12 09:16:20|11366.74|11366.74|11365.08|11365.08|11366.74|11366.74|11365.08|11365.08|0
1605172590000|2020-11-12 09:16:30|11364.45|11364.45|11365.7|11365.7|11365.7|11365.7|11364.45|11364.45|0
1605172600000|2020-11-12 09:16:40|11366.44|11366.44|11368.1|11368.1|11368.72|11368.72|11366.44|11366.44|0
1605172620000|2020-11-12 09:17:00|11367.27|11367.27|11363.96|11363.96|11367.27|11367.27|11363.96|11363.96|0
1605172630000|2020-11-12 09:17:10|11363.62|11363.62|11363.78|11363.78|11363.78|11363.78|11363.55|11363.55|0
1605172640000|2020-11-12 09:17:20|11364.15|11364.15|11368.56|11368.56|11368.56|11368.56|11364.15|11364.15|0
1605172650000|2020-11-12 09:17:30|11368.49|11368.49|11368.94|11368.94|11368.94|11368.94|11368.36|11368.36|0
1605172660000|2020-11-12 09:17:40|11369.33|11369.33|11369.33|11369.33|11369.33|11369.33|11369.33|11369.33|0
1605172670000|2020-11-12 09:17:50|11369.19|11369.19|11369.12|11369.12|11369.19|11369.19|11369.12|11369.12|0
1605172680000|2020-11-12 09:18:00|11369.29|11369.29|11370.55|11370.55|11370.55|11370.55|11369.29|11369.29|0
1605172690000|2020-11-12 09:18:10|11369.92|11369.92|11369.07|11369.07|11369.92|11369.92|11369.07|11369.07|0
1605172700000|2020-11-12 09:18:20|11369.54|11369.54|11369.16|11369.16|11369.54|11369.54|11369.16|11369.16|0
1605172730000|2020-11-12 09:18:50|11368.82|11368.82|11371.13|11371.13|11371.32|11371.32|11368.82|11368.82|0
1605172740000|2020-11-12 09:19:00|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|0
1605172750000|2020-11-12 09:19:10|11372.54|11372.54|11376.24|11376.24|11376.24|11376.24|11372.54|11372.54|0
1605172760000|2020-11-12 09:19:20|11376.58|11376.58|11377.94|11377.94|11377.94|11377.94|11376.58|11376.58|0
1605172770000|2020-11-12 09:19:30|11378.18|11378.18|11378.81|11378.81|11378.81|11378.81|11378.18|11378.18|0
1605172790000|2020-11-12 09:19:50|11379.43|11379.43|11380.19|11380.19|11380.48|11380.48|11379.43|11379.43|0
1605172800000|2020-11-12 09:20:00|11378.93|11378.93|11382.95|11382.95|11383.58|11383.58|11377.77|11377.77|0
1605172810000|2020-11-12 09:20:10|11382.12|11382.12|11381.81|11381.81|11382.26|11382.26|11381.43|11381.43|0
1605172820000|2020-11-12 09:20:20|11380.27|11380.27|11376.75|11376.75|11380.27|11380.27|11376.75|11376.75|0
1605172830000|2020-11-12 09:20:30|11376.87|11376.87|11375.39|11375.39|11377.04|11377.04|11375.39|11375.39|0
1605172840000|2020-11-12 09:20:40|11374.99|11374.99|11374.98|11374.98|11374.99|11374.99|11374.59|11374.59|0
1605172850000|2020-11-12 09:20:50|11375.81|11375.81|11376.14|11376.14|11376.64|11376.64|11374.13|11374.13|0
1605172860000|2020-11-12 09:21:00|11376.71|11376.71|11376.89|11376.89|11376.89|11376.89|11376.71|11376.71|0
1605172870000|2020-11-12 09:21:10|11378.14|11378.14|11378.48|11378.48|11378.48|11378.48|11378.14|11378.14|0
1605172880000|2020-11-12 09:21:20|11377.65|11377.65|11378.59|11378.59|11378.74|11378.74|11376.82|11376.82|0
1605172890000|2020-11-12 09:21:30|11378.25|11378.25|11381.56|11381.56|11381.56|11381.56|11378.25|11378.25|0
1605172900000|2020-11-12 09:21:40|11381.71|11381.71|11381.98|11381.98|11382.92|11382.92|11381.71|11381.71|0
1605172910000|2020-11-12 09:21:50|11381.79|11381.79|11381.41|11381.41|11381.93|11381.93|11381.41|11381.41|0
1605172920000|2020-11-12 09:22:00|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|0
1605172930000|2020-11-12 09:22:10|11380.7|11380.7|11380.24|11380.24|11380.7|11380.7|11380.24|11380.24|0
1605172940000|2020-11-12 09:22:20|11379.9|11379.9|11382.39|11382.39|11382.39|11382.39|11379.9|11379.9|0
1605172950000|2020-11-12 09:22:30|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|11381.56|0
1605172960000|2020-11-12 09:22:40|11381.85|11381.85|11382.19|11382.19|11382.19|11382.19|11381.85|11381.85|0
1605172970000|2020-11-12 09:22:50|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|0
1605172980000|2020-11-12 09:23:00|11381.93|11381.93|11382.56|11382.56|11382.56|11382.56|11381.93|11381.93|0
1605172990000|2020-11-12 09:23:10|11383.5|11383.5|11384.25|11384.25|11384.25|11384.25|11383.5|11383.5|0
1605173000000|2020-11-12 09:23:20|11384.55|11384.55|11386.23|11386.23|11386.23|11386.23|11384.55|11384.55|0
1605173010000|2020-11-12 09:23:30|11386.47|11386.47|11386.35|11386.35|11387.04|11387.04|11386.35|11386.35|0
1605173020000|2020-11-12 09:23:40|11388.56|11388.56|11392.19|11392.19|11392.97|11392.97|11388.56|11388.56|0
1605173030000|2020-11-12 09:23:50|11393.07|11393.07|11393.21|11393.21|11393.21|11393.21|11393.07|11393.07|0
1605173040000|2020-11-12 09:24:00|11394.47|11394.47|11394.66|11394.66|11394.95|11394.95|11393.78|11393.78|0
1605173050000|2020-11-12 09:24:10|11394.52|11394.52|11395.25|11395.25|11395.25|11395.25|11394.42|11394.42|0
1605173060000|2020-11-12 09:24:20|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|0
1605173070000|2020-11-12 09:24:30|11396.37|11396.37|11396.37|11396.37|11396.37|11396.37|11396.37|11396.37|0
1605173080000|2020-11-12 09:24:40|11396.52|11396.52|11399|11399|11399|11399|11396.52|11396.52|0
1605173090000|2020-11-12 09:24:50|11398.7|11398.7|11399.53|11399.53|11399.53|11399.53|11398.7|11398.7|0
1605173100000|2020-11-12 09:25:00|11400.01|11400.01|11398.35|11398.35|11400.01|11400.01|11398.35|11398.35|0
1605173110000|2020-11-12 09:25:10|11398.44|11398.44|11400.13|11400.13|11400.13|11400.13|11398.25|11398.25|0
1605173120000|2020-11-12 09:25:20|11399.94|11399.94|11401.08|11401.08|11402.73|11402.73|11399.94|11399.94|0
1605173130000|2020-11-12 09:25:30|11401.22|11401.22|11401.91|11401.91|11401.91|11401.91|11399.95|11399.95|0
1605173140000|2020-11-12 09:25:40|11401.22|11401.22|11399.22|11399.22|11401.85|11401.85|11399.22|11399.22|0
1605173150000|2020-11-12 09:25:50|11399.07|11399.07|11399.43|11399.43|11399.43|11399.43|11398.95|11398.95|0
1605173160000|2020-11-12 09:26:00|11398.91|11398.91|11398.77|11398.77|11399.16|11399.16|11398.77|11398.77|0
1605173170000|2020-11-12 09:26:10|11398.04|11398.04|11393.64|11393.64|11398.04|11398.04|11393.64|11393.64|0
1605173180000|2020-11-12 09:26:20|11393.52|11393.52|11394.84|11394.84|11394.84|11394.84|11393.18|11393.18|0
1605173190000|2020-11-12 09:26:30|11394.01|11394.01|11392.7|11392.7|11394.01|11394.01|11392.7|11392.7|0
1605173200000|2020-11-12 09:26:40|11392.02|11392.02|11391.67|11391.67|11392.02|11392.02|11391.67|11391.67|0
1605173210000|2020-11-12 09:26:50|11392.36|11392.36|11393.19|11393.19|11393.19|11393.19|11392.36|11392.36|0
1605173230000|2020-11-12 09:27:10|11392.47|11392.47|11390.74|11390.74|11392.47|11392.47|11390.74|11390.74|0
1605173240000|2020-11-12 09:27:20|11389.91|11389.91|11388.78|11388.78|11390.21|11390.21|11388.78|11388.78|0
1605173250000|2020-11-12 09:27:30|11388.43|11388.43|11389.15|11389.15|11389.15|11389.15|11388.43|11388.43|0
1605173260000|2020-11-12 09:27:40|11389.03|11389.03|11387.9|11387.9|11389.03|11389.03|11387.78|11387.78|0
1605173270000|2020-11-12 09:27:50|11387.55|11387.55|11387.55|11387.55|11387.55|11387.55|11387.55|11387.55|0
1605173280000|2020-11-12 09:28:00|11387.21|11387.21|11385.02|11385.02|11387.51|11387.51|11385.02|11385.02|0
1605173290000|2020-11-12 09:28:10|11385.85|11385.85|11382.32|11382.32|11385.85|11385.85|11382.32|11382.32|0
1605173300000|2020-11-12 09:28:20|11382.53|11382.53|11382.53|11382.53|11382.53|11382.53|11382.53|11382.53|0
1605173310000|2020-11-12 09:28:30|11382.3|11382.3|11383|11383|11383.96|11383.96|11382.3|11382.3|0
1605173320000|2020-11-12 09:28:40|11383.35|11383.35|11383.35|11383.35|11383.35|11383.35|11383.35|11383.35|0
1605173340000|2020-11-12 09:29:00|11382.52|11382.52|11382.52|11382.52|11382.52|11382.52|11382.52|11382.52|0
1605173350000|2020-11-12 09:29:10|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|0
1605173360000|2020-11-12 09:29:20|11382.71|11382.71|11382.06|11382.06|11382.71|11382.71|11381.59|11381.59|0
1605173370000|2020-11-12 09:29:30|11381.23|11381.23|11381.23|11381.23|11381.23|11381.23|11381.23|11381.23|0
1605173380000|2020-11-12 09:29:40|11381.35|11381.35|11383.5|11383.5|11383.5|11383.5|11380.94|11380.94|0
1605173390000|2020-11-12 09:29:50|11383.76|11383.76|11382.38|11382.38|11383.76|11383.76|11382.21|11382.21|0
1605173400000|2020-11-12 09:30:00|11382.5|11382.5|11386.18|11386.18|11386.18|11386.18|11382.5|11382.5|0
1605173410000|2020-11-12 09:30:10|11386.3|11386.3|11386.17|11386.17|11386.3|11386.3|11386.17|11386.17|0
1605173420000|2020-11-12 09:30:20|11386.75|11386.75|11386.9|11386.9|11386.9|11386.9|11386.75|11386.75|0
1605173430000|2020-11-12 09:30:30|11386.51|11386.51|11386.51|11386.51|11386.51|11386.51|11386.51|11386.51|0
1605173440000|2020-11-12 09:30:40|11386.95|11386.95|11388.23|11388.23|11388.23|11388.23|11386.95|11386.95|0
1605173450000|2020-11-12 09:30:50|11388.44|11388.44|11388.44|11388.44|11388.44|11388.44|11388.44|11388.44|0
1605173460000|2020-11-12 09:31:00|11390.09|11390.09|11390.8|11390.8|11390.8|11390.8|11390.09|11390.09|0
1605173470000|2020-11-12 09:31:10|11391.04|11391.04|11393.14|11393.14|11394.1|11394.1|11390.85|11390.85|0
1605173480000|2020-11-12 09:31:20|11393|11393|11392.97|11392.97|11393.59|11393.59|11392.55|11392.55|0
1605173490000|2020-11-12 09:31:30|11392.67|11392.67|11392.1|11392.1|11392.96|11392.96|11392.1|11392.1|0
1605173500000|2020-11-12 09:31:40|11391.91|11391.91|11391.72|11391.72|11391.91|11391.91|11391.72|11391.72|0
1605173510000|2020-11-12 09:31:50|11391.84|11391.84|11391.5|11391.5|11391.84|11391.84|11391.5|11391.5|0
1605173520000|2020-11-12 09:32:00|11391.61|11391.61|11390.86|11390.86|11391.61|11391.61|11390.86|11390.86|0
1605173530000|2020-11-12 09:32:10|11391.33|11391.33|11392.63|11392.63|11392.63|11392.63|11391.33|11391.33|0
1605173540000|2020-11-12 09:32:20|11392.93|11392.93|11394.87|11394.87|11394.87|11394.87|11392.93|11392.93|0
1605173550000|2020-11-12 09:32:30|11394.04|11394.04|11394.04|11394.04|11394.04|11394.04|11394.04|11394.04|0
1605173560000|2020-11-12 09:32:40|11393.42|11393.42|11393.42|11393.42|11393.42|11393.42|11393.42|11393.42|0
1605173570000|2020-11-12 09:32:50|11393.12|11393.12|11393.3|11393.3|11393.3|11393.3|11393.12|11393.12|0
1605173580000|2020-11-12 09:33:00|11393.53|11393.53|11393.16|11393.16|11393.53|11393.53|11393.16|11393.16|0
1605173590000|2020-11-12 09:33:10|11393.74|11393.74|11393.45|11393.45|11393.74|11393.74|11393.45|11393.45|0
1605173600000|2020-11-12 09:33:20|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|11394.18|0
1605173610000|2020-11-12 09:33:30|11395.01|11395.01|11395.01|11395.01|11395.01|11395.01|11395.01|11395.01|0
1605173620000|2020-11-12 09:33:40|11395.25|11395.25|11395.55|11395.55|11395.55|11395.55|11395.25|11395.25|0
1605173630000|2020-11-12 09:33:50|11397.21|11397.21|11398.37|11398.37|11398.37|11398.37|11397.21|11397.21|0
1605173640000|2020-11-12 09:34:00|11397.99|11397.99|11397.7|11397.7|11397.99|11397.99|11397.7|11397.7|0
1605173650000|2020-11-12 09:34:10|11396.04|11396.04|11396.04|11396.04|11396.04|11396.04|11396.04|11396.04|0
1605173660000|2020-11-12 09:34:20|11395.89|11395.89|11396.04|11396.04|11396.04|11396.04|11395.89|11395.89|0
1605173670000|2020-11-12 09:34:30|11396.3|11396.3|11397.91|11397.91|11397.91|11397.91|11396.3|11396.3|0
1605173680000|2020-11-12 09:34:40|11398.54|11398.54|11399.65|11399.65|11399.65|11399.65|11398.54|11398.54|0
1605173690000|2020-11-12 09:34:50|11399.56|11399.56|11396.02|11396.02|11399.56|11399.56|11396.02|11396.02|0
1605173700000|2020-11-12 09:35:00|11395.54|11395.54|11394.47|11394.47|11395.54|11395.54|11394.47|11394.47|0
1605173710000|2020-11-12 09:35:10|11394.37|11394.37|11394.09|11394.09|11395.75|11395.75|11393.9|11393.9|0
1605173720000|2020-11-12 09:35:20|11393.75|11393.75|11393.58|11393.58|11393.75|11393.75|11393.58|11393.58|0
1605173730000|2020-11-12 09:35:30|11394.05|11394.05|11395.54|11395.54|11396.54|11396.54|11394.05|11394.05|0
1605173740000|2020-11-12 09:35:40|11395.39|11395.39|11395.39|11395.39|11395.39|11395.39|11395.39|11395.39|0
1605173750000|2020-11-12 09:35:50|11395.15|11395.15|11395.55|11395.55|11395.55|11395.55|11395.15|11395.15|0
1605173760000|2020-11-12 09:36:00|11395.38|11395.38|11400.43|11400.43|11400.56|11400.56|11395.38|11395.38|0
1605173770000|2020-11-12 09:36:10|11400.25|11400.25|11401.26|11401.26|11401.26|11401.26|11400.25|11400.25|0
1605173790000|2020-11-12 09:36:30|11401.55|11401.55|11401.55|11401.55|11401.55|11401.55|11401.55|11401.55|0
1605173800000|2020-11-12 09:36:40|11401.26|11401.26|11400.54|11400.54|11401.26|11401.26|11400.42|11400.42|0
1605173810000|2020-11-12 09:36:50|11400.44|11400.44|11401.5|11401.5|11401.5|11401.5|11400.44|11400.44|0
1605173820000|2020-11-12 09:37:00|11401.14|11401.14|11401.14|11401.14|11401.14|11401.14|11401.14|11401.14|0
1605173830000|2020-11-12 09:37:10|11402.8|11402.8|11400.82|11400.82|11402.8|11402.8|11400.82|11400.82|0
1605173840000|2020-11-12 09:37:20|11402.47|11402.47|11402.05|11402.05|11402.47|11402.47|11402.05|11402.05|0
1605173850000|2020-11-12 09:37:30|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|0
1605173860000|2020-11-12 09:37:40|11402.09|11402.09|11402.26|11402.26|11402.26|11402.26|11402.09|11402.09|0
1605173870000|2020-11-12 09:37:50|11402.35|11402.35|11400.7|11400.7|11402.35|11402.35|11400.7|11400.7|0
1605173880000|2020-11-12 09:38:00|11400.41|11400.41|11398.3|11398.3|11400.41|11400.41|11398.3|11398.3|0
1605173900000|2020-11-12 09:38:20|11398.17|11398.17|11398.34|11398.34|11398.82|11398.82|11397.48|11397.48|0
1605173910000|2020-11-12 09:38:30|11399.27|11399.27|11399.09|11399.09|11399.27|11399.27|11399.09|11399.09|0
1605173920000|2020-11-12 09:38:40|11398.47|11398.47|11398.23|11398.23|11398.47|11398.47|11398.23|11398.23|0
1605173930000|2020-11-12 09:38:50|11397.6|11397.6|11397.78|11397.78|11397.78|11397.78|11397.6|11397.6|0
1605173940000|2020-11-12 09:39:00|11398.06|11398.06|11398.06|11398.06|11398.06|11398.06|11397.94|11397.94|0
1605173960000|2020-11-12 09:39:20|11396.72|11396.72|11396.72|11396.72|11396.72|11396.72|11396.72|11396.72|0
1605173970000|2020-11-12 09:39:30|11397.08|11397.08|11397.32|11397.32|11397.32|11397.32|11397.08|11397.08|0
1605173980000|2020-11-12 09:39:40|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|11396.87|0
1605173990000|2020-11-12 09:39:50|11397.17|11397.17|11396.91|11396.91|11397.54|11397.54|11396.91|11396.91|0
1605174000000|2020-11-12 09:40:00|11399.4|11399.4|11401.25|11401.25|11401.42|11401.42|11399.4|11399.4|0
1605174010000|2020-11-12 09:40:10|11401.49|11401.49|11404.62|11404.62|11404.62|11404.62|11401.49|11401.49|0
1605174020000|2020-11-12 09:40:20|11406.28|11406.28|11406.87|11406.87|11406.87|11406.87|11406.28|11406.28|0
1605174050000|2020-11-12 09:40:50|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|11407.7|0
1605174060000|2020-11-12 09:41:00|11406.04|11406.04|11406.04|11406.04|11406.04|11406.04|11406.04|11406.04|0
1605174080000|2020-11-12 09:41:20|11405.6|11405.6|11405.01|11405.01|11405.6|11405.6|11405.01|11405.01|0
1605174090000|2020-11-12 09:41:30|11405.25|11405.25|11405.81|11405.81|11405.96|11405.96|11405.25|11405.25|0
1605174100000|2020-11-12 09:41:40|11405.66|11405.66|11405.66|11405.66|11405.66|11405.66|11405.66|11405.66|0
1605174110000|2020-11-12 09:41:50|11404.83|11404.83|11403.63|11403.63|11404.83|11404.83|11403.63|11403.63|0
1605174120000|2020-11-12 09:42:00|11402.8|11402.8|11402.8|11402.8|11402.8|11402.8|11402.8|11402.8|0
1605174130000|2020-11-12 09:42:10|11403.63|11403.63|11404.46|11404.46|11404.46|11404.46|11403.63|11403.63|0
1605174140000|2020-11-12 09:42:20|11404.98|11404.98|11403.09|11403.09|11405.15|11405.15|11403.09|11403.09|0
1605174150000|2020-11-12 09:42:30|11402.39|11402.39|11402.01|11402.01|11402.42|11402.42|11402.01|11402.01|0
1605174160000|2020-11-12 09:42:40|11403.67|11403.67|11403.79|11403.79|11403.79|11403.79|11403.67|11403.67|0
1605174190000|2020-11-12 09:43:10|11402.96|11402.96|11402.13|11402.13|11402.96|11402.96|11402.13|11402.13|0
1605174200000|2020-11-12 09:43:20|11401.31|11401.31|11401.54|11401.54|11401.54|11401.54|11401.31|11401.31|0
1605174210000|2020-11-12 09:43:30|11402.17|11402.17|11402.53|11402.53|11402.53|11402.53|11402.17|11402.17|0
1605174220000|2020-11-12 09:43:40|11401.91|11401.91|11401.91|11401.91|11401.91|11401.91|11401.91|11401.91|0
1605174240000|2020-11-12 09:44:00|11402.76|11402.76|11402.76|11402.76|11402.76|11402.76|11402.76|11402.76|0
1605174250000|2020-11-12 09:44:10|11402.91|11402.91|11402.67|11402.67|11402.91|11402.91|11402.67|11402.67|0
1605174260000|2020-11-12 09:44:20|11401.84|11401.84|11401.84|11401.84|11401.84|11401.84|11401.84|11401.84|0
1605174270000|2020-11-12 09:44:30|11401.6|11401.6|11401.6|11401.6|11401.6|11401.6|11401.6|11401.6|0
1605174280000|2020-11-12 09:44:40|11402.48|11402.48|11401.22|11401.22|11402.48|11402.48|11401.22|11401.22|0
1605174290000|2020-11-12 09:44:50|11401.11|11401.11|11401.47|11401.47|11401.47|11401.47|11401.11|11401.11|0
1605174310000|2020-11-12 09:45:10|11400.08|11400.08|11398.03|11398.03|11400.08|11400.08|11398.03|11398.03|0
1605174320000|2020-11-12 09:45:20|11397.91|11397.91|11397.91|11397.91|11397.91|11397.91|11397.91|11397.91|0
1605174330000|2020-11-12 09:45:30|11397.78|11397.78|11397.78|11397.78|11397.78|11397.78|11397.78|11397.78|0
1605174340000|2020-11-12 09:45:40|11397.52|11397.52|11397.52|11397.52|11397.52|11397.52|11397.52|11397.52|0
1605174350000|2020-11-12 09:45:50|11398.35|11398.35|11401.64|11401.64|11401.64|11401.64|11398.35|11398.35|0
1605174360000|2020-11-12 09:46:00|11401.35|11401.35|11398.63|11398.63|11401.61|11401.61|11398.63|11398.63|0
1605174370000|2020-11-12 09:46:10|11398.97|11398.97|11399.2|11399.2|11399.2|11399.2|11398.97|11398.97|0
1605174380000|2020-11-12 09:46:20|11400.15|11400.15|11400.15|11400.15|11400.15|11400.15|11400.15|11400.15|0
1605174390000|2020-11-12 09:46:30|11400.39|11400.39|11401.13|11401.13|11401.25|11401.25|11400.39|11400.39|0
1605174400000|2020-11-12 09:46:40|11401.37|11401.37|11401.11|11401.11|11401.37|11401.37|11401.11|11401.11|0
1605174410000|2020-11-12 09:46:50|11400.94|11400.94|11403.42|11403.42|11403.42|11403.42|11400.94|11400.94|0
1605174420000|2020-11-12 09:47:00|11403.28|11403.28|11402.69|11402.69|11403.28|11403.28|11402.69|11402.69|0
1605174430000|2020-11-12 09:47:10|11402.96|11402.96|11402.96|11402.96|11402.96|11402.96|11402.96|11402.96|0
1605174440000|2020-11-12 09:47:20|11403.32|11403.32|11404.15|11404.15|11404.15|11404.15|11403.32|11403.32|0
1605174450000|2020-11-12 09:47:30|11404.39|11404.39|11405.5|11405.5|11405.57|11405.57|11404.39|11404.39|0
1605174480000|2020-11-12 09:48:00|11406.67|11406.67|11407.35|11407.35|11407.35|11407.35|11406.67|11406.67|0
1605174490000|2020-11-12 09:48:10|11406.52|11406.52|11406.52|11406.52|11406.52|11406.52|11406.52|11406.52|0
1605174500000|2020-11-12 09:48:20|11405.69|11405.69|11404.86|11404.86|11405.69|11405.69|11404.86|11404.86|0
1605174510000|2020-11-12 09:48:30|11405.3|11405.3|11405.56|11405.56|11405.56|11405.56|11405.16|11405.16|0
1605174530000|2020-11-12 09:48:50|11406.05|11406.05|11406.05|11406.05|11406.05|11406.05|11406.05|11406.05|0
1605174540000|2020-11-12 09:49:00|11406.42|11406.42|11409.6|11409.6|11409.6|11409.6|11406.42|11406.42|0
1605174560000|2020-11-12 09:49:20|11409.83|11409.83|11410.29|11410.29|11410.29|11410.29|11409.48|11409.48|0
1605174570000|2020-11-12 09:49:30|11410.51|11410.51|11409.8|11409.8|11410.51|11410.51|11409.8|11409.8|0
1605174580000|2020-11-12 09:49:40|11410.03|11410.03|11409.79|11409.79|11410.03|11410.03|11409.79|11409.79|0
1605174610000|2020-11-12 09:50:10|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|11409.98|0
1605174630000|2020-11-12 09:50:30|11409.84|11409.84|11409.18|11409.18|11409.84|11409.84|11409.18|11409.18|0
1605174640000|2020-11-12 09:50:40|11408.95|11408.95|11410.38|11410.38|11410.38|11410.38|11408.71|11408.71|0
1605174660000|2020-11-12 09:51:00|11410.26|11410.26|11410.83|11410.83|11410.83|11410.83|11410.26|11410.26|0
1605174680000|2020-11-12 09:51:20|11413.32|11413.32|11411.65|11411.65|11414.15|11414.15|11411.02|11411.02|0
1605174690000|2020-11-12 09:51:30|11411.39|11411.39|11411.59|11411.59|11411.59|11411.59|11411.39|11411.39|0
1605174700000|2020-11-12 09:51:40|11411.77|11411.77|11411.45|11411.45|11411.77|11411.77|11411.09|11411.09|0
1605174710000|2020-11-12 09:51:50|11411.08|11411.08|11409.46|11409.46|11411.08|11411.08|11409.46|11409.46|0
1605174720000|2020-11-12 09:52:00|11409.26|11409.26|11409.26|11409.26|11409.26|11409.26|11408.43|11408.43|0
1605174730000|2020-11-12 09:52:10|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|11408.96|0
1605174740000|2020-11-12 09:52:20|11408.13|11408.13|11408.31|11408.31|11408.31|11408.31|11408.13|11408.13|0
1605174750000|2020-11-12 09:52:30|11408.04|11408.04|11404.47|11404.47|11408.04|11408.04|11404.47|11404.47|0
1605174760000|2020-11-12 09:52:40|11404.23|11404.23|11402.51|11402.51|11404.23|11404.23|11402.51|11402.51|0
1605174770000|2020-11-12 09:52:50|11402.36|11402.36|11401.1|11401.1|11402.36|11402.36|11400.87|11400.87|0
1605174780000|2020-11-12 09:53:00|11401.25|11401.25|11401.25|11401.25|11401.25|11401.25|11401.25|11401.25|0
1605174790000|2020-11-12 09:53:10|11401.43|11401.43|11401.43|11401.43|11401.43|11401.43|11401.43|11401.43|0
1605174800000|2020-11-12 09:53:20|11401.72|11401.72|11401.91|11401.91|11401.91|11401.91|11401.72|11401.72|0
1605174810000|2020-11-12 09:53:30|11402.15|11402.15|11402.03|11402.03|11402.15|11402.15|11402.03|11402.03|0
1605174820000|2020-11-12 09:53:40|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|0
1605174830000|2020-11-12 09:53:50|11402.33|11402.33|11402.33|11402.33|11402.33|11402.33|11402.33|11402.33|0
1605174840000|2020-11-12 09:54:00|11402.57|11402.57|11402.89|11402.89|11402.89|11402.89|11401.83|11401.83|0
1605174850000|2020-11-12 09:54:10|11402.99|11402.99|11402.97|11402.97|11403.11|11403.11|11402.97|11402.97|0
1605174860000|2020-11-12 09:54:20|11402.82|11402.82|11401.7|11401.7|11402.82|11402.82|11401.7|11401.7|0
1605174880000|2020-11-12 09:54:40|11401.57|11401.57|11402.82|11402.82|11402.82|11402.82|11401.57|11401.57|0
1605174890000|2020-11-12 09:54:50|11401.99|11401.99|11402.39|11402.39|11402.39|11402.39|11401.99|11401.99|0
1605174900000|2020-11-12 09:55:00|11403.42|11403.42|11403.53|11403.53|11403.77|11403.77|11403.26|11403.26|0
1605174910000|2020-11-12 09:55:10|11402.81|11402.81|11402.34|11402.34|11402.81|11402.81|11402.27|11402.27|0
1605174920000|2020-11-12 09:55:20|11402|11402|11402|11402|11402|11402|11402|11402|0
1605174930000|2020-11-12 09:55:30|11401.37|11401.37|11401.37|11401.37|11401.37|11401.37|11401.37|11401.37|0
1605174940000|2020-11-12 09:55:40|11401.25|11401.25|11401.25|11401.25|11401.25|11401.25|11401.25|11401.25|0
1605174950000|2020-11-12 09:55:50|11400.99|11400.99|11401.92|11401.92|11402.24|11402.24|11400.99|11400.99|0
1605174960000|2020-11-12 09:56:00|11402.43|11402.43|11402.22|11402.22|11402.43|11402.43|11402.09|11402.09|0
1605174970000|2020-11-12 09:56:10|11402.34|11402.34|11402.71|11402.71|11402.71|11402.71|11402.34|11402.34|0
1605174980000|2020-11-12 09:56:20|11400.22|11400.22|11400.51|11400.51|11400.51|11400.51|11400.22|11400.22|0
1605174990000|2020-11-12 09:56:30|11399.98|11399.98|11399.98|11399.98|11399.98|11399.98|11399.98|11399.98|0
1605175000000|2020-11-12 09:56:40|11399.72|11399.72|11401.99|11401.99|11402.14|11402.14|11399.6|11399.6|0
1605175010000|2020-11-12 09:56:50|11401.85|11401.85|11402.56|11402.56|11402.56|11402.56|11401.85|11401.85|0
1605175020000|2020-11-12 09:57:00|11403.14|11403.14|11405.42|11405.42|11405.42|11405.42|11403.14|11403.14|0
1605175030000|2020-11-12 09:57:10|11405.72|11405.72|11406.52|11406.52|11406.52|11406.52|11405.72|11405.72|0
1605175040000|2020-11-12 09:57:20|11404.86|11404.86|11404.56|11404.56|11404.86|11404.86|11404.56|11404.56|0
1605175050000|2020-11-12 09:57:30|11404.8|11404.8|11402.9|11402.9|11404.8|11404.8|11402.9|11402.9|0
1605175080000|2020-11-12 09:58:00|11404.56|11404.56|11404.22|11404.22|11404.73|11404.73|11404.22|11404.22|0
1605175090000|2020-11-12 09:58:10|11404.68|11404.68|11404.44|11404.44|11405.51|11405.51|11404.44|11404.44|0
1605175100000|2020-11-12 09:58:20|11404.68|11404.68|11404.83|11404.83|11404.83|11404.83|11404.68|11404.68|0
1605175120000|2020-11-12 09:58:40|11405.01|11405.01|11402.74|11402.74|11405.01|11405.01|11402.74|11402.74|0
1605175130000|2020-11-12 09:58:50|11402.12|11402.12|11401.95|11401.95|11402.12|11402.12|11401.95|11401.95|0
1605175150000|2020-11-12 09:59:10|11401.65|11401.65|11402.72|11402.72|11403.55|11403.55|11401.65|11401.65|0
1605175160000|2020-11-12 09:59:20|11402.04|11402.04|11402.87|11402.87|11402.87|11402.87|11402.04|11402.04|0
1605175180000|2020-11-12 09:59:40|11403.7|11403.7|11403.6|11403.6|11403.7|11403.7|11403.06|11403.06|0
1605175190000|2020-11-12 09:59:50|11403.36|11403.36|11403.89|11403.89|11404.28|11404.28|11403.24|11403.24|0
1605175200000|2020-11-12 10:00:00|11403.2|11403.2|11402.58|11402.58|11403.2|11403.2|11402.58|11402.58|0
1605175210000|2020-11-12 10:00:10|11403.6|11403.6|11405.49|11405.49|11405.49|11405.49|11403.6|11403.6|0
1605175220000|2020-11-12 10:00:20|11406.23|11406.23|11406.35|11406.35|11406.71|11406.71|11406.23|11406.23|0
1605175230000|2020-11-12 10:00:30|11406.23|11406.23|11406.23|11406.23|11406.23|11406.23|11406.23|11406.23|0
1605175240000|2020-11-12 10:00:40|11406.7|11406.7|11406.7|11406.7|11406.7|11406.7|11406.7|11406.7|0
1605175250000|2020-11-12 10:00:50|11406.53|11406.53|11406.53|11406.53|11406.53|11406.53|11406.53|11406.53|0
1605175260000|2020-11-12 10:01:00|11406.96|11406.96|11406.96|11406.96|11406.96|11406.96|11406.96|11406.96|0
1605175270000|2020-11-12 10:01:10|11407.11|11407.11|11408.71|11408.71|11408.71|11408.71|11407.11|11407.11|0
1605175280000|2020-11-12 10:01:20|11408.95|11408.95|11409.79|11409.79|11409.79|11409.79|11408.95|11408.95|0
1605175290000|2020-11-12 10:01:30|11410.36|11410.36|11410.36|11410.36|11410.36|11410.36|11410.36|11410.36|0
1605175300000|2020-11-12 10:01:40|11410.02|11410.02|11408.81|11408.81|11410.02|11410.02|11408.81|11408.81|0
1605175310000|2020-11-12 10:01:50|11408.45|11408.45|11408.45|11408.45|11408.45|11408.45|11408.45|11408.45|0
1605175320000|2020-11-12 10:02:00|11407.86|11407.86|11407.3|11407.3|11408.84|11408.84|11406.35|11406.35|0
1605175330000|2020-11-12 10:02:10|11407.45|11407.45|11405.03|11405.03|11407.45|11407.45|11404.42|11404.42|0
1605175340000|2020-11-12 10:02:20|11405.2|11405.2|11405.2|11405.2|11405.2|11405.2|11405.2|11405.2|0
1605175350000|2020-11-12 10:02:30|11405.35|11405.35|11403.44|11403.44|11405.49|11405.49|11403.44|11403.44|0
1605175370000|2020-11-12 10:02:50|11403.27|11403.27|11403.05|11403.05|11403.39|11403.39|11402.76|11402.76|0
1605175380000|2020-11-12 10:03:00|11402.68|11402.68|11403.2|11403.2|11403.2|11403.2|11402.68|11402.68|0
1605175390000|2020-11-12 10:03:10|11402.97|11402.97|11402.85|11402.85|11402.97|11402.97|11402.85|11402.85|0
1605175400000|2020-11-12 10:03:20|11402.97|11402.97|11404.39|11404.39|11404.39|11404.39|11402.73|11402.73|0
1605175410000|2020-11-12 10:03:30|11404.05|11404.05|11402.89|11402.89|11404.05|11404.05|11402.89|11402.89|0
1605175420000|2020-11-12 10:03:40|11402.61|11402.61|11402.84|11402.84|11402.84|11402.84|11402.61|11402.61|0
1605175440000|2020-11-12 10:04:00|11403.2|11403.2|11404.15|11404.15|11404.15|11404.15|11403.2|11403.2|0
1605175450000|2020-11-12 10:04:10|11404.39|11404.39|11404.32|11404.32|11404.49|11404.49|11404.32|11404.32|0
1605175460000|2020-11-12 10:04:20|11404.39|11404.39|11404.32|11404.32|11404.39|11404.39|11404.32|11404.32|0
1605175470000|2020-11-12 10:04:30|11404.49|11404.49|11404.36|11404.36|11404.49|11404.49|11404.36|11404.36|0
1605175480000|2020-11-12 10:04:40|11404.51|11404.51|11408.1|11408.1|11408.1|11408.1|11404.51|11404.51|0
1605175490000|2020-11-12 10:04:50|11407.27|11407.27|11407.27|11407.27|11407.27|11407.27|11407.27|11407.27|0
1605175500000|2020-11-12 10:05:00|11406.44|11406.44|11405.09|11405.09|11406.44|11406.44|11405.09|11405.09|0
1605175510000|2020-11-12 10:05:10|11405.29|11405.29|11404.86|11404.86|11405.29|11405.29|11404.86|11404.86|0
1605175520000|2020-11-12 10:05:20|11405.69|11405.69|11405.69|11405.69|11405.69|11405.69|11405.69|11405.69|0
1605175530000|2020-11-12 10:05:30|11405.4|11405.4|11405.4|11405.4|11405.4|11405.4|11405.4|11405.4|0
1605175540000|2020-11-12 10:05:40|11405.69|11405.69|11404.86|11404.86|11405.69|11405.69|11404.86|11404.86|0
1605175550000|2020-11-12 10:05:50|11403.2|11403.2|11403.2|11403.2|11403.2|11403.2|11403.2|11403.2|0
1605175560000|2020-11-12 10:06:00|11403.08|11403.08|11403.37|11403.37|11403.42|11403.42|11403.08|11403.08|0
1605175570000|2020-11-12 10:06:10|11403.56|11403.56|11406.33|11406.33|11406.33|11406.33|11403.56|11403.56|0
1605175580000|2020-11-12 10:06:20|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|11406.62|0
1605175590000|2020-11-12 10:06:30|11408.5|11408.5|11408.5|11408.5|11408.5|11408.5|11408.5|11408.5|0
1605175600000|2020-11-12 10:06:40|11408.74|11408.74|11409.01|11409.01|11409.01|11409.01|11408.74|11408.74|0
1605175610000|2020-11-12 10:06:50|11410.67|11410.67|11410.47|11410.47|11410.67|11410.67|11410.47|11410.47|0
1605175620000|2020-11-12 10:07:00|11411.3|11411.3|11412.13|11412.13|11412.13|11412.13|11411.3|11411.3|0
1605175630000|2020-11-12 10:07:10|11412.96|11412.96|11412.96|11412.96|11413.78|11413.78|11412.96|11412.96|0
1605175640000|2020-11-12 10:07:20|11412.13|11412.13|11413.19|11413.19|11413.19|11413.19|11412.13|11412.13|0
1605175650000|2020-11-12 10:07:30|11413.77|11413.77|11414.21|11414.21|11414.21|11414.21|11413.68|11413.68|0
1605175660000|2020-11-12 10:07:40|11414.09|11414.09|11413.61|11413.61|11414.09|11414.09|11413.61|11413.61|0
1605175670000|2020-11-12 10:07:50|11413.52|11413.52|11412.9|11412.9|11413.52|11413.52|11412.4|11412.4|0
1605175680000|2020-11-12 10:08:00|11413.13|11413.13|11408.02|11408.02|11413.13|11413.13|11408.02|11408.02|0
1605175700000|2020-11-12 10:08:20|11408.31|11408.31|11408.31|11408.31|11408.31|11408.31|11408.31|11408.31|0
1605175710000|2020-11-12 10:08:30|11408.19|11408.19|11408.39|11408.39|11408.39|11408.39|11408.19|11408.19|0
1605175720000|2020-11-12 10:08:40|11409.64|11409.64|11409.64|11409.64|11409.64|11409.64|11409.64|11409.64|0
1605175730000|2020-11-12 10:08:50|11409.93|11409.93|11410.06|11410.06|11410.33|11410.33|11409.93|11409.93|0
1605175740000|2020-11-12 10:09:00|11409.94|11409.94|11409.94|11409.94|11410.18|11410.18|11409.94|11409.94|0
1605175750000|2020-11-12 10:09:10|11410.42|11410.42|11412.28|11412.28|11412.28|11412.28|11410.42|11410.42|0
1605175760000|2020-11-12 10:09:20|11413.54|11413.54|11415.16|11415.16|11416.02|11416.02|11413.54|11413.54|0
1605175770000|2020-11-12 10:09:30|11415.34|11415.34|11415.34|11415.34|11415.34|11415.34|11415.34|11415.34|0
1605175780000|2020-11-12 10:09:40|11414.71|11414.71|11414.37|11414.37|11414.71|11414.71|11414.37|11414.37|0
1605175790000|2020-11-12 10:09:50|11414.61|11414.61|11414.61|11414.61|11414.61|11414.61|11414.61|11414.61|0
1605175800000|2020-11-12 10:10:00|11414.43|11414.43|11416.52|11416.52|11416.52|11416.52|11414.43|11414.43|0
1605175810000|2020-11-12 10:10:10|11416.28|11416.28|11415.95|11415.95|11416.28|11416.28|11415.95|11415.95|0
1605175820000|2020-11-12 10:10:20|11417.61|11417.61|11416.78|11416.78|11418.44|11418.44|11416.78|11416.78|0
1605175830000|2020-11-12 10:10:30|11415.52|11415.52|11416.15|11416.15|11416.15|11416.15|11415.52|11415.52|0
1605175840000|2020-11-12 10:10:40|11416.38|11416.38|11416.23|11416.23|11416.38|11416.38|11416.23|11416.23|0
1605175850000|2020-11-12 10:10:50|11417.09|11417.09|11421.38|11421.38|11421.68|11421.68|11417.09|11417.09|0
1605175860000|2020-11-12 10:11:00|11421.48|11421.48|11420.79|11420.79|11421.48|11421.48|11419.58|11419.58|0
1605175870000|2020-11-12 10:11:10|11420.72|11420.72|11418.92|11418.92|11420.72|11420.72|11418.77|11418.77|0
1605175880000|2020-11-12 10:11:20|11418.09|11418.09|11417.68|11417.68|11418.09|11418.09|11417.62|11417.62|0
1605175900000|2020-11-12 10:11:40|11416.08|11416.08|11416.31|11416.31|11416.31|11416.31|11416.08|11416.08|0
1605175910000|2020-11-12 10:11:50|11416.58|11416.58|11417.07|11417.07|11417.07|11417.07|11416.58|11416.58|0
1605175920000|2020-11-12 10:12:00|11416.88|11416.88|11418.54|11418.54|11418.54|11418.54|11416.88|11416.88|0
1605175930000|2020-11-12 10:12:10|11418.73|11418.73|11418.73|11418.73|11418.73|11418.73|11418.73|11418.73|0
1605175940000|2020-11-12 10:12:20|11419.03|11419.03|11419.03|11419.03|11419.03|11419.03|11419.03|11419.03|0
1605175950000|2020-11-12 10:12:30|11418.74|11418.74|11419.03|11419.03|11419.03|11419.03|11418.74|11418.74|0
1605175960000|2020-11-12 10:12:40|11418.17|11418.17|11418.88|11418.88|11418.88|11418.88|11418.17|11418.17|0
1605175970000|2020-11-12 10:12:50|11418.65|11418.65|11418.65|11418.65|11418.65|11418.65|11418.65|11418.65|0
1605175980000|2020-11-12 10:13:00|11418.84|11418.84|11418.48|11418.48|11418.84|11418.84|11418.48|11418.48|0
1605175990000|2020-11-12 10:13:10|11417.56|11417.56|11415.22|11415.22|11417.56|11417.56|11415.22|11415.22|0
1605176000000|2020-11-12 10:13:20|11416.88|11416.88|11417.71|11417.71|11417.71|11417.71|11416.88|11416.88|0
1605176010000|2020-11-12 10:13:30|11417.83|11417.83|11418.19|11418.19|11418.19|11418.19|11417.83|11417.83|0
1605176020000|2020-11-12 10:13:40|11418.33|11418.33|11418.16|11418.16|11418.33|11418.33|11417.65|11417.65|0
1605176040000|2020-11-12 10:14:00|11418.28|11418.28|11418.28|11418.28|11418.28|11418.28|11418.28|11418.28|0
1605176050000|2020-11-12 10:14:10|11418.45|11418.45|11418.86|11418.86|11419.67|11419.67|11418.45|11418.45|0
1605176060000|2020-11-12 10:14:20|11418.03|11418.03|11417.89|11417.89|11418.03|11418.03|11417.89|11417.89|0
1605176070000|2020-11-12 10:14:30|11417.06|11417.06|11416.81|11416.81|11417.64|11417.64|11416.81|11416.81|0
1605176080000|2020-11-12 10:14:40|11417.32|11417.32|11417.67|11417.67|11417.67|11417.67|11417.32|11417.32|0
1605176100000|2020-11-12 10:15:00|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|11417.47|0
1605176110000|2020-11-12 10:15:10|11417.98|11417.98|11418.22|11418.22|11418.22|11418.22|11417.98|11417.98|0
1605176130000|2020-11-12 10:15:30|11420.1|11420.1|11418.85|11418.85|11420.1|11420.1|11418.22|11418.22|0
1605176140000|2020-11-12 10:15:40|11419.04|11419.04|11419.23|11419.23|11419.23|11419.23|11419.04|11419.04|0
1605176150000|2020-11-12 10:15:50|11419.14|11419.14|11421.59|11421.59|11421.59|11421.59|11418.68|11418.68|0
1605176160000|2020-11-12 10:16:00|11421.25|11421.25|11423.58|11423.58|11423.68|11423.68|11421.25|11421.25|0
1605176170000|2020-11-12 10:16:10|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|0
1605176180000|2020-11-12 10:16:20|11422.95|11422.95|11422.13|11422.13|11422.95|11422.95|11422.13|11422.13|0
1605176190000|2020-11-12 10:16:30|11421.98|11421.98|11421.98|11421.98|11421.98|11421.98|11421.98|11421.98|0
1605176210000|2020-11-12 10:16:50|11423.23|11423.23|11424.49|11424.49|11424.49|11424.49|11423.23|11423.23|0
1605176220000|2020-11-12 10:17:00|11425.11|11425.11|11420.76|11420.76|11425.3|11425.3|11420.18|11420.18|0
1605176230000|2020-11-12 10:17:10|11420.62|11420.62|11417.89|11417.89|11420.62|11420.62|11417.89|11417.89|0
1605176240000|2020-11-12 10:17:20|11419.55|11419.55|11419.29|11419.29|11419.55|11419.55|11419.29|11419.29|0
1605176250000|2020-11-12 10:17:30|11419.17|11419.17|11419.17|11419.17|11419.17|11419.17|11419.17|11419.17|0
1605176260000|2020-11-12 10:17:40|11418.8|11418.8|11418.8|11418.8|11418.8|11418.8|11418.8|11418.8|0
1605176280000|2020-11-12 10:18:00|11414.14|11414.14|11414.38|11414.38|11414.97|11414.97|11414.14|11414.14|0
1605176290000|2020-11-12 10:18:10|11414.77|11414.77|11414.87|11414.87|11415.07|11415.07|11414.77|11414.77|0
1605176300000|2020-11-12 10:18:20|11414.7|11414.7|11414.49|11414.49|11414.7|11414.7|11414.49|11414.49|0
1605176310000|2020-11-12 10:18:30|11414.29|11414.29|11414.29|11414.29|11414.29|11414.29|11414.29|11414.29|0
1605176340000|2020-11-12 10:19:00|11415.12|11415.12|11415.12|11415.12|11415.12|11415.12|11415.12|11415.12|0
1605176350000|2020-11-12 10:19:10|11415.95|11415.95|11415.12|11415.12|11415.95|11415.95|11415.12|11415.12|0
1605176360000|2020-11-12 10:19:20|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|0
1605176370000|2020-11-12 10:19:30|11415.63|11415.63|11418.14|11418.14|11418.14|11418.14|11415.63|11415.63|0
1605176380000|2020-11-12 10:19:40|11418.02|11418.02|11418.02|11418.02|11418.02|11418.02|11418.02|11418.02|0
1605176390000|2020-11-12 10:19:50|11417.9|11417.9|11416.14|11416.14|11418.02|11418.02|11416.02|11416.02|0
1605176400000|2020-11-12 10:20:00|11415.97|11415.97|11416.48|11416.48|11416.48|11416.48|11415.97|11415.97|0
1605176410000|2020-11-12 10:20:10|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|0
1605176420000|2020-11-12 10:20:20|11415.99|11415.99|11417.26|11417.26|11418.51|11418.51|11415.87|11415.87|0
1605176430000|2020-11-12 10:20:30|11417.14|11417.14|11416.97|11416.97|11417.14|11417.14|11416.97|11416.97|0
1605176440000|2020-11-12 10:20:40|11417.66|11417.66|11417.66|11417.66|11417.66|11417.66|11417.66|11417.66|0
1605176450000|2020-11-12 10:20:50|11417.57|11417.57|11417.57|11417.57|11417.57|11417.57|11417.57|11417.57|0
1605176460000|2020-11-12 10:21:00|11417.72|11417.72|11417.72|11417.72|11417.72|11417.72|11417.72|11417.72|0
1605176480000|2020-11-12 10:21:20|11417.38|11417.38|11417.32|11417.32|11417.38|11417.38|11417.12|11417.12|0
1605176490000|2020-11-12 10:21:30|11416.95|11416.95|11416.81|11416.81|11417.1|11417.1|11416.81|11416.81|0
1605176510000|2020-11-12 10:21:50|11418.46|11418.46|11418.7|11418.7|11418.7|11418.7|11418.46|11418.46|0
1605176520000|2020-11-12 10:22:00|11418.85|11418.85|11418.34|11418.34|11418.85|11418.85|11418.34|11418.34|0
1605176550000|2020-11-12 10:22:30|11418.16|11418.16|11417.38|11417.38|11418.16|11418.16|11417.38|11417.38|0
1605176560000|2020-11-12 10:22:40|11417.5|11417.5|11417.03|11417.03|11417.5|11417.5|11417.03|11417.03|0
1605176570000|2020-11-12 10:22:50|11416.8|11416.8|11417.27|11417.27|11417.27|11417.27|11416.8|11416.8|0
1605176580000|2020-11-12 10:23:00|11418.52|11418.52|11419.87|11419.87|11419.87|11419.87|11418.52|11418.52|0
1605176590000|2020-11-12 10:23:10|11419.17|11419.17|11418.96|11418.96|11419.62|11419.62|11418.96|11418.96|0
1605176600000|2020-11-12 10:23:20|11418.13|11418.13|11417.21|11417.21|11418.13|11418.13|11417.07|11417.07|0
1605176610000|2020-11-12 10:23:30|11416.38|11416.38|11416.38|11416.38|11416.38|11416.38|11416.38|11416.38|0
1605176620000|2020-11-12 10:23:40|11416.9|11416.9|11417.11|11417.11|11417.11|11417.11|11416.53|11416.53|0
1605176630000|2020-11-12 10:23:50|11417.25|11417.25|11417.38|11417.38|11417.38|11417.38|11417.25|11417.25|0
1605176640000|2020-11-12 10:24:00|11417.67|11417.67|11418.16|11418.16|11418.16|11418.16|11417.67|11417.67|0
1605176650000|2020-11-12 10:24:10|11417.69|11417.69|11417.25|11417.25|11417.69|11417.69|11417.25|11417.25|0
1605176660000|2020-11-12 10:24:20|11417.37|11417.37|11417.25|11417.25|11417.37|11417.37|11417.25|11417.25|0
1605176670000|2020-11-12 10:24:30|11416.88|11416.88|11417.03|11417.03|11417.71|11417.71|11416.88|11416.88|0
1605176680000|2020-11-12 10:24:40|11416.93|11416.93|11418.59|11418.59|11418.59|11418.59|11416.93|11416.93|0
1605176700000|2020-11-12 10:25:00|11418.88|11418.88|11419.51|11419.51|11419.51|11419.51|11418.68|11418.68|0
1605176710000|2020-11-12 10:25:10|11420.54|11420.54|11420.54|11420.54|11420.54|11420.54|11420.42|11420.42|0
1605176720000|2020-11-12 10:25:20|11420.16|11420.16|11420.59|11420.59|11420.59|11420.59|11419.97|11419.97|0
1605176730000|2020-11-12 10:25:30|11419.76|11419.76|11420.51|11420.51|11420.51|11420.51|11419.76|11419.76|0
1605176740000|2020-11-12 10:25:40|11420.63|11420.63|11420|11420|11420.63|11420.63|11420|11420|0
1605176760000|2020-11-12 10:26:00|11419.64|11419.64|11419.24|11419.24|11420.24|11420.24|11419.24|11419.24|0
1605176770000|2020-11-12 10:26:10|11419|11419|11419.23|11419.23|11419.57|11419.57|11419|11419|0
1605176780000|2020-11-12 10:26:20|11419.08|11419.08|11415.04|11415.04|11419.08|11419.08|11415.04|11415.04|0
1605176790000|2020-11-12 10:26:30|11415.13|11415.13|11415.13|11415.13|11415.13|11415.13|11415.13|11415.13|0
1605176800000|2020-11-12 10:26:40|11414.77|11414.77|11415.05|11415.05|11415.05|11415.05|11414.77|11414.77|0
1605176810000|2020-11-12 10:26:50|11415.24|11415.24|11414.9|11414.9|11415.24|11415.24|11414.9|11414.9|0
1605176820000|2020-11-12 10:27:00|11415.73|11415.73|11414.58|11414.58|11416.36|11416.36|11414.58|11414.58|0
1605176830000|2020-11-12 10:27:10|11412.92|11412.92|11414.67|11414.67|11414.67|11414.67|11412.92|11412.92|0
1605176840000|2020-11-12 10:27:20|11414.94|11414.94|11414.94|11414.94|11414.94|11414.94|11414.94|11414.94|0
1605176860000|2020-11-12 10:27:40|11415.28|11415.28|11415.28|11415.28|11415.28|11415.28|11415.28|11415.28|0
1605176870000|2020-11-12 10:27:50|11416.11|11416.11|11416.11|11416.11|11416.11|11416.11|11416.11|11416.11|0
1605176880000|2020-11-12 10:28:00|11415.77|11415.77|11415.77|11415.77|11415.77|11415.77|11415.77|11415.77|0
1605176890000|2020-11-12 10:28:10|11419.91|11419.91|11420.83|11420.83|11420.83|11420.83|11419.91|11419.91|0
1605176900000|2020-11-12 10:28:20|11420.74|11420.74|11420.74|11420.74|11420.74|11420.74|11420.74|11420.74|0
1605176930000|2020-11-12 10:28:50|11420.98|11420.98|11420.15|11420.15|11420.98|11420.98|11420.15|11420.15|0
1605176950000|2020-11-12 10:29:10|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|0
1605176960000|2020-11-12 10:29:20|11421.45|11421.45|11421.45|11421.45|11421.45|11421.45|11421.45|11421.45|0
1605176980000|2020-11-12 10:29:40|11421.68|11421.68|11421.68|11421.68|11423.34|11423.34|11421.68|11421.68|0
1605176990000|2020-11-12 10:29:50|11421.11|11421.11|11420.28|11420.28|11421.11|11421.11|11420.28|11420.28|0
1605177000000|2020-11-12 10:30:00|11420.14|11420.14|11420.44|11420.44|11420.44|11420.44|11419.55|11419.55|0
1605177010000|2020-11-12 10:30:10|11418.78|11418.78|11418.62|11418.62|11418.78|11418.78|11417.66|11417.66|0
1605177020000|2020-11-12 10:30:20|11418.49|11418.49|11418.49|11418.49|11418.49|11418.49|11418.49|11418.49|0
1605177040000|2020-11-12 10:30:40|11418.29|11418.29|11416.55|11416.55|11418.29|11418.29|11416.55|11416.55|0
1605177060000|2020-11-12 10:31:00|11416.69|11416.69|11418.28|11418.28|11418.28|11418.28|11416.69|11416.69|0
1605177070000|2020-11-12 10:31:10|11417.99|11417.99|11416.39|11416.39|11417.99|11417.99|11416.39|11416.39|0
1605177080000|2020-11-12 10:31:20|11415.99|11415.99|11415.36|11415.36|11415.99|11415.99|11415.36|11415.36|0
1605177090000|2020-11-12 10:31:30|11415.07|11415.07|11415.7|11415.7|11415.7|11415.7|11415.07|11415.07|0
1605177100000|2020-11-12 10:31:40|11415.82|11415.82|11415.82|11415.82|11415.82|11415.82|11415.82|11415.82|0
1605177110000|2020-11-12 10:31:50|11415.91|11415.91|11415.82|11415.82|11415.91|11415.91|11415.82|11415.82|0
1605177120000|2020-11-12 10:32:00|11415.99|11415.99|11417.89|11417.89|11418.51|11418.51|11415.99|11415.99|0
1605177130000|2020-11-12 10:32:10|11419.14|11419.14|11418.6|11418.6|11419.14|11419.14|11417.89|11417.89|0
1605177140000|2020-11-12 10:32:20|11418.83|11418.83|11419.22|11419.22|11419.22|11419.22|11418.76|11418.76|0
1605177150000|2020-11-12 10:32:30|11419.37|11419.37|11420.38|11420.38|11420.38|11420.38|11419.37|11419.37|0
1605177160000|2020-11-12 10:32:40|11421|11421|11421.5|11421.5|11421.5|11421.5|11421|11421|0
1605177170000|2020-11-12 10:32:50|11421.59|11421.59|11425.15|11425.15|11425.15|11425.15|11421.59|11421.59|0
1605177180000|2020-11-12 10:33:00|11425.05|11425.05|11424.93|11424.93|11425.05|11425.05|11424.93|11424.93|0
1605177190000|2020-11-12 10:33:10|11424.46|11424.46|11424.59|11424.59|11424.59|11424.59|11424.46|11424.46|0
1605177200000|2020-11-12 10:33:20|11424.79|11424.79|11425.03|11425.03|11425.03|11425.03|11424.79|11424.79|0
1605177210000|2020-11-12 10:33:30|11425.76|11425.76|11427.72|11427.72|11427.72|11427.72|11425.76|11425.76|0
1605177220000|2020-11-12 10:33:40|11427.79|11427.79|11428.13|11428.13|11428.13|11428.13|11427.79|11427.79|0
1605177230000|2020-11-12 10:33:50|11427.96|11427.96|11427.96|11427.96|11427.96|11427.96|11427.96|11427.96|0
1605177240000|2020-11-12 10:34:00|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|11427.79|0
1605177250000|2020-11-12 10:34:10|11428.13|11428.13|11428.13|11428.13|11428.13|11428.13|11428.13|11428.13|0
1605177260000|2020-11-12 10:34:20|11428.02|11428.02|11429.91|11429.91|11429.91|11429.91|11428.02|11428.02|0
1605177270000|2020-11-12 10:34:30|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|0
1605177280000|2020-11-12 10:34:40|11430.07|11430.07|11430.67|11430.67|11430.67|11430.67|11429.88|11429.88|0
1605177290000|2020-11-12 10:34:50|11431.25|11431.25|11433.41|11433.41|11433.41|11433.41|11431.25|11431.25|0
1605177300000|2020-11-12 10:35:00|11433.65|11433.65|11434.01|11434.01|11434.01|11434.01|11433.65|11433.65|0
1605177310000|2020-11-12 10:35:10|11435.66|11435.66|11436.49|11436.49|11436.49|11436.49|11435.66|11435.66|0
1605177320000|2020-11-12 10:35:20|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|0
1605177330000|2020-11-12 10:35:30|11436.29|11436.29|11437.12|11437.12|11437.12|11437.12|11436.29|11436.29|0
1605177340000|2020-11-12 10:35:40|11437.36|11437.36|11437.32|11437.32|11437.5|11437.5|11437.32|11437.32|0
1605177350000|2020-11-12 10:35:50|11438.15|11438.15|11438.15|11438.15|11438.15|11438.15|11438.15|11438.15|0
1605177360000|2020-11-12 10:36:00|11438.78|11438.78|11438.93|11438.93|11439.76|11439.76|11438.76|11438.76|0
1605177370000|2020-11-12 10:36:10|11438.3|11438.3|11436.75|11436.75|11438.3|11438.3|11436.75|11436.75|0
1605177380000|2020-11-12 10:36:20|11436.12|11436.12|11434.71|11434.71|11436.12|11436.12|11434.71|11434.71|0
1605177390000|2020-11-12 10:36:30|11433.71|11433.71|11432.41|11432.41|11433.71|11433.71|11432.41|11432.41|0
1605177400000|2020-11-12 10:36:40|11431.78|11431.78|11430.32|11430.32|11431.78|11431.78|11430.32|11430.32|0
1605177410000|2020-11-12 10:36:50|11429.5|11429.5|11429.79|11429.79|11429.79|11429.79|11429.5|11429.5|0
1605177420000|2020-11-12 10:37:00|11429.92|11429.92|11428.26|11428.26|11429.92|11429.92|11427.43|11427.43|0
1605177430000|2020-11-12 10:37:10|11428.09|11428.09|11428.09|11428.09|11428.09|11428.09|11428.09|11428.09|0
1605177440000|2020-11-12 10:37:20|11427.89|11427.89|11427.89|11427.89|11427.89|11427.89|11427.89|11427.89|0
1605177450000|2020-11-12 10:37:30|11429.14|11429.14|11429.47|11429.47|11429.47|11429.47|11429.14|11429.14|0
1605177460000|2020-11-12 10:37:40|11430.1|11430.1|11431.15|11431.15|11431.15|11431.15|11430.1|11430.1|0
1605177470000|2020-11-12 10:37:50|11431.44|11431.44|11431.35|11431.35|11431.44|11431.44|11431.35|11431.35|0
1605177480000|2020-11-12 10:38:00|11430.52|11430.52|11431.17|11431.17|11431.29|11431.29|11430.52|11430.52|0
1605177490000|2020-11-12 10:38:10|11431.47|11431.47|11431.69|11431.69|11432.6|11432.6|11431.35|11431.35|0
1605177500000|2020-11-12 10:38:20|11430.86|11430.86|11431.69|11431.69|11431.69|11431.69|11430.86|11430.86|0
1605177510000|2020-11-12 10:38:30|11432.28|11432.28|11432.4|11432.4|11432.4|11432.4|11432.28|11432.28|0
1605177520000|2020-11-12 10:38:40|11432.76|11432.76|11433.26|11433.26|11433.26|11433.26|11432.76|11432.76|0
1605177530000|2020-11-12 10:38:50|11433.14|11433.14|11434.8|11434.8|11434.8|11434.8|11433.14|11433.14|0
1605177540000|2020-11-12 10:39:00|11435.03|11435.03|11433.61|11433.61|11435.03|11435.03|11433.38|11433.38|0
1605177550000|2020-11-12 10:39:10|11432.99|11432.99|11431.67|11431.67|11432.99|11432.99|11431.1|11431.1|0
1605177560000|2020-11-12 10:39:20|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|0
1605177570000|2020-11-12 10:39:30|11431.8|11431.8|11432.53|11432.53|11432.67|11432.67|11431.8|11431.8|0
1605177580000|2020-11-12 10:39:40|11432.16|11432.16|11432.45|11432.45|11432.45|11432.45|11432.16|11432.16|0
1605177590000|2020-11-12 10:39:50|11433.31|11433.31|11433.31|11433.31|11433.31|11433.31|11433.31|11433.31|0
1605177600000|2020-11-12 10:40:00|11430.82|11430.82|11430.82|11430.82|11430.82|11430.82|11430.82|11430.82|0
1605177610000|2020-11-12 10:40:10|11430.92|11430.92|11427.28|11427.28|11431.02|11431.02|11427.28|11427.28|0
1605177620000|2020-11-12 10:40:20|11427.08|11427.08|11426.25|11426.25|11427.08|11427.08|11426.25|11426.25|0
1605177650000|2020-11-12 10:40:50|11426.59|11426.59|11428.94|11428.94|11429.77|11429.77|11426.59|11426.59|0
1605177670000|2020-11-12 10:41:10|11429.23|11429.23|11430.79|11430.79|11430.79|11430.79|11429.23|11429.23|0
1605177680000|2020-11-12 10:41:20|11429.96|11429.96|11430.29|11430.29|11430.29|11430.29|11429.96|11429.96|0
1605177690000|2020-11-12 10:41:30|11430.8|11430.8|11431.56|11431.56|11431.56|11431.56|11430.8|11430.8|0
1605177700000|2020-11-12 10:41:40|11431.67|11431.67|11431.13|11431.13|11431.82|11431.82|11430.38|11430.38|0
1605177710000|2020-11-12 10:41:50|11430.92|11430.92|11430.81|11430.81|11430.92|11430.92|11430.81|11430.81|0
1605177720000|2020-11-12 10:42:00|11430.92|11430.92|11430.92|11430.92|11430.92|11430.92|11430.92|11430.92|0
1605177730000|2020-11-12 10:42:10|11431.06|11431.06|11431.74|11431.74|11431.74|11431.74|11431.06|11431.06|0
1605177740000|2020-11-12 10:42:20|11431.5|11431.5|11431.19|11431.19|11431.5|11431.5|11431.19|11431.19|0
1605177750000|2020-11-12 10:42:30|11431.48|11431.48|11430.9|11430.9|11431.48|11431.48|11430.9|11430.9|0
1605177760000|2020-11-12 10:42:40|11430.07|11430.07|11429.75|11429.75|11430.19|11430.19|11429.75|11429.75|0
1605177770000|2020-11-12 10:42:50|11428.09|11428.09|11426.96|11426.96|11428.09|11428.09|11426.73|11426.73|0
1605177790000|2020-11-12 10:43:10|11426.36|11426.36|11427.73|11427.73|11428.02|11428.02|11425.53|11425.53|0
1605177800000|2020-11-12 10:43:20|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|11427.66|0
1605177820000|2020-11-12 10:43:40|11428|11428|11428.27|11428.27|11428.27|11428.27|11428|11428|0
1605177850000|2020-11-12 10:44:10|11426.62|11426.62|11425.79|11425.79|11426.62|11426.62|11425.79|11425.79|0
1605177870000|2020-11-12 10:44:30|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|0
1605177880000|2020-11-12 10:44:40|11425.3|11425.3|11423.74|11423.74|11425.3|11425.3|11423.74|11423.74|0
1605177900000|2020-11-12 10:45:00|11424.61|11424.61|11424.8|11424.8|11425.2|11425.2|11424.61|11424.61|0
1605177910000|2020-11-12 10:45:10|11424.51|11424.51|11421.93|11421.93|11424.51|11424.51|11421.93|11421.93|0
1605177930000|2020-11-12 10:45:30|11422.4|11422.4|11422.4|11422.4|11422.55|11422.55|11422.4|11422.4|0
1605177960000|2020-11-12 10:46:00|11423.23|11423.23|11425.84|11425.84|11426.2|11426.2|11423.23|11423.23|0
1605177970000|2020-11-12 10:46:10|11425.74|11425.74|11426.05|11426.05|11426.05|11426.05|11425.55|11425.55|0
1605177980000|2020-11-12 10:46:20|11425.98|11425.98|11425.83|11425.83|11425.98|11425.98|11425.83|11425.83|0
1605177990000|2020-11-12 10:46:30|11425.77|11425.77|11425.96|11425.96|11425.96|11425.96|11425.77|11425.77|0
1605178000000|2020-11-12 10:46:40|11425.38|11425.38|11423.92|11423.92|11425.58|11425.58|11423.92|11423.92|0
1605178010000|2020-11-12 10:46:50|11424.04|11424.04|11424.04|11424.04|11424.04|11424.04|11424.04|11424.04|0
1605178020000|2020-11-12 10:47:00|11423.21|11423.21|11420.63|11420.63|11423.92|11423.92|11420.63|11420.63|0
1605178030000|2020-11-12 10:47:10|11422.29|11422.29|11422.34|11422.34|11422.69|11422.69|11422.29|11422.29|0
1605178040000|2020-11-12 10:47:20|11422.79|11422.79|11418.63|11418.63|11422.79|11422.79|11418.63|11418.63|0
1605178050000|2020-11-12 10:47:30|11417.8|11417.8|11417.29|11417.29|11419.63|11419.63|11417.29|11417.29|0
1605178060000|2020-11-12 10:47:40|11417.52|11417.52|11417.4|11417.4|11417.52|11417.52|11417.4|11417.4|0
1605178070000|2020-11-12 10:47:50|11417.5|11417.5|11417.5|11417.5|11417.5|11417.5|11417.5|11417.5|0
1605178080000|2020-11-12 10:48:00|11417.33|11417.33|11417.33|11417.33|11417.33|11417.33|11417.33|11417.33|0
1605178090000|2020-11-12 10:48:10|11417.21|11417.21|11417.83|11417.83|11417.83|11417.83|11417.21|11417.21|0
1605178100000|2020-11-12 10:48:20|11418.45|11418.45|11419.08|11419.08|11419.08|11419.08|11418.45|11418.45|0
1605178110000|2020-11-12 10:48:30|11417.42|11417.42|11416.11|11416.11|11417.42|11417.42|11414.22|11414.22|0
1605178120000|2020-11-12 10:48:40|11416.94|11416.94|11416.94|11416.94|11416.94|11416.94|11416.94|11416.94|0
1605178130000|2020-11-12 10:48:50|11416.11|11416.11|11413.26|11413.26|11416.82|11416.82|11413.26|11413.26|0
1605178140000|2020-11-12 10:49:00|11413.07|11413.07|11412.99|11412.99|11413.45|11413.45|11412.99|11412.99|0
1605178150000|2020-11-12 10:49:10|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|0
1605178160000|2020-11-12 10:49:20|11413.53|11413.53|11413.53|11413.53|11413.53|11413.53|11413.53|11413.53|0
1605178170000|2020-11-12 10:49:30|11413.41|11413.41|11413.58|11413.58|11413.58|11413.58|11413.41|11413.41|0
1605178180000|2020-11-12 10:49:40|11413.76|11413.76|11414.59|11414.59|11416.25|11416.25|11413.76|11413.76|0
1605178200000|2020-11-12 10:50:00|11414.71|11414.71|11413.3|11413.3|11414.71|11414.71|11413.07|11413.07|0
1605178210000|2020-11-12 10:50:10|11413.59|11413.59|11413.95|11413.95|11413.95|11413.95|11413.59|11413.59|0
1605178220000|2020-11-12 10:50:20|11414.07|11414.07|11414.69|11414.69|11414.69|11414.69|11414.07|11414.07|0
1605178240000|2020-11-12 10:50:40|11416.35|11416.35|11416.25|11416.25|11416.35|11416.35|11416.25|11416.25|0
1605178250000|2020-11-12 10:50:50|11415.96|11415.96|11415.51|11415.51|11415.96|11415.96|11415.37|11415.37|0
1605178260000|2020-11-12 10:51:00|11413.7|11413.7|11412.59|11412.59|11413.7|11413.7|11412.59|11412.59|0
1605178270000|2020-11-12 10:51:10|11412.36|11412.36|11412.36|11412.36|11412.36|11412.36|11412.36|11412.36|0
1605178280000|2020-11-12 10:51:20|11411.53|11411.53|11410.7|11410.7|11411.53|11411.53|11410.7|11410.7|0
1605178290000|2020-11-12 10:51:30|11411.33|11411.33|11411.33|11411.33|11411.33|11411.33|11411.33|11411.33|0
1605178300000|2020-11-12 10:51:40|11411.21|11411.21|11411.21|11411.21|11411.21|11411.21|11411.21|11411.21|0
1605178310000|2020-11-12 10:51:50|11411.44|11411.44|11411.44|11411.44|11411.44|11411.44|11411.44|11411.44|0
1605178330000|2020-11-12 10:52:10|11411.21|11411.21|11412.13|11412.13|11412.13|11412.13|11411.21|11411.21|0
1605178340000|2020-11-12 10:52:20|11410.47|11410.47|11410.47|11410.47|11411.3|11411.3|11410.47|11410.47|0
1605178350000|2020-11-12 10:52:30|11409.22|11409.22|11410.47|11410.47|11410.47|11410.47|11409.22|11409.22|0
1605178370000|2020-11-12 10:52:50|11410.3|11410.3|11410.52|11410.52|11410.72|11410.72|11410.3|11410.3|0
1605178380000|2020-11-12 10:53:00|11410.61|11410.61|11412.16|11412.16|11412.16|11412.16|11410.61|11410.61|0
1605178390000|2020-11-12 10:53:10|11412.84|11412.84|11413.18|11413.18|11413.18|11413.18|11412.84|11412.84|0
1605178400000|2020-11-12 10:53:20|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|0
1605178410000|2020-11-12 10:53:30|11413.15|11413.15|11413.89|11413.89|11413.89|11413.89|11413.15|11413.15|0
1605178420000|2020-11-12 10:53:40|11414.13|11414.13|11414.04|11414.04|11414.13|11414.13|11414.04|11414.04|0
1605178430000|2020-11-12 10:53:50|11414.51|11414.51|11415.52|11415.52|11415.67|11415.67|11414.51|11414.51|0
1605178440000|2020-11-12 10:54:00|11415.76|11415.76|11415.95|11415.95|11416.78|11416.78|11415.42|11415.42|0
1605178450000|2020-11-12 10:54:10|11415.13|11415.13|11414.83|11414.83|11415.13|11415.13|11414.83|11414.83|0
1605178460000|2020-11-12 10:54:20|11414|11414|11410.69|11410.69|11414|11414|11410.69|11410.69|0
1605178470000|2020-11-12 10:54:30|11410.78|11410.78|11410.05|11410.05|11410.78|11410.78|11409.95|11409.95|0
1605178480000|2020-11-12 10:54:40|11410.24|11410.24|11408.7|11408.7|11410.24|11410.24|11408.7|11408.7|0
1605178500000|2020-11-12 10:55:00|11407.04|11407.04|11406.61|11406.61|11407.44|11407.44|11406.61|11406.61|0
1605178510000|2020-11-12 10:55:10|11405.78|11405.78|11405.98|11405.98|11405.98|11405.98|11405.78|11405.78|0
1605178520000|2020-11-12 10:55:20|11406.36|11406.36|11408.02|11408.02|11408.02|11408.02|11405.53|11405.53|0
1605178530000|2020-11-12 10:55:30|11407.68|11407.68|11407.68|11407.68|11407.68|11407.68|11407.68|11407.68|0
1605178550000|2020-11-12 10:55:50|11406.85|11406.85|11405.19|11405.19|11406.85|11406.85|11405.19|11405.19|0
1605178560000|2020-11-12 10:56:00|11405.3|11405.3|11402.81|11402.81|11405.3|11405.3|11402.81|11402.81|0
1605178570000|2020-11-12 10:56:10|11402.93|11402.93|11403.19|11403.19|11403.19|11403.19|11402.93|11402.93|0
1605178580000|2020-11-12 10:56:20|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|11403.29|0
1605178590000|2020-11-12 10:56:30|11403.66|11403.66|11403.1|11403.1|11403.66|11403.66|11402.63|11402.63|0
1605178600000|2020-11-12 10:56:40|11403.22|11403.22|11405.37|11405.37|11405.37|11405.37|11403.1|11403.1|0
1605178610000|2020-11-12 10:56:50|11404.12|11404.12|11404.65|11404.65|11404.65|11404.65|11404.12|11404.12|0
1605178620000|2020-11-12 10:57:00|11405.9|11405.9|11405.9|11405.9|11405.9|11405.9|11405.9|11405.9|0
1605178630000|2020-11-12 10:57:10|11405.79|11405.79|11405.45|11405.45|11405.79|11405.79|11405.45|11405.45|0
1605178650000|2020-11-12 10:57:30|11406.28|11406.28|11406.16|11406.16|11406.5|11406.5|11406.16|11406.16|0
1605178660000|2020-11-12 10:57:40|11405.33|11405.33|11405.33|11405.33|11405.33|11405.33|11405.33|11405.33|0
1605178670000|2020-11-12 10:57:50|11405.63|11405.63|11406.25|11406.25|11406.25|11406.25|11405.63|11405.63|0
1605178680000|2020-11-12 10:58:00|11405.68|11405.68|11405.19|11405.19|11406.05|11406.05|11405.19|11405.19|0
1605178690000|2020-11-12 10:58:10|11405.82|11405.82|11406.1|11406.1|11406.24|11406.24|11404.99|11404.99|0
1605178700000|2020-11-12 10:58:20|11405.81|11405.81|11406.26|11406.26|11406.26|11406.26|11405.63|11405.63|0
1605178710000|2020-11-12 10:58:30|11405.9|11405.9|11405.9|11405.9|11405.9|11405.9|11405.28|11405.28|0
1605178720000|2020-11-12 10:58:40|11404.65|11404.65|11404.48|11404.48|11404.65|11404.65|11404.02|11404.02|0
1605178730000|2020-11-12 10:58:50|11404.33|11404.33|11404.33|11404.33|11404.33|11404.33|11404.33|11404.33|0
1605178740000|2020-11-12 10:59:00|11403.5|11403.5|11400.72|11400.72|11403.5|11403.5|11400.72|11400.72|0
1605178750000|2020-11-12 10:59:10|11400.96|11400.96|11400.96|11400.96|11400.96|11400.96|11400.96|11400.96|0
1605178760000|2020-11-12 10:59:20|11402.21|11402.21|11401.82|11401.82|11402.21|11402.21|11401.82|11401.82|0
1605178770000|2020-11-12 10:59:30|11401.68|11401.68|11401.55|11401.55|11401.68|11401.68|11401.42|11401.42|0
1605178780000|2020-11-12 10:59:40|11401.85|11401.85|11401.85|11401.85|11401.85|11401.85|11401.85|11401.85|0
1605178790000|2020-11-12 10:59:50|11401.73|11401.73|11401.85|11401.85|11401.85|11401.85|11401.73|11401.73|0
1605178800000|2020-11-12 11:00:00|11401.51|11401.51|11403.4|11403.4|11403.4|11403.4|11400.68|11400.68|0
1605178830000|2020-11-12 11:00:30|11403.21|11403.21|11402.93|11402.93|11403.55|11403.55|11402.93|11402.93|0
1605178840000|2020-11-12 11:00:40|11403.56|11403.56|11403.56|11403.56|11404.81|11404.81|11403.56|11403.56|0
1605178850000|2020-11-12 11:00:50|11403.9|11403.9|11403.9|11403.9|11403.9|11403.9|11403.9|11403.9|0
1605178860000|2020-11-12 11:01:00|11403.53|11403.53|11403.53|11403.53|11403.53|11403.53|11403.53|11403.53|0
1605178870000|2020-11-12 11:01:10|11402.28|11402.28|11403.36|11403.36|11403.36|11403.36|11402.28|11402.28|0
1605178880000|2020-11-12 11:01:20|11403.23|11403.23|11404.64|11404.64|11404.64|11404.64|11403.23|11403.23|0
1605178890000|2020-11-12 11:01:30|11404.52|11404.52|11404.76|11404.76|11404.76|11404.76|11404.52|11404.52|0
1605178900000|2020-11-12 11:01:40|11404.46|11404.46|11404.46|11404.46|11404.46|11404.46|11404.46|11404.46|0
1605178910000|2020-11-12 11:01:50|11404.81|11404.81|11405.65|11405.65|11405.65|11405.65|11404.81|11404.81|0
1605178920000|2020-11-12 11:02:00|11405.88|11405.88|11406.46|11406.46|11406.46|11406.46|11404.58|11404.58|0
1605178930000|2020-11-12 11:02:10|11406.76|11406.76|11406.76|11406.76|11406.76|11406.76|11406.76|11406.76|0
1605178940000|2020-11-12 11:02:20|11408.01|11408.01|11408.01|11408.01|11408.01|11408.01|11408.01|11408.01|0
1605178950000|2020-11-12 11:02:30|11409.89|11409.89|11404.26|11404.26|11409.89|11409.89|11404.26|11404.26|0
1605178960000|2020-11-12 11:02:40|11404.5|11404.5|11404.5|11404.5|11404.5|11404.5|11404.5|11404.5|0
1605178970000|2020-11-12 11:02:50|11405.13|11405.13|11405.13|11405.13|11405.13|11405.13|11405.13|11405.13|0
1605178990000|2020-11-12 11:03:10|11406.79|11406.79|11408.87|11408.87|11408.87|11408.87|11406.79|11406.79|0
1605179000000|2020-11-12 11:03:20|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|0
1605179020000|2020-11-12 11:03:40|11408.2|11408.2|11408.13|11408.13|11408.31|11408.31|11407.96|11407.96|0
1605179030000|2020-11-12 11:03:50|11408.3|11408.3|11409.69|11409.69|11409.69|11409.69|11408.3|11408.3|0
1605179040000|2020-11-12 11:04:00|11409.79|11409.79|11409.72|11409.72|11410.51|11410.51|11409.72|11409.72|0
1605179050000|2020-11-12 11:04:10|11409.85|11409.85|11409.05|11409.05|11409.85|11409.85|11409.05|11409.05|0
1605179060000|2020-11-12 11:04:20|11408.93|11408.93|11408.22|11408.22|11408.93|11408.93|11408.22|11408.22|0
1605179070000|2020-11-12 11:04:30|11409.48|11409.48|11410.11|11410.11|11410.11|11410.11|11409.48|11409.48|0
1605179080000|2020-11-12 11:04:40|11409.93|11409.93|11409.58|11409.58|11409.93|11409.93|11409.58|11409.58|0
1605179090000|2020-11-12 11:04:50|11409.82|11409.82|11413.13|11413.13|11413.13|11413.13|11409.82|11409.82|0
1605179110000|2020-11-12 11:05:10|11413.32|11413.32|11414.15|11414.15|11414.15|11414.15|11413.32|11413.32|0
1605179120000|2020-11-12 11:05:20|11414.29|11414.29|11414.35|11414.35|11414.35|11414.35|11414.29|11414.29|0
1605179130000|2020-11-12 11:05:30|11414.94|11414.94|11415.27|11415.27|11415.36|11415.36|11414.11|11414.11|0
1605179140000|2020-11-12 11:05:40|11414.98|11414.98|11413.72|11413.72|11414.98|11414.98|11413.72|11413.72|0
1605179160000|2020-11-12 11:06:00|11413.96|11413.96|11413.13|11413.13|11413.96|11413.96|11413.13|11413.13|0
1605179170000|2020-11-12 11:06:10|11414.08|11414.08|11412.54|11412.54|11414.08|11414.08|11412.54|11412.54|0
1605179180000|2020-11-12 11:06:20|11412.63|11412.63|11413.89|11413.89|11414.52|11414.52|11412.63|11412.63|0
1605179190000|2020-11-12 11:06:30|11414.36|11414.36|11417.19|11417.19|11417.19|11417.19|11414.36|11414.36|0
1605179200000|2020-11-12 11:06:40|11416.36|11416.36|11415.06|11415.06|11417.55|11417.55|11415.06|11415.06|0
1605179210000|2020-11-12 11:06:50|11414.89|11414.89|11414.69|11414.69|11414.89|11414.89|11414.06|11414.06|0
1605179220000|2020-11-12 11:07:00|11414.45|11414.45|11414.28|11414.28|11414.45|11414.45|11414.28|11414.28|0
1605179230000|2020-11-12 11:07:10|11412.62|11412.62|11412.62|11412.62|11412.62|11412.62|11412.62|11412.62|0
1605179240000|2020-11-12 11:07:20|11411.99|11411.99|11411.99|11411.99|11411.99|11411.99|11411.99|11411.99|0
1605179250000|2020-11-12 11:07:30|11414.48|11414.48|11414.77|11414.77|11415.6|11415.6|11414.48|11414.48|0
1605179260000|2020-11-12 11:07:40|11413.94|11413.94|11415.21|11415.21|11415.21|11415.21|11413.94|11413.94|0
1605179270000|2020-11-12 11:07:50|11415.1|11415.1|11415.34|11415.34|11415.34|11415.34|11415.1|11415.1|0
1605179280000|2020-11-12 11:08:00|11415.96|11415.96|11413.8|11413.8|11415.96|11415.96|11413.8|11413.8|0
1605179290000|2020-11-12 11:08:10|11413.92|11413.92|11412.09|11412.09|11413.92|11413.92|11412.09|11412.09|0
1605179300000|2020-11-12 11:08:20|11411.8|11411.8|11411.23|11411.23|11411.8|11411.8|11411.23|11411.23|0
1605179310000|2020-11-12 11:08:30|11410.99|11410.99|11407.85|11407.85|11410.99|11410.99|11407.85|11407.85|0
1605179320000|2020-11-12 11:08:40|11407.23|11407.23|11407.17|11407.17|11407.23|11407.23|11406.94|11406.94|0
1605179330000|2020-11-12 11:08:50|11407.05|11407.05|11407.05|11407.05|11407.05|11407.05|11407.05|11407.05|0
1605179340000|2020-11-12 11:09:00|11406.76|11406.76|11406.76|11406.76|11406.76|11406.76|11406.76|11406.76|0
1605179350000|2020-11-12 11:09:10|11406.47|11406.47|11405.83|11405.83|11406.47|11406.47|11405.64|11405.64|0
1605179370000|2020-11-12 11:09:30|11405.71|11405.71|11407.26|11407.26|11407.26|11407.26|11405.45|11405.45|0
1605179380000|2020-11-12 11:09:40|11407.09|11407.09|11407.09|11407.09|11407.09|11407.09|11407.09|11407.09|0
1605179390000|2020-11-12 11:09:50|11406.61|11406.61|11404.66|11404.66|11406.61|11406.61|11404.66|11404.66|0
1605179400000|2020-11-12 11:10:00|11406.32|11406.32|11405.32|11405.32|11406.32|11406.32|11405.32|11405.32|0
1605179410000|2020-11-12 11:10:10|11405.11|11405.11|11404.19|11404.19|11405.11|11405.11|11404.19|11404.19|0
1605179420000|2020-11-12 11:10:20|11404.88|11404.88|11405.22|11405.22|11406.05|11406.05|11404.88|11404.88|0
1605179430000|2020-11-12 11:10:30|11405.46|11405.46|11405.46|11405.46|11405.46|11405.46|11405.34|11405.34|0
1605179440000|2020-11-12 11:10:40|11404.63|11404.63|11404.49|11404.49|11404.63|11404.63|11404.49|11404.49|0
1605179450000|2020-11-12 11:10:50|11405.32|11405.32|11406.2|11406.2|11406.2|11406.2|11405.32|11405.32|0
1605179460000|2020-11-12 11:11:00|11407.46|11407.46|11406.12|11406.12|11407.46|11407.46|11406.12|11406.12|0
1605179470000|2020-11-12 11:11:10|11405.98|11405.98|11407.81|11407.81|11407.81|11407.81|11405.98|11405.98|0
1605179490000|2020-11-12 11:11:30|11408.44|11408.44|11408.44|11408.44|11409.07|11409.07|11408.44|11408.44|0
1605179500000|2020-11-12 11:11:40|11408.63|11408.63|11408.63|11408.63|11408.63|11408.63|11408.63|11408.63|0
1605179510000|2020-11-12 11:11:50|11408.75|11408.75|11409.34|11409.34|11409.34|11409.34|11408.75|11408.75|0
1605179520000|2020-11-12 11:12:00|11408.51|11408.51|11407.68|11407.68|11408.51|11408.51|11407.68|11407.68|0
1605179530000|2020-11-12 11:12:10|11407.8|11407.8|11407.56|11407.56|11407.8|11407.8|11407.56|11407.56|0
1605179540000|2020-11-12 11:12:20|11408.39|11408.39|11408.73|11408.73|11408.73|11408.73|11408.22|11408.22|0
1605179550000|2020-11-12 11:12:30|11409.56|11409.56|11411.73|11411.73|11411.73|11411.73|11409.56|11409.56|0
1605179560000|2020-11-12 11:12:40|11412.56|11412.56|11412.56|11412.56|11412.56|11412.56|11412.56|11412.56|0
1605179570000|2020-11-12 11:12:50|11412.92|11412.92|11412.92|11412.92|11412.92|11412.92|11412.92|11412.92|0
1605179580000|2020-11-12 11:13:00|11412.55|11412.55|11411.18|11411.18|11412.55|11412.55|11411.18|11411.18|0
1605179590000|2020-11-12 11:13:10|11411.31|11411.31|11410.48|11410.48|11411.41|11411.41|11410.48|11410.48|0
1605179600000|2020-11-12 11:13:20|11409.97|11409.97|11410.3|11410.3|11410.59|11410.59|11409.97|11409.97|0
1605179610000|2020-11-12 11:13:30|11410.06|11410.06|11410.21|11410.21|11410.21|11410.21|11410.06|11410.06|0
1605179620000|2020-11-12 11:13:40|11410.58|11410.58|11410.58|11410.58|11410.58|11410.58|11410.58|11410.58|0
1605179630000|2020-11-12 11:13:50|11411.2|11411.2|11411.2|11411.2|11411.2|11411.2|11411.2|11411.2|0
1605179640000|2020-11-12 11:14:00|11410.86|11410.86|11410.86|11410.86|11410.86|11410.86|11410.86|11410.86|0
1605179650000|2020-11-12 11:14:10|11411.45|11411.45|11411.45|11411.45|11411.45|11411.45|11411.45|11411.45|0
1605179660000|2020-11-12 11:14:20|11413.1|11413.1|11414.36|11414.36|11414.36|11414.36|11413.1|11413.1|0
1605179670000|2020-11-12 11:14:30|11415.61|11415.61|11415.61|11415.61|11415.61|11415.61|11415.61|11415.61|0
1605179680000|2020-11-12 11:14:40|11415.32|11415.32|11415.12|11415.12|11415.32|11415.32|11415.12|11415.12|0
1605179690000|2020-11-12 11:14:50|11414.49|11414.49|11416.6|11416.6|11416.6|11416.6|11414.49|11414.49|0
1605179700000|2020-11-12 11:15:00|11415.97|11415.97|11417.23|11417.23|11417.23|11417.23|11415.97|11415.97|0
1605179710000|2020-11-12 11:15:10|11418.88|11418.88|11418.88|11418.88|11418.88|11418.88|11418.88|11418.88|0
1605179730000|2020-11-12 11:15:30|11418.75|11418.75|11418.75|11418.75|11418.75|11418.75|11418.75|11418.75|0
1605179740000|2020-11-12 11:15:40|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|11418.51|0
1605179750000|2020-11-12 11:15:50|11418.63|11418.63|11418.97|11418.97|11418.97|11418.97|11418.63|11418.63|0
1605179760000|2020-11-12 11:16:00|11418.74|11418.74|11418.74|11418.74|11418.74|11418.74|11418.74|11418.74|0
1605179770000|2020-11-12 11:16:10|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|0
1605179780000|2020-11-12 11:16:20|11418.03|11418.03|11418.03|11418.03|11418.03|11418.03|11418.03|11418.03|0
1605179790000|2020-11-12 11:16:30|11418.27|11418.27|11418.27|11418.27|11418.27|11418.27|11418.27|11418.27|0
1605179800000|2020-11-12 11:16:40|11418.1|11418.1|11418.1|11418.1|11418.1|11418.1|11418.1|11418.1|0
1605179810000|2020-11-12 11:16:50|11418.44|11418.44|11419.56|11419.56|11419.56|11419.56|11418.44|11418.44|0
1605179820000|2020-11-12 11:17:00|11419.29|11419.29|11420.1|11420.1|11420.1|11420.1|11419.27|11419.27|0
1605179830000|2020-11-12 11:17:10|11420.21|11420.21|11421.04|11421.04|11421.04|11421.04|11420.21|11420.21|0
1605179840000|2020-11-12 11:17:20|11420.67|11420.67|11421.5|11421.5|11421.5|11421.5|11420.67|11420.67|0
1605179860000|2020-11-12 11:17:40|11421.38|11421.38|11421.38|11421.38|11421.38|11421.38|11421.38|11421.38|0
1605179870000|2020-11-12 11:17:50|11422.64|11422.64|11422.93|11422.93|11422.93|11422.93|11422.64|11422.64|0
1605179880000|2020-11-12 11:18:00|11423.76|11423.76|11423.52|11423.52|11423.76|11423.76|11423.52|11423.52|0
1605179890000|2020-11-12 11:18:10|11423.95|11423.95|11423.61|11423.61|11423.95|11423.95|11423.61|11423.61|0
1605179900000|2020-11-12 11:18:20|11424.44|11424.44|11425.52|11425.52|11425.52|11425.52|11424.27|11424.27|0
1605179920000|2020-11-12 11:18:40|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|0
1605179950000|2020-11-12 11:19:10|11424.72|11424.72|11424.07|11424.07|11424.72|11424.72|11424.07|11424.07|0
1605179960000|2020-11-12 11:19:20|11423.83|11423.83|11421.9|11421.9|11424.3|11424.3|11421.9|11421.9|0
1605179970000|2020-11-12 11:19:30|11421.07|11421.07|11420.49|11420.49|11421.07|11421.07|11420.49|11420.49|0
1605179980000|2020-11-12 11:19:40|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|11420.63|0
1605179990000|2020-11-12 11:19:50|11419.8|11419.8|11419.85|11419.85|11419.85|11419.85|11419.67|11419.67|0
1605180000000|2020-11-12 11:20:00|11419.38|11419.38|11417.89|11417.89|11419.38|11419.38|11417.65|11417.65|0
1605180020000|2020-11-12 11:20:20|11416.86|11416.86|11416.54|11416.54|11417.37|11417.37|11416.54|11416.54|0
1605180030000|2020-11-12 11:20:30|11415.57|11415.57|11415.03|11415.03|11415.57|11415.57|11414.86|11414.86|0
1605180040000|2020-11-12 11:20:40|11415.97|11415.97|11416.45|11416.45|11416.45|11416.45|11415.97|11415.97|0
1605180050000|2020-11-12 11:20:50|11416.84|11416.84|11415.52|11415.52|11416.96|11416.96|11415.52|11415.52|0
1605180060000|2020-11-12 11:21:00|11415.37|11415.37|11416.63|11416.63|11416.63|11416.63|11414.43|11414.43|0
1605180070000|2020-11-12 11:21:10|11417.34|11417.34|11417.34|11417.34|11417.34|11417.34|11417.34|11417.34|0
1605180080000|2020-11-12 11:21:20|11416.51|11416.51|11417.07|11417.07|11417.07|11417.07|11416.51|11416.51|0
1605180090000|2020-11-12 11:21:30|11416.44|11416.44|11416.59|11416.59|11416.59|11416.59|11416.44|11416.44|0
1605180100000|2020-11-12 11:21:40|11417.1|11417.1|11417.29|11417.29|11417.29|11417.29|11417.1|11417.1|0
1605180120000|2020-11-12 11:22:00|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|0
1605180130000|2020-11-12 11:22:10|11416.29|11416.29|11415.54|11415.54|11416.29|11416.29|11415.54|11415.54|0
1605180150000|2020-11-12 11:22:30|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|0
1605180160000|2020-11-12 11:22:40|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|0
1605180170000|2020-11-12 11:22:50|11416.32|11416.32|11416.32|11416.32|11416.32|11416.32|11416.32|11416.32|0
1605180190000|2020-11-12 11:23:10|11415.62|11415.62|11416.09|11416.09|11416.09|11416.09|11415.62|11415.62|0
1605180210000|2020-11-12 11:23:30|11416.92|11416.92|11417.06|11417.06|11417.06|11417.06|11416.92|11416.92|0
1605180240000|2020-11-12 11:24:00|11416.95|11416.95|11415.85|11415.85|11417.12|11417.12|11415.85|11415.85|0
1605180250000|2020-11-12 11:24:10|11416.68|11416.68|11417.09|11417.09|11417.09|11417.09|11416.68|11416.68|0
1605180260000|2020-11-12 11:24:20|11417.56|11417.56|11420.02|11420.02|11420.02|11420.02|11417.39|11417.39|0
1605180270000|2020-11-12 11:24:30|11420.64|11420.64|11420.99|11420.99|11420.99|11420.99|11420.64|11420.64|0
1605180280000|2020-11-12 11:24:40|11420.8|11420.8|11420.56|11420.56|11420.8|11420.8|11420.56|11420.56|0
1605180290000|2020-11-12 11:24:50|11420.68|11420.68|11420.53|11420.53|11420.68|11420.68|11420.53|11420.53|0
1605180300000|2020-11-12 11:25:00|11420.68|11420.68|11421.04|11421.04|11421.04|11421.04|11420.68|11420.68|0
1605180310000|2020-11-12 11:25:10|11421.52|11421.52|11424.17|11424.17|11424.79|11424.79|11421.52|11421.52|0
1605180320000|2020-11-12 11:25:20|11422.28|11422.28|11421.64|11421.64|11422.28|11422.28|11421.64|11421.64|0
1605180330000|2020-11-12 11:25:30|11421.81|11421.81|11421.81|11421.81|11421.81|11421.81|11421.81|11421.81|0
1605180340000|2020-11-12 11:25:40|11421.52|11421.52|11420.29|11420.29|11421.52|11421.52|11420.29|11420.29|0
1605180350000|2020-11-12 11:25:50|11420.58|11420.58|11420|11420|11420.58|11420.58|11420|11420|0
1605180360000|2020-11-12 11:26:00|11420.83|11420.83|11422.02|11422.02|11422.02|11422.02|11420.49|11420.49|0
1605180370000|2020-11-12 11:26:10|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|0
1605180380000|2020-11-12 11:26:20|11421.28|11421.28|11420.45|11420.45|11421.28|11421.28|11420.45|11420.45|0
1605180420000|2020-11-12 11:27:00|11420.33|11420.33|11420.33|11420.33|11420.33|11420.33|11420.33|11420.33|0
1605180450000|2020-11-12 11:27:30|11420.57|11420.57|11420.57|11420.57|11420.57|11420.57|11420.57|11420.57|0
1605180460000|2020-11-12 11:27:40|11420.45|11420.45|11419.8|11419.8|11420.63|11420.63|11419.8|11419.8|0
1605180470000|2020-11-12 11:27:50|11419.51|11419.51|11419.37|11419.37|11419.51|11419.51|11419.37|11419.37|0
1605180480000|2020-11-12 11:28:00|11419.08|11419.08|11419.08|11419.08|11419.08|11419.08|11419.08|11419.08|0
1605180490000|2020-11-12 11:28:10|11419.2|11419.2|11419.77|11419.77|11419.89|11419.89|11419.2|11419.2|0
1605180500000|2020-11-12 11:28:20|11419.43|11419.43|11419.72|11419.72|11419.72|11419.72|11419.43|11419.43|0
1605180510000|2020-11-12 11:28:30|11418.89|11418.89|11419.1|11419.1|11419.1|11419.1|11418.06|11418.06|0
1605180520000|2020-11-12 11:28:40|11419.29|11419.29|11418.46|11418.46|11419.29|11419.29|11418.46|11418.46|0
1605180530000|2020-11-12 11:28:50|11417.93|11417.93|11418.01|11418.01|11418.58|11418.58|11417.4|11417.4|0
1605180540000|2020-11-12 11:29:00|11415.52|11415.52|11415.82|11415.82|11415.82|11415.82|11415.52|11415.52|0
1605180550000|2020-11-12 11:29:10|11416.41|11416.41|11416.11|11416.11|11416.41|11416.41|11416.11|11416.11|0
1605180560000|2020-11-12 11:29:20|11418|11418|11418.75|11418.75|11418.75|11418.75|11416.62|11416.62|0
1605180570000|2020-11-12 11:29:30|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|11418.98|0
1605180590000|2020-11-12 11:29:50|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|0
1605180600000|2020-11-12 11:30:00|11422.3|11422.3|11422.53|11422.53|11422.53|11422.53|11422.3|11422.3|0
1605180610000|2020-11-12 11:30:10|11422.66|11422.66|11422.66|11422.66|11422.66|11422.66|11422.66|11422.66|0
1605180620000|2020-11-12 11:30:20|11422.9|11422.9|11425|11425|11425|11425|11422.9|11422.9|0
1605180630000|2020-11-12 11:30:30|11425.1|11425.1|11422.43|11422.43|11425.19|11425.19|11422.43|11422.43|0
1605180640000|2020-11-12 11:30:40|11422.77|11422.77|11423.46|11423.46|11423.46|11423.46|11422.77|11422.77|0
1605180650000|2020-11-12 11:30:50|11422.63|11422.63|11422.63|11422.63|11422.63|11422.63|11422.63|11422.63|0
1605180660000|2020-11-12 11:31:00|11422.52|11422.52|11422.69|11422.69|11422.69|11422.69|11422.08|11422.08|0
1605180670000|2020-11-12 11:31:10|11422.5|11422.5|11422.25|11422.25|11422.98|11422.98|11422.15|11422.15|0
1605180680000|2020-11-12 11:31:20|11421.77|11421.77|11421.56|11421.56|11421.77|11421.77|11421.56|11421.56|0
1605180690000|2020-11-12 11:31:30|11421.46|11421.46|11421.56|11421.56|11421.56|11421.56|11421.46|11421.46|0
1605180700000|2020-11-12 11:31:40|11422.39|11422.39|11422.77|11422.77|11422.77|11422.77|11422.2|11422.2|0
1605180720000|2020-11-12 11:32:00|11422.26|11422.26|11422.26|11422.26|11422.26|11422.26|11422.26|11422.26|0
1605180730000|2020-11-12 11:32:10|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|0
1605180740000|2020-11-12 11:32:20|11422.25|11422.25|11421.32|11421.32|11422.25|11422.25|11421.32|11421.32|0
1605180750000|2020-11-12 11:32:30|11421.17|11421.17|11420.88|11420.88|11421.17|11421.17|11420.88|11420.88|0
1605180760000|2020-11-12 11:32:40|11420.74|11420.74|11421.66|11421.66|11421.66|11421.66|11420.74|11420.74|0
1605180810000|2020-11-12 11:33:30|11421.79|11421.79|11421.79|11421.79|11421.79|11421.79|11421.79|11421.79|0
1605180820000|2020-11-12 11:33:40|11421.93|11421.93|11422.27|11422.27|11422.27|11422.27|11421.93|11421.93|0
1605180830000|2020-11-12 11:33:50|11422.36|11422.36|11421.53|11421.53|11422.36|11422.36|11421.53|11421.53|0
1605180840000|2020-11-12 11:34:00|11420.7|11420.7|11419.28|11419.28|11421.45|11421.45|11418.96|11418.96|0
1605180850000|2020-11-12 11:34:10|11419.11|11419.11|11419.53|11419.53|11419.72|11419.72|11419.11|11419.11|0
1605180860000|2020-11-12 11:34:20|11419.25|11419.25|11417.14|11417.14|11419.25|11419.25|11416.53|11416.53|0
1605180870000|2020-11-12 11:34:30|11416.51|11416.51|11414|11414|11416.51|11416.51|11414|11414|0
1605180880000|2020-11-12 11:34:40|11414.12|11414.12|11414.99|11414.99|11414.99|11414.99|11414.12|11414.12|0
1605180890000|2020-11-12 11:34:50|11414.8|11414.8|11414.8|11414.8|11414.8|11414.8|11414.8|11414.8|0
1605180900000|2020-11-12 11:35:00|11415.19|11415.19|11414.85|11414.85|11415.19|11415.19|11414.85|11414.85|0
1605180910000|2020-11-12 11:35:10|11415.19|11415.19|11415.65|11415.65|11415.65|11415.65|11415.19|11415.19|0
1605180930000|2020-11-12 11:35:30|11415.45|11415.45|11415.01|11415.01|11415.45|11415.45|11415.01|11415.01|0
1605180940000|2020-11-12 11:35:40|11415.16|11415.16|11415.91|11415.91|11415.91|11415.91|11415.16|11415.16|0
1605180950000|2020-11-12 11:35:50|11415.71|11415.71|11415.08|11415.08|11415.71|11415.71|11415.08|11415.08|0
1605180970000|2020-11-12 11:36:10|11414.94|11414.94|11413.1|11413.1|11414.94|11414.94|11413.1|11413.1|0
1605180980000|2020-11-12 11:36:20|11412.48|11412.48|11410.03|11410.03|11412.48|11412.48|11410.03|11410.03|0
1605180990000|2020-11-12 11:36:30|11409.91|11409.91|11409.86|11409.86|11409.91|11409.91|11409.74|11409.74|0
1605181010000|2020-11-12 11:36:50|11411.52|11411.52|11411.52|11411.52|11411.52|11411.52|11411.52|11411.52|0
1605181020000|2020-11-12 11:37:00|11410.69|11410.69|11410.84|11410.84|11410.84|11410.84|11410.69|11410.69|0
1605181030000|2020-11-12 11:37:10|11410.67|11410.67|11410.4|11410.4|11411.23|11411.23|11410.4|11410.4|0
1605181040000|2020-11-12 11:37:20|11410.77|11410.77|11410.77|11410.77|11410.77|11410.77|11410.77|11410.77|0
1605181050000|2020-11-12 11:37:30|11410.87|11410.87|11412.28|11412.28|11412.28|11412.28|11410.77|11410.77|0
1605181060000|2020-11-12 11:37:40|11412.18|11412.18|11412.3|11412.3|11412.3|11412.3|11412.18|11412.18|0
1605181070000|2020-11-12 11:37:50|11412.18|11412.18|11414.06|11414.06|11414.06|11414.06|11411.47|11411.47|0
1605181080000|2020-11-12 11:38:00|11413.43|11413.43|11412.92|11412.92|11413.43|11413.43|11412.92|11412.92|0
1605181090000|2020-11-12 11:38:10|11412.82|11412.82|11413.06|11413.06|11413.06|11413.06|11412.82|11412.82|0
1605181100000|2020-11-12 11:38:20|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|11413.89|0
1605181110000|2020-11-12 11:38:30|11413.5|11413.5|11413.97|11413.97|11413.97|11413.97|11413.5|11413.5|0
1605181120000|2020-11-12 11:38:40|11414.34|11414.34|11415.15|11415.15|11415.15|11415.15|11414.34|11414.34|0
1605181140000|2020-11-12 11:39:00|11413.49|11413.49|11412.22|11412.22|11413.49|11413.49|11411.83|11411.83|0
1605181150000|2020-11-12 11:39:10|11412.73|11412.73|11410.59|11410.59|11412.88|11412.88|11410.59|11410.59|0
1605181160000|2020-11-12 11:39:20|11410.88|11410.88|11406.96|11406.96|11410.88|11410.88|11406.96|11406.96|0
1605181170000|2020-11-12 11:39:30|11407.11|11407.11|11407.11|11407.11|11407.11|11407.11|11407.11|11407.11|0
1605181180000|2020-11-12 11:39:40|11407.41|11407.41|11408.53|11408.53|11408.53|11408.53|11407.41|11407.41|0
1605181190000|2020-11-12 11:39:50|11409.04|11409.04|11407.18|11407.18|11409.04|11409.04|11407.18|11407.18|0
1605181200000|2020-11-12 11:40:00|11407.06|11407.06|11406.93|11406.93|11407.35|11407.35|11404.44|11404.44|0
1605181210000|2020-11-12 11:40:10|11406.91|11406.91|11406.14|11406.14|11406.91|11406.91|11406.14|11406.14|0
1605181220000|2020-11-12 11:40:20|11405.94|11405.94|11411.2|11411.2|11411.2|11411.2|11405.94|11405.94|0
1605181230000|2020-11-12 11:40:30|11412.86|11412.86|11412.6|11412.6|11412.86|11412.86|11412.6|11412.6|0
1605181240000|2020-11-12 11:40:40|11412.74|11412.74|11409.43|11409.43|11412.74|11412.74|11407.77|11407.77|0
1605181250000|2020-11-12 11:40:50|11408.6|11408.6|11407.06|11407.06|11408.6|11408.6|11406.94|11406.94|0
1605181260000|2020-11-12 11:41:00|11407.23|11407.23|11407.23|11407.23|11407.23|11407.23|11407.23|11407.23|0
1605181270000|2020-11-12 11:41:10|11408.89|11408.89|11411.37|11411.37|11411.37|11411.37|11408.89|11408.89|0
1605181280000|2020-11-12 11:41:20|11411.47|11411.47|11411.47|11411.47|11411.47|11411.47|11411.47|11411.47|0
1605181290000|2020-11-12 11:41:30|11411.67|11411.67|11411.19|11411.19|11411.67|11411.67|11411.19|11411.19|0
1605181300000|2020-11-12 11:41:40|11410.72|11410.72|11410.72|11410.72|11410.72|11410.72|11410.72|11410.72|0
1605181320000|2020-11-12 11:42:00|11412.38|11412.38|11411.89|11411.89|11412.53|11412.53|11411.89|11411.89|0
1605181330000|2020-11-12 11:42:10|11411.63|11411.63|11411.63|11411.63|11411.63|11411.63|11411.63|11411.63|0
1605181340000|2020-11-12 11:42:20|11411.87|11411.87|11414.31|11414.31|11414.49|11414.49|11411.87|11411.87|0
1605181350000|2020-11-12 11:42:30|11414.55|11414.55|11414.55|11414.55|11414.55|11414.55|11414.55|11414.55|0
1605181360000|2020-11-12 11:42:40|11414.36|11414.36|11414.87|11414.87|11414.87|11414.87|11414.36|11414.36|0
1605181370000|2020-11-12 11:42:50|11415.37|11415.37|11416.17|11416.17|11416.17|11416.17|11414.74|11414.74|0
1605181380000|2020-11-12 11:43:00|11417.82|11417.82|11418.82|11418.82|11418.82|11418.82|11417.82|11417.82|0
1605181390000|2020-11-12 11:43:10|11419.01|11419.01|11419.13|11419.13|11419.52|11419.52|11419.01|11419.01|0
1605181400000|2020-11-12 11:43:20|11419.76|11419.76|11417.27|11417.27|11419.76|11419.76|11417.27|11417.27|0
1605181410000|2020-11-12 11:43:30|11417.46|11417.46|11417.24|11417.24|11417.46|11417.46|11417.17|11417.17|0
1605181420000|2020-11-12 11:43:40|11417.53|11417.53|11417.39|11417.39|11417.68|11417.68|11417.39|11417.39|0
1605181430000|2020-11-12 11:43:50|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|0
1605181440000|2020-11-12 11:44:00|11417.95|11417.95|11419.53|11419.53|11419.64|11419.64|11417.95|11417.95|0
1605181450000|2020-11-12 11:44:10|11419.64|11419.64|11417.97|11417.97|11419.76|11419.76|11417.87|11417.87|0
1605181460000|2020-11-12 11:44:20|11419.22|11419.22|11419.42|11419.42|11419.42|11419.42|11419.22|11419.22|0
1605181470000|2020-11-12 11:44:30|11419.66|11419.66|11421.88|11421.88|11421.88|11421.88|11419.66|11419.66|0
1605181480000|2020-11-12 11:44:40|11421.25|11421.25|11420|11420|11421.25|11421.25|11420|11420|0
1605181490000|2020-11-12 11:44:50|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|0
1605181500000|2020-11-12 11:45:00|11419.47|11419.47|11419.37|11419.37|11419.47|11419.47|11419.18|11419.18|0
1605181510000|2020-11-12 11:45:10|11416.06|11416.06|11416.53|11416.53|11417.72|11417.72|11416.06|11416.06|0
1605181520000|2020-11-12 11:45:20|11416.64|11416.64|11418.06|11418.06|11418.06|11418.06|11416.4|11416.4|0
1605181530000|2020-11-12 11:45:30|11419.72|11419.72|11420.55|11420.55|11420.55|11420.55|11419.72|11419.72|0
1605181540000|2020-11-12 11:45:40|11420.25|11420.25|11417.52|11417.52|11420.25|11420.25|11417.52|11417.52|0
1605181550000|2020-11-12 11:45:50|11417.29|11417.29|11417.52|11417.52|11417.52|11417.52|11417.29|11417.29|0
1605181570000|2020-11-12 11:46:10|11417.91|11417.91|11418.15|11418.15|11418.15|11418.15|11417.52|11417.52|0
1605181580000|2020-11-12 11:46:20|11417.52|11417.52|11417.52|11417.52|11417.52|11417.52|11417.52|11417.52|0
1605181590000|2020-11-12 11:46:30|11417.4|11417.4|11415.75|11415.75|11417.4|11417.4|11415.75|11415.75|0
1605181600000|2020-11-12 11:46:40|11415.87|11415.87|11416.69|11416.69|11416.69|11416.69|11415.87|11415.87|0
1605181610000|2020-11-12 11:46:50|11416.84|11416.84|11416.83|11416.83|11416.97|11416.97|11416.83|11416.83|0
1605181620000|2020-11-12 11:47:00|11417.07|11417.07|11417.94|11417.94|11417.94|11417.94|11417.07|11417.07|0
1605181630000|2020-11-12 11:47:10|11418.45|11418.45|11419.18|11419.18|11419.18|11419.18|11418.45|11418.45|0
1605181640000|2020-11-12 11:47:20|11419.33|11419.33|11419.47|11419.47|11419.47|11419.47|11419.03|11419.03|0
1605181650000|2020-11-12 11:47:30|11419.23|11419.23|11418.55|11418.55|11420.06|11420.06|11418.4|11418.4|0
1605181660000|2020-11-12 11:47:40|11416.89|11416.89|11417|11417|11417|11417|11416.66|11416.66|0
1605181670000|2020-11-12 11:47:50|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|0
1605181690000|2020-11-12 11:48:10|11416.84|11416.84|11416.84|11416.84|11416.84|11416.84|11416.84|11416.84|0
1605181700000|2020-11-12 11:48:20|11417.67|11417.67|11418.49|11418.49|11418.49|11418.49|11417.67|11417.67|0
1605181710000|2020-11-12 11:48:30|11419.32|11419.32|11418.49|11418.49|11419.32|11419.32|11418.49|11418.49|0
1605181720000|2020-11-12 11:48:40|11419.12|11419.12|11419.66|11419.66|11419.66|11419.66|11419.05|11419.05|0
1605181730000|2020-11-12 11:48:50|11420.61|11420.61|11421.99|11421.99|11421.99|11421.99|11420.61|11420.61|0
1605181740000|2020-11-12 11:49:00|11422.23|11422.23|11422|11422|11422.97|11422.97|11422|11422|0
1605181750000|2020-11-12 11:49:10|11422.37|11422.37|11421.55|11421.55|11422.37|11422.37|11421.55|11421.55|0
1605181760000|2020-11-12 11:49:20|11421.43|11421.43|11421.43|11421.43|11421.43|11421.43|11421.43|11421.43|0
1605181770000|2020-11-12 11:49:30|11421.19|11421.19|11421.19|11421.19|11421.19|11421.19|11421.19|11421.19|0
1605181800000|2020-11-12 11:50:00|11421.34|11421.34|11421.49|11421.49|11421.49|11421.49|11421.19|11421.19|0
1605181810000|2020-11-12 11:50:10|11421.59|11421.59|11421.66|11421.66|11421.66|11421.66|11421.59|11421.59|0
1605181820000|2020-11-12 11:50:20|11423.32|11423.32|11423.01|11423.01|11423.32|11423.32|11423.01|11423.01|0
1605181830000|2020-11-12 11:50:30|11423.38|11423.38|11423.11|11423.11|11423.38|11423.38|11422.75|11422.75|0
1605181840000|2020-11-12 11:50:40|11423.4|11423.4|11423.28|11423.28|11423.4|11423.4|11423.28|11423.28|0
1605181850000|2020-11-12 11:50:50|11424.11|11424.11|11424.77|11424.77|11424.94|11424.94|11424.11|11424.11|0
1605181860000|2020-11-12 11:51:00|11425.06|11425.06|11425.53|11425.53|11425.53|11425.53|11425.06|11425.06|0
1605181870000|2020-11-12 11:51:10|11425.67|11425.67|11425.67|11425.67|11425.79|11425.79|11425.67|11425.67|0
1605181880000|2020-11-12 11:51:20|11426.5|11426.5|11426.5|11426.5|11426.5|11426.5|11426.5|11426.5|0
1605181900000|2020-11-12 11:51:40|11426.63|11426.63|11427.09|11427.09|11427.09|11427.09|11426.15|11426.15|0
1605181910000|2020-11-12 11:51:50|11427.33|11427.33|11427.66|11427.66|11427.66|11427.66|11427.33|11427.33|0
1605181920000|2020-11-12 11:52:00|11428.02|11428.02|11427.55|11427.55|11428.02|11428.02|11427.55|11427.55|0
1605181930000|2020-11-12 11:52:10|11427.31|11427.31|11429.85|11429.85|11429.85|11429.85|11426.79|11426.79|0
1605181940000|2020-11-12 11:52:20|11430.08|11430.08|11431.81|11431.81|11431.81|11431.81|11430.08|11430.08|0
1605181950000|2020-11-12 11:52:30|11431.74|11431.74|11431.74|11431.74|11431.74|11431.74|11431.74|11431.74|0
1605181960000|2020-11-12 11:52:40|11433.4|11433.4|11433.4|11433.4|11433.4|11433.4|11433.4|11433.4|0
1605181970000|2020-11-12 11:52:50|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|0
1605181980000|2020-11-12 11:53:00|11434.44|11434.44|11433.18|11433.18|11434.44|11434.44|11433.18|11433.18|0
1605181990000|2020-11-12 11:53:10|11433.04|11433.04|11430.8|11430.8|11433.04|11433.04|11430.8|11430.8|0
1605182000000|2020-11-12 11:53:20|11430.68|11430.68|11429.85|11429.85|11430.68|11430.68|11429.85|11429.85|0
1605182020000|2020-11-12 11:53:40|11430|11430|11427.99|11427.99|11430|11430|11427.99|11427.99|0
1605182040000|2020-11-12 11:54:00|11428.82|11428.82|11429.9|11429.9|11430.7|11430.7|11428.82|11428.82|0
1605182050000|2020-11-12 11:54:10|11429.76|11429.76|11428.21|11428.21|11429.76|11429.76|11428.21|11428.21|0
1605182060000|2020-11-12 11:54:20|11428.44|11428.44|11430.09|11430.09|11430.09|11430.09|11428.44|11428.44|0
1605182070000|2020-11-12 11:54:30|11429.56|11429.56|11429.22|11429.22|11429.56|11429.56|11429.09|11429.09|0
1605182080000|2020-11-12 11:54:40|11429.1|11429.1|11428.98|11428.98|11429.1|11429.1|11428.98|11428.98|0
1605182090000|2020-11-12 11:54:50|11429.1|11429.1|11429.34|11429.34|11429.34|11429.34|11429.1|11429.1|0
1605182100000|2020-11-12 11:55:00|11428.51|11428.51|11427.29|11427.29|11429.28|11429.28|11426.85|11426.85|0
1605182110000|2020-11-12 11:55:10|11427|11427|11427|11427|11427|11427|11427|11427|0
1605182120000|2020-11-12 11:55:20|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|11427.17|0
1605182130000|2020-11-12 11:55:30|11427.05|11427.05|11423.57|11423.57|11427.05|11427.05|11423.57|11423.57|0
1605182140000|2020-11-12 11:55:40|11423.28|11423.28|11422.82|11422.82|11423.28|11423.28|11422.82|11422.82|0
1605182160000|2020-11-12 11:56:00|11422.94|11422.94|11424.83|11424.83|11424.83|11424.83|11422.94|11422.94|0
1605182170000|2020-11-12 11:56:10|11424.77|11424.77|11424.51|11424.51|11424.77|11424.77|11424.51|11424.51|0
1605182180000|2020-11-12 11:56:20|11424.27|11424.27|11424.14|11424.14|11424.27|11424.27|11424.14|11424.14|0
1605182190000|2020-11-12 11:56:30|11424.48|11424.48|11424.94|11424.94|11424.94|11424.94|11424.31|11424.31|0
1605182200000|2020-11-12 11:56:40|11424.77|11424.77|11424.77|11424.77|11424.77|11424.77|11424.77|11424.77|0
1605182210000|2020-11-12 11:56:50|11424.59|11424.59|11424.89|11424.89|11424.89|11424.89|11424.59|11424.59|0
1605182220000|2020-11-12 11:57:00|11425.27|11425.27|11424.8|11424.8|11425.27|11425.27|11424.8|11424.8|0
1605182250000|2020-11-12 11:57:30|11424.92|11424.92|11424.09|11424.09|11424.92|11424.92|11424.09|11424.09|0
1605182260000|2020-11-12 11:57:40|11424.38|11424.38|11423.18|11423.18|11424.38|11424.38|11423.18|11423.18|0
1605182270000|2020-11-12 11:57:50|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|0
1605182280000|2020-11-12 11:58:00|11422.55|11422.55|11422.55|11422.55|11422.55|11422.55|11422.55|11422.55|0
1605182290000|2020-11-12 11:58:10|11422.92|11422.92|11423.55|11423.55|11423.55|11423.55|11422.92|11422.92|0
1605182300000|2020-11-12 11:58:20|11422.92|11422.92|11423.17|11423.17|11423.17|11423.17|11422.92|11422.92|0
1605182310000|2020-11-12 11:58:30|11423.37|11423.37|11423.61|11423.61|11423.61|11423.61|11423.37|11423.37|0
1605182320000|2020-11-12 11:58:40|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|0
1605182330000|2020-11-12 11:58:50|11421.56|11421.56|11420.73|11420.73|11421.56|11421.56|11420.73|11420.73|0
1605182340000|2020-11-12 11:59:00|11419.47|11419.47|11418.64|11418.64|11419.47|11419.47|11418.64|11418.64|0
1605182350000|2020-11-12 11:59:10|11418.52|11418.52|11414.97|11414.97|11418.52|11418.52|11414.97|11414.97|0
1605182360000|2020-11-12 11:59:20|11414.46|11414.46|11414.05|11414.05|11414.58|11414.58|11414.05|11414.05|0
1605182370000|2020-11-12 11:59:30|11414.22|11414.22|11415.07|11415.07|11415.07|11415.07|11414.22|11414.22|0
1605182380000|2020-11-12 11:59:40|11414.94|11414.94|11415.41|11415.41|11415.41|11415.41|11414.94|11414.94|0
1605182390000|2020-11-12 11:59:50|11416.24|11416.24|11416.4|11416.4|11416.4|11416.4|11416.14|11416.14|0
1605182400000|2020-11-12 12:00:00|11418.89|11418.89|11420.76|11420.76|11421|11421|11418.89|11418.89|0
1605182410000|2020-11-12 12:00:10|11421.13|11421.13|11421.5|11421.5|11421.5|11421.5|11421.13|11421.13|0
1605182420000|2020-11-12 12:00:20|11422.7|11422.7|11422.93|11422.93|11422.93|11422.93|11422.7|11422.7|0
1605182430000|2020-11-12 12:00:30|11423.17|11423.17|11422.91|11422.91|11423.17|11423.17|11422.91|11422.91|0
1605182440000|2020-11-12 12:00:40|11423.06|11423.06|11422.62|11422.62|11423.06|11423.06|11422.62|11422.62|0
1605182450000|2020-11-12 12:00:50|11422.45|11422.45|11422.62|11422.62|11422.62|11422.62|11422.45|11422.45|0
1605182460000|2020-11-12 12:01:00|11421.79|11421.79|11421.79|11421.79|11422.62|11422.62|11421.79|11421.79|0
1605182480000|2020-11-12 12:01:20|11421.96|11421.96|11420.82|11420.82|11422.13|11422.13|11420.47|11420.47|0
1605182490000|2020-11-12 12:01:30|11419.16|11419.16|11419.04|11419.04|11419.16|11419.16|11419.04|11419.04|0
1605182500000|2020-11-12 12:01:40|11418.67|11418.67|11419.04|11419.04|11419.04|11419.04|11418.67|11418.67|0
1605182510000|2020-11-12 12:01:50|11418.3|11418.3|11418.96|11418.96|11418.99|11418.99|11418.25|11418.25|0
1605182520000|2020-11-12 12:02:00|11419.79|11419.79|11420.18|11420.18|11420.42|11420.42|11419.79|11419.79|0
1605182530000|2020-11-12 12:02:10|11419.95|11419.95|11420.5|11420.5|11420.5|11420.5|11419.83|11419.83|0
1605182540000|2020-11-12 12:02:20|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|0
1605182550000|2020-11-12 12:02:30|11419.38|11419.38|11416.52|11416.52|11419.38|11419.38|11416.52|11416.52|0
1605182560000|2020-11-12 12:02:40|11416.79|11416.79|11416.79|11416.79|11416.79|11416.79|11416.79|11416.79|0
1605182570000|2020-11-12 12:02:50|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|0
1605182580000|2020-11-12 12:03:00|11415.83|11415.83|11416.66|11416.66|11416.66|11416.66|11415.83|11415.83|0
1605182590000|2020-11-12 12:03:10|11418.32|11418.32|11418.32|11418.32|11418.32|11418.32|11418.32|11418.32|0
1605182610000|2020-11-12 12:03:30|11418.42|11418.42|11419.05|11419.05|11419.05|11419.05|11418.42|11418.42|0
1605182620000|2020-11-12 12:03:40|11418.22|11418.22|11417.39|11417.39|11418.22|11418.22|11417.39|11417.39|0
1605182630000|2020-11-12 12:03:50|11417.54|11417.54|11417.54|11417.54|11417.54|11417.54|11417.54|11417.54|0
1605182640000|2020-11-12 12:04:00|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|0
1605182650000|2020-11-12 12:04:10|11416.97|11416.97|11417.6|11417.6|11417.6|11417.6|11416.97|11416.97|0
1605182660000|2020-11-12 12:04:20|11416.96|11416.96|11416.67|11416.67|11417.25|11417.25|11416.67|11416.67|0
1605182670000|2020-11-12 12:04:30|11416.82|11416.82|11418.55|11418.55|11418.55|11418.55|11416.82|11416.82|0
1605182680000|2020-11-12 12:04:40|11418.42|11418.42|11417.59|11417.59|11418.42|11418.42|11417.59|11417.59|0
1605182690000|2020-11-12 12:04:50|11416.76|11416.76|11416.35|11416.35|11417.41|11417.41|11416.35|11416.35|0
1605182700000|2020-11-12 12:05:00|11414.47|11414.47|11414.47|11414.47|11414.47|11414.47|11414.47|11414.47|0
1605182710000|2020-11-12 12:05:10|11414.71|11414.71|11413.7|11413.7|11414.71|11414.71|11413.7|11413.7|0
1605182720000|2020-11-12 12:05:20|11414.53|11414.53|11414.56|11414.56|11414.56|11414.56|11414.36|11414.36|0
1605182730000|2020-11-12 12:05:30|11414.32|11414.32|11411.88|11411.88|11414.32|11414.32|11411.64|11411.64|0
1605182740000|2020-11-12 12:05:40|11410.81|11410.81|11409.98|11409.98|11410.81|11410.81|11409.98|11409.98|0
1605182750000|2020-11-12 12:05:50|11410.08|11410.08|11409.55|11409.55|11410.08|11410.08|11409.55|11409.55|0
1605182760000|2020-11-12 12:06:00|11409.43|11409.43|11408.46|11408.46|11409.68|11409.68|11408.46|11408.46|0
1605182770000|2020-11-12 12:06:10|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|0
1605182780000|2020-11-12 12:06:20|11408.46|11408.46|11408.3|11408.3|11408.64|11408.64|11408.27|11408.27|0
1605182790000|2020-11-12 12:06:30|11407.95|11407.95|11407.63|11407.63|11407.95|11407.95|11407.63|11407.63|0
1605182800000|2020-11-12 12:06:40|11407.33|11407.33|11407.53|11407.53|11407.53|11407.53|11407.33|11407.33|0
1605182810000|2020-11-12 12:06:50|11407.76|11407.76|11407.3|11407.3|11407.76|11407.76|11407.3|11407.3|0
1605182820000|2020-11-12 12:07:00|11407.54|11407.54|11409.93|11409.93|11409.93|11409.93|11407.54|11407.54|0
1605182830000|2020-11-12 12:07:10|11409.23|11409.23|11407.11|11407.11|11409.23|11409.23|11407.11|11407.11|0
1605182840000|2020-11-12 12:07:20|11406.96|11406.96|11406.58|11406.58|11406.96|11406.96|11406.58|11406.58|0
1605182850000|2020-11-12 12:07:30|11406.7|11406.7|11406.33|11406.33|11406.7|11406.7|11406.33|11406.33|0
1605182860000|2020-11-12 12:07:40|11406.21|11406.21|11403.73|11403.73|11406.21|11406.21|11403.73|11403.73|0
1605182870000|2020-11-12 12:07:50|11403.85|11403.85|11403.38|11403.38|11403.85|11403.85|11403.38|11403.38|0
1605182880000|2020-11-12 12:08:00|11402.4|11402.4|11398.74|11398.74|11402.4|11402.4|11398.74|11398.74|0
1605182890000|2020-11-12 12:08:10|11398.62|11398.62|11398.39|11398.39|11398.62|11398.62|11398.39|11398.39|0
1605182900000|2020-11-12 12:08:20|11399.22|11399.22|11399.34|11399.34|11399.51|11399.51|11399.22|11399.22|0
1605182910000|2020-11-12 12:08:30|11399.7|11399.7|11397.68|11397.68|11399.7|11399.7|11397.68|11397.68|0
1605182920000|2020-11-12 12:08:40|11397.8|11397.8|11397.87|11397.87|11397.87|11397.87|11397.8|11397.8|0
1605182930000|2020-11-12 12:08:50|11398.11|11398.11|11397.92|11397.92|11398.11|11398.11|11397.68|11397.68|0
1605182940000|2020-11-12 12:09:00|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|0
1605182950000|2020-11-12 12:09:10|11397.9|11397.9|11397.16|11397.16|11397.9|11397.9|11397.16|11397.16|0
1605182960000|2020-11-12 12:09:20|11397.4|11397.4|11396.42|11396.42|11397.4|11397.4|11396.42|11396.42|0
1605182970000|2020-11-12 12:09:30|11395.16|11395.16|11395.13|11395.13|11395.37|11395.37|11395.01|11395.01|0
1605182980000|2020-11-12 12:09:40|11395.49|11395.49|11397.86|11397.86|11397.86|11397.86|11395.37|11395.37|0
1605182990000|2020-11-12 12:09:50|11396.2|11396.2|11396.2|11396.2|11396.2|11396.2|11394.54|11394.54|0
1605183000000|2020-11-12 12:10:00|11398.69|11398.69|11397.53|11397.53|11398.69|11398.69|11397.53|11397.53|0
1605183010000|2020-11-12 12:10:10|11397.29|11397.29|11396.9|11396.9|11397.73|11397.73|11396.9|11396.9|0
1605183020000|2020-11-12 12:10:20|11396.78|11396.78|11396.46|11396.46|11396.78|11396.78|11396.27|11396.27|0
1605183030000|2020-11-12 12:10:30|11396.61|11396.61|11396.93|11396.93|11396.93|11396.93|11396.61|11396.61|0
1605183050000|2020-11-12 12:10:50|11397.08|11397.08|11397.08|11397.08|11397.08|11397.08|11397.08|11397.08|0
1605183060000|2020-11-12 12:11:00|11396.56|11396.56|11396.43|11396.43|11396.56|11396.56|11396.43|11396.43|0
1605183070000|2020-11-12 12:11:10|11396.3|11396.3|11397.89|11397.89|11397.96|11397.96|11396.3|11396.3|0
1605183080000|2020-11-12 12:11:20|11399.77|11399.77|11399.87|11399.87|11399.87|11399.87|11399.77|11399.77|0
1605183090000|2020-11-12 12:11:30|11400.69|11400.69|11402.18|11402.18|11402.18|11402.18|11400.69|11400.69|0
1605183110000|2020-11-12 12:11:50|11402.35|11402.35|11404.26|11404.26|11404.26|11404.26|11402.23|11402.23|0
1605183120000|2020-11-12 12:12:00|11404.43|11404.43|11403.38|11403.38|11404.43|11404.43|11403.26|11403.26|0
1605183130000|2020-11-12 12:12:10|11404.11|11404.11|11405.14|11405.14|11405.77|11405.77|11404.11|11404.11|0
1605183140000|2020-11-12 12:12:20|11405.02|11405.02|11405.13|11405.13|11405.13|11405.13|11405.02|11405.02|0
1605183160000|2020-11-12 12:12:40|11405.82|11405.82|11404.99|11404.99|11405.82|11405.82|11404.99|11404.99|0
1605183170000|2020-11-12 12:12:50|11405.06|11405.06|11404.82|11404.82|11405.06|11405.06|11404.82|11404.82|0
1605183200000|2020-11-12 12:13:20|11404.58|11404.58|11405.88|11405.88|11405.88|11405.88|11404.58|11404.58|0
1605183220000|2020-11-12 12:13:40|11405.76|11405.76|11405.23|11405.23|11405.76|11405.76|11405.23|11405.23|0
1605183230000|2020-11-12 12:13:50|11406.89|11406.89|11405.82|11405.82|11406.89|11406.89|11405.82|11405.82|0
1605183240000|2020-11-12 12:14:00|11405.65|11405.65|11405.48|11405.48|11405.65|11405.65|11405.36|11405.36|0
1605183250000|2020-11-12 12:14:10|11405.58|11405.58|11402.61|11402.61|11405.58|11405.58|11402.61|11402.61|0
1605183260000|2020-11-12 12:14:20|11402.37|11402.37|11402.37|11402.37|11402.85|11402.85|11402.37|11402.37|0
1605183270000|2020-11-12 12:14:30|11401.54|11401.54|11399.69|11399.69|11401.88|11401.88|11399.69|11399.69|0
1605183300000|2020-11-12 12:15:00|11399.52|11399.52|11399.52|11399.52|11399.52|11399.52|11399.52|11399.52|0
1605183310000|2020-11-12 12:15:10|11399.18|11399.18|11398.86|11398.86|11399.18|11399.18|11398.86|11398.86|0
1605183320000|2020-11-12 12:15:20|11398.71|11398.71|11404.33|11404.33|11404.33|11404.33|11398.71|11398.71|0
1605183340000|2020-11-12 12:15:40|11405.28|11405.28|11405.75|11405.75|11405.75|11405.75|11405.28|11405.28|0
1605183350000|2020-11-12 12:15:50|11407.41|11407.41|11407.23|11407.23|11407.41|11407.41|11406.94|11406.94|0
1605183360000|2020-11-12 12:16:00|11407.05|11407.05|11407.42|11407.42|11407.42|11407.42|11407.05|11407.05|0
1605183370000|2020-11-12 12:16:10|11407.57|11407.57|11405.9|11405.9|11407.57|11407.57|11404.26|11404.26|0
1605183380000|2020-11-12 12:16:20|11406.27|11406.27|11408.2|11408.2|11408.2|11408.2|11406.27|11406.27|0
1605183390000|2020-11-12 12:16:30|11408.3|11408.3|11405.76|11405.76|11408.3|11408.3|11405.76|11405.76|0
1605183400000|2020-11-12 12:16:40|11405.62|11405.62|11405.32|11405.32|11405.62|11405.62|11405.32|11405.32|0
1605183420000|2020-11-12 12:17:00|11405.47|11405.47|11405.95|11405.95|11406.1|11406.1|11405.47|11405.47|0
1605183430000|2020-11-12 12:17:10|11406.08|11406.08|11407.38|11407.38|11407.38|11407.38|11406.08|11406.08|0
1605183440000|2020-11-12 12:17:20|11407.86|11407.86|11408.69|11408.69|11408.69|11408.69|11407.86|11407.86|0
1605183450000|2020-11-12 12:17:30|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|0
1605183470000|2020-11-12 12:17:50|11407.92|11407.92|11408.26|11408.26|11408.26|11408.26|11407.92|11407.92|0
1605183480000|2020-11-12 12:18:00|11407.43|11407.43|11408.69|11408.69|11408.69|11408.69|11407.43|11407.43|0
1605183490000|2020-11-12 12:18:10|11408.56|11408.56|11408.15|11408.15|11408.56|11408.56|11408.15|11408.15|0
1605183500000|2020-11-12 12:18:20|11408.29|11408.29|11409.95|11409.95|11409.95|11409.95|11408.29|11408.29|0
1605183510000|2020-11-12 12:18:30|11409.72|11409.72|11409.72|11409.72|11409.72|11409.72|11409.72|11409.72|0
1605183520000|2020-11-12 12:18:40|11410.34|11410.34|11412.78|11412.78|11412.78|11412.78|11410.34|11410.34|0
1605183530000|2020-11-12 12:18:50|11412.69|11412.69|11412.69|11412.69|11412.69|11412.69|11412.69|11412.69|0
1605183540000|2020-11-12 12:19:00|11412.45|11412.45|11412.35|11412.35|11412.74|11412.74|11412.35|11412.35|0
1605183550000|2020-11-12 12:19:10|11412.2|11412.2|11412.2|11412.2|11412.2|11412.2|11412.2|11412.2|0
1605183560000|2020-11-12 12:19:20|11412.57|11412.57|11412.96|11412.96|11412.96|11412.96|11412.57|11412.57|0
1605183570000|2020-11-12 12:19:30|11413.33|11413.33|11413.33|11413.33|11413.33|11413.33|11413.33|11413.33|0
1605183580000|2020-11-12 12:19:40|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|11413.62|0
1605183590000|2020-11-12 12:19:50|11415.51|11415.51|11416.93|11416.93|11416.93|11416.93|11415.51|11415.51|0
1605183600000|2020-11-12 12:20:00|11417.17|11417.17|11416.22|11416.22|11417.17|11417.17|11416.22|11416.22|0
1605183610000|2020-11-12 12:20:10|11415.6|11415.6|11416.22|11416.22|11416.22|11416.22|11415.6|11415.6|0
1605183620000|2020-11-12 12:20:20|11417.05|11417.05|11416.62|11416.62|11417.05|11417.05|11416.43|11416.43|0
1605183640000|2020-11-12 12:20:40|11415.99|11415.99|11415.99|11415.99|11415.99|11415.99|11415.99|11415.99|0
1605183660000|2020-11-12 12:21:00|11414.73|11414.73|11415.76|11415.76|11415.76|11415.76|11414.73|11414.73|0
1605183670000|2020-11-12 12:21:10|11415.56|11415.56|11415.56|11415.56|11415.56|11415.56|11415.56|11415.56|0
1605183680000|2020-11-12 12:21:20|11416.04|11416.04|11415.59|11415.59|11416.42|11416.42|11415.59|11415.59|0
1605183690000|2020-11-12 12:21:30|11414.77|11414.77|11412.62|11412.62|11414.86|11414.86|11412.1|11412.1|0
1605183700000|2020-11-12 12:21:40|11412.5|11412.5|11412.29|11412.29|11412.5|11412.5|11412.29|11412.29|0
1605183720000|2020-11-12 12:22:00|11412.58|11412.58|11412.58|11412.58|11412.58|11412.58|11412.58|11412.58|0
1605183730000|2020-11-12 12:22:10|11410.92|11410.92|11410.09|11410.09|11410.92|11410.92|11410.09|11410.09|0
1605183740000|2020-11-12 12:22:20|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|0
1605183750000|2020-11-12 12:22:30|11410.58|11410.58|11411.08|11411.08|11411.22|11411.22|11410.58|11410.58|0
1605183760000|2020-11-12 12:22:40|11412.73|11412.73|11412.22|11412.22|11412.73|11412.73|11412.22|11412.22|0
1605183780000|2020-11-12 12:23:00|11412.46|11412.46|11412.65|11412.65|11412.82|11412.82|11412.46|11412.46|0
1605183790000|2020-11-12 12:23:10|11412.89|11412.89|11412.89|11412.89|11412.89|11412.89|11412.89|11412.89|0
1605183800000|2020-11-12 12:23:20|11412.52|11412.52|11413.47|11413.47|11413.47|11413.47|11412.52|11412.52|0
1605183810000|2020-11-12 12:23:30|11413.11|11413.11|11413.11|11413.11|11413.11|11413.11|11413.11|11413.11|0
1605183820000|2020-11-12 12:23:40|11413.35|11413.35|11413.01|11413.01|11413.35|11413.35|11413.01|11413.01|0
1605183830000|2020-11-12 12:23:50|11411.75|11411.75|11412.16|11412.16|11412.16|11412.16|11411.75|11411.75|0
1605183840000|2020-11-12 12:24:00|11412.4|11412.4|11412.4|11412.4|11412.4|11412.4|11412.4|11412.4|0
1605183850000|2020-11-12 12:24:10|11412.57|11412.57|11412.72|11412.72|11413.4|11413.4|11412.57|11412.57|0
1605183860000|2020-11-12 12:24:20|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|0
1605183870000|2020-11-12 12:24:30|11413.79|11413.79|11413.79|11413.79|11413.79|11413.79|11413.79|11413.79|0
1605183880000|2020-11-12 12:24:40|11413.93|11413.93|11413.64|11413.64|11413.93|11413.93|11413.64|11413.64|0
1605183890000|2020-11-12 12:24:50|11413.93|11413.93|11412.48|11412.48|11413.93|11413.93|11412.48|11412.48|0
1605183920000|2020-11-12 12:25:20|11413.31|11413.31|11413.31|11413.31|11413.31|11413.31|11413.31|11413.31|0
1605183930000|2020-11-12 12:25:30|11413.48|11413.48|11413.3|11413.3|11413.48|11413.48|11412.96|11412.96|0
1605183940000|2020-11-12 12:25:40|11413.01|11413.01|11411.44|11411.44|11413.01|11413.01|11411.44|11411.44|0
1605183950000|2020-11-12 12:25:50|11411.09|11411.09|11410.86|11410.86|11411.21|11411.21|11410.86|11410.86|0
1605183960000|2020-11-12 12:26:00|11410.76|11410.76|11410.24|11410.24|11410.76|11410.76|11410.24|11410.24|0
1605183970000|2020-11-12 12:26:10|11409.94|11409.94|11410.08|11410.08|11410.08|11410.08|11409.94|11409.94|0
1605183980000|2020-11-12 12:26:20|11409.98|11409.98|11412.47|11412.47|11412.47|11412.47|11409.98|11409.98|0
1605183990000|2020-11-12 12:26:30|11411.95|11411.95|11410.29|11410.29|11411.95|11411.95|11410.29|11410.29|0
1605184000000|2020-11-12 12:26:40|11409.46|11409.46|11411.75|11411.75|11411.75|11411.75|11409.46|11409.46|0
1605184010000|2020-11-12 12:26:50|11412.04|11412.04|11411.19|11411.19|11412.19|11412.19|11411.19|11411.19|0
1605184030000|2020-11-12 12:27:10|11408.68|11408.68|11408.24|11408.24|11408.68|11408.68|11407.95|11407.95|0
1605184040000|2020-11-12 12:27:20|11408.39|11408.39|11408.39|11408.39|11408.39|11408.39|11408.39|11408.39|0
1605184050000|2020-11-12 12:27:30|11407.88|11407.88|11408.71|11408.71|11408.71|11408.71|11407.88|11407.88|0
1605184060000|2020-11-12 12:27:40|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|0
1605184070000|2020-11-12 12:27:50|11409.77|11409.77|11409.77|11409.77|11409.77|11409.77|11409.48|11409.48|0
1605184080000|2020-11-12 12:28:00|11409.57|11409.57|11409.57|11409.57|11409.91|11409.91|11409.22|11409.22|0
1605184100000|2020-11-12 12:28:20|11409.22|11409.22|11409.22|11409.22|11409.22|11409.22|11409.22|11409.22|0
1605184110000|2020-11-12 12:28:30|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|11409.36|0
1605184120000|2020-11-12 12:28:40|11409.51|11409.51|11412.09|11412.09|11412.09|11412.09|11409.51|11409.51|0
1605184140000|2020-11-12 12:29:00|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|11412.72|0
1605184150000|2020-11-12 12:29:10|11412.87|11412.87|11413.7|11413.7|11413.7|11413.7|11412.87|11412.87|0
1605184160000|2020-11-12 12:29:20|11413.98|11413.98|11413.98|11413.98|11413.98|11413.98|11413.98|11413.98|0
1605184170000|2020-11-12 12:29:30|11414.81|11414.81|11414.62|11414.62|11414.96|11414.96|11414.62|11414.62|0
1605184180000|2020-11-12 12:29:40|11414.42|11414.42|11414.42|11414.42|11414.42|11414.42|11414.42|11414.42|0
1605184190000|2020-11-12 12:29:50|11414.66|11414.66|11414.66|11414.66|11415|11415|11414.66|11414.66|0
1605184200000|2020-11-12 12:30:00|11414.59|11414.59|11414.72|11414.72|11414.72|11414.72|11414.59|11414.59|0
1605184210000|2020-11-12 12:30:10|11414.63|11414.63|11414.63|11414.63|11414.63|11414.63|11414.63|11414.63|0
1605184220000|2020-11-12 12:30:20|11414.72|11414.72|11414.72|11414.72|11414.72|11414.72|11414.72|11414.72|0
1605184230000|2020-11-12 12:30:30|11414.82|11414.82|11417.45|11417.45|11417.45|11417.45|11414.82|11414.82|0
1605184250000|2020-11-12 12:30:50|11417.21|11417.21|11417.17|11417.17|11417.33|11417.33|11417.04|11417.04|0
1605184260000|2020-11-12 12:31:00|11416.34|11416.34|11416.74|11416.74|11416.74|11416.74|11415.91|11415.91|0
1605184270000|2020-11-12 12:31:10|11416.98|11416.98|11414.59|11414.59|11416.98|11416.98|11414.59|11414.59|0
1605184280000|2020-11-12 12:31:20|11414.85|11414.85|11414.16|11414.16|11414.85|11414.85|11414.16|11414.16|0
1605184290000|2020-11-12 12:31:30|11414.46|11414.46|11414.32|11414.32|11414.46|11414.46|11414.32|11414.32|0
1605184300000|2020-11-12 12:31:40|11414.14|11414.14|11414.14|11414.14|11414.14|11414.14|11414.14|11414.14|0
1605184310000|2020-11-12 12:31:50|11414.36|11414.36|11414.36|11414.36|11414.36|11414.36|11414.36|11414.36|0
1605184320000|2020-11-12 12:32:00|11414.73|11414.73|11416.2|11416.2|11416.2|11416.2|11414.73|11414.73|0
1605184340000|2020-11-12 12:32:20|11415.96|11415.96|11415.53|11415.53|11415.96|11415.96|11415.53|11415.53|0
1605184350000|2020-11-12 12:32:30|11415.24|11415.24|11415.24|11415.24|11415.24|11415.24|11415.24|11415.24|0
1605184360000|2020-11-12 12:32:40|11415.12|11415.12|11414.73|11414.73|11415.12|11415.12|11413.96|11413.96|0
1605184370000|2020-11-12 12:32:50|11413.9|11413.9|11413.67|11413.67|11413.9|11413.9|11413.67|11413.67|0
1605184380000|2020-11-12 12:33:00|11412.01|11412.01|11411.3|11411.3|11412.31|11412.31|11411.3|11411.3|0
1605184400000|2020-11-12 12:33:20|11410.68|11410.68|11409.08|11409.08|11410.68|11410.68|11409.08|11409.08|0
1605184410000|2020-11-12 12:33:30|11408.91|11408.91|11408.67|11408.67|11408.91|11408.91|11408.67|11408.67|0
1605184420000|2020-11-12 12:33:40|11408.77|11408.77|11408.77|11408.77|11408.77|11408.77|11408.77|11408.77|0
1605184430000|2020-11-12 12:33:50|11408.9|11408.9|11408.77|11408.77|11408.9|11408.9|11408.77|11408.77|0
1605184440000|2020-11-12 12:34:00|11408.6|11408.6|11408.6|11408.6|11408.83|11408.83|11408.6|11408.6|0
1605184460000|2020-11-12 12:34:20|11409.22|11409.22|11409.22|11409.22|11409.22|11409.22|11409.22|11409.22|0
1605184470000|2020-11-12 12:34:30|11409.34|11409.34|11410.21|11410.21|11410.21|11410.21|11409.34|11409.34|0
1605184480000|2020-11-12 12:34:40|11410.36|11410.36|11409.29|11409.29|11410.95|11410.95|11409.29|11409.29|0
1605184490000|2020-11-12 12:34:50|11409.8|11409.8|11410.18|11410.18|11410.18|11410.18|11409.8|11409.8|0
1605184500000|2020-11-12 12:35:00|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|11409.67|0
1605184510000|2020-11-12 12:35:10|11411.33|11411.33|11411.33|11411.33|11411.33|11411.33|11411.33|11411.33|0
1605184520000|2020-11-12 12:35:20|11411.09|11411.09|11411.16|11411.16|11411.31|11411.31|11411.09|11411.09|0
1605184530000|2020-11-12 12:35:30|11411.07|11411.07|11411.65|11411.65|11411.65|11411.65|11410.73|11410.73|0
1605184540000|2020-11-12 12:35:40|11412.03|11412.03|11412.15|11412.15|11412.37|11412.37|11412.03|11412.03|0
1605184550000|2020-11-12 12:35:50|11412.38|11412.38|11413.41|11413.41|11413.41|11413.41|11412.38|11412.38|0
1605184560000|2020-11-12 12:36:00|11413.26|11413.26|11413.27|11413.27|11413.27|11413.27|11413.03|11413.03|0
1605184580000|2020-11-12 12:36:20|11413.56|11413.56|11412.85|11412.85|11414.14|11414.14|11412.48|11412.48|0
1605184590000|2020-11-12 12:36:30|11413.35|11413.35|11413.15|11413.15|11413.35|11413.35|11413.15|11413.15|0
1605184600000|2020-11-12 12:36:40|11412.88|11412.88|11412.05|11412.05|11412.88|11412.88|11412.05|11412.05|0
1605184610000|2020-11-12 12:36:50|11412.18|11412.18|11412.63|11412.63|11412.63|11412.63|11412.18|11412.18|0
1605184620000|2020-11-12 12:37:00|11413.1|11413.1|11413.1|11413.1|11413.1|11413.1|11413.1|11413.1|0
1605184640000|2020-11-12 12:37:20|11413.01|11413.01|11413.01|11413.01|11413.01|11413.01|11413.01|11413.01|0
1605184650000|2020-11-12 12:37:30|11413.21|11413.21|11413.34|11413.34|11413.34|11413.34|11413.21|11413.21|0
1605184660000|2020-11-12 12:37:40|11413.05|11413.05|11412.87|11412.87|11413.34|11413.34|11412.87|11412.87|0
1605184680000|2020-11-12 12:38:00|11412.76|11412.76|11412.87|11412.87|11412.87|11412.87|11412.76|11412.76|0
1605184690000|2020-11-12 12:38:10|11412.99|11412.99|11412.99|11412.99|11412.99|11412.99|11412.99|11412.99|0
1605184700000|2020-11-12 12:38:20|11412.47|11412.47|11413.47|11413.47|11413.47|11413.47|11412.47|11412.47|0
1605184710000|2020-11-12 12:38:30|11413.18|11413.18|11410.8|11410.8|11413.18|11413.18|11410.8|11410.8|0
1605184720000|2020-11-12 12:38:40|11410.68|11410.68|11410.08|11410.08|11410.68|11410.68|11410.08|11410.08|0
1605184730000|2020-11-12 12:38:50|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|0
1605184740000|2020-11-12 12:39:00|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|11413.39|0
1605184750000|2020-11-12 12:39:10|11413.46|11413.46|11413.46|11413.46|11413.46|11413.46|11413.46|11413.46|0
1605184760000|2020-11-12 12:39:20|11413.56|11413.56|11413.56|11413.56|11413.56|11413.56|11413.56|11413.56|0
1605184770000|2020-11-12 12:39:30|11413.18|11413.18|11412.73|11412.73|11413.18|11413.18|11412.59|11412.59|0
1605184780000|2020-11-12 12:39:40|11410.84|11410.84|11411.19|11411.19|11411.19|11411.19|11410.84|11410.84|0
1605184790000|2020-11-12 12:39:50|11412.64|11412.64|11413.42|11413.42|11413.42|11413.42|11412.64|11412.64|0
1605184800000|2020-11-12 12:40:00|11413.96|11413.96|11414.78|11414.78|11414.78|11414.78|11413.95|11413.95|0
1605184810000|2020-11-12 12:40:10|11415.15|11415.15|11415.15|11415.15|11415.98|11415.98|11415.15|11415.15|0
1605184820000|2020-11-12 12:40:20|11415.38|11415.38|11415.38|11415.38|11415.38|11415.38|11415.38|11415.38|0
1605184830000|2020-11-12 12:40:30|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|11415.15|11415.15|0
1605184840000|2020-11-12 12:40:40|11414.44|11414.44|11413.04|11413.04|11414.44|11414.44|11413.04|11413.04|0
1605184850000|2020-11-12 12:40:50|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|0
1605184860000|2020-11-12 12:41:00|11412.45|11412.45|11411.24|11411.24|11412.45|11412.45|11411.24|11411.24|0
1605184870000|2020-11-12 12:41:10|11410.61|11410.61|11410.61|11410.61|11410.61|11410.61|11410.61|11410.61|0
1605184880000|2020-11-12 12:41:20|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|0
1605184890000|2020-11-12 12:41:30|11410.82|11410.82|11411.17|11411.17|11411.17|11411.17|11410.82|11410.82|0
1605184900000|2020-11-12 12:41:40|11410.91|11410.91|11410.55|11410.55|11411.17|11411.17|11410.55|11410.55|0
1605184910000|2020-11-12 12:41:50|11410.7|11410.7|11410.7|11410.7|11410.7|11410.7|11410.7|11410.7|0
1605184920000|2020-11-12 12:42:00|11411.53|11411.53|11410.44|11410.44|11411.53|11411.53|11410.44|11410.44|0
1605184930000|2020-11-12 12:42:10|11410.2|11410.2|11409.16|11409.16|11410.49|11410.49|11408.34|11408.34|0
1605184940000|2020-11-12 12:42:20|11408.97|11408.97|11411.67|11411.67|11411.67|11411.67|11408.63|11408.63|0
1605184950000|2020-11-12 12:42:30|11411.5|11411.5|11409.73|11409.73|11411.5|11411.5|11409.73|11409.73|0
1605184960000|2020-11-12 12:42:40|11409.1|11409.1|11407.15|11407.15|11409.1|11409.1|11407.15|11407.15|0
1605184970000|2020-11-12 12:42:50|11407.3|11407.3|11407.45|11407.45|11407.45|11407.45|11407.15|11407.15|0
1605184980000|2020-11-12 12:43:00|11407.56|11407.56|11407.56|11407.56|11407.56|11407.56|11407.56|11407.56|0
1605185000000|2020-11-12 12:43:20|11407.43|11407.43|11407.16|11407.16|11407.43|11407.43|11407.16|11407.16|0
1605185010000|2020-11-12 12:43:30|11407.3|11407.3|11407.3|11407.3|11407.3|11407.3|11407.3|11407.3|0
1605185020000|2020-11-12 12:43:40|11407.18|11407.18|11407.06|11407.06|11407.18|11407.18|11407.06|11407.06|0
1605185040000|2020-11-12 12:44:00|11406.55|11406.55|11406.74|11406.74|11406.74|11406.74|11406.55|11406.55|0
1605185050000|2020-11-12 12:44:10|11406.37|11406.37|11406.37|11406.37|11406.37|11406.37|11406.37|11406.37|0
1605185060000|2020-11-12 12:44:20|11405.9|11405.9|11405.87|11405.87|11406.04|11406.04|11405.63|11405.63|0
1605185070000|2020-11-12 12:44:30|11406.04|11406.04|11406.17|11406.17|11406.5|11406.5|11405.81|11405.81|0
1605185080000|2020-11-12 12:44:40|11406.34|11406.34|11406.45|11406.45|11406.45|11406.45|11406.34|11406.34|0
1605185090000|2020-11-12 12:44:50|11406.57|11406.57|11409.17|11409.17|11409.17|11409.17|11406.45|11406.45|0
1605185100000|2020-11-12 12:45:00|11409.56|11409.56|11411.7|11411.7|11411.7|11411.7|11409.3|11409.3|0
1605185110000|2020-11-12 12:45:10|11411.89|11411.89|11412.42|11412.42|11412.42|11412.42|11411.89|11411.89|0
1605185120000|2020-11-12 12:45:20|11412.23|11412.23|11413.88|11413.88|11413.88|11413.88|11412.23|11412.23|0
1605185130000|2020-11-12 12:45:30|11413.59|11413.59|11413.59|11413.59|11413.59|11413.59|11413.59|11413.59|0
1605185140000|2020-11-12 12:45:40|11413.72|11413.72|11413.72|11413.72|11413.72|11413.72|11413.72|11413.72|0
1605185150000|2020-11-12 12:45:50|11413.53|11413.53|11412.81|11412.81|11413.64|11413.64|11412.81|11412.81|0
1605185160000|2020-11-12 12:46:00|11412.64|11412.64|11412.26|11412.26|11412.64|11412.64|11412.26|11412.26|0
1605185170000|2020-11-12 12:46:10|11412.14|11412.14|11411.06|11411.06|11412.14|11412.14|11411.06|11411.06|0
1605185190000|2020-11-12 12:46:30|11411.19|11411.19|11411.32|11411.32|11411.32|11411.32|11411.19|11411.19|0
1605185200000|2020-11-12 12:46:40|11411.83|11411.83|11412.15|11412.15|11412.35|11412.35|11411.83|11411.83|0
1605185210000|2020-11-12 12:46:50|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|11412.27|0
1605185220000|2020-11-12 12:47:00|11411.98|11411.98|11411.81|11411.81|11411.98|11411.98|11411.81|11411.81|0
1605185230000|2020-11-12 12:47:10|11411.94|11411.94|11414.43|11414.43|11414.43|11414.43|11411.94|11411.94|0
1605185240000|2020-11-12 12:47:20|11414.58|11414.58|11415.02|11415.02|11415.02|11415.02|11414.58|11414.58|0
1605185270000|2020-11-12 12:47:50|11415.17|11415.17|11416.62|11416.62|11416.62|11416.62|11415.17|11415.17|0
1605185280000|2020-11-12 12:48:00|11416.04|11416.04|11414.21|11414.21|11416.1|11416.1|11414.21|11414.21|0
1605185290000|2020-11-12 12:48:10|11414.09|11414.09|11412.65|11412.65|11414.09|11414.09|11412.65|11412.65|0
1605185310000|2020-11-12 12:48:30|11412.36|11412.36|11412.49|11412.49|11412.49|11412.49|11412.36|11412.36|0
1605185320000|2020-11-12 12:48:40|11411.8|11411.8|11411.51|11411.51|11411.8|11411.8|11411.51|11411.51|0
1605185350000|2020-11-12 12:49:10|11411.8|11411.8|11412.09|11412.09|11412.09|11412.09|11411.8|11411.8|0
1605185360000|2020-11-12 12:49:20|11410.84|11410.84|11407.64|11407.64|11410.84|11410.84|11407.64|11407.64|0
1605185370000|2020-11-12 12:49:30|11407.79|11407.79|11406.49|11406.49|11407.79|11407.79|11406.4|11406.4|0
1605185380000|2020-11-12 12:49:40|11406.21|11406.21|11406.47|11406.47|11406.47|11406.47|11406.09|11406.09|0
1605185390000|2020-11-12 12:49:50|11406.81|11406.81|11407.5|11407.5|11407.5|11407.5|11406.81|11406.81|0
1605185400000|2020-11-12 12:50:00|11404.18|11404.18|11403.12|11403.12|11404.18|11404.18|11402.29|11402.29|0
1605185410000|2020-11-12 12:50:10|11403.46|11403.46|11394.16|11394.16|11403.46|11403.46|11394.16|11394.16|0
1605185420000|2020-11-12 12:50:20|11394.28|11394.28|11390.03|11390.03|11394.28|11394.28|11390.03|11390.03|0
1605185430000|2020-11-12 12:50:30|11389.2|11389.2|11388.32|11388.32|11389.2|11389.2|11388.32|11388.32|0
1605185440000|2020-11-12 12:50:40|11388.03|11388.03|11388.44|11388.44|11388.44|11388.44|11388.03|11388.03|0
1605185450000|2020-11-12 12:50:50|11387.59|11387.59|11388.1|11388.1|11388.1|11388.1|11387.59|11387.59|0
1605185460000|2020-11-12 12:51:00|11388.39|11388.39|11388.75|11388.75|11388.75|11388.75|11388.39|11388.39|0
1605185470000|2020-11-12 12:51:10|11388.63|11388.63|11387.76|11387.76|11388.63|11388.63|11387.76|11387.76|0
1605185480000|2020-11-12 12:51:20|11387.46|11387.46|11387.81|11387.81|11389.19|11389.19|11385.32|11385.32|0
1605185490000|2020-11-12 12:51:30|11387.57|11387.57|11388.12|11388.12|11389.7|11389.7|11387.1|11387.1|0
1605185500000|2020-11-12 12:51:40|11388.95|11388.95|11386.23|11386.23|11389.78|11389.78|11386.23|11386.23|0
1605185510000|2020-11-12 12:51:50|11386.11|11386.11|11387.18|11387.18|11387.18|11387.18|11385.88|11385.88|0
1605185530000|2020-11-12 12:52:10|11385.53|11385.53|11385.97|11385.97|11386.36|11386.36|11385.53|11385.53|0
1605185540000|2020-11-12 12:52:20|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|0
1605185550000|2020-11-12 12:52:30|11386.11|11386.11|11386.11|11386.11|11386.11|11386.11|11386.11|11386.11|0
1605185560000|2020-11-12 12:52:40|11385.28|11385.28|11385.28|11385.28|11385.28|11385.28|11385.28|11385.28|0
1605185580000|2020-11-12 12:53:00|11384.99|11384.99|11384.08|11384.08|11384.99|11384.99|11384.08|11384.08|0
1605185590000|2020-11-12 12:53:10|11384.21|11384.21|11385.51|11385.51|11385.51|11385.51|11384.21|11384.21|0
1605185600000|2020-11-12 12:53:20|11385.75|11385.75|11387.54|11387.54|11387.54|11387.54|11385.61|11385.61|0
1605185610000|2020-11-12 12:53:30|11387.25|11387.25|11386.98|11386.98|11387.25|11387.25|11386.98|11386.98|0
1605185620000|2020-11-12 12:53:40|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|11386.92|0
1605185630000|2020-11-12 12:53:50|11386.63|11386.63|11380.29|11380.29|11386.84|11386.84|11380.29|11380.29|0
1605185640000|2020-11-12 12:54:00|11379.95|11379.95|11380.85|11380.85|11380.85|11380.85|11379.95|11379.95|0
1605185650000|2020-11-12 12:54:10|11380.42|11380.42|11381.51|11381.51|11381.51|11381.51|11380.42|11380.42|0
1605185660000|2020-11-12 12:54:20|11381.7|11381.7|11381.11|11381.11|11381.7|11381.7|11381.11|11381.11|0
1605185670000|2020-11-12 12:54:30|11381.7|11381.7|11382|11382|11382|11382|11381.55|11381.55|0
1605185680000|2020-11-12 12:54:40|11382.23|11382.23|11381.06|11381.06|11382.23|11382.23|11381.06|11381.06|0
1605185690000|2020-11-12 12:54:50|11380.66|11380.66|11379.12|11379.12|11380.66|11380.66|11379.12|11379.12|0
1605185700000|2020-11-12 12:55:00|11379.63|11379.63|11380.63|11380.63|11380.63|11380.63|11379.63|11379.63|0
1605185710000|2020-11-12 12:55:10|11381.46|11381.46|11381.65|11381.65|11382.01|11382.01|11381.31|11381.31|0
1605185720000|2020-11-12 12:55:20|11381.2|11381.2|11381.71|11381.71|11381.71|11381.71|11381.2|11381.2|0
1605185730000|2020-11-12 12:55:30|11381.78|11381.78|11382.15|11382.15|11382.15|11382.15|11381.78|11381.78|0
1605185740000|2020-11-12 12:55:40|11382.59|11382.59|11383.52|11383.52|11383.52|11383.52|11382.59|11382.59|0
1605185750000|2020-11-12 12:55:50|11384.77|11384.77|11383.86|11383.86|11384.89|11384.89|11383.86|11383.86|0
1605185760000|2020-11-12 12:56:00|11383.71|11383.71|11383.46|11383.46|11383.83|11383.83|11383.46|11383.46|0
1605185770000|2020-11-12 12:56:10|11384.29|11384.29|11383.66|11383.66|11384.29|11384.29|11383.66|11383.66|0
1605185780000|2020-11-12 12:56:20|11383.55|11383.55|11383.05|11383.05|11383.66|11383.66|11383.05|11383.05|0
1605185790000|2020-11-12 12:56:30|11383.64|11383.64|11384.32|11384.32|11384.32|11384.32|11383.49|11383.49|0
1605185800000|2020-11-12 12:56:40|11384.46|11384.46|11385.99|11385.99|11385.99|11385.99|11384.46|11384.46|0
1605185830000|2020-11-12 12:57:10|11386.81|11386.81|11385.99|11385.99|11386.81|11386.81|11385.99|11385.99|0
1605185840000|2020-11-12 12:57:20|11386.5|11386.5|11385.47|11385.47|11386.5|11386.5|11385.47|11385.47|0
1605185860000|2020-11-12 12:57:40|11385.11|11385.11|11383.03|11383.03|11385.11|11385.11|11383.03|11383.03|0
1605185880000|2020-11-12 12:58:00|11382.93|11382.93|11383.15|11383.15|11383.15|11383.15|11382.86|11382.86|0
1605185890000|2020-11-12 12:58:10|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|0
1605185900000|2020-11-12 12:58:20|11382.67|11382.67|11380.54|11380.54|11382.67|11382.67|11380.54|11380.54|0
1605185910000|2020-11-12 12:58:30|11381.37|11381.37|11380.83|11380.83|11381.37|11381.37|11380.83|11380.83|0
1605185920000|2020-11-12 12:58:40|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|0
1605185940000|2020-11-12 12:59:00|11380.26|11380.26|11380.26|11380.26|11380.26|11380.26|11380.26|11380.26|0
1605185950000|2020-11-12 12:59:10|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|0
1605185960000|2020-11-12 12:59:20|11379.5|11379.5|11377.78|11377.78|11379.5|11379.5|11377.78|11377.78|0
1605185980000|2020-11-12 12:59:40|11377.66|11377.66|11377.78|11377.78|11377.78|11377.78|11377.66|11377.66|0
1605185990000|2020-11-12 12:59:50|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|0
1605186000000|2020-11-12 13:00:00|11377.36|11377.36|11376.34|11376.34|11377.36|11377.36|11376.26|11376.26|0
1605186010000|2020-11-12 13:00:10|11375.51|11375.51|11375.9|11375.9|11375.9|11375.9|11375.15|11375.15|0
1605186020000|2020-11-12 13:00:20|11375.07|11375.07|11374.36|11374.36|11375.19|11375.19|11374.36|11374.36|0
1605186030000|2020-11-12 13:00:30|11374.51|11374.51|11380.65|11380.65|11380.65|11380.65|11374.51|11374.51|0
1605186040000|2020-11-12 13:00:40|11381.01|11381.01|11381.15|11381.15|11381.15|11381.15|11381.01|11381.01|0
1605186050000|2020-11-12 13:00:50|11381.74|11381.74|11381.74|11381.74|11381.74|11381.74|11381.74|11381.74|0
1605186060000|2020-11-12 13:01:00|11381.84|11381.84|11382.04|11382.04|11382.87|11382.87|11381.84|11381.84|0
1605186070000|2020-11-12 13:01:10|11381.92|11381.92|11383.8|11383.8|11383.8|11383.8|11381.92|11381.92|0
1605186080000|2020-11-12 13:01:20|11383.89|11383.89|11384.46|11384.46|11384.46|11384.46|11383.89|11383.89|0
1605186090000|2020-11-12 13:01:30|11384.76|11384.76|11384.76|11384.76|11384.76|11384.76|11384.76|11384.76|0
1605186100000|2020-11-12 13:01:40|11385.34|11385.34|11386.95|11386.95|11386.95|11386.95|11385.34|11385.34|0
1605186120000|2020-11-12 13:02:00|11386.6|11386.6|11386.95|11386.95|11386.95|11386.95|11386.6|11386.6|0
1605186130000|2020-11-12 13:02:10|11387.12|11387.12|11387.2|11387.2|11387.2|11387.2|11387.12|11387.12|0
1605186140000|2020-11-12 13:02:20|11387.57|11387.57|11387.57|11387.57|11387.57|11387.57|11387.57|11387.57|0
1605186150000|2020-11-12 13:02:30|11388.4|11388.4|11389.58|11389.58|11389.58|11389.58|11388.4|11388.4|0
1605186170000|2020-11-12 13:02:50|11389.73|11389.73|11388.6|11388.6|11389.73|11389.73|11388.6|11388.6|0
1605186180000|2020-11-12 13:03:00|11388.67|11388.67|11388.67|11388.67|11388.67|11388.67|11388.67|11388.67|0
1605186190000|2020-11-12 13:03:10|11388.82|11388.82|11390.46|11390.46|11390.46|11390.46|11388.67|11388.67|0
1605186200000|2020-11-12 13:03:20|11390.86|11390.86|11390.95|11390.95|11390.95|11390.95|11390.86|11390.86|0
1605186220000|2020-11-12 13:03:40|11391.81|11391.81|11390.78|11390.78|11391.81|11391.81|11390.78|11390.78|0
1605186230000|2020-11-12 13:03:50|11390.9|11390.9|11391.39|11391.39|11391.39|11391.39|11390.6|11390.6|0
1605186240000|2020-11-12 13:04:00|11390.95|11390.95|11391.86|11391.86|11391.86|11391.86|11390.95|11390.95|0
1605186250000|2020-11-12 13:04:10|11391.95|11391.95|11392.08|11392.08|11392.08|11392.08|11391.95|11391.95|0
1605186260000|2020-11-12 13:04:20|11392.32|11392.32|11394.71|11394.71|11394.71|11394.71|11392.32|11392.32|0
1605186270000|2020-11-12 13:04:30|11394.32|11394.32|11394.32|11394.32|11394.32|11394.32|11394.32|11394.32|0
1605186280000|2020-11-12 13:04:40|11394.89|11394.89|11395.23|11395.23|11395.23|11395.23|11394.89|11394.89|0
1605186290000|2020-11-12 13:04:50|11394.37|11394.37|11394.37|11394.37|11394.37|11394.37|11394.37|11394.37|0
1605186300000|2020-11-12 13:05:00|11393.55|11393.55|11394.07|11394.07|11394.65|11394.65|11393.55|11393.55|0
1605186320000|2020-11-12 13:05:20|11394.3|11394.3|11394.07|11394.07|11394.3|11394.3|11394.07|11394.07|0
1605186330000|2020-11-12 13:05:30|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|11398.01|0
1605186340000|2020-11-12 13:05:40|11398.28|11398.28|11398.75|11398.75|11399.11|11399.11|11398.28|11398.28|0
1605186350000|2020-11-12 13:05:50|11398.46|11398.46|11398.99|11398.99|11398.99|11398.99|11398.46|11398.46|0
1605186360000|2020-11-12 13:06:00|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|0
1605186390000|2020-11-12 13:06:30|11397.69|11397.69|11396.86|11396.86|11397.69|11397.69|11396.86|11396.86|0
1605186400000|2020-11-12 13:06:40|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|0
1605186410000|2020-11-12 13:06:50|11397.27|11397.27|11397.27|11397.27|11397.27|11397.27|11397.27|11397.27|0
1605186420000|2020-11-12 13:07:00|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|0
1605186430000|2020-11-12 13:07:10|11396.67|11396.67|11396.5|11396.5|11396.67|11396.67|11396.5|11396.5|0
1605186440000|2020-11-12 13:07:20|11396.77|11396.77|11395.09|11395.09|11396.77|11396.77|11395.09|11395.09|0
1605186450000|2020-11-12 13:07:30|11395.15|11395.15|11394.81|11394.81|11395.15|11395.15|11394.81|11394.81|0
1605186460000|2020-11-12 13:07:40|11394.57|11394.57|11394.71|11394.71|11394.83|11394.83|11394.43|11394.43|0
1605186470000|2020-11-12 13:07:50|11394.98|11394.98|11394.41|11394.41|11394.98|11394.98|11394.41|11394.41|0
1605186480000|2020-11-12 13:08:00|11394.64|11394.64|11394.88|11394.88|11394.88|11394.88|11394.35|11394.35|0
1605186490000|2020-11-12 13:08:10|11395.22|11395.22|11395.2|11395.2|11395.22|11395.22|11395.07|11395.07|0
1605186500000|2020-11-12 13:08:20|11395.09|11395.09|11395.09|11395.09|11395.09|11395.09|11395.09|11395.09|0
1605186520000|2020-11-12 13:08:40|11394.79|11394.79|11395.08|11395.08|11395.08|11395.08|11394.79|11394.79|0
1605186530000|2020-11-12 13:08:50|11394.79|11394.79|11395.37|11395.37|11395.37|11395.37|11394.79|11394.79|0
1605186540000|2020-11-12 13:09:00|11395.71|11395.71|11395.8|11395.8|11395.8|11395.8|11395.71|11395.71|0
1605186550000|2020-11-12 13:09:10|11395.62|11395.62|11395.45|11395.45|11395.62|11395.62|11395.45|11395.45|0
1605186560000|2020-11-12 13:09:20|11396.07|11396.07|11396.07|11396.07|11396.07|11396.07|11396.07|11396.07|0
1605186570000|2020-11-12 13:09:30|11396.27|11396.27|11396.09|11396.09|11396.43|11396.43|11396.09|11396.09|0
1605186580000|2020-11-12 13:09:40|11395.41|11395.41|11394.36|11394.36|11395.41|11395.41|11394.15|11394.15|0
1605186590000|2020-11-12 13:09:50|11394.49|11394.49|11393.76|11393.76|11394.64|11394.64|11393.76|11393.76|0
1605186600000|2020-11-12 13:10:00|11394.59|11394.59|11394.8|11394.8|11396.25|11396.25|11394.59|11394.59|0
1605186610000|2020-11-12 13:10:10|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|0
1605186620000|2020-11-12 13:10:20|11393.9|11393.9|11393.9|11393.9|11393.9|11393.9|11393.9|11393.9|0
1605186630000|2020-11-12 13:10:30|11393.78|11393.78|11393.69|11393.69|11393.78|11393.78|11393.69|11393.69|0
1605186650000|2020-11-12 13:10:50|11393.81|11393.81|11393.77|11393.77|11393.81|11393.81|11393.58|11393.58|0
1605186660000|2020-11-12 13:11:00|11393.08|11393.08|11395.65|11395.65|11395.65|11395.65|11392.28|11392.28|0
1605186670000|2020-11-12 13:11:10|11394|11394|11394|11394|11394|11394|11394|11394|0
1605186690000|2020-11-12 13:11:30|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|0
1605186700000|2020-11-12 13:11:40|11394|11394|11392.81|11392.81|11394|11394|11392.81|11392.81|0
1605186710000|2020-11-12 13:11:50|11392.52|11392.52|11391.1|11391.1|11393.35|11393.35|11391.1|11391.1|0
1605186730000|2020-11-12 13:12:10|11390.41|11390.41|11389.88|11389.88|11390.41|11390.41|11389.79|11389.79|0
1605186740000|2020-11-12 13:12:20|11389.98|11389.98|11391.23|11391.23|11391.23|11391.23|11389.98|11389.98|0
1605186750000|2020-11-12 13:12:30|11391.96|11391.96|11392.38|11392.38|11392.89|11392.89|11391.28|11391.28|0
1605186760000|2020-11-12 13:12:40|11392.28|11392.28|11393.57|11393.57|11393.57|11393.57|11391.84|11391.84|0
1605186770000|2020-11-12 13:12:50|11393.95|11393.95|11394.94|11394.94|11394.94|11394.94|11393.95|11393.95|0
1605186790000|2020-11-12 13:13:10|11395.08|11395.08|11394.79|11394.79|11395.08|11395.08|11394.79|11394.79|0
1605186800000|2020-11-12 13:13:20|11394.65|11394.65|11394.94|11394.94|11394.94|11394.94|11394.65|11394.65|0
1605186810000|2020-11-12 13:13:30|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|0
1605186820000|2020-11-12 13:13:40|11395.26|11395.26|11394.3|11394.3|11395.26|11395.26|11394.3|11394.3|0
1605186830000|2020-11-12 13:13:50|11394.12|11394.12|11393.75|11393.75|11394.12|11394.12|11393.75|11393.75|0
1605186840000|2020-11-12 13:14:00|11393.51|11393.51|11393.33|11393.33|11393.78|11393.78|11393.33|11393.33|0
1605186860000|2020-11-12 13:14:20|11393.48|11393.48|11393.33|11393.33|11393.48|11393.48|11393.18|11393.18|0
1605186870000|2020-11-12 13:14:30|11393.2|11393.2|11393.2|11393.2|11393.2|11393.2|11393.2|11393.2|0
1605186880000|2020-11-12 13:14:40|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|11393.71|0
1605186890000|2020-11-12 13:14:50|11393.83|11393.83|11393.6|11393.6|11393.83|11393.83|11393.6|11393.6|0
1605186900000|2020-11-12 13:15:00|11392.77|11392.77|11393.53|11393.53|11393.53|11393.53|11391.82|11391.82|0
1605186910000|2020-11-12 13:15:10|11393.92|11393.92|11394.05|11394.05|11394.05|11394.05|11393.92|11393.92|0
1605186920000|2020-11-12 13:15:20|11394.53|11394.53|11394.96|11394.96|11394.96|11394.96|11394.53|11394.53|0
1605186930000|2020-11-12 13:15:30|11395.2|11395.2|11398.1|11398.1|11398.46|11398.46|11395.2|11395.2|0
1605186940000|2020-11-12 13:15:40|11398.22|11398.22|11397.84|11397.84|11398.48|11398.48|11397.84|11397.84|0
1605186950000|2020-11-12 13:15:50|11397.01|11397.01|11397.56|11397.56|11397.56|11397.56|11397.01|11397.01|0
1605186960000|2020-11-12 13:16:00|11397.38|11397.38|11397.2|11397.2|11397.38|11397.38|11397.2|11397.2|0
1605186970000|2020-11-12 13:16:10|11397.3|11397.3|11398.3|11398.3|11398.3|11398.3|11397.3|11397.3|0
1605186980000|2020-11-12 13:16:20|11398.17|11398.17|11397.76|11397.76|11398.17|11398.17|11397.76|11397.76|0
1605186990000|2020-11-12 13:16:30|11397.64|11397.64|11397.54|11397.54|11397.64|11397.64|11397.54|11397.54|0
1605187000000|2020-11-12 13:16:40|11397.45|11397.45|11393.81|11393.81|11397.45|11397.45|11393.81|11393.81|0
1605187010000|2020-11-12 13:16:50|11393.62|11393.62|11393.58|11393.58|11394.43|11394.43|11393.58|11393.58|0
1605187030000|2020-11-12 13:17:10|11393.7|11393.7|11393.7|11393.7|11393.7|11393.7|11393.7|11393.7|0
1605187060000|2020-11-12 13:17:40|11393.82|11393.82|11393.82|11393.82|11393.82|11393.82|11393.82|11393.82|0
1605187070000|2020-11-12 13:17:50|11393.95|11393.95|11393.95|11393.95|11393.95|11393.95|11393.95|11393.95|0
1605187080000|2020-11-12 13:18:00|11394.53|11394.53|11395.15|11395.15|11395.15|11395.15|11394.53|11394.53|0
1605187090000|2020-11-12 13:18:10|11395|11395|11395.3|11395.3|11395.3|11395.3|11395|11395|0
1605187100000|2020-11-12 13:18:20|11396.12|11396.12|11396.12|11396.12|11396.12|11396.12|11396.12|11396.12|0
1605187120000|2020-11-12 13:18:40|11395.83|11395.83|11395.54|11395.54|11395.83|11395.83|11395.54|11395.54|0
1605187130000|2020-11-12 13:18:50|11395.36|11395.36|11393.7|11393.7|11395.36|11395.36|11393.7|11393.7|0
1605187140000|2020-11-12 13:19:00|11392.87|11392.87|11392.76|11392.76|11392.87|11392.87|11392.76|11392.76|0
1605187150000|2020-11-12 13:19:10|11392.58|11392.58|11392.58|11392.58|11392.58|11392.58|11392.58|11392.58|0
1605187160000|2020-11-12 13:19:20|11392.1|11392.1|11392.5|11392.5|11392.5|11392.5|11392.1|11392.1|0
1605187170000|2020-11-12 13:19:30|11391.77|11391.77|11391.77|11391.77|11391.77|11391.77|11391.77|11391.77|0
1605187190000|2020-11-12 13:19:50|11391.08|11391.08|11391.08|11391.08|11391.08|11391.08|11391.08|11391.08|0
1605187200000|2020-11-12 13:20:00|11390.96|11390.96|11391.47|11391.47|11391.47|11391.47|11390.79|11390.79|0
1605187220000|2020-11-12 13:20:20|11391.57|11391.57|11391.57|11391.57|11391.57|11391.57|11391.57|11391.57|0
1605187230000|2020-11-12 13:20:30|11391.28|11391.28|11390.65|11390.65|11391.28|11391.28|11390.65|11390.65|0
1605187240000|2020-11-12 13:20:40|11390.41|11390.41|11390.41|11390.41|11390.65|11390.65|11390.41|11390.41|0
1605187250000|2020-11-12 13:20:50|11390.68|11390.68|11389.56|11389.56|11390.68|11390.68|11389.56|11389.56|0
1605187260000|2020-11-12 13:21:00|11389.32|11389.32|11389.34|11389.34|11389.34|11389.34|11388.97|11388.97|0
1605187270000|2020-11-12 13:21:10|11389.51|11389.51|11389.35|11389.35|11389.51|11389.51|11389.35|11389.35|0
1605187280000|2020-11-12 13:21:20|11389.69|11389.69|11389.44|11389.44|11389.69|11389.69|11389.39|11389.39|0
1605187290000|2020-11-12 13:21:30|11389.34|11389.34|11389.27|11389.27|11389.64|11389.64|11389.27|11389.27|0
1605187310000|2020-11-12 13:21:50|11388.44|11388.44|11388.51|11388.51|11388.51|11388.51|11388.44|11388.44|0
1605187320000|2020-11-12 13:22:00|11388.22|11388.22|11387.06|11387.06|11388.22|11388.22|11387.06|11387.06|0
1605187330000|2020-11-12 13:22:10|11387.25|11387.25|11386.31|11386.31|11387.25|11387.25|11386.31|11386.31|0
1605187340000|2020-11-12 13:22:20|11386.19|11386.19|11384.06|11384.06|11386.19|11386.19|11384.06|11384.06|0
1605187350000|2020-11-12 13:22:30|11383.97|11383.97|11383.4|11383.4|11384.56|11384.56|11383.4|11383.4|0
1605187360000|2020-11-12 13:22:40|11383.27|11383.27|11383.27|11383.27|11383.27|11383.27|11383.27|11383.27|0
1605187370000|2020-11-12 13:22:50|11383.03|11383.03|11382.26|11382.26|11383.03|11383.03|11382.26|11382.26|0
1605187380000|2020-11-12 13:23:00|11382.02|11382.02|11380.56|11380.56|11382.02|11382.02|11380.56|11380.56|0
1605187390000|2020-11-12 13:23:10|11380.45|11380.45|11382.17|11382.17|11382.41|11382.41|11380.45|11380.45|0
1605187400000|2020-11-12 13:23:20|11382.27|11382.27|11383.92|11383.92|11383.92|11383.92|11382.15|11382.15|0
1605187410000|2020-11-12 13:23:30|11384.07|11384.07|11384.07|11384.07|11384.76|11384.76|11384.07|11384.07|0
1605187420000|2020-11-12 13:23:40|11384.36|11384.36|11384.72|11384.72|11384.72|11384.72|11384.19|11384.19|0
1605187430000|2020-11-12 13:23:50|11384.91|11384.91|11384.91|11384.91|11384.91|11384.91|11384.71|11384.71|0
1605187440000|2020-11-12 13:24:00|11385.25|11385.25|11385.94|11385.94|11385.94|11385.94|11385.25|11385.25|0
1605187450000|2020-11-12 13:24:10|11385.8|11385.8|11385.67|11385.67|11385.8|11385.8|11385.6|11385.6|0
1605187470000|2020-11-12 13:24:30|11386.01|11386.01|11385.54|11385.54|11386.01|11386.01|11385.54|11385.54|0
1605187480000|2020-11-12 13:24:40|11387.2|11387.2|11386.82|11386.82|11387.2|11387.2|11386.82|11386.82|0
1605187490000|2020-11-12 13:24:50|11387.11|11387.11|11387.47|11387.47|11387.47|11387.47|11387.11|11387.11|0
1605187500000|2020-11-12 13:25:00|11387.3|11387.3|11387.3|11387.3|11387.3|11387.3|11387.3|11387.3|0
1605187510000|2020-11-12 13:25:10|11387.43|11387.43|11387.47|11387.47|11388.05|11388.05|11387.43|11387.43|0
1605187520000|2020-11-12 13:25:20|11387.3|11387.3|11387.71|11387.71|11387.71|11387.71|11387.3|11387.3|0
1605187530000|2020-11-12 13:25:30|11387.6|11387.6|11387.45|11387.45|11387.6|11387.6|11387.45|11387.45|0
1605187540000|2020-11-12 13:25:40|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|11387.33|0
1605187550000|2020-11-12 13:25:50|11387.62|11387.62|11387.45|11387.45|11387.81|11387.81|11387.45|11387.45|0
1605187560000|2020-11-12 13:26:00|11386.62|11386.62|11385.17|11385.17|11386.62|11386.62|11385.17|11385.17|0
1605187570000|2020-11-12 13:26:10|11384.82|11384.82|11385.18|11385.18|11385.18|11385.18|11384.82|11384.82|0
1605187580000|2020-11-12 13:26:20|11384.95|11384.95|11384.88|11384.88|11384.95|11384.95|11384.88|11384.88|0
1605187590000|2020-11-12 13:26:30|11385|11385|11384.86|11384.86|11385|11385|11384.86|11384.86|0
1605187600000|2020-11-12 13:26:40|11385.69|11385.69|11384.48|11384.48|11385.69|11385.69|11384.48|11384.48|0
1605187610000|2020-11-12 13:26:50|11384.24|11384.24|11384.24|11384.24|11384.24|11384.24|11384.24|11384.24|0
1605187620000|2020-11-12 13:27:00|11383.9|11383.9|11383.9|11383.9|11383.9|11383.9|11383.9|11383.9|0
1605187650000|2020-11-12 13:27:30|11383.71|11383.71|11383.71|11383.71|11383.71|11383.71|11383.71|11383.71|0
1605187660000|2020-11-12 13:27:40|11383.95|11383.95|11383.47|11383.47|11383.95|11383.95|11383.47|11383.47|0
1605187670000|2020-11-12 13:27:50|11383.39|11383.39|11383.2|11383.2|11383.39|11383.39|11383.2|11383.2|0
1605187680000|2020-11-12 13:28:00|11382.9|11382.9|11382.61|11382.61|11382.9|11382.9|11382.61|11382.61|0
1605187700000|2020-11-12 13:28:20|11384.36|11384.36|11384.36|11384.36|11384.36|11384.36|11384.19|11384.19|0
1605187710000|2020-11-12 13:28:30|11384.53|11384.53|11384.53|11384.53|11384.53|11384.53|11384.53|11384.53|0
1605187720000|2020-11-12 13:28:40|11384.68|11384.68|11384.53|11384.53|11384.83|11384.83|11384.53|11384.53|0
1605187750000|2020-11-12 13:29:10|11384.83|11384.83|11385.02|11385.02|11385.02|11385.02|11384.83|11384.83|0
1605187760000|2020-11-12 13:29:20|11385.21|11385.21|11385.03|11385.03|11385.21|11385.21|11385.03|11385.03|0
1605187770000|2020-11-12 13:29:30|11384.85|11384.85|11384.61|11384.61|11384.85|11384.85|11384.61|11384.61|0
1605187780000|2020-11-12 13:29:40|11384.32|11384.32|11384.22|11384.22|11384.32|11384.32|11384.08|11384.08|0
1605187790000|2020-11-12 13:29:50|11385.08|11385.08|11388.7|11388.7|11388.96|11388.96|11385.08|11385.08|0
1605187800000|2020-11-12 13:30:00|11389.32|11389.32|11388.93|11388.93|11389.42|11389.42|11388.93|11388.93|0
1605187810000|2020-11-12 13:30:10|11388.69|11388.69|11388.44|11388.44|11388.69|11388.69|11388.44|11388.44|0
1605187820000|2020-11-12 13:30:20|11388.72|11388.72|11389.4|11389.4|11389.4|11389.4|11388.72|11388.72|0
1605187830000|2020-11-12 13:30:30|11389.64|11389.64|11391.09|11391.09|11391.27|11391.27|11389.64|11389.64|0
1605187840000|2020-11-12 13:30:40|11391.24|11391.24|11393.32|11393.32|11393.32|11393.32|11391.24|11391.24|0
1605187850000|2020-11-12 13:30:50|11392.49|11392.49|11393.13|11393.13|11393.13|11393.13|11392.49|11392.49|0
1605187860000|2020-11-12 13:31:00|11392.98|11392.98|11393.21|11393.21|11393.21|11393.21|11392.74|11392.74|0
1605187870000|2020-11-12 13:31:10|11393.36|11393.36|11392|11392|11393.36|11393.36|11392|11392|0
1605187880000|2020-11-12 13:31:20|11392.24|11392.24|11391.81|11391.81|11392.24|11392.24|11391.81|11391.81|0
1605187890000|2020-11-12 13:31:30|11391.67|11391.67|11391.05|11391.05|11391.67|11391.67|11390.9|11390.9|0
1605187900000|2020-11-12 13:31:40|11389.01|11389.01|11387.72|11387.72|11389.01|11389.01|11387.72|11387.72|0
1605187910000|2020-11-12 13:31:50|11387.24|11387.24|11388.05|11388.05|11388.2|11388.2|11386.71|11386.71|0
1605187920000|2020-11-12 13:32:00|11387.82|11387.82|11387.53|11387.53|11387.82|11387.82|11387.53|11387.53|0
1605187930000|2020-11-12 13:32:10|11387.38|11387.38|11387.38|11387.38|11387.38|11387.38|11387.38|11387.38|0
1605187940000|2020-11-12 13:32:20|11387.67|11387.67|11387.6|11387.6|11387.67|11387.67|11387.6|11387.6|0
1605187950000|2020-11-12 13:32:30|11387.36|11387.36|11387.36|11387.36|11387.36|11387.36|11387.36|11387.36|0
1605187970000|2020-11-12 13:32:50|11387.83|11387.83|11388.13|11388.13|11388.13|11388.13|11387.83|11387.83|0
1605187980000|2020-11-12 13:33:00|11388.36|11388.36|11387.34|11387.34|11388.36|11388.36|11387.34|11387.34|0
1605187990000|2020-11-12 13:33:10|11387.73|11387.73|11387.73|11387.73|11387.73|11387.73|11387.73|11387.73|0
1605188000000|2020-11-12 13:33:20|11387.61|11387.61|11387.07|11387.07|11388.12|11388.12|11387.07|11387.07|0
1605188010000|2020-11-12 13:33:30|11387.11|11387.11|11387.26|11387.26|11387.26|11387.26|11387.11|11387.11|0
1605188020000|2020-11-12 13:33:40|11387.49|11387.49|11387.64|11387.64|11387.64|11387.64|11387.49|11387.49|0
1605188030000|2020-11-12 13:33:50|11387.28|11387.28|11387.43|11387.43|11387.43|11387.43|11387.28|11387.28|0
1605188040000|2020-11-12 13:34:00|11387.31|11387.31|11388.01|11388.01|11388.01|11388.01|11387.18|11387.18|0
1605188050000|2020-11-12 13:34:10|11388.13|11388.13|11388.63|11388.63|11389.26|11389.26|11388.13|11388.13|0
1605188060000|2020-11-12 13:34:20|11388.46|11388.46|11388.11|11388.11|11388.46|11388.46|11388.11|11388.11|0
1605188070000|2020-11-12 13:34:30|11387.99|11387.99|11387.99|11387.99|11387.99|11387.99|11387.99|11387.99|0
1605188080000|2020-11-12 13:34:40|11387.62|11387.62|11388.16|11388.16|11388.6|11388.6|11387.62|11387.62|0
1605188090000|2020-11-12 13:34:50|11388.42|11388.42|11388.43|11388.43|11388.57|11388.57|11388.42|11388.42|0
1605188100000|2020-11-12 13:35:00|11388.55|11388.55|11388.55|11388.55|11388.55|11388.55|11388.55|11388.55|0
1605188110000|2020-11-12 13:35:10|11388.41|11388.41|11388.04|11388.04|11388.41|11388.41|11387.89|11387.89|0
1605188120000|2020-11-12 13:35:20|11388.16|11388.16|11387.49|11387.49|11388.16|11388.16|11387.49|11387.49|0
1605188130000|2020-11-12 13:35:30|11387.25|11387.25|11385.99|11385.99|11387.25|11387.25|11385.37|11385.37|0
1605188140000|2020-11-12 13:35:40|11386.82|11386.82|11386.27|11386.27|11386.82|11386.82|11386.27|11386.27|0
1605188150000|2020-11-12 13:35:50|11386.14|11386.14|11386.14|11386.14|11386.14|11386.14|11386.14|11386.14|0
1605188170000|2020-11-12 13:36:10|11386.33|11386.33|11386.46|11386.46|11386.46|11386.46|11386.33|11386.33|0
1605188180000|2020-11-12 13:36:20|11386.67|11386.67|11385.57|11385.57|11386.67|11386.67|11385.57|11385.57|0
1605188210000|2020-11-12 13:36:50|11384.74|11384.74|11384.74|11384.74|11384.74|11384.74|11384.74|11384.74|0
1605188220000|2020-11-12 13:37:00|11384.5|11384.5|11383.78|11383.78|11384.5|11384.5|11383.61|11383.61|0
1605188230000|2020-11-12 13:37:10|11384.22|11384.22|11385.49|11385.49|11385.49|11385.49|11384.22|11384.22|0
1605188240000|2020-11-12 13:37:20|11385.72|11385.72|11386.34|11386.34|11386.34|11386.34|11385.72|11385.72|0
1605188250000|2020-11-12 13:37:30|11386.44|11386.44|11386.73|11386.73|11386.73|11386.73|11386.44|11386.44|0
1605188260000|2020-11-12 13:37:40|11385.9|11385.9|11385.9|11385.9|11385.9|11385.9|11385.9|11385.9|0
1605188270000|2020-11-12 13:37:50|11385.07|11385.07|11384.47|11384.47|11385.07|11385.07|11384.47|11384.47|0
1605188280000|2020-11-12 13:38:00|11384.59|11384.59|11385.07|11385.07|11385.07|11385.07|11384.44|11384.44|0
1605188290000|2020-11-12 13:38:10|11385.26|11385.26|11385.72|11385.72|11385.72|11385.72|11385.26|11385.26|0
1605188300000|2020-11-12 13:38:20|11385.49|11385.49|11383.23|11383.23|11385.49|11385.49|11383.23|11383.23|0
1605188310000|2020-11-12 13:38:30|11383.09|11383.09|11383.15|11383.15|11383.15|11383.15|11382.96|11382.96|0
1605188320000|2020-11-12 13:38:40|11382.77|11382.77|11383.4|11383.4|11383.76|11383.76|11382.6|11382.6|0
1605188330000|2020-11-12 13:38:50|11383.52|11383.52|11386.82|11386.82|11386.82|11386.82|11383.52|11383.52|0
1605188340000|2020-11-12 13:39:00|11387.65|11387.65|11392.08|11392.08|11392.55|11392.55|11387.45|11387.45|0
1605188350000|2020-11-12 13:39:10|11392.2|11392.2|11392.2|11392.2|11392.2|11392.2|11392.2|11392.2|0
1605188360000|2020-11-12 13:39:20|11392.08|11392.08|11391.47|11391.47|11392.2|11392.2|11390.54|11390.54|0
1605188370000|2020-11-12 13:39:30|11391.59|11391.59|11391.71|11391.71|11391.71|11391.71|11391.59|11391.59|0
1605188390000|2020-11-12 13:39:50|11392.54|11392.54|11392.65|11392.65|11392.65|11392.65|11391.82|11391.82|0
1605188400000|2020-11-12 13:40:00|11392.82|11392.82|11391.99|11391.99|11392.82|11392.82|11391.99|11391.99|0
1605188410000|2020-11-12 13:40:10|11392.14|11392.14|11391.16|11391.16|11392.29|11392.29|11391.16|11391.16|0
1605188430000|2020-11-12 13:40:30|11391.99|11391.99|11391.99|11391.99|11391.99|11391.99|11391.99|11391.99|0
1605188440000|2020-11-12 13:40:40|11392.11|11392.11|11395.23|11395.23|11395.23|11395.23|11392.11|11392.11|0
1605188450000|2020-11-12 13:40:50|11396.06|11396.06|11396.06|11396.06|11396.06|11396.06|11396.06|11396.06|0
1605188460000|2020-11-12 13:41:00|11396.13|11396.13|11396.13|11396.13|11396.13|11396.13|11396.13|11396.13|0
1605188470000|2020-11-12 13:41:10|11397.79|11397.79|11397.64|11397.64|11397.79|11397.79|11397.64|11397.64|0
1605188480000|2020-11-12 13:41:20|11398.47|11398.47|11396.92|11396.92|11398.47|11398.47|11396.92|11396.92|0
1605188490000|2020-11-12 13:41:30|11397.75|11397.75|11399.21|11399.21|11399.21|11399.21|11397.75|11397.75|0
1605188510000|2020-11-12 13:41:50|11399.06|11399.06|11400.04|11400.04|11400.04|11400.04|11399.06|11399.06|0
1605188520000|2020-11-12 13:42:00|11400.51|11400.51|11400.51|11400.51|11400.51|11400.51|11400.51|11400.51|0
1605188530000|2020-11-12 13:42:10|11400.68|11400.68|11400.56|11400.56|11400.68|11400.68|11400.56|11400.56|0
1605188540000|2020-11-12 13:42:20|11400.68|11400.68|11401.13|11401.13|11401.13|11401.13|11400.45|11400.45|0
1605188550000|2020-11-12 13:42:30|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|0
1605188560000|2020-11-12 13:42:40|11399.48|11399.48|11399.3|11399.3|11399.48|11399.48|11399.18|11399.18|0
1605188570000|2020-11-12 13:42:50|11400.24|11400.24|11401.67|11401.67|11402.14|11402.14|11400.24|11400.24|0
1605188580000|2020-11-12 13:43:00|11402.25|11402.25|11400.94|11400.94|11402.25|11402.25|11400.94|11400.94|0
1605188590000|2020-11-12 13:43:10|11401.07|11401.07|11401.07|11401.07|11401.07|11401.07|11401.07|11401.07|0
1605188600000|2020-11-12 13:43:20|11401.22|11401.22|11400.34|11400.34|11401.22|11401.22|11400.34|11400.34|0
1605188630000|2020-11-12 13:43:50|11400.68|11400.68|11400.63|11400.63|11400.82|11400.82|11400.63|11400.63|0
1605188640000|2020-11-12 13:44:00|11400.22|11400.22|11398.27|11398.27|11400.69|11400.69|11398.27|11398.27|0
1605188650000|2020-11-12 13:44:10|11398.57|11398.57|11397.69|11397.69|11398.57|11398.57|11397.69|11397.69|0
1605188660000|2020-11-12 13:44:20|11397.58|11397.58|11396.22|11396.22|11397.58|11397.58|11396.22|11396.22|0
1605188670000|2020-11-12 13:44:30|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|0
1605188680000|2020-11-12 13:44:40|11396.81|11396.81|11396.81|11396.81|11396.98|11396.98|11396.81|11396.81|0
1605188690000|2020-11-12 13:44:50|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|0
1605188700000|2020-11-12 13:45:00|11397.84|11397.84|11397.7|11397.7|11397.84|11397.84|11397.7|11397.7|0
1605188710000|2020-11-12 13:45:10|11397.77|11397.77|11397.77|11397.77|11397.77|11397.77|11397.77|11397.77|0
1605188720000|2020-11-12 13:45:20|11397.65|11397.65|11395.76|11395.76|11397.65|11397.65|11395.76|11395.76|0
1605188730000|2020-11-12 13:45:30|11396|11396|11397.36|11397.36|11397.36|11397.36|11396|11396|0
1605188740000|2020-11-12 13:45:40|11398.07|11398.07|11398.07|11398.07|11398.07|11398.07|11398.07|11398.07|0
1605188750000|2020-11-12 13:45:50|11398.69|11398.69|11398.69|11398.69|11398.69|11398.69|11398.69|11398.69|0
1605188760000|2020-11-12 13:46:00|11398.55|11398.55|11398.36|11398.36|11398.55|11398.55|11398.36|11398.36|0
1605188770000|2020-11-12 13:46:10|11398.24|11398.24|11399.07|11399.07|11399.9|11399.9|11398.24|11398.24|0
1605188800000|2020-11-12 13:46:40|11399.22|11399.22|11398.54|11398.54|11399.22|11399.22|11398.34|11398.34|0
1605188810000|2020-11-12 13:46:50|11398.3|11398.3|11397.61|11397.61|11398.3|11398.3|11397.61|11397.61|0
1605188830000|2020-11-12 13:47:10|11396.91|11396.91|11396.67|11396.67|11396.91|11396.91|11396.67|11396.67|0
1605188840000|2020-11-12 13:47:20|11396.43|11396.43|11394.24|11394.24|11396.43|11396.43|11394.24|11394.24|0
1605188850000|2020-11-12 13:47:30|11394.12|11394.12|11393.02|11393.02|11394.12|11394.12|11393.02|11393.02|0
1605188860000|2020-11-12 13:47:40|11392.78|11392.78|11392.78|11392.78|11392.78|11392.78|11392.78|11392.78|0
1605188880000|2020-11-12 13:48:00|11391.95|11391.95|11391.12|11391.12|11391.95|11391.95|11391.12|11391.12|0
1605188900000|2020-11-12 13:48:20|11391.24|11391.24|11390.94|11390.94|11391.24|11391.24|11390.94|11390.94|0
1605188910000|2020-11-12 13:48:30|11391.77|11391.77|11391.08|11391.08|11391.83|11391.83|11390.94|11390.94|0
1605188920000|2020-11-12 13:48:40|11390.84|11390.84|11390.77|11390.77|11390.84|11390.84|11390.77|11390.77|0
1605188940000|2020-11-12 13:49:00|11389.95|11389.95|11389.95|11389.95|11389.95|11389.95|11389.95|11389.95|0
1605188950000|2020-11-12 13:49:10|11389.75|11389.75|11389.69|11389.69|11389.75|11389.75|11389.69|11389.69|0
1605188960000|2020-11-12 13:49:20|11389.1|11389.1|11386.64|11386.64|11389.1|11389.1|11386.64|11386.64|0
1605188970000|2020-11-12 13:49:30|11385.95|11385.95|11385.71|11385.71|11385.95|11385.95|11385.71|11385.71|0
1605188980000|2020-11-12 13:49:40|11385.47|11385.47|11385.58|11385.58|11385.58|11385.58|11385.28|11385.28|0
1605188990000|2020-11-12 13:49:50|11385.46|11385.46|11385.37|11385.37|11385.46|11385.46|11385.37|11385.37|0
1605189000000|2020-11-12 13:50:00|11387.02|11387.02|11386.79|11386.79|11387.64|11387.64|11386.79|11386.79|0
1605189010000|2020-11-12 13:50:10|11387.05|11387.05|11389.13|11389.13|11389.13|11389.13|11387.05|11387.05|0
1605189020000|2020-11-12 13:50:20|11389.75|11389.75|11390.91|11390.91|11390.91|11390.91|11389.75|11389.75|0
1605189030000|2020-11-12 13:50:30|11391.03|11391.03|11391.18|11391.18|11391.18|11391.18|11391.03|11391.03|0
1605189040000|2020-11-12 13:50:40|11391.56|11391.56|11391.58|11391.58|11391.58|11391.58|11391.41|11391.41|0
1605189050000|2020-11-12 13:50:50|11392.84|11392.84|11392.94|11392.94|11392.94|11392.94|11392.84|11392.84|0
1605189060000|2020-11-12 13:51:00|11393.06|11393.06|11393.32|11393.32|11393.32|11393.32|11393.06|11393.06|0
1605189070000|2020-11-12 13:51:10|11393.44|11393.44|11393.68|11393.68|11393.68|11393.68|11393.44|11393.44|0
1605189080000|2020-11-12 13:51:20|11393.87|11393.87|11397.44|11397.44|11397.44|11397.44|11393.87|11393.87|0
1605189090000|2020-11-12 13:51:30|11397.91|11397.91|11398.92|11398.92|11398.92|11398.92|11397.91|11397.91|0
1605189100000|2020-11-12 13:51:40|11398.63|11398.63|11399.18|11399.18|11399.18|11399.18|11398.63|11398.63|0
1605189110000|2020-11-12 13:51:50|11398.42|11398.42|11397.3|11397.3|11398.42|11398.42|11395.48|11395.48|0
1605189120000|2020-11-12 13:52:00|11397.59|11397.59|11397.89|11397.89|11398.18|11398.18|11397.59|11397.59|0
1605189130000|2020-11-12 13:52:10|11397.7|11397.7|11396.5|11396.5|11397.7|11397.7|11396.36|11396.36|0
1605189140000|2020-11-12 13:52:20|11397.33|11397.33|11398.58|11398.58|11398.58|11398.58|11396.7|11396.7|0
1605189150000|2020-11-12 13:52:30|11398.45|11398.45|11401.88|11401.88|11401.88|11401.88|11398.45|11398.45|0
1605189160000|2020-11-12 13:52:40|11402.18|11402.18|11400.17|11400.17|11402.32|11402.32|11400.17|11400.17|0
1605189170000|2020-11-12 13:52:50|11399.88|11399.88|11399.27|11399.27|11399.88|11399.88|11399.27|11399.27|0
1605189180000|2020-11-12 13:53:00|11400.1|11400.1|11399.95|11399.95|11400.1|11400.1|11399.95|11399.95|0
1605189190000|2020-11-12 13:53:10|11399.88|11399.88|11399.05|11399.05|11399.88|11399.88|11398.73|11398.73|0
1605189200000|2020-11-12 13:53:20|11400.93|11400.93|11400.63|11400.63|11400.93|11400.93|11400.63|11400.63|0
1605189210000|2020-11-12 13:53:30|11400.01|11400.01|11400.15|11400.15|11400.83|11400.83|11400.01|11400.01|0
1605189220000|2020-11-12 13:53:40|11399.33|11399.33|11398.01|11398.01|11399.33|11399.33|11398.01|11398.01|0
1605189230000|2020-11-12 13:53:50|11397.88|11397.88|11397.67|11397.67|11398.5|11398.5|11397.67|11397.67|0
1605189250000|2020-11-12 13:54:10|11397.32|11397.32|11397.49|11397.49|11397.57|11397.57|11396.47|11396.47|0
1605189260000|2020-11-12 13:54:20|11397.34|11397.34|11397.57|11397.57|11397.69|11397.69|11397.17|11397.17|0
1605189280000|2020-11-12 13:54:40|11398.04|11398.04|11396.46|11396.46|11398.04|11398.04|11396.46|11396.46|0
1605189290000|2020-11-12 13:54:50|11396.26|11396.26|11397.86|11397.86|11397.86|11397.86|11396.17|11396.17|0
1605189300000|2020-11-12 13:55:00|11397.38|11397.38|11397.85|11397.85|11397.85|11397.85|11397.38|11397.38|0
1605189320000|2020-11-12 13:55:20|11398.32|11398.32|11398.09|11398.09|11398.32|11398.32|11398.09|11398.09|0
1605189330000|2020-11-12 13:55:30|11399.34|11399.34|11399.07|11399.07|11399.34|11399.34|11399.07|11399.07|0
1605189340000|2020-11-12 13:55:40|11399.7|11399.7|11399.85|11399.85|11399.85|11399.85|11399.7|11399.7|0
1605189360000|2020-11-12 13:56:00|11399.73|11399.73|11400.14|11400.14|11400.56|11400.56|11399.73|11399.73|0
1605189370000|2020-11-12 13:56:10|11400.38|11400.38|11401.89|11401.89|11401.89|11401.89|11400.38|11400.38|0
1605189380000|2020-11-12 13:56:20|11402.17|11402.17|11401.99|11401.99|11402.17|11402.17|11401.99|11401.99|0
1605189390000|2020-11-12 13:56:30|11401.88|11401.88|11402.16|11402.16|11402.31|11402.31|11401.69|11401.69|0
1605189400000|2020-11-12 13:56:40|11402.3|11402.3|11402.3|11402.3|11402.3|11402.3|11402.3|11402.3|0
1605189430000|2020-11-12 13:57:10|11403.55|11403.55|11404.5|11404.5|11404.5|11404.5|11402.92|11402.92|0
1605189440000|2020-11-12 13:57:20|11404.23|11404.23|11403.53|11403.53|11404.36|11404.36|11403.53|11403.53|0
1605189480000|2020-11-12 13:58:00|11404.16|11404.16|11404.43|11404.43|11404.43|11404.43|11404.16|11404.16|0
1605189490000|2020-11-12 13:58:10|11404.26|11404.26|11404.37|11404.37|11405.14|11405.14|11404.26|11404.26|0
1605189500000|2020-11-12 13:58:20|11404.71|11404.71|11404.78|11404.78|11404.78|11404.78|11404.71|11404.71|0
1605189510000|2020-11-12 13:58:30|11404.43|11404.43|11403.26|11403.26|11404.43|11404.43|11403.26|11403.26|0
1605189520000|2020-11-12 13:58:40|11404.09|11404.09|11403.94|11403.94|11404.24|11404.24|11403.94|11403.94|0
1605189530000|2020-11-12 13:58:50|11403.6|11403.6|11401.91|11401.91|11403.6|11403.6|11401.91|11401.91|0
1605189540000|2020-11-12 13:59:00|11402.26|11402.26|11402.6|11402.6|11402.6|11402.6|11401.91|11401.91|0
1605189550000|2020-11-12 13:59:10|11402.26|11402.26|11401.42|11401.42|11402.26|11402.26|11400.63|11400.63|0
1605189560000|2020-11-12 13:59:20|11401.08|11401.08|11401.2|11401.2|11401.54|11401.54|11401.08|11401.08|0
1605189570000|2020-11-12 13:59:30|11401.31|11401.31|11401.21|11401.21|11401.9|11401.9|11401.21|11401.21|0
1605189580000|2020-11-12 13:59:40|11402.16|11402.16|11402.16|11402.16|11402.16|11402.16|11402.16|11402.16|0
1605189590000|2020-11-12 13:59:50|11402.5|11402.5|11403.84|11403.84|11403.84|11403.84|11402.5|11402.5|0
1605189600000|2020-11-12 14:00:00|11405.1|11405.1|11405.64|11405.64|11405.64|11405.64|11404.27|11404.27|0
1605189610000|2020-11-12 14:00:10|11404.81|11404.81|11404.21|11404.21|11404.81|11404.81|11404.21|11404.21|0
1605189620000|2020-11-12 14:00:20|11404.14|11404.14|11402.91|11402.91|11404.14|11404.14|11402.72|11402.72|0
1605189630000|2020-11-12 14:00:30|11403.17|11403.17|11402.32|11402.32|11403.17|11403.17|11402.32|11402.32|0
1605189640000|2020-11-12 14:00:40|11401.63|11401.63|11401.12|11401.12|11401.63|11401.63|11401.12|11401.12|0
1605189650000|2020-11-12 14:00:50|11401.27|11401.27|11401.36|11401.36|11401.5|11401.5|11401.27|11401.27|0
1605189660000|2020-11-12 14:01:00|11401.18|11401.18|11396.59|11396.59|11401.18|11401.18|11396.59|11396.59|0
1605189670000|2020-11-12 14:01:10|11396.53|11396.53|11396.46|11396.46|11396.53|11396.53|11396.46|11396.46|0
1605189680000|2020-11-12 14:01:20|11394.8|11394.8|11394.99|11394.99|11394.99|11394.99|11394.8|11394.8|0
1605189690000|2020-11-12 14:01:30|11394.16|11394.16|11394.16|11394.16|11394.16|11394.16|11394.16|11394.16|0
1605189700000|2020-11-12 14:01:40|11393.69|11393.69|11393.3|11393.3|11393.95|11393.95|11393.3|11393.3|0
1605189710000|2020-11-12 14:01:50|11393|11393|11392.68|11392.68|11393|11393|11392.68|11392.68|0
1605189720000|2020-11-12 14:02:00|11392.48|11392.48|11391.37|11391.37|11392.83|11392.83|11391.37|11391.37|0
1605189730000|2020-11-12 14:02:10|11391.08|11391.08|11390.75|11390.75|11391.22|11391.22|11390.46|11390.46|0
1605189740000|2020-11-12 14:02:20|11390.4|11390.4|11390.17|11390.17|11390.4|11390.4|11390.17|11390.17|0
1605189750000|2020-11-12 14:02:30|11387.68|11387.68|11386.42|11386.42|11387.68|11387.68|11386.42|11386.42|0
1605189780000|2020-11-12 14:03:00|11386.16|11386.16|11385.17|11385.17|11386.16|11386.16|11384.63|11384.63|0
1605189790000|2020-11-12 14:03:10|11385.34|11385.34|11388.96|11388.96|11388.96|11388.96|11385.34|11385.34|0
1605189800000|2020-11-12 14:03:20|11388.81|11388.81|11388.46|11388.46|11388.81|11388.81|11387.98|11387.98|0
1605189810000|2020-11-12 14:03:30|11388.97|11388.97|11388.9|11388.9|11388.97|11388.97|11388.9|11388.9|0
1605189820000|2020-11-12 14:03:40|11389.25|11389.25|11389.63|11389.63|11389.87|11389.87|11389.25|11389.25|0
1605189830000|2020-11-12 14:03:50|11389.46|11389.46|11389.29|11389.29|11389.46|11389.46|11389.29|11389.29|0
1605189840000|2020-11-12 14:04:00|11388.46|11388.46|11387.7|11387.7|11388.53|11388.53|11387.7|11387.7|0
1605189850000|2020-11-12 14:04:10|11387.93|11387.93|11387.93|11387.93|11387.93|11387.93|11387.93|11387.93|0
1605189870000|2020-11-12 14:04:30|11388.11|11388.11|11386.63|11386.63|11388.29|11388.29|11386.63|11386.63|0
1605189880000|2020-11-12 14:04:40|11385.83|11385.83|11385.47|11385.47|11385.83|11385.83|11385.47|11385.47|0
1605189890000|2020-11-12 14:04:50|11385.18|11385.18|11385.18|11385.18|11385.18|11385.18|11384.89|11384.89|0
1605189900000|2020-11-12 14:05:00|11383.72|11383.72|11383.72|11383.72|11383.72|11383.72|11383.72|11383.72|0
1605189910000|2020-11-12 14:05:10|11383.6|11383.6|11383.6|11383.6|11383.6|11383.6|11383.6|11383.6|0
1605189920000|2020-11-12 14:05:20|11383.67|11383.67|11383.6|11383.6|11383.67|11383.67|11383.6|11383.6|0
1605189930000|2020-11-12 14:05:30|11383.48|11383.48|11384.16|11384.16|11384.16|11384.16|11383.48|11383.48|0
1605189940000|2020-11-12 14:05:40|11383.96|11383.96|11383.66|11383.66|11384.06|11384.06|11383.66|11383.66|0
1605189950000|2020-11-12 14:05:50|11383.49|11383.49|11383.12|11383.12|11383.49|11383.49|11383.12|11383.12|0
1605189960000|2020-11-12 14:06:00|11383.36|11383.36|11382.07|11382.07|11383.36|11383.36|11381.87|11381.87|0
1605189970000|2020-11-12 14:06:10|11381.77|11381.77|11380.71|11380.71|11381.77|11381.77|11380.71|11380.71|0
1605189980000|2020-11-12 14:06:20|11380.59|11380.59|11379.76|11379.76|11380.59|11380.59|11379.76|11379.76|0
1605189990000|2020-11-12 14:06:30|11379.68|11379.68|11377.17|11377.17|11379.68|11379.68|11377.17|11377.17|0
1605190000000|2020-11-12 14:06:40|11376.54|11376.54|11374.7|11374.7|11376.54|11376.54|11374.7|11374.7|0
1605190010000|2020-11-12 14:06:50|11374.46|11374.46|11371.9|11371.9|11374.46|11374.46|11371.9|11371.9|0
1605190020000|2020-11-12 14:07:00|11372.02|11372.02|11371.96|11371.96|11372.43|11372.43|11371.96|11371.96|0
1605190030000|2020-11-12 14:07:10|11371.67|11371.67|11369.36|11369.36|11371.67|11371.67|11368.53|11368.53|0
1605190040000|2020-11-12 14:07:20|11370.19|11370.19|11371.4|11371.4|11371.4|11371.4|11370.19|11370.19|0
1605190050000|2020-11-12 14:07:30|11369.74|11369.74|11370.83|11370.83|11370.83|11370.83|11369.74|11369.74|0
1605190060000|2020-11-12 14:07:40|11370.54|11370.54|11369.79|11369.79|11370.54|11370.54|11369.14|11369.14|0
1605190070000|2020-11-12 14:07:50|11369.32|11369.32|11370.24|11370.24|11370.24|11370.24|11369.32|11369.32|0
1605190080000|2020-11-12 14:08:00|11370.13|11370.13|11369.84|11369.84|11370.13|11370.13|11369.39|11369.39|0
1605190090000|2020-11-12 14:08:10|11370.21|11370.21|11370.97|11370.97|11371.2|11371.2|11370.21|11370.21|0
1605190100000|2020-11-12 14:08:20|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|11370.35|0
1605190110000|2020-11-12 14:08:30|11370.64|11370.64|11370.66|11370.66|11370.89|11370.89|11370.16|11370.16|0
1605190120000|2020-11-12 14:08:40|11371.24|11371.24|11371.23|11371.23|11371.24|11371.24|11371.09|11371.09|0
1605190130000|2020-11-12 14:08:50|11371.36|11371.36|11371.62|11371.62|11371.62|11371.62|11371.36|11371.36|0
1605190140000|2020-11-12 14:09:00|11372|11372|11372.86|11372.86|11372.86|11372.86|11372|11372|0
1605190150000|2020-11-12 14:09:10|11373.2|11373.2|11370.42|11370.42|11373.2|11373.2|11370.42|11370.42|0
1605190160000|2020-11-12 14:09:20|11370.32|11370.32|11370.01|11370.01|11370.32|11370.32|11369.5|11369.5|0
1605190170000|2020-11-12 14:09:30|11369.78|11369.78|11369.66|11369.66|11369.78|11369.78|11369.66|11369.66|0
1605190180000|2020-11-12 14:09:40|11369.42|11369.42|11369.49|11369.49|11369.61|11369.61|11369.42|11369.42|0
1605190200000|2020-11-12 14:10:00|11369.59|11369.59|11368.66|11368.66|11369.59|11369.59|11368.66|11368.66|0
1605190210000|2020-11-12 14:10:10|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|11368.73|0
1605190220000|2020-11-12 14:10:20|11368.26|11368.26|11368.16|11368.16|11368.73|11368.73|11368.16|11368.16|0
1605190230000|2020-11-12 14:10:30|11367.97|11367.97|11367|11367|11367.97|11367.97|11367|11367|0
1605190240000|2020-11-12 14:10:40|11366.86|11366.86|11366.64|11366.64|11366.86|11366.86|11366.49|11366.49|0
1605190250000|2020-11-12 14:10:50|11366.41|11366.41|11366.41|11366.41|11366.41|11366.41|11366.41|11366.41|0
1605190260000|2020-11-12 14:11:00|11365.58|11365.58|11365.73|11365.73|11365.73|11365.73|11365.39|11365.39|0
1605190270000|2020-11-12 14:11:10|11365.97|11365.97|11364.51|11364.51|11365.97|11365.97|11364.51|11364.51|0
1605190280000|2020-11-12 14:11:20|11365.09|11365.09|11365.09|11365.09|11365.09|11365.09|11365.09|11365.09|0
1605190290000|2020-11-12 14:11:30|11365.19|11365.19|11364.67|11364.67|11366.55|11366.55|11364.67|11364.67|0
1605190300000|2020-11-12 14:11:40|11364.54|11364.54|11364.07|11364.07|11364.8|11364.8|11364.07|11364.07|0
1605190320000|2020-11-12 14:12:00|11363.78|11363.78|11363.16|11363.16|11364.81|11364.81|11363.16|11363.16|0
1605190330000|2020-11-12 14:12:10|11363.27|11363.27|11361.08|11361.08|11363.27|11363.27|11361.08|11361.08|0
1605190340000|2020-11-12 14:12:20|11361.91|11361.91|11362.1|11362.1|11362.1|11362.1|11361.91|11361.91|0
1605190350000|2020-11-12 14:12:30|11361.27|11361.27|11361.85|11361.85|11361.85|11361.85|11361.27|11361.27|0
1605190360000|2020-11-12 14:12:40|11362|11362|11361.52|11361.52|11362|11362|11361.52|11361.52|0
1605190370000|2020-11-12 14:12:50|11362.77|11362.77|11360.8|11360.8|11362.77|11362.77|11360.8|11360.8|0
1605190380000|2020-11-12 14:13:00|11361.09|11361.09|11363.63|11363.63|11363.63|11363.63|11361.09|11361.09|0
1605190390000|2020-11-12 14:13:10|11364.15|11364.15|11364.23|11364.23|11364.62|11364.62|11364.15|11364.15|0
1605190400000|2020-11-12 14:13:20|11364.12|11364.12|11363.97|11363.97|11364.12|11364.12|11363.97|11363.97|0
1605190410000|2020-11-12 14:13:30|11365.63|11365.63|11367.95|11367.95|11368.25|11368.25|11365.63|11365.63|0
1605190420000|2020-11-12 14:13:40|11368.66|11368.66|11368.81|11368.81|11368.81|11368.81|11367.83|11367.83|0
1605190430000|2020-11-12 14:13:50|11369.1|11369.1|11369.1|11369.1|11369.1|11369.1|11369.1|11369.1|0
1605190440000|2020-11-12 14:14:00|11369.21|11369.21|11370.22|11370.22|11370.22|11370.22|11368.97|11368.97|0
1605190450000|2020-11-12 14:14:10|11370.09|11370.09|11370.09|11370.09|11370.09|11370.09|11370.09|11370.09|0
1605190460000|2020-11-12 14:14:20|11369.26|11369.26|11369.37|11369.37|11369.37|11369.37|11369.14|11369.14|0
1605190470000|2020-11-12 14:14:30|11370.2|11370.2|11370.14|11370.14|11370.43|11370.43|11370.14|11370.14|0
1605190480000|2020-11-12 14:14:40|11370.4|11370.4|11371.05|11371.05|11371.05|11371.05|11370.19|11370.19|0
1605190490000|2020-11-12 14:14:50|11371.56|11371.56|11370.92|11370.92|11371.56|11371.56|11370.92|11370.92|0
1605190500000|2020-11-12 14:15:00|11370.77|11370.77|11371.94|11371.94|11372.8|11372.8|11370.31|11370.31|0
1605190510000|2020-11-12 14:15:10|11371.12|11371.12|11371.83|11371.83|11371.94|11371.94|11371.12|11371.12|0
1605190520000|2020-11-12 14:15:20|11371|11371|11371.29|11371.29|11371.29|11371.29|11371|11371|0
1605190530000|2020-11-12 14:15:30|11371.67|11371.67|11371.62|11371.62|11371.67|11371.67|11370.73|11370.73|0
1605190540000|2020-11-12 14:15:40|11371.74|11371.74|11371.49|11371.49|11372.08|11372.08|11370.91|11370.91|0
1605190550000|2020-11-12 14:15:50|11370.87|11370.87|11368.12|11368.12|11370.87|11370.87|11367.95|11367.95|0
1605190560000|2020-11-12 14:16:00|11367.99|11367.99|11367.4|11367.4|11367.99|11367.99|11367.4|11367.4|0
1605190570000|2020-11-12 14:16:10|11366.78|11366.78|11365.95|11365.95|11366.97|11366.97|11365.95|11365.95|0
1605190580000|2020-11-12 14:16:20|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|0
1605190590000|2020-11-12 14:16:30|11365.12|11365.12|11365.12|11365.12|11365.12|11365.12|11365.12|11365.12|0
1605190600000|2020-11-12 14:16:40|11365|11365|11362.94|11362.94|11365|11365|11362.94|11362.94|0
1605190610000|2020-11-12 14:16:50|11362.26|11362.26|11362.26|11362.26|11364.75|11364.75|11362.26|11362.26|0
1605190620000|2020-11-12 14:17:00|11361.43|11361.43|11360.99|11360.99|11361.43|11361.43|11360.99|11360.99|0
1605190630000|2020-11-12 14:17:10|11360.47|11360.47|11360.47|11360.47|11360.47|11360.47|11360.47|11360.47|0
1605190640000|2020-11-12 14:17:20|11359.64|11359.64|11358.39|11358.39|11359.64|11359.64|11358.39|11358.39|0
1605190650000|2020-11-12 14:17:30|11359.02|11359.02|11359.02|11359.02|11359.02|11359.02|11359.02|11359.02|0
1605190660000|2020-11-12 14:17:40|11358.19|11358.19|11357.6|11357.6|11358.55|11358.55|11357.6|11357.6|0
1605190670000|2020-11-12 14:17:50|11357.21|11357.21|11357.21|11357.21|11357.21|11357.21|11357.21|11357.21|0
1605190680000|2020-11-12 14:18:00|11357.89|11357.89|11357.31|11357.31|11357.89|11357.89|11357.31|11357.31|0
1605190690000|2020-11-12 14:18:10|11356.95|11356.95|11356.12|11356.12|11357.29|11357.29|11356.12|11356.12|0
1605190700000|2020-11-12 14:18:20|11355.65|11355.65|11355.11|11355.11|11355.65|11355.65|11355.11|11355.11|0
1605190710000|2020-11-12 14:18:30|11354.82|11354.82|11353.58|11353.58|11354.82|11354.82|11353.58|11353.58|0
1605190720000|2020-11-12 14:18:40|11353.39|11353.39|11351.25|11351.25|11353.39|11353.39|11351.25|11351.25|0
1605190730000|2020-11-12 14:18:50|11350.42|11350.42|11350.64|11350.64|11351.1|11351.1|11350.42|11350.42|0
1605190740000|2020-11-12 14:19:00|11350.5|11350.5|11350.65|11350.65|11351.32|11351.32|11350.24|11350.24|0
1605190750000|2020-11-12 14:19:10|11350.56|11350.56|11349.49|11349.49|11350.56|11350.56|11349.34|11349.34|0
1605190760000|2020-11-12 14:19:20|11349.13|11349.13|11349.13|11349.13|11349.13|11349.13|11349.02|11349.02|0
1605190770000|2020-11-12 14:19:30|11349.25|11349.25|11349.13|11349.13|11349.25|11349.25|11349.13|11349.13|0
1605190780000|2020-11-12 14:19:40|11349.6|11349.6|11349.31|11349.31|11349.6|11349.6|11349.31|11349.31|0
1605190790000|2020-11-12 14:19:50|11349.02|11349.02|11348.73|11348.73|11349.02|11349.02|11348.73|11348.73|0
1605190800000|2020-11-12 14:20:00|11348.85|11348.85|11348.71|11348.71|11348.85|11348.85|11348.71|11348.71|0
1605190810000|2020-11-12 14:20:10|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|0
1605190820000|2020-11-12 14:20:20|11347.69|11347.69|11350.47|11350.47|11350.47|11350.47|11347.69|11347.69|0
1605190830000|2020-11-12 14:20:30|11351.3|11351.3|11351.66|11351.66|11351.66|11351.66|11351.3|11351.3|0
1605190840000|2020-11-12 14:20:40|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|0
1605190860000|2020-11-12 14:21:00|11351.79|11351.79|11352.42|11352.42|11352.42|11352.42|11351.79|11351.79|0
1605190870000|2020-11-12 14:21:10|11349.91|11349.91|11348.35|11348.35|11349.91|11349.91|11348.18|11348.18|0
1605190880000|2020-11-12 14:21:20|11347.84|11347.84|11349.17|11349.17|11349.17|11349.17|11347.01|11347.01|0
1605190890000|2020-11-12 14:21:30|11348.97|11348.97|11348.8|11348.8|11348.97|11348.97|11348.8|11348.8|0
1605190900000|2020-11-12 14:21:40|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|0
1605190910000|2020-11-12 14:21:50|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|0
1605190920000|2020-11-12 14:22:00|11347.4|11347.4|11348.09|11348.09|11348.45|11348.45|11347.4|11347.4|0
1605190930000|2020-11-12 14:22:10|11349.35|11349.35|11349.58|11349.58|11349.58|11349.58|11349.35|11349.35|0
1605190940000|2020-11-12 14:22:20|11349.82|11349.82|11349.94|11349.94|11349.94|11349.94|11349.82|11349.82|0
1605190950000|2020-11-12 14:22:30|11349.11|11349.11|11346.42|11346.42|11349.11|11349.11|11345.59|11345.59|0
1605190960000|2020-11-12 14:22:40|11347.25|11347.25|11346.26|11346.26|11347.25|11347.25|11346.26|11346.26|0
1605190970000|2020-11-12 14:22:50|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|0
1605190980000|2020-11-12 14:23:00|11345.31|11345.31|11344.8|11344.8|11345.31|11345.31|11344.8|11344.8|0
1605190990000|2020-11-12 14:23:10|11344.52|11344.52|11344.28|11344.28|11344.52|11344.52|11344.28|11344.28|0
1605191000000|2020-11-12 14:23:20|11343.77|11343.77|11343.42|11343.42|11343.77|11343.77|11343.42|11343.42|0
1605191010000|2020-11-12 14:23:30|11343.12|11343.12|11341.82|11341.82|11343.12|11343.12|11341.82|11341.82|0
1605191020000|2020-11-12 14:23:40|11341.42|11341.42|11341.35|11341.35|11341.42|11341.42|11341.35|11341.35|0
1605191030000|2020-11-12 14:23:50|11341.11|11341.11|11340.13|11340.13|11341.11|11341.11|11340.13|11340.13|0
1605191040000|2020-11-12 14:24:00|11339.98|11339.98|11338.82|11338.82|11340.15|11340.15|11338.82|11338.82|0
1605191050000|2020-11-12 14:24:10|11339.51|11339.51|11339.32|11339.32|11339.51|11339.51|11339.32|11339.32|0
1605191060000|2020-11-12 14:24:20|11339.51|11339.51|11339.89|11339.89|11339.89|11339.89|11339.51|11339.51|0
1605191070000|2020-11-12 14:24:30|11340.71|11340.71|11342.37|11342.37|11342.37|11342.37|11340.71|11340.71|0
1605191080000|2020-11-12 14:24:40|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|0
1605191090000|2020-11-12 14:24:50|11341.96|11341.96|11341.96|11341.96|11341.96|11341.96|11341.96|11341.96|0
1605191100000|2020-11-12 14:25:00|11341.9|11341.9|11342.87|11342.87|11342.87|11342.87|11341.9|11341.9|0
1605191110000|2020-11-12 14:25:10|11342.75|11342.75|11343.57|11343.57|11343.57|11343.57|11342.75|11342.75|0
1605191120000|2020-11-12 14:25:20|11344.4|11344.4|11344.28|11344.28|11344.4|11344.4|11344.28|11344.28|0
1605191130000|2020-11-12 14:25:30|11345.11|11345.11|11345.19|11345.19|11345.19|11345.19|11344.99|11344.99|0
1605191140000|2020-11-12 14:25:40|11344.89|11344.89|11344.9|11344.9|11345.19|11345.19|11344.89|11344.89|0
1605191160000|2020-11-12 14:26:00|11344.6|11344.6|11345|11345|11345|11345|11344.09|11344.09|0
1605191170000|2020-11-12 14:26:10|11344.9|11344.9|11345.47|11345.47|11345.71|11345.71|11344.88|11344.88|0
1605191180000|2020-11-12 14:26:20|11345.81|11345.81|11346.22|11346.22|11346.22|11346.22|11345.81|11345.81|0
1605191190000|2020-11-12 14:26:30|11346.45|11346.45|11346.54|11346.54|11346.54|11346.54|11346.31|11346.31|0
1605191210000|2020-11-12 14:26:50|11346.66|11346.66|11346.83|11346.83|11346.83|11346.83|11346.66|11346.66|0
1605191220000|2020-11-12 14:27:00|11346|11346|11346.55|11346.55|11347.06|11347.06|11346|11346|0
1605191230000|2020-11-12 14:27:10|11346.85|11346.85|11346.85|11346.85|11346.85|11346.85|11346.85|11346.85|0
1605191240000|2020-11-12 14:27:20|11347.14|11347.14|11348.8|11348.8|11348.8|11348.8|11347.14|11347.14|0
1605191250000|2020-11-12 14:27:30|11348.61|11348.61|11348.46|11348.46|11348.61|11348.61|11348.23|11348.23|0
1605191260000|2020-11-12 14:27:40|11348.22|11348.22|11347.94|11347.94|11348.22|11348.22|11347.75|11347.75|0
1605191280000|2020-11-12 14:28:00|11347.81|11347.81|11348.22|11348.22|11348.22|11348.22|11347.64|11347.64|0
1605191290000|2020-11-12 14:28:10|11347.82|11347.82|11347.16|11347.16|11347.82|11347.82|11346.87|11346.87|0
1605191300000|2020-11-12 14:28:20|11347.08|11347.08|11347.34|11347.34|11347.34|11347.34|11347.08|11347.08|0
1605191310000|2020-11-12 14:28:30|11347.93|11347.93|11346.74|11346.74|11347.93|11347.93|11346.74|11346.74|0
1605191330000|2020-11-12 14:28:50|11347.56|11347.56|11347.93|11347.93|11347.93|11347.93|11347.56|11347.56|0
1605191340000|2020-11-12 14:29:00|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|0
1605191350000|2020-11-12 14:29:10|11348.05|11348.05|11348.45|11348.45|11348.45|11348.45|11348.05|11348.05|0
1605191360000|2020-11-12 14:29:20|11349.13|11349.13|11346.77|11346.77|11349.13|11349.13|11346.77|11346.77|0
1605191370000|2020-11-12 14:29:30|11346.89|11346.89|11349.49|11349.49|11349.49|11349.49|11346.89|11346.89|0
1605191380000|2020-11-12 14:29:40|11349.34|11349.34|11349.61|11349.61|11349.61|11349.61|11349.34|11349.34|0
1605191390000|2020-11-12 14:29:50|11349.28|11349.28|11350.1|11350.1|11350.1|11350.1|11349.27|11349.27|0
1605191400000|2020-11-12 14:30:00|11349.98|11349.98|11351.02|11351.02|11351.02|11351.02|11349.98|11349.98|0
1605191410000|2020-11-12 14:30:10|11350.29|11350.29|11351.46|11351.46|11351.46|11351.46|11349.58|11349.58|0
1605191420000|2020-11-12 14:30:20|11351.26|11351.26|11348.22|11348.22|11352.92|11352.92|11348.22|11348.22|0
1605191430000|2020-11-12 14:30:30|11348.39|11348.39|11344.86|11344.86|11348.39|11348.39|11344.84|11344.84|0
1605191440000|2020-11-12 14:30:40|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|0
1605191450000|2020-11-12 14:30:50|11346.56|11346.56|11345.15|11345.15|11346.56|11346.56|11345.15|11345.15|0
1605191460000|2020-11-12 14:31:00|11345|11345|11345.69|11345.69|11345.92|11345.92|11344.41|11344.41|0
1605191470000|2020-11-12 14:31:10|11348.17|11348.17|11347.27|11347.27|11348.46|11348.46|11347.27|11347.27|0
1605191480000|2020-11-12 14:31:20|11347.85|11347.85|11348.83|11348.83|11348.83|11348.83|11347.85|11347.85|0
1605191490000|2020-11-12 14:31:30|11348.64|11348.64|11349.13|11349.13|11349.47|11349.47|11348.64|11348.64|0
1605191500000|2020-11-12 14:31:40|11348.1|11348.1|11347.27|11347.27|11348.1|11348.1|11347.27|11347.27|0
1605191510000|2020-11-12 14:31:50|11346.76|11346.76|11343.61|11343.61|11347.44|11347.44|11343.61|11343.61|0
1605191520000|2020-11-12 14:32:00|11342.22|11342.22|11338.68|11338.68|11342.22|11342.22|11338.32|11338.32|0
1605191530000|2020-11-12 14:32:10|11338.56|11338.56|11337.1|11337.1|11338.68|11338.68|11337.1|11337.1|0
1605191540000|2020-11-12 14:32:20|11336.27|11336.27|11337.25|11337.25|11337.25|11337.25|11335.74|11335.74|0
1605191550000|2020-11-12 14:32:30|11337.39|11337.39|11338|11338|11338.27|11338.27|11337.39|11337.39|0
1605191560000|2020-11-12 14:32:40|11338.12|11338.12|11338.41|11338.41|11338.41|11338.41|11338.12|11338.12|0
1605191570000|2020-11-12 14:32:50|11338.88|11338.88|11340.19|11340.19|11341.29|11341.29|11338.88|11338.88|0
1605191580000|2020-11-12 14:33:00|11340.07|11340.07|11339.2|11339.2|11340.07|11340.07|11339.2|11339.2|0
1605191590000|2020-11-12 14:33:10|11339.08|11339.08|11341.21|11341.21|11341.21|11341.21|11338.96|11338.96|0
1605191600000|2020-11-12 14:33:20|11341.04|11341.04|11341.74|11341.74|11341.74|11341.74|11341.04|11341.04|0
1605191610000|2020-11-12 14:33:30|11341.62|11341.62|11342.21|11342.21|11342.21|11342.21|11341.62|11341.62|0
1605191620000|2020-11-12 14:33:40|11341.38|11341.38|11341.26|11341.26|11341.55|11341.55|11341.08|11341.08|0
1605191630000|2020-11-12 14:33:50|11342.09|11342.09|11339.8|11339.8|11342.09|11342.09|11339.73|11339.73|0
1605191640000|2020-11-12 14:34:00|11339.91|11339.91|11340.69|11340.69|11340.69|11340.69|11339.91|11339.91|0
1605191650000|2020-11-12 14:34:10|11340.78|11340.78|11343.3|11343.3|11343.3|11343.3|11340.78|11340.78|0
1605191660000|2020-11-12 14:34:20|11344.42|11344.42|11344.54|11344.54|11345.17|11345.17|11344.42|11344.42|0
1605191670000|2020-11-12 14:34:30|11344.91|11344.91|11345.54|11345.54|11345.73|11345.73|11344.91|11344.91|0
1605191680000|2020-11-12 14:34:40|11345.66|11345.66|11346.29|11346.29|11346.29|11346.29|11345.66|11345.66|0
1605191690000|2020-11-12 14:34:50|11346|11346|11342.04|11342.04|11346|11346|11342.04|11342.04|0
1605191700000|2020-11-12 14:35:00|11341.91|11341.91|11338.38|11338.38|11341.91|11341.91|11338.38|11338.38|0
1605191710000|2020-11-12 14:35:10|11339.2|11339.2|11343.22|11343.22|11343.22|11343.22|11339.2|11339.2|0
1605191720000|2020-11-12 14:35:20|11343.1|11343.1|11342.67|11342.67|11343.22|11343.22|11342.67|11342.67|0
1605191730000|2020-11-12 14:35:30|11342.78|11342.78|11344.24|11344.24|11344.24|11344.24|11342.78|11342.78|0
1605191740000|2020-11-12 14:35:40|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|0
1605191750000|2020-11-12 14:35:50|11343.79|11343.79|11339.35|11339.35|11343.79|11343.79|11339.35|11339.35|0
1605191760000|2020-11-12 14:36:00|11339.16|11339.16|11338.12|11338.12|11339.16|11339.16|11338.12|11338.12|0
1605191770000|2020-11-12 14:36:10|11337.85|11337.85|11337.07|11337.07|11337.85|11337.85|11337.07|11337.07|0
1605191780000|2020-11-12 14:36:20|11337.14|11337.14|11336.39|11336.39|11337.14|11337.14|11336.39|11336.39|0
1605191790000|2020-11-12 14:36:30|11336.58|11336.58|11337.66|11337.66|11337.77|11337.77|11336.11|11336.11|0
1605191800000|2020-11-12 14:36:40|11337.56|11337.56|11337.4|11337.4|11337.56|11337.56|11337.4|11337.4|0
1605191810000|2020-11-12 14:36:50|11336.37|11336.37|11334.53|11334.53|11336.37|11336.37|11334.53|11334.53|0
1605191820000|2020-11-12 14:37:00|11335.36|11335.36|11335.36|11335.36|11335.36|11335.36|11335.36|11335.36|0
1605191830000|2020-11-12 14:37:10|11335.07|11335.07|11336.53|11336.53|11336.73|11336.73|11335.07|11335.07|0
1605191840000|2020-11-12 14:37:20|11338.19|11338.19|11338.7|11338.7|11339.45|11339.45|11338.19|11338.19|0
1605191850000|2020-11-12 14:37:30|11338.63|11338.63|11339.5|11339.5|11339.5|11339.5|11338.63|11338.63|0
1605191860000|2020-11-12 14:37:40|11340.21|11340.21|11340.21|11340.21|11340.68|11340.68|11340.21|11340.21|0
1605191870000|2020-11-12 14:37:50|11339.02|11339.02|11339.17|11339.17|11339.17|11339.17|11339.02|11339.02|0
1605191880000|2020-11-12 14:38:00|11339.05|11339.05|11339.65|11339.65|11339.65|11339.65|11339.05|11339.05|0
1605191890000|2020-11-12 14:38:10|11339.77|11339.77|11341.11|11341.11|11341.11|11341.11|11339.77|11339.77|0
1605191900000|2020-11-12 14:38:20|11340.77|11340.77|11344.43|11344.43|11344.63|11344.63|11340.77|11340.77|0
1605191910000|2020-11-12 14:38:30|11344.87|11344.87|11344.77|11344.77|11345.01|11345.01|11344.77|11344.77|0
1605191920000|2020-11-12 14:38:40|11343.94|11343.94|11343.55|11343.55|11343.94|11343.94|11343.11|11343.11|0
1605191930000|2020-11-12 14:38:50|11343.42|11343.42|11343.42|11343.42|11343.42|11343.42|11343.42|11343.42|0
1605191940000|2020-11-12 14:39:00|11343.65|11343.65|11347.22|11347.22|11347.71|11347.71|11343.65|11343.65|0
1605191950000|2020-11-12 14:39:10|11347.51|11347.51|11349.79|11349.79|11349.79|11349.79|11347.51|11347.51|0
1605191960000|2020-11-12 14:39:20|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|0
1605191970000|2020-11-12 14:39:30|11349.11|11349.11|11348.29|11348.29|11349.24|11349.24|11348.29|11348.29|0
1605191980000|2020-11-12 14:39:40|11348.92|11348.92|11348.15|11348.15|11348.98|11348.98|11348.15|11348.15|0
1605191990000|2020-11-12 14:39:50|11347.88|11347.88|11347.87|11347.87|11348.01|11348.01|11347.87|11347.87|0
1605192000000|2020-11-12 14:40:00|11347.16|11347.16|11344.44|11344.44|11347.16|11347.16|11344.44|11344.44|0
1605192010000|2020-11-12 14:40:10|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|0
1605192020000|2020-11-12 14:40:20|11344.97|11344.97|11347.23|11347.23|11347.23|11347.23|11344.97|11344.97|0
1605192030000|2020-11-12 14:40:30|11347.38|11347.38|11347.38|11347.38|11347.38|11347.38|11347.38|11347.38|0
1605192040000|2020-11-12 14:40:40|11347.5|11347.5|11349.71|11349.71|11349.71|11349.71|11347.5|11347.5|0
1605192050000|2020-11-12 14:40:50|11350.07|11350.07|11350.27|11350.27|11350.77|11350.77|11350.07|11350.07|0
1605192060000|2020-11-12 14:41:00|11350.13|11350.13|11350.13|11350.13|11350.13|11350.13|11350.13|11350.13|0
1605192070000|2020-11-12 14:41:10|11350.42|11350.42|11350.71|11350.71|11350.71|11350.71|11350.42|11350.42|0
1605192080000|2020-11-12 14:41:20|11350.64|11350.64|11347.4|11347.4|11350.64|11350.64|11347.4|11347.4|0
1605192090000|2020-11-12 14:41:30|11347.69|11347.69|11347.69|11347.69|11347.69|11347.69|11347.69|11347.69|0
1605192100000|2020-11-12 14:41:40|11347.46|11347.46|11346.56|11346.56|11347.46|11347.46|11346.56|11346.56|0
1605192110000|2020-11-12 14:41:50|11345.3|11345.3|11345.3|11345.3|11345.3|11345.3|11345.3|11345.3|0
1605192120000|2020-11-12 14:42:00|11345.01|11345.01|11343.79|11343.79|11345.94|11345.94|11343.79|11343.79|0
1605192130000|2020-11-12 14:42:10|11343.43|11343.43|11343.79|11343.79|11343.79|11343.79|11343.43|11343.43|0
1605192140000|2020-11-12 14:42:20|11343.91|11343.91|11344.91|11344.91|11344.91|11344.91|11343.91|11343.91|0
1605192160000|2020-11-12 14:42:40|11344.6|11344.6|11344.51|11344.51|11344.6|11344.6|11344.51|11344.51|0
1605192170000|2020-11-12 14:42:50|11344.25|11344.25|11343.85|11343.85|11345.1|11345.1|11343.85|11343.85|0
1605192180000|2020-11-12 14:43:00|11344.26|11344.26|11342.6|11342.6|11344.26|11344.26|11342.6|11342.6|0
1605192190000|2020-11-12 14:43:10|11342.2|11342.2|11340.77|11340.77|11342.2|11342.2|11340.47|11340.47|0
1605192200000|2020-11-12 14:43:20|11340.65|11340.65|11340.64|11340.64|11340.88|11340.88|11339.95|11339.95|0
1605192220000|2020-11-12 14:43:40|11339.96|11339.96|11338.99|11338.99|11339.96|11339.96|11338.99|11338.99|0
1605192230000|2020-11-12 14:43:50|11339.28|11339.28|11339.62|11339.62|11339.62|11339.62|11339.14|11339.14|0
1605192240000|2020-11-12 14:44:00|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|11339.91|0
1605192250000|2020-11-12 14:44:10|11339.73|11339.73|11339.8|11339.8|11339.8|11339.8|11339.73|11339.73|0
1605192260000|2020-11-12 14:44:20|11340.17|11340.17|11340.76|11340.76|11340.94|11340.94|11340.17|11340.17|0
1605192270000|2020-11-12 14:44:30|11340.88|11340.88|11341.76|11341.76|11342|11342|11340.88|11340.88|0
1605192280000|2020-11-12 14:44:40|11341.88|11341.88|11341.34|11341.34|11341.88|11341.88|11341.34|11341.34|0
1605192290000|2020-11-12 14:44:50|11341.63|11341.63|11342.26|11342.26|11342.26|11342.26|11341.63|11341.63|0
1605192300000|2020-11-12 14:45:00|11342.36|11342.36|11342.26|11342.26|11342.36|11342.36|11342|11342|0
1605192310000|2020-11-12 14:45:10|11342.55|11342.55|11343.59|11343.59|11344|11344|11342.05|11342.05|0
1605192320000|2020-11-12 14:45:20|11343.71|11343.71|11345.05|11345.05|11345.05|11345.05|11343.27|11343.27|0
1605192330000|2020-11-12 14:45:30|11345.26|11345.26|11343.98|11343.98|11346.47|11346.47|11343.98|11343.98|0
1605192340000|2020-11-12 14:45:40|11344.56|11344.56|11346.52|11346.52|11346.52|11346.52|11344.56|11344.56|0
1605192350000|2020-11-12 14:45:50|11346.4|11346.4|11348.77|11348.77|11348.77|11348.77|11346.23|11346.23|0
1605192360000|2020-11-12 14:46:00|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|0
1605192370000|2020-11-12 14:46:10|11348.21|11348.21|11346.24|11346.24|11348.33|11348.33|11346.24|11346.24|0
1605192380000|2020-11-12 14:46:20|11345.98|11345.98|11345.46|11345.46|11345.98|11345.98|11345.46|11345.46|0
1605192400000|2020-11-12 14:46:40|11345.4|11345.4|11339.51|11339.51|11345.4|11345.4|11339.51|11339.51|0
1605192410000|2020-11-12 14:46:50|11340.54|11340.54|11342.1|11342.1|11342.1|11342.1|11340.54|11340.54|0
1605192420000|2020-11-12 14:47:00|11341.86|11341.86|11341.76|11341.76|11342.03|11342.03|11341.52|11341.52|0
1605192430000|2020-11-12 14:47:10|11341.69|11341.69|11341.69|11341.69|11341.69|11341.69|11341.69|11341.69|0
1605192440000|2020-11-12 14:47:20|11342.07|11342.07|11342.36|11342.36|11342.36|11342.36|11342.07|11342.07|0
1605192450000|2020-11-12 14:47:30|11342.12|11342.12|11340.29|11340.29|11342.46|11342.46|11340.29|11340.29|0
1605192460000|2020-11-12 14:47:40|11340.44|11340.44|11340.25|11340.25|11340.59|11340.59|11340.25|11340.25|0
1605192470000|2020-11-12 14:47:50|11340.36|11340.36|11339.87|11339.87|11340.36|11340.36|11339.87|11339.87|0
1605192490000|2020-11-12 14:48:10|11339.8|11339.8|11338.34|11338.34|11339.99|11339.99|11338.34|11338.34|0
1605192500000|2020-11-12 14:48:20|11338.17|11338.17|11338.09|11338.09|11338.28|11338.28|11337.26|11337.26|0
1605192510000|2020-11-12 14:48:30|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|0
1605192520000|2020-11-12 14:48:40|11337.74|11337.74|11337.62|11337.62|11338.15|11338.15|11337.44|11337.44|0
1605192530000|2020-11-12 14:48:50|11337.5|11337.5|11336.95|11336.95|11337.5|11337.5|11336.95|11336.95|0
1605192540000|2020-11-12 14:49:00|11337.09|11337.09|11337.37|11337.37|11337.37|11337.37|11336.54|11336.54|0
1605192550000|2020-11-12 14:49:10|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|11337.26|0
1605192560000|2020-11-12 14:49:20|11337.08|11337.08|11337.08|11337.08|11337.08|11337.08|11337.08|11337.08|0
1605192570000|2020-11-12 14:49:30|11338.34|11338.34|11340.96|11340.96|11340.96|11340.96|11338.34|11338.34|0
1605192590000|2020-11-12 14:49:50|11341.39|11341.39|11341.21|11341.21|11341.48|11341.48|11341.13|11341.13|0
1605192600000|2020-11-12 14:50:00|11341.1|11341.1|11340.55|11340.55|11341.3|11341.3|11340.55|11340.55|0
1605192610000|2020-11-12 14:50:10|11338.89|11338.89|11338.6|11338.6|11338.89|11338.89|11338.6|11338.6|0
1605192620000|2020-11-12 14:50:20|11338.77|11338.77|11338.77|11338.77|11338.77|11338.77|11338.77|11338.77|0
1605192630000|2020-11-12 14:50:30|11338.31|11338.31|11337.54|11337.54|11338.31|11338.31|11337.54|11337.54|0
1605192640000|2020-11-12 14:50:40|11338.37|11338.37|11340.19|11340.19|11340.19|11340.19|11337.9|11337.9|0
1605192650000|2020-11-12 14:50:50|11341.02|11341.02|11343.64|11343.64|11344.47|11344.47|11341.02|11341.02|0
1605192660000|2020-11-12 14:51:00|11343.81|11343.81|11343.62|11343.62|11343.81|11343.81|11343.62|11343.62|0
1605192670000|2020-11-12 14:51:10|11344.65|11344.65|11342.84|11342.84|11344.65|11344.65|11342.84|11342.84|0
1605192680000|2020-11-12 14:51:20|11342.67|11342.67|11344.04|11344.04|11344.04|11344.04|11342.67|11342.67|0
1605192690000|2020-11-12 14:51:30|11343.35|11343.35|11343.02|11343.02|11343.69|11343.69|11342.44|11342.44|0
1605192700000|2020-11-12 14:51:40|11345.15|11345.15|11348.17|11348.17|11348.17|11348.17|11345|11345|0
1605192710000|2020-11-12 14:51:50|11348.75|11348.75|11348.5|11348.5|11349.08|11349.08|11348.25|11348.25|0
1605192720000|2020-11-12 14:52:00|11348.63|11348.63|11349.07|11349.07|11349.07|11349.07|11348.63|11348.63|0
1605192730000|2020-11-12 14:52:10|11349.7|11349.7|11349.99|11349.99|11351.89|11351.89|11349.7|11349.7|0
1605192740000|2020-11-12 14:52:20|11349.85|11349.85|11349.85|11349.85|11349.85|11349.85|11349.85|11349.85|0
1605192750000|2020-11-12 14:52:30|11349.25|11349.25|11349.45|11349.45|11349.45|11349.45|11349.11|11349.11|0
1605192760000|2020-11-12 14:52:40|11349.25|11349.25|11350.91|11350.91|11350.91|11350.91|11349.25|11349.25|0
1605192770000|2020-11-12 14:52:50|11351.15|11351.15|11352.46|11352.46|11352.46|11352.46|11351.15|11351.15|0
1605192780000|2020-11-12 14:53:00|11352.63|11352.63|11356.34|11356.34|11356.34|11356.34|11352.63|11352.63|0
1605192790000|2020-11-12 14:53:10|11356.41|11356.41|11360.66|11360.66|11360.87|11360.87|11356.41|11356.41|0
1605192800000|2020-11-12 14:53:20|11360.58|11360.58|11361.85|11361.85|11361.85|11361.85|11360.4|11360.4|0
1605192810000|2020-11-12 14:53:30|11362.68|11362.68|11362.01|11362.01|11362.68|11362.68|11361.71|11361.71|0
1605192820000|2020-11-12 14:53:40|11362.21|11362.21|11363.38|11363.38|11363.38|11363.38|11362.18|11362.18|0
1605192830000|2020-11-12 14:53:50|11363.09|11363.09|11365.05|11365.05|11365.05|11365.05|11363.09|11363.09|0
1605192840000|2020-11-12 14:54:00|11364.91|11364.91|11366.99|11366.99|11367.45|11367.45|11364.91|11364.91|0
1605192850000|2020-11-12 14:54:10|11367.33|11367.33|11367.28|11367.28|11367.33|11367.33|11367.04|11367.04|0
1605192860000|2020-11-12 14:54:20|11367.42|11367.42|11370.13|11370.13|11370.13|11370.13|11367.42|11367.42|0
1605192870000|2020-11-12 14:54:30|11370.28|11370.28|11371.95|11371.95|11371.95|11371.95|11370.28|11370.28|0
1605192880000|2020-11-12 14:54:40|11372.19|11372.19|11372.68|11372.68|11372.68|11372.68|11372.19|11372.19|0
1605192890000|2020-11-12 14:54:50|11372.97|11372.97|11373.33|11373.33|11373.33|11373.33|11372.97|11372.97|0
1605192900000|2020-11-12 14:55:00|11373.16|11373.16|11370.45|11370.45|11373.16|11373.16|11370.45|11370.45|0
1605192910000|2020-11-12 14:55:10|11370.36|11370.36|11366.97|11366.97|11370.36|11370.36|11366.34|11366.34|0
1605192920000|2020-11-12 14:55:20|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|0
1605192930000|2020-11-12 14:55:30|11367.55|11367.55|11368.22|11368.22|11368.22|11368.22|11367.39|11367.39|0
1605192940000|2020-11-12 14:55:40|11369.05|11369.05|11369.27|11369.27|11369.38|11369.38|11368.76|11368.76|0
1605192960000|2020-11-12 14:56:00|11369.61|11369.61|11368.13|11368.13|11369.81|11369.81|11368.13|11368.13|0
1605192970000|2020-11-12 14:56:10|11367.66|11367.66|11364.75|11364.75|11367.66|11367.66|11364.75|11364.75|0
1605192980000|2020-11-12 14:56:20|11364.39|11364.39|11364.41|11364.41|11364.51|11364.51|11364.39|11364.39|0
1605193000000|2020-11-12 14:56:40|11365.03|11365.03|11364.69|11364.69|11365.27|11365.27|11364.69|11364.69|0
1605193010000|2020-11-12 14:56:50|11364.49|11364.49|11364.49|11364.49|11364.49|11364.49|11364.49|11364.49|0
1605193020000|2020-11-12 14:57:00|11364.11|11364.11|11364.14|11364.14|11364.14|11364.14|11363.77|11363.77|0
1605193030000|2020-11-12 14:57:10|11364.02|11364.02|11367.33|11367.33|11367.33|11367.33|11364.02|11364.02|0
1605193040000|2020-11-12 14:57:20|11367.2|11367.2|11370.41|11370.41|11370.41|11370.41|11367.2|11367.2|0
1605193050000|2020-11-12 14:57:30|11370.75|11370.75|11369.24|11369.24|11370.75|11370.75|11369.24|11369.24|0
1605193060000|2020-11-12 14:57:40|11368.41|11368.41|11368.53|11368.53|11368.53|11368.53|11368.41|11368.41|0
1605193070000|2020-11-12 14:57:50|11368.64|11368.64|11373.63|11373.63|11373.63|11373.63|11368.64|11368.64|0
1605193080000|2020-11-12 14:58:00|11374.12|11374.12|11376.75|11376.75|11376.98|11376.98|11374.12|11374.12|0
1605193090000|2020-11-12 14:58:10|11376.82|11376.82|11377.67|11377.67|11377.67|11377.67|11376.7|11376.7|0
1605193100000|2020-11-12 14:58:20|11378.05|11378.05|11376.1|11376.1|11378.14|11378.14|11376.1|11376.1|0
1605193110000|2020-11-12 14:58:30|11375.81|11375.81|11376.17|11376.17|11376.17|11376.17|11374.92|11374.92|0
1605193120000|2020-11-12 14:58:40|11375.34|11375.34|11376.52|11376.52|11376.64|11376.64|11375.34|11375.34|0
1605193130000|2020-11-12 14:58:50|11375.69|11375.69|11376.12|11376.12|11376.95|11376.95|11375.69|11375.69|0
1605193140000|2020-11-12 14:59:00|11376.42|11376.42|11376.87|11376.87|11376.87|11376.87|11376.42|11376.42|0
1605193150000|2020-11-12 14:59:10|11376.64|11376.64|11377.38|11377.38|11377.38|11377.38|11376.64|11376.64|0
1605193160000|2020-11-12 14:59:20|11378.21|11378.21|11374.1|11374.1|11378.21|11378.21|11373.87|11373.87|0
1605193170000|2020-11-12 14:59:30|11373.52|11373.52|11373.4|11373.4|11373.52|11373.52|11373.4|11373.4|0
1605193180000|2020-11-12 14:59:40|11373.16|11373.16|11372.82|11372.82|11373.16|11373.16|11371.99|11371.99|0
1605193190000|2020-11-12 14:59:50|11373.2|11373.2|11372.95|11372.95|11373.2|11373.2|11372.37|11372.37|0
1605193200000|2020-11-12 15:00:00|11373.42|11373.42|11369.46|11369.46|11373.42|11373.42|11369.46|11369.46|0
1605193210000|2020-11-12 15:00:10|11369.37|11369.37|11369.37|11369.37|11369.37|11369.37|11369.37|11369.37|0
1605193220000|2020-11-12 15:00:20|11368.8|11368.8|11366.85|11366.85|11368.8|11368.8|11366.85|11366.85|0
1605193230000|2020-11-12 15:00:30|11367.03|11367.03|11366.93|11366.93|11367.1|11367.1|11366.93|11366.93|0
1605193240000|2020-11-12 15:00:40|11367.15|11367.15|11367.44|11367.44|11367.51|11367.51|11367.15|11367.15|0
1605193260000|2020-11-12 15:01:00|11368.07|11368.07|11369.92|11369.92|11371.05|11371.05|11368.07|11368.07|0
1605193270000|2020-11-12 15:01:10|11371.58|11371.58|11371.19|11371.19|11371.58|11371.58|11371.19|11371.19|0
1605193280000|2020-11-12 15:01:20|11371.04|11371.04|11370.24|11370.24|11371.04|11371.04|11370.24|11370.24|0
1605193290000|2020-11-12 15:01:30|11371.07|11371.07|11372.14|11372.14|11373.8|11373.8|11371.07|11371.07|0
1605193300000|2020-11-12 15:01:40|11371.8|11371.8|11370.79|11370.79|11371.8|11371.8|11370.79|11370.79|0
1605193310000|2020-11-12 15:01:50|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|0
1605193320000|2020-11-12 15:02:00|11369.62|11369.62|11370.66|11370.66|11370.78|11370.78|11369.62|11369.62|0
1605193340000|2020-11-12 15:02:20|11370.54|11370.54|11368.2|11368.2|11370.54|11370.54|11368.05|11368.05|0
1605193350000|2020-11-12 15:02:30|11367.96|11367.96|11368.23|11368.23|11368.23|11368.23|11367.96|11367.96|0
1605193360000|2020-11-12 15:02:40|11370.74|11370.74|11371.38|11371.38|11371.38|11371.38|11370.4|11370.4|0
1605193370000|2020-11-12 15:02:50|11370.75|11370.75|11370.75|11370.75|11370.75|11370.75|11370.75|11370.75|0
1605193380000|2020-11-12 15:03:00|11370.87|11370.87|11368.92|11368.92|11370.87|11370.87|11368.92|11368.92|0
1605193390000|2020-11-12 15:03:10|11368.85|11368.85|11369.9|11369.9|11370.02|11370.02|11368.85|11368.85|0
1605193410000|2020-11-12 15:03:30|11370.09|11370.09|11370.12|11370.12|11370.36|11370.36|11370.09|11370.09|0
1605193420000|2020-11-12 15:03:40|11369.88|11369.88|11371.25|11371.25|11371.54|11371.54|11369.88|11369.88|0
1605193430000|2020-11-12 15:03:50|11371.13|11371.13|11370.1|11370.1|11371.13|11371.13|11370.1|11370.1|0
1605193440000|2020-11-12 15:04:00|11370.22|11370.22|11372.22|11372.22|11372.22|11372.22|11370.22|11370.22|0
1605193450000|2020-11-12 15:04:10|11372.42|11372.42|11374.88|11374.88|11374.88|11374.88|11371.94|11371.94|0
1605193460000|2020-11-12 15:04:20|11375.24|11375.24|11375.54|11375.54|11375.9|11375.9|11375.24|11375.24|0
1605193470000|2020-11-12 15:04:30|11375.69|11375.69|11372.9|11372.9|11375.84|11375.84|11372.9|11372.9|0
1605193480000|2020-11-12 15:04:40|11372.78|11372.78|11371.5|11371.5|11372.78|11372.78|11371.5|11371.5|0
1605193490000|2020-11-12 15:04:50|11371.21|11371.21|11370.94|11370.94|11371.21|11371.21|11370.94|11370.94|0
1605193500000|2020-11-12 15:05:00|11371.14|11371.14|11374.43|11374.43|11374.43|11374.43|11371.14|11371.14|0
1605193510000|2020-11-12 15:05:10|11374.81|11374.81|11374.27|11374.27|11374.81|11374.81|11374.27|11374.27|0
1605193520000|2020-11-12 15:05:20|11374.03|11374.03|11373.74|11373.74|11374.03|11374.03|11373.74|11373.74|0
1605193530000|2020-11-12 15:05:30|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|0
1605193540000|2020-11-12 15:05:40|11374.15|11374.15|11373.57|11373.57|11374.15|11374.15|11373.4|11373.4|0
1605193550000|2020-11-12 15:05:50|11373.21|11373.21|11373.21|11373.21|11373.21|11373.21|11373.21|11373.21|0
1605193560000|2020-11-12 15:06:00|11373.14|11373.14|11373.7|11373.7|11374.68|11374.68|11373.14|11373.14|0
1605193570000|2020-11-12 15:06:10|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|0
1605193580000|2020-11-12 15:06:20|11373.19|11373.19|11373.19|11373.19|11373.19|11373.19|11373.19|11373.19|0
1605193590000|2020-11-12 15:06:30|11372.36|11372.36|11370.24|11370.24|11372.36|11372.36|11370.24|11370.24|0
1605193600000|2020-11-12 15:06:40|11369.42|11369.42|11367.29|11367.29|11369.42|11369.42|11367.17|11367.17|0
1605193610000|2020-11-12 15:06:50|11367.53|11367.53|11367.65|11367.65|11367.65|11367.65|11367.53|11367.53|0
1605193620000|2020-11-12 15:07:00|11367.79|11367.79|11366.13|11366.13|11367.79|11367.79|11366.13|11366.13|0
1605193630000|2020-11-12 15:07:10|11366.28|11366.28|11366.96|11366.96|11366.96|11366.96|11366.28|11366.28|0
1605193640000|2020-11-12 15:07:20|11367.08|11367.08|11366.95|11366.95|11367.08|11367.08|11366.95|11366.95|0
1605193650000|2020-11-12 15:07:30|11367.31|11367.31|11367.31|11367.31|11367.31|11367.31|11367.31|11367.31|0
1605193660000|2020-11-12 15:07:40|11367.43|11367.43|11368.28|11368.28|11368.28|11368.28|11367.43|11367.43|0
1605193670000|2020-11-12 15:07:50|11368.4|11368.4|11369.23|11369.23|11369.47|11369.47|11368.4|11368.4|0
1605193680000|2020-11-12 15:08:00|11370.1|11370.1|11368.44|11368.44|11370.1|11370.1|11368.44|11368.44|0
1605193690000|2020-11-12 15:08:10|11366.79|11366.79|11365.13|11365.13|11366.79|11366.79|11365.13|11365.13|0
1605193700000|2020-11-12 15:08:20|11364.89|11364.89|11365.07|11365.07|11365.27|11365.27|11364.89|11364.89|0
1605193710000|2020-11-12 15:08:30|11365.41|11365.41|11365.14|11365.14|11365.41|11365.41|11365.14|11365.14|0
1605193720000|2020-11-12 15:08:40|11365.94|11365.94|11366.35|11366.35|11366.35|11366.35|11365.94|11365.94|0
1605193730000|2020-11-12 15:08:50|11366.5|11366.5|11366.68|11366.68|11366.91|11366.91|11366.44|11366.44|0
1605193740000|2020-11-12 15:09:00|11366.33|11366.33|11366.57|11366.57|11366.57|11366.57|11366.33|11366.33|0
1605193750000|2020-11-12 15:09:10|11366.77|11366.77|11367.16|11367.16|11367.16|11367.16|11366.77|11366.77|0
1605193760000|2020-11-12 15:09:20|11365.35|11365.35|11360.52|11360.52|11365.35|11365.35|11360.52|11360.52|0
1605193770000|2020-11-12 15:09:30|11360.71|11360.71|11361.39|11361.39|11361.39|11361.39|11360.56|11360.56|0
1605193780000|2020-11-12 15:09:40|11361.46|11361.46|11361.46|11361.46|11361.46|11361.46|11361.46|11361.46|0
1605193790000|2020-11-12 15:09:50|11361.7|11361.7|11361.32|11361.32|11361.89|11361.89|11361.32|11361.32|0
1605193800000|2020-11-12 15:10:00|11361.49|11361.49|11362.08|11362.08|11362.08|11362.08|11361.49|11361.49|0
1605193810000|2020-11-12 15:10:10|11362.71|11362.71|11362.71|11362.71|11362.71|11362.71|11362.71|11362.71|0
1605193830000|2020-11-12 15:10:30|11362.53|11362.53|11361.58|11361.58|11362.53|11362.53|11358.15|11358.15|0
1605193840000|2020-11-12 15:10:40|11361.65|11361.65|11363.13|11363.13|11363.31|11363.31|11361.65|11361.65|0
1605193850000|2020-11-12 15:10:50|11362.43|11362.43|11359.79|11359.79|11362.43|11362.43|11359.79|11359.79|0
1605193860000|2020-11-12 15:11:00|11359.86|11359.86|11359.27|11359.27|11359.86|11359.86|11359.27|11359.27|0
1605193870000|2020-11-12 15:11:10|11359.21|11359.21|11358.74|11358.74|11359.21|11359.21|11358.74|11358.74|0
1605193880000|2020-11-12 15:11:20|11358.67|11358.67|11358.67|11358.67|11358.74|11358.74|11358.67|11358.67|0
1605193890000|2020-11-12 15:11:30|11358.84|11358.84|11358.61|11358.61|11358.84|11358.84|11358.32|11358.32|0
1605193900000|2020-11-12 15:11:40|11358.85|11358.85|11358.96|11358.96|11359.39|11359.39|11358.56|11358.56|0
1605193910000|2020-11-12 15:11:50|11359.03|11359.03|11358.83|11358.83|11359.03|11359.03|11358.83|11358.83|0
1605193920000|2020-11-12 15:12:00|11358|11358|11355.87|11355.87|11358|11358|11355.87|11355.87|0
1605193930000|2020-11-12 15:12:10|11355.72|11355.72|11355.96|11355.96|11355.96|11355.96|11355.72|11355.72|0
1605193940000|2020-11-12 15:12:20|11355.84|11355.84|11357.56|11357.56|11357.79|11357.79|11355.84|11355.84|0
1605193950000|2020-11-12 15:12:30|11357.71|11357.71|11357.53|11357.53|11357.71|11357.71|11357.53|11357.53|0
1605193960000|2020-11-12 15:12:40|11358.11|11358.11|11357.83|11357.83|11358.23|11358.23|11357.69|11357.69|0
1605193980000|2020-11-12 15:13:00|11358.02|11358.02|11361.89|11361.89|11362.1|11362.1|11358.02|11358.02|0
1605193990000|2020-11-12 15:13:10|11362.08|11362.08|11361.71|11361.71|11362.08|11362.08|11361.71|11361.71|0
1605194000000|2020-11-12 15:13:20|11361.83|11361.83|11363.12|11363.12|11363.75|11363.75|11361.83|11361.83|0
1605194010000|2020-11-12 15:13:30|11362.29|11362.29|11362.58|11362.58|11362.58|11362.58|11362.29|11362.29|0
1605194020000|2020-11-12 15:13:40|11362.84|11362.84|11363.3|11363.3|11363.3|11363.3|11362.6|11362.6|0
1605194030000|2020-11-12 15:13:50|11363.38|11363.38|11363.66|11363.66|11363.66|11363.66|11363.15|11363.15|0
1605194040000|2020-11-12 15:14:00|11362.83|11362.83|11363.03|11363.03|11363.54|11363.54|11362.83|11362.83|0
1605194050000|2020-11-12 15:14:10|11363.86|11363.86|11364.2|11364.2|11364.2|11364.2|11363.86|11363.86|0
1605194060000|2020-11-12 15:14:20|11364.35|11364.35|11366.47|11366.47|11366.47|11366.47|11364.35|11364.35|0
1605194070000|2020-11-12 15:14:30|11366.7|11366.7|11364.96|11364.96|11366.88|11366.88|11364.96|11364.96|0
1605194080000|2020-11-12 15:14:40|11365.1|11365.1|11365.96|11365.96|11366.25|11366.25|11364.48|11364.48|0
1605194090000|2020-11-12 15:14:50|11365.82|11365.82|11364.24|11364.24|11365.82|11365.82|11364.24|11364.24|0
1605194100000|2020-11-12 15:15:00|11364.97|11364.97|11365.95|11365.95|11366.06|11366.06|11364.97|11364.97|0
1605194110000|2020-11-12 15:15:10|11366.05|11366.05|11364.92|11364.92|11366.05|11366.05|11364.05|11364.05|0
1605194120000|2020-11-12 15:15:20|11365.04|11365.04|11363.62|11363.62|11365.04|11365.04|11363.62|11363.62|0
1605194130000|2020-11-12 15:15:30|11363.43|11363.43|11363.57|11363.57|11363.57|11363.57|11363.43|11363.43|0
1605194140000|2020-11-12 15:15:40|11363.87|11363.87|11364.25|11364.25|11364.62|11364.62|11363.57|11363.57|0
1605194150000|2020-11-12 15:15:50|11365.51|11365.51|11365.51|11365.51|11365.51|11365.51|11365.51|11365.51|0
1605194160000|2020-11-12 15:16:00|11364.94|11364.94|11364.94|11364.94|11364.94|11364.94|11364.94|11364.94|0
1605194170000|2020-11-12 15:16:10|11363.68|11363.68|11364.12|11364.12|11364.46|11364.46|11363.68|11363.68|0
1605194180000|2020-11-12 15:16:20|11364.19|11364.19|11364.38|11364.38|11364.38|11364.38|11364.19|11364.19|0
1605194190000|2020-11-12 15:16:30|11364.14|11364.14|11365.03|11365.03|11365.42|11365.42|11364.14|11364.14|0
1605194200000|2020-11-12 15:16:40|11364.86|11364.86|11364.34|11364.34|11365.17|11365.17|11364.2|11364.2|0
1605194210000|2020-11-12 15:16:50|11364|11364|11362.46|11362.46|11364|11364|11362.46|11362.46|0
1605194220000|2020-11-12 15:17:00|11362.36|11362.36|11363.12|11363.12|11363.12|11363.12|11362.36|11362.36|0
1605194230000|2020-11-12 15:17:10|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|0
1605194240000|2020-11-12 15:17:20|11362.81|11362.81|11360.92|11360.92|11363.63|11363.63|11360.92|11360.92|0
1605194250000|2020-11-12 15:17:30|11360.85|11360.85|11361.47|11361.47|11361.47|11361.47|11360.55|11360.55|0
1605194260000|2020-11-12 15:17:40|11361.17|11361.17|11356.77|11356.77|11361.17|11361.17|11356.7|11356.7|0
1605194270000|2020-11-12 15:17:50|11356.92|11356.92|11356.92|11356.92|11356.92|11356.92|11356.92|11356.92|0
1605194280000|2020-11-12 15:18:00|11357.22|11357.22|11355.52|11355.52|11357.22|11357.22|11355.52|11355.52|0
1605194290000|2020-11-12 15:18:10|11355.41|11355.41|11354.06|11354.06|11355.53|11355.53|11353.89|11353.89|0
1605194300000|2020-11-12 15:18:20|11353.89|11353.89|11353.49|11353.49|11353.89|11353.89|11353.49|11353.49|0
1605194310000|2020-11-12 15:18:30|11355.15|11355.15|11354.94|11354.94|11355.15|11355.15|11354.84|11354.84|0
1605194320000|2020-11-12 15:18:40|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|0
1605194330000|2020-11-12 15:18:50|11354.98|11354.98|11355.22|11355.22|11355.22|11355.22|11354.98|11354.98|0
1605194340000|2020-11-12 15:19:00|11355.33|11355.33|11356.16|11356.16|11356.16|11356.16|11355.33|11355.33|0
1605194350000|2020-11-12 15:19:10|11356.05|11356.05|11356.87|11356.87|11357.06|11357.06|11356.05|11356.05|0
1605194360000|2020-11-12 15:19:20|11356.73|11356.73|11356.95|11356.95|11356.95|11356.95|11356.73|11356.73|0
1605194370000|2020-11-12 15:19:30|11357.05|11357.05|11361.26|11361.26|11361.26|11361.26|11357.05|11357.05|0
1605194380000|2020-11-12 15:19:40|11361.89|11361.89|11362.18|11362.18|11362.18|11362.18|11361.89|11361.89|0
1605194390000|2020-11-12 15:19:50|11362.77|11362.77|11363.64|11363.64|11363.64|11363.64|11362.77|11362.77|0
1605194400000|2020-11-12 15:20:00|11363.54|11363.54|11363.75|11363.75|11365|11365|11363.54|11363.54|0
1605194410000|2020-11-12 15:20:10|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|0
1605194420000|2020-11-12 15:20:20|11363.46|11363.46|11363.46|11363.46|11363.46|11363.46|11363.36|11363.36|0
1605194430000|2020-11-12 15:20:30|11363.29|11363.29|11363.64|11363.64|11363.64|11363.64|11362.81|11362.81|0
1605194440000|2020-11-12 15:20:40|11363.76|11363.76|11363.76|11363.76|11363.76|11363.76|11363.64|11363.64|0
1605194450000|2020-11-12 15:20:50|11363.63|11363.63|11363.63|11363.63|11363.63|11363.63|11363.63|11363.63|0
1605194460000|2020-11-12 15:21:00|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|0
1605194470000|2020-11-12 15:21:10|11363.73|11363.73|11363.32|11363.32|11363.73|11363.73|11363.32|11363.32|0
1605194490000|2020-11-12 15:21:30|11362.49|11362.49|11362.49|11362.49|11362.49|11362.49|11362.49|11362.49|0
1605194500000|2020-11-12 15:21:40|11363.32|11363.32|11362.81|11362.81|11363.32|11363.32|11362.81|11362.81|0
1605194510000|2020-11-12 15:21:50|11362.51|11362.51|11362.51|11362.51|11362.51|11362.51|11361.69|11361.69|0
1605194520000|2020-11-12 15:22:00|11360.86|11360.86|11360.03|11360.03|11361.69|11361.69|11360.03|11360.03|0
1605194530000|2020-11-12 15:22:10|11359.73|11359.73|11359.64|11359.64|11359.73|11359.73|11359.64|11359.64|0
1605194540000|2020-11-12 15:22:20|11359.01|11359.01|11360.54|11360.54|11360.66|11360.66|11359.01|11359.01|0
1605194550000|2020-11-12 15:22:30|11360.35|11360.35|11359.74|11359.74|11360.35|11360.35|11359.74|11359.74|0
1605194560000|2020-11-12 15:22:40|11357.86|11357.86|11358.91|11358.91|11358.91|11358.91|11357.66|11357.66|0
1605194570000|2020-11-12 15:22:50|11359.74|11359.74|11358.91|11358.91|11359.74|11359.74|11358.91|11358.91|0
1605194580000|2020-11-12 15:23:00|11360.17|11360.17|11362|11362|11362|11362|11360.17|11360.17|0
1605194590000|2020-11-12 15:23:10|11361.89|11361.89|11361.71|11361.71|11362.01|11362.01|11361.65|11361.65|0
1605194600000|2020-11-12 15:23:20|11360.89|11360.89|11359.59|11359.59|11360.89|11360.89|11359.59|11359.59|0
1605194610000|2020-11-12 15:23:30|11359.3|11359.3|11358.48|11358.48|11359.3|11359.3|11358.41|11358.41|0
1605194620000|2020-11-12 15:23:40|11358.29|11358.29|11358.1|11358.1|11358.29|11358.29|11358.1|11358.1|0
1605194630000|2020-11-12 15:23:50|11357.8|11357.8|11357.53|11357.53|11358.1|11358.1|11357.53|11357.53|0
1605194640000|2020-11-12 15:24:00|11356.7|11356.7|11356.46|11356.46|11357.63|11357.63|11356.46|11356.46|0
1605194660000|2020-11-12 15:24:20|11356.76|11356.76|11356.76|11356.76|11356.76|11356.76|11356.76|11356.76|0
1605194670000|2020-11-12 15:24:30|11356.41|11356.41|11358.07|11358.07|11358.07|11358.07|11356.41|11356.41|0
1605194680000|2020-11-12 15:24:40|11358.31|11358.31|11357.88|11357.88|11358.31|11358.31|11357.88|11357.88|0
1605194690000|2020-11-12 15:24:50|11357.76|11357.76|11355.52|11355.52|11357.76|11357.76|11355.52|11355.52|0
1605194700000|2020-11-12 15:25:00|11355.67|11355.67|11356.99|11356.99|11356.99|11356.99|11355.67|11355.67|0
1605194710000|2020-11-12 15:25:10|11356.69|11356.69|11356.52|11356.52|11356.74|11356.74|11356.4|11356.4|0
1605194720000|2020-11-12 15:25:20|11356.32|11356.32|11356.52|11356.52|11356.52|11356.52|11356.32|11356.32|0
1605194730000|2020-11-12 15:25:30|11357.35|11357.35|11360.22|11360.22|11360.32|11360.32|11357.35|11357.35|0
1605194740000|2020-11-12 15:25:40|11360.39|11360.39|11359.66|11359.66|11360.54|11360.54|11359.66|11359.66|0
1605194750000|2020-11-12 15:25:50|11359.84|11359.84|11360.06|11360.06|11360.52|11360.52|11359.84|11359.84|0
1605194760000|2020-11-12 15:26:00|11360.43|11360.43|11359.88|11359.88|11362.06|11362.06|11359.66|11359.66|0
1605194770000|2020-11-12 15:26:10|11360.01|11360.01|11360.14|11360.14|11360.51|11360.51|11359.68|11359.68|0
1605194780000|2020-11-12 15:26:20|11360.04|11360.04|11358.82|11358.82|11360.04|11360.04|11358.82|11358.82|0
1605194790000|2020-11-12 15:26:30|11358.72|11358.72|11357.19|11357.19|11358.72|11358.72|11357.19|11357.19|0
1605194800000|2020-11-12 15:26:40|11357.07|11357.07|11356.76|11356.76|11357.71|11357.71|11356.76|11356.76|0
1605194810000|2020-11-12 15:26:50|11356.25|11356.25|11355.69|11355.69|11356.25|11356.25|11355.26|11355.26|0
1605194820000|2020-11-12 15:27:00|11355.45|11355.45|11354.25|11354.25|11355.45|11355.45|11354.25|11354.25|0
1605194830000|2020-11-12 15:27:10|11353.83|11353.83|11354.2|11354.2|11354.2|11354.2|11353.83|11353.83|0
1605194840000|2020-11-12 15:27:20|11356.68|11356.68|11355.85|11355.85|11356.68|11356.68|11355.85|11355.85|0
1605194850000|2020-11-12 15:27:30|11356.09|11356.09|11356.23|11356.23|11356.52|11356.52|11356.09|11356.09|0
1605194860000|2020-11-12 15:27:40|11355.26|11355.26|11354.43|11354.43|11355.26|11355.26|11354.43|11354.43|0
1605194870000|2020-11-12 15:27:50|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|0
1605194880000|2020-11-12 15:28:00|11354.07|11354.07|11354.16|11354.16|11354.16|11354.16|11353.9|11353.9|0
1605194890000|2020-11-12 15:28:10|11353.82|11353.82|11354.65|11354.65|11354.65|11354.65|11353.82|11353.82|0
1605194900000|2020-11-12 15:28:20|11354.94|11354.94|11355.36|11355.36|11355.36|11355.36|11354.46|11354.46|0
1605194910000|2020-11-12 15:28:30|11354.53|11354.53|11353.47|11353.47|11354.77|11354.77|11353.47|11353.47|0
1605194920000|2020-11-12 15:28:40|11353.4|11353.4|11353.99|11353.99|11353.99|11353.99|11353.4|11353.4|0
1605194930000|2020-11-12 15:28:50|11353.69|11353.69|11353.93|11353.93|11353.93|11353.93|11353.69|11353.69|0
1605194940000|2020-11-12 15:29:00|11354.03|11354.03|11354.03|11354.03|11354.03|11354.03|11354.03|11354.03|0
1605194950000|2020-11-12 15:29:10|11354.32|11354.32|11353.49|11353.49|11354.56|11354.56|11353.49|11353.49|0
1605194960000|2020-11-12 15:29:20|11353.63|11353.63|11354.37|11354.37|11354.37|11354.37|11353.63|11353.63|0
1605194970000|2020-11-12 15:29:30|11354.99|11354.99|11354.86|11354.86|11354.99|11354.99|11354.79|11354.79|0
1605194980000|2020-11-12 15:29:40|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|0
1605194990000|2020-11-12 15:29:50|11355.14|11355.14|11355.97|11355.97|11355.97|11355.97|11355.14|11355.14|0
1605195000000|2020-11-12 15:30:00|11356.33|11356.33|11356.63|11356.63|11356.63|11356.63|11355.99|11355.99|0
1605195010000|2020-11-12 15:30:10|11356.49|11356.49|11357.85|11357.85|11357.85|11357.85|11356.49|11356.49|0
1605195020000|2020-11-12 15:30:20|11358.04|11358.04|11359.38|11359.38|11359.38|11359.38|11358.04|11358.04|0
1605195030000|2020-11-12 15:30:30|11359.74|11359.74|11360.32|11360.32|11360.32|11360.32|11359.74|11359.74|0
1605195040000|2020-11-12 15:30:40|11360.22|11360.22|11361.32|11361.32|11361.32|11361.32|11360.12|11360.12|0
1605195050000|2020-11-12 15:30:50|11361.22|11361.22|11363|11363|11363|11363|11361.22|11361.22|0
1605195060000|2020-11-12 15:31:00|11363.05|11363.05|11364.14|11364.14|11364.14|11364.14|11362.9|11362.9|0
1605195070000|2020-11-12 15:31:10|11366.63|11366.63|11367.47|11367.47|11367.47|11367.47|11366.48|11366.48|0
1605195080000|2020-11-12 15:31:20|11366.22|11366.22|11367.98|11367.98|11368.44|11368.44|11366.22|11366.22|0
1605195090000|2020-11-12 15:31:30|11368.71|11368.71|11368.79|11368.79|11369.19|11369.19|11368.36|11368.36|0
1605195100000|2020-11-12 15:31:40|11367.96|11367.96|11368.41|11368.41|11368.41|11368.41|11367.91|11367.91|0
1605195110000|2020-11-12 15:31:50|11367.94|11367.94|11366.6|11366.6|11367.94|11367.94|11366.28|11366.28|0
1605195120000|2020-11-12 15:32:00|11366.37|11366.37|11367.15|11367.15|11367.15|11367.15|11366.32|11366.32|0
1605195130000|2020-11-12 15:32:10|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|0
1605195140000|2020-11-12 15:32:20|11366.86|11366.86|11366.33|11366.33|11366.86|11366.86|11366.33|11366.33|0
1605195150000|2020-11-12 15:32:30|11366.39|11366.39|11366.19|11366.19|11366.39|11366.39|11366.19|11366.19|0
1605195160000|2020-11-12 15:32:40|11365.83|11365.83|11365.42|11365.42|11365.83|11365.83|11365.25|11365.25|0
1605195170000|2020-11-12 15:32:50|11365.04|11365.04|11364.15|11364.15|11366.7|11366.7|11364.15|11364.15|0
1605195180000|2020-11-12 15:33:00|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|0
1605195190000|2020-11-12 15:33:10|11364.11|11364.11|11363.96|11363.96|11364.11|11364.11|11363.96|11363.96|0
1605195200000|2020-11-12 15:33:20|11363.33|11363.33|11365.66|11365.66|11365.66|11365.66|11362.99|11362.99|0
1605195210000|2020-11-12 15:33:30|11365.47|11365.47|11366.17|11366.17|11366.29|11366.29|11365.47|11365.47|0
1605195220000|2020-11-12 15:33:40|11365.98|11365.98|11364.93|11364.93|11365.98|11365.98|11364.93|11364.93|0
1605195230000|2020-11-12 15:33:50|11365.13|11365.13|11364.73|11364.73|11365.13|11365.13|11364.73|11364.73|0
1605195250000|2020-11-12 15:34:10|11365.02|11365.02|11365.75|11365.75|11365.75|11365.75|11364.8|11364.8|0
1605195260000|2020-11-12 15:34:20|11367.63|11367.63|11367.93|11367.93|11367.93|11367.93|11367.63|11367.63|0
1605195270000|2020-11-12 15:34:30|11368.07|11368.07|11368.54|11368.54|11368.54|11368.54|11368.07|11368.07|0
1605195290000|2020-11-12 15:34:50|11368.25|11368.25|11370.16|11370.16|11370.16|11370.16|11368.25|11368.25|0
1605195300000|2020-11-12 15:35:00|11370.53|11370.53|11368.58|11368.58|11370.8|11370.8|11368.24|11368.24|0
1605195310000|2020-11-12 15:35:10|11368.75|11368.75|11368.53|11368.53|11368.9|11368.9|11368.53|11368.53|0
1605195320000|2020-11-12 15:35:20|11368.77|11368.77|11369.03|11369.03|11369.36|11369.36|11368.34|11368.34|0
1605195330000|2020-11-12 15:35:30|11367.82|11367.82|11366.54|11366.54|11367.82|11367.82|11366.31|11366.31|0
1605195340000|2020-11-12 15:35:40|11366.41|11366.41|11367.57|11367.57|11367.57|11367.57|11366.41|11366.41|0
1605195350000|2020-11-12 15:35:50|11367.71|11367.71|11367.45|11367.45|11367.71|11367.71|11367.45|11367.45|0
1605195360000|2020-11-12 15:36:00|11367.52|11367.52|11367.4|11367.4|11367.67|11367.67|11367.4|11367.4|0
1605195370000|2020-11-12 15:36:10|11367.6|11367.6|11365.62|11365.62|11367.6|11367.6|11365.62|11365.62|0
1605195380000|2020-11-12 15:36:20|11365.45|11365.45|11366.04|11366.04|11366.22|11366.22|11365.45|11365.45|0
1605195390000|2020-11-12 15:36:30|11366.47|11366.47|11366.23|11366.23|11366.47|11366.47|11366.23|11366.23|0
1605195400000|2020-11-12 15:36:40|11366.4|11366.4|11366.99|11366.99|11366.99|11366.99|11366.4|11366.4|0
1605195410000|2020-11-12 15:36:50|11367.12|11367.12|11367.51|11367.51|11367.85|11367.85|11367.12|11367.12|0
1605195420000|2020-11-12 15:37:00|11367.33|11367.33|11368.78|11368.78|11368.78|11368.78|11367.33|11367.33|0
1605195430000|2020-11-12 15:37:10|11369.61|11369.61|11369.85|11369.85|11369.85|11369.85|11369.61|11369.61|0
1605195440000|2020-11-12 15:37:20|11369.73|11369.73|11369.82|11369.82|11369.82|11369.82|11369.73|11369.73|0
1605195450000|2020-11-12 15:37:30|11370.18|11370.18|11370.25|11370.25|11371.28|11371.28|11369.93|11369.93|0
1605195460000|2020-11-12 15:37:40|11370.01|11370.01|11370.21|11370.21|11370.51|11370.51|11370.01|11370.01|0
1605195470000|2020-11-12 15:37:50|11370.38|11370.38|11370.05|11370.05|11370.38|11370.38|11370.05|11370.05|0
1605195480000|2020-11-12 15:38:00|11369.93|11369.93|11369.1|11369.1|11369.93|11369.93|11369.1|11369.1|0
1605195490000|2020-11-12 15:38:10|11368.97|11368.97|11368.69|11368.69|11368.97|11368.97|11368.69|11368.69|0
1605195500000|2020-11-12 15:38:20|11368.5|11368.5|11367.88|11367.88|11368.94|11368.94|11367.88|11367.88|0
1605195510000|2020-11-12 15:38:30|11367.81|11367.81|11368.11|11368.11|11368.11|11368.11|11367.74|11367.74|0
1605195520000|2020-11-12 15:38:40|11367.97|11367.97|11367.97|11367.97|11367.97|11367.97|11367.97|11367.97|0
1605195530000|2020-11-12 15:38:50|11367.73|11367.73|11367.73|11367.73|11367.73|11367.73|11367.73|11367.73|0
1605195540000|2020-11-12 15:39:00|11367.85|11367.85|11368.09|11368.09|11368.09|11368.09|11367.85|11367.85|0
1605195550000|2020-11-12 15:39:10|11367.75|11367.75|11364.49|11364.49|11367.75|11367.75|11364.43|11364.43|0
1605195560000|2020-11-12 15:39:20|11364.62|11364.62|11364.45|11364.45|11364.92|11364.92|11364.45|11364.45|0
1605195570000|2020-11-12 15:39:30|11364.62|11364.62|11366.95|11366.95|11366.95|11366.95|11364.62|11364.62|0
1605195580000|2020-11-12 15:39:40|11367.08|11367.08|11367.04|11367.04|11367.87|11367.87|11367.04|11367.04|0
1605195590000|2020-11-12 15:39:50|11367.62|11367.62|11366.56|11366.56|11367.7|11367.7|11365.71|11365.71|0
1605195600000|2020-11-12 15:40:00|11366.75|11366.75|11366.85|11366.85|11366.85|11366.85|11366.75|11366.75|0
1605195610000|2020-11-12 15:40:10|11367.14|11367.14|11368.8|11368.8|11368.8|11368.8|11367.14|11367.14|0
1605195620000|2020-11-12 15:40:20|11369.18|11369.18|11369.42|11369.42|11369.77|11369.77|11369.18|11369.18|0
1605195630000|2020-11-12 15:40:30|11370.68|11370.68|11368.07|11368.07|11370.68|11370.68|11368.07|11368.07|0
1605195640000|2020-11-12 15:40:40|11367.94|11367.94|11367.77|11367.77|11367.94|11367.94|11367.77|11367.77|0
1605195650000|2020-11-12 15:40:50|11368.11|11368.11|11368.31|11368.31|11368.6|11368.6|11367.6|11367.6|0
1605195660000|2020-11-12 15:41:00|11368.12|11368.12|11368.61|11368.61|11368.83|11368.83|11368|11368|0
1605195670000|2020-11-12 15:41:10|11368.46|11368.46|11368.85|11368.85|11369.38|11369.38|11368.31|11368.31|0
1605195680000|2020-11-12 15:41:20|11368.66|11368.66|11368.66|11368.66|11368.66|11368.66|11368.66|11368.66|0
1605195690000|2020-11-12 15:41:30|11369.49|11369.49|11370|11370|11370|11370|11368.66|11368.66|0
1605195700000|2020-11-12 15:41:40|11370.15|11370.15|11370.29|11370.29|11370.29|11370.29|11370.08|11370.08|0
1605195710000|2020-11-12 15:41:50|11369.47|11369.47|11368.72|11368.72|11369.47|11369.47|11368.57|11368.57|0
1605195720000|2020-11-12 15:42:00|11368.59|11368.59|11368.68|11368.68|11368.68|11368.68|11368.59|11368.59|0
1605195730000|2020-11-12 15:42:10|11368.92|11368.92|11368.74|11368.74|11368.98|11368.98|11368.16|11368.16|0
1605195740000|2020-11-12 15:42:20|11369.37|11369.37|11370.26|11370.26|11370.26|11370.26|11369.37|11369.37|0
1605195750000|2020-11-12 15:42:30|11371.29|11371.29|11371.38|11371.38|11371.48|11371.48|11371.19|11371.19|0
1605195760000|2020-11-12 15:42:40|11371.68|11371.68|11371.14|11371.14|11371.68|11371.68|11371.14|11371.14|0
1605195770000|2020-11-12 15:42:50|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|0
1605195780000|2020-11-12 15:43:00|11371.49|11371.49|11371.99|11371.99|11371.99|11371.99|11371.49|11371.49|0
1605195790000|2020-11-12 15:43:10|11372.14|11372.14|11373.59|11373.59|11373.59|11373.59|11372.07|11372.07|0
1605195800000|2020-11-12 15:43:20|11375.25|11375.25|11375.42|11375.42|11375.42|11375.42|11375.25|11375.25|0
1605195810000|2020-11-12 15:43:30|11375.79|11375.79|11376.59|11376.59|11376.59|11376.59|11375.33|11375.33|0
1605195820000|2020-11-12 15:43:40|11376.73|11376.73|11377.46|11377.46|11377.46|11377.46|11376.73|11376.73|0
1605195840000|2020-11-12 15:44:00|11377.34|11377.34|11377.22|11377.22|11377.34|11377.34|11377.22|11377.22|0
1605195850000|2020-11-12 15:44:10|11376.85|11376.85|11377.5|11377.5|11377.68|11377.68|11376.85|11376.85|0
1605195860000|2020-11-12 15:44:20|11377.67|11377.67|11376.84|11376.84|11377.67|11377.67|11376.84|11376.84|0
1605195870000|2020-11-12 15:44:30|11376.02|11376.02|11376.31|11376.31|11376.31|11376.31|11376.02|11376.02|0
1605195880000|2020-11-12 15:44:40|11375.79|11375.79|11375.22|11375.22|11375.92|11375.92|11375.09|11375.09|0
1605195890000|2020-11-12 15:44:50|11375.37|11375.37|11375.79|11375.79|11375.79|11375.79|11375.28|11375.28|0
1605195900000|2020-11-12 15:45:00|11376.37|11376.37|11377.58|11377.58|11377.58|11377.58|11376.37|11376.37|0
1605195910000|2020-11-12 15:45:10|11377.65|11377.65|11377.79|11377.79|11377.79|11377.79|11377.65|11377.65|0
1605195920000|2020-11-12 15:45:20|11377.98|11377.98|11378.68|11378.68|11378.68|11378.68|11377.85|11377.85|0
1605195930000|2020-11-12 15:45:30|11379.02|11379.02|11378.55|11378.55|11379.02|11379.02|11378.48|11378.48|0
1605195940000|2020-11-12 15:45:40|11378.4|11378.4|11378.85|11378.85|11378.85|11378.85|11378.4|11378.4|0
1605195960000|2020-11-12 15:46:00|11378.5|11378.5|11376.92|11376.92|11378.67|11378.67|11376.92|11376.92|0
1605195970000|2020-11-12 15:46:10|11376.68|11376.68|11374.65|11374.65|11376.68|11376.68|11374.65|11374.65|0
1605195980000|2020-11-12 15:46:20|11374.8|11374.8|11373.82|11373.82|11374.8|11374.8|11373.82|11373.82|0
1605195990000|2020-11-12 15:46:30|11373.96|11373.96|11371.15|11371.15|11373.96|11373.96|11371.15|11371.15|0
1605196000000|2020-11-12 15:46:40|11371.01|11371.01|11369.23|11369.23|11371.01|11371.01|11369.23|11369.23|0
1605196010000|2020-11-12 15:46:50|11369.11|11369.11|11367.45|11367.45|11369.23|11369.23|11367.45|11367.45|0
1605196020000|2020-11-12 15:47:00|11367.39|11367.39|11366.93|11366.93|11367.39|11367.39|11366.87|11366.87|0
1605196030000|2020-11-12 15:47:10|11366.1|11366.1|11367.59|11367.59|11367.59|11367.59|11365.93|11365.93|0
1605196040000|2020-11-12 15:47:20|11367.82|11367.82|11368.15|11368.15|11368.42|11368.42|11367.82|11367.82|0
1605196050000|2020-11-12 15:47:30|11368.29|11368.29|11368.1|11368.1|11368.73|11368.73|11367.66|11367.66|0
1605196060000|2020-11-12 15:47:40|11367.72|11367.72|11368.59|11368.59|11368.59|11368.59|11367.72|11367.72|0
1605196070000|2020-11-12 15:47:50|11369.42|11369.42|11369.42|11369.42|11369.42|11369.42|11369.42|11369.42|0
1605196080000|2020-11-12 15:48:00|11369.71|11369.71|11371.11|11371.11|11371.47|11371.47|11369.71|11369.71|0
1605196090000|2020-11-12 15:48:10|11370.98|11370.98|11371.87|11371.87|11371.87|11371.87|11370.98|11370.98|0
1605196110000|2020-11-12 15:48:30|11372.5|11372.5|11373.31|11373.31|11373.43|11373.43|11371.87|11371.87|0
1605196120000|2020-11-12 15:48:40|11373.24|11373.24|11372.86|11372.86|11373.24|11373.24|11372.86|11372.86|0
1605196130000|2020-11-12 15:48:50|11373.69|11373.69|11374.27|11374.27|11374.27|11374.27|11373.69|11373.69|0
1605196140000|2020-11-12 15:49:00|11374.35|11374.35|11374.44|11374.44|11374.44|11374.44|11374.35|11374.35|0
1605196150000|2020-11-12 15:49:10|11374.3|11374.3|11374.3|11374.3|11374.3|11374.3|11374.3|11374.3|0
1605196160000|2020-11-12 15:49:20|11374.42|11374.42|11375.4|11375.4|11375.4|11375.4|11374.42|11374.42|0
1605196170000|2020-11-12 15:49:30|11375.23|11375.23|11376.35|11376.35|11376.35|11376.35|11375.23|11375.23|0
1605196180000|2020-11-12 15:49:40|11376.73|11376.73|11376.88|11376.88|11376.88|11376.88|11376.73|11376.73|0
1605196190000|2020-11-12 15:49:50|11377.07|11377.07|11377.27|11377.27|11377.27|11377.27|11377.07|11377.07|0
1605196200000|2020-11-12 15:50:00|11377.5|11377.5|11377.36|11377.36|11378.61|11378.61|11377.36|11377.36|0
1605196210000|2020-11-12 15:50:10|11378.48|11378.48|11379.51|11379.51|11379.51|11379.51|11378.48|11378.48|0
1605196220000|2020-11-12 15:50:20|11379.66|11379.66|11380.26|11380.26|11380.26|11380.26|11379.66|11379.66|0
1605196230000|2020-11-12 15:50:30|11380.49|11380.49|11384.5|11384.5|11384.5|11384.5|11380.49|11380.49|0
1605196240000|2020-11-12 15:50:40|11384.69|11384.69|11387.57|11387.57|11387.81|11387.81|11384.69|11384.69|0
1605196250000|2020-11-12 15:50:50|11387.64|11387.64|11388.91|11388.91|11388.91|11388.91|11387.64|11387.64|0
1605196260000|2020-11-12 15:51:00|11389.03|11389.03|11390.32|11390.32|11390.32|11390.32|11388.72|11388.72|0
1605196270000|2020-11-12 15:51:10|11390.03|11390.03|11390.03|11390.03|11390.21|11390.21|11390.03|11390.03|0
1605196280000|2020-11-12 15:51:20|11390.86|11390.86|11389.43|11389.43|11391.05|11391.05|11389.43|11389.43|0
1605196290000|2020-11-12 15:51:30|11389.28|11389.28|11388.5|11388.5|11389.96|11389.96|11388.5|11388.5|0
1605196300000|2020-11-12 15:51:40|11389.01|11389.01|11389.78|11389.78|11389.96|11389.96|11389.01|11389.01|0
1605196310000|2020-11-12 15:51:50|11390.08|11390.08|11389.59|11389.59|11390.42|11390.42|11389.59|11389.59|0
1605196320000|2020-11-12 15:52:00|11389.48|11389.48|11385.56|11385.56|11389.48|11389.48|11385.56|11385.56|0
1605196330000|2020-11-12 15:52:10|11385.33|11385.33|11384.16|11384.16|11385.33|11385.33|11383.78|11383.78|0
1605196340000|2020-11-12 15:52:20|11384.03|11384.03|11383.55|11383.55|11384.16|11384.16|11383.55|11383.55|0
1605196360000|2020-11-12 15:52:40|11383.43|11383.43|11383.46|11383.46|11383.46|11383.46|11383.31|11383.31|0
1605196370000|2020-11-12 15:52:50|11383.39|11383.39|11384.03|11384.03|11384.03|11384.03|11383.2|11383.2|0
1605196380000|2020-11-12 15:53:00|11384.86|11384.86|11384.39|11384.39|11384.86|11384.86|11384.39|11384.39|0
1605196390000|2020-11-12 15:53:10|11384.09|11384.09|11384.94|11384.94|11385.06|11385.06|11383.04|11383.04|0
1605196400000|2020-11-12 15:53:20|11384.75|11384.75|11384.97|11384.97|11384.97|11384.97|11384.14|11384.14|0
1605196410000|2020-11-12 15:53:30|11385.26|11385.26|11385.26|11385.26|11385.26|11385.26|11385.26|11385.26|0
1605196420000|2020-11-12 15:53:40|11383.89|11383.89|11385.11|11385.11|11385.11|11385.11|11383.89|11383.89|0
1605196430000|2020-11-12 15:53:50|11384.93|11384.93|11385.33|11385.33|11386.24|11386.24|11384.85|11384.85|0
1605196440000|2020-11-12 15:54:00|11387.41|11387.41|11385.91|11385.91|11387.79|11387.79|11385.91|11385.91|0
1605196450000|2020-11-12 15:54:10|11385.76|11385.76|11385.97|11385.97|11386.14|11386.14|11385.23|11385.23|0
1605196460000|2020-11-12 15:54:20|11386.14|11386.14|11386.88|11386.88|11386.88|11386.88|11386.14|11386.14|0
1605196470000|2020-11-12 15:54:30|11386.61|11386.61|11387.34|11387.34|11387.34|11387.34|11386.61|11386.61|0
1605196480000|2020-11-12 15:54:40|11388.37|11388.37|11387.93|11387.93|11388.37|11388.37|11387.93|11387.93|0
1605196490000|2020-11-12 15:54:50|11388.05|11388.05|11388.05|11388.05|11388.05|11388.05|11388.05|11388.05|0
1605196500000|2020-11-12 15:55:00|11388.49|11388.49|11390.12|11390.12|11390.12|11390.12|11388.49|11388.49|0
1605196510000|2020-11-12 15:55:10|11390.05|11390.05|11390.44|11390.44|11390.44|11390.44|11389.76|11389.76|0
1605196520000|2020-11-12 15:55:20|11390.27|11390.27|11387.63|11387.63|11390.27|11390.27|11387.63|11387.63|0
1605196530000|2020-11-12 15:55:30|11387.92|11387.92|11389.51|11389.51|11389.51|11389.51|11387.85|11387.85|0
1605196550000|2020-11-12 15:55:50|11389.38|11389.38|11388.96|11388.96|11389.38|11389.38|11388.96|11388.96|0
1605196560000|2020-11-12 15:56:00|11388.33|11388.33|11387.77|11387.77|11388.33|11388.33|11387.77|11387.77|0
1605196570000|2020-11-12 15:56:10|11387.97|11387.97|11387.69|11387.69|11387.97|11387.97|11387.69|11387.69|0
1605196580000|2020-11-12 15:56:20|11387.39|11387.39|11387.46|11387.46|11387.46|11387.46|11387.39|11387.39|0
1605196590000|2020-11-12 15:56:30|11387.65|11387.65|11389.73|11389.73|11389.73|11389.73|11387.65|11387.65|0
1605196600000|2020-11-12 15:56:40|11389.39|11389.39|11391.89|11391.89|11391.89|11391.89|11389.11|11389.11|0
1605196610000|2020-11-12 15:56:50|11392.04|11392.04|11393.56|11393.56|11393.56|11393.56|11392.04|11392.04|0
1605196620000|2020-11-12 15:57:00|11393.8|11393.8|11392.11|11392.11|11393.8|11393.8|11392|11392|0
1605196630000|2020-11-12 15:57:10|11392.28|11392.28|11389.61|11389.61|11392.28|11392.28|11388.19|11388.19|0
1605196640000|2020-11-12 15:57:20|11389.47|11389.47|11388.51|11388.51|11389.54|11389.54|11388.51|11388.51|0
1605196650000|2020-11-12 15:57:30|11388.63|11388.63|11388.89|11388.89|11388.89|11388.89|11388.63|11388.63|0
1605196660000|2020-11-12 15:57:40|11389.08|11389.08|11389.08|11389.08|11389.08|11389.08|11389.08|11389.08|0
1605196670000|2020-11-12 15:57:50|11389.16|11389.16|11389.28|11389.28|11389.28|11389.28|11389.16|11389.16|0
1605196680000|2020-11-12 15:58:00|11389.45|11389.45|11389.08|11389.08|11389.45|11389.45|11387.73|11387.73|0
1605196690000|2020-11-12 15:58:10|11389.2|11389.2|11388.3|11388.3|11389.2|11389.2|11388.3|11388.3|0
1605196700000|2020-11-12 15:58:20|11388.16|11388.16|11387.1|11387.1|11388.75|11388.75|11387.1|11387.1|0
1605196710000|2020-11-12 15:58:30|11386.91|11386.91|11386.64|11386.64|11387.02|11387.02|11386.64|11386.64|0
1605196720000|2020-11-12 15:58:40|11386.54|11386.54|11385.5|11385.5|11386.54|11386.54|11385.5|11385.5|0
1605196730000|2020-11-12 15:58:50|11386.12|11386.12|11385.5|11385.5|11386.12|11386.12|11385.5|11385.5|0
1605196740000|2020-11-12 15:59:00|11385.59|11385.59|11385.59|11385.59|11385.59|11385.59|11385.59|11385.59|0
1605196750000|2020-11-12 15:59:10|11385.5|11385.5|11387.51|11387.51|11387.51|11387.51|11385.34|11385.34|0
1605196760000|2020-11-12 15:59:20|11387.13|11387.13|11387.37|11387.37|11387.37|11387.37|11387.13|11387.13|0
1605196770000|2020-11-12 15:59:30|11387.01|11387.01|11387.01|11387.01|11387.01|11387.01|11387.01|11387.01|0
1605196780000|2020-11-12 15:59:40|11386.18|11386.18|11384.42|11384.42|11386.18|11386.18|11384.42|11384.42|0
1605196790000|2020-11-12 15:59:50|11384.18|11384.18|11384.04|11384.04|11384.18|11384.18|11384.04|11384.04|0
1605196800000|2020-11-12 16:00:00|11383.94|11383.94|11384.94|11384.94|11385.57|11385.57|11383.16|11383.16|0
1605196810000|2020-11-12 16:00:10|11384.6|11384.6|11383.24|11383.24|11384.6|11384.6|11383.18|11383.18|0
1605196820000|2020-11-12 16:00:20|11383.1|11383.1|11382.04|11382.04|11383.21|11383.21|11382.04|11382.04|0
1605196830000|2020-11-12 16:00:30|11381.75|11381.75|11380.01|11380.01|11381.75|11381.75|11380.01|11380.01|0
1605196840000|2020-11-12 16:00:40|11380.65|11380.65|11379.46|11379.46|11380.93|11380.93|11379.46|11379.46|0
1605196850000|2020-11-12 16:00:50|11379.22|11379.22|11380.44|11380.44|11380.44|11380.44|11379.07|11379.07|0
1605196860000|2020-11-12 16:01:00|11380.16|11380.16|11378.24|11378.24|11380.16|11380.16|11378.07|11378.07|0
1605196870000|2020-11-12 16:01:10|11378.43|11378.43|11378.35|11378.35|11378.44|11378.44|11378.27|11378.27|0
1605196880000|2020-11-12 16:01:20|11378.26|11378.26|11377.85|11377.85|11378.26|11378.26|11377.85|11377.85|0
1605196890000|2020-11-12 16:01:30|11378.68|11378.68|11378.78|11378.78|11378.78|11378.78|11378.59|11378.59|0
1605196900000|2020-11-12 16:01:40|11378.59|11378.59|11377.9|11377.9|11378.59|11378.59|11377.9|11377.9|0
1605196910000|2020-11-12 16:01:50|11377.07|11377.07|11377.31|11377.31|11378.14|11378.14|11377.07|11377.07|0
1605196920000|2020-11-12 16:02:00|11377.6|11377.6|11377.8|11377.8|11377.8|11377.8|11376.77|11376.77|0
1605196930000|2020-11-12 16:02:10|11378.32|11378.32|11378.05|11378.05|11378.88|11378.88|11378.05|11378.05|0
1605196940000|2020-11-12 16:02:20|11378.29|11378.29|11378.41|11378.41|11378.41|11378.41|11378.29|11378.29|0
1605196960000|2020-11-12 16:02:40|11378.69|11378.69|11379.89|11379.89|11379.89|11379.89|11378.69|11378.69|0
1605196970000|2020-11-12 16:02:50|11380.61|11380.61|11384.04|11384.04|11385.13|11385.13|11380.61|11380.61|0
1605196980000|2020-11-12 16:03:00|11384.21|11384.21|11383.19|11383.19|11384.36|11384.36|11383.19|11383.19|0
1605196990000|2020-11-12 16:03:10|11383.43|11383.43|11383.31|11383.31|11383.43|11383.43|11383.31|11383.31|0
1605197000000|2020-11-12 16:03:20|11383.21|11383.21|11382.38|11382.38|11383.21|11383.21|11382.38|11382.38|0
1605197010000|2020-11-12 16:03:30|11382.31|11382.31|11382.12|11382.12|11382.31|11382.31|11382.12|11382.12|0
1605197020000|2020-11-12 16:03:40|11381.83|11381.83|11377.28|11377.28|11381.83|11381.83|11377.28|11377.28|0
1605197030000|2020-11-12 16:03:50|11377.09|11377.09|11376.37|11376.37|11378.03|11378.03|11376.37|11376.37|0
1605197040000|2020-11-12 16:04:00|11376.49|11376.49|11376.28|11376.28|11376.49|11376.49|11376.28|11376.28|0
1605197050000|2020-11-12 16:04:10|11376.4|11376.4|11377.89|11377.89|11377.89|11377.89|11376.4|11376.4|0
1605197060000|2020-11-12 16:04:20|11377.06|11377.06|11377.06|11377.06|11377.06|11377.06|11377.06|11377.06|0
1605197070000|2020-11-12 16:04:30|11377.19|11377.19|11377.37|11377.37|11377.37|11377.37|11376.5|11376.5|0
1605197080000|2020-11-12 16:04:40|11377.49|11377.49|11379.79|11379.79|11379.91|11379.91|11377.49|11377.49|0
1605197090000|2020-11-12 16:04:50|11379.72|11379.72|11379.65|11379.65|11379.72|11379.72|11379.65|11379.65|0
1605197100000|2020-11-12 16:05:00|11380.28|11380.28|11379.14|11379.14|11380.28|11380.28|11378.62|11378.62|0
1605197110000|2020-11-12 16:05:10|11379.23|11379.23|11377.69|11377.69|11379.23|11379.23|11377.69|11377.69|0
1605197120000|2020-11-12 16:05:20|11377.99|11377.99|11378.59|11378.59|11378.83|11378.83|11377.91|11377.91|0
1605197130000|2020-11-12 16:05:30|11378.74|11378.74|11378.98|11378.98|11378.98|11378.98|11378.74|11378.74|0
1605197140000|2020-11-12 16:05:40|11379.27|11379.27|11379.27|11379.27|11379.27|11379.27|11379.27|11379.27|0
1605197150000|2020-11-12 16:05:50|11379.41|11379.41|11380.22|11380.22|11380.22|11380.22|11379.41|11379.41|0
1605197160000|2020-11-12 16:06:00|11380.35|11380.35|11378.53|11378.53|11380.47|11380.47|11378.53|11378.53|0
1605197170000|2020-11-12 16:06:10|11378.82|11378.82|11378.82|11378.82|11378.82|11378.82|11378.82|11378.82|0
1605197180000|2020-11-12 16:06:20|11378.88|11378.88|11378.75|11378.75|11378.88|11378.88|11378.75|11378.75|0
1605197190000|2020-11-12 16:06:30|11378.99|11378.99|11378.99|11378.99|11378.99|11378.99|11378.99|11378.99|0
1605197200000|2020-11-12 16:06:40|11379.82|11379.82|11380.51|11380.51|11380.51|11380.51|11379.75|11379.75|0
1605197210000|2020-11-12 16:06:50|11380.61|11380.61|11380.94|11380.94|11381|11381|11380.61|11380.61|0
1605197220000|2020-11-12 16:07:00|11381.18|11381.18|11382.38|11382.38|11382.38|11382.38|11381.18|11381.18|0
1605197230000|2020-11-12 16:07:10|11382.2|11382.2|11378.44|11378.44|11382.2|11382.2|11378.44|11378.44|0
1605197240000|2020-11-12 16:07:20|11378.14|11378.14|11378.38|11378.38|11378.38|11378.38|11377.57|11377.57|0
1605197250000|2020-11-12 16:07:30|11379.07|11379.07|11378.92|11378.92|11379.26|11379.26|11378.92|11378.92|0
1605197260000|2020-11-12 16:07:40|11379.21|11379.21|11378.33|11378.33|11379.21|11379.21|11378.33|11378.33|0
1605197270000|2020-11-12 16:07:50|11378.46|11378.46|11377.92|11377.92|11378.46|11378.46|11377.92|11377.92|0
1605197280000|2020-11-12 16:08:00|11377.84|11377.84|11378.08|11378.08|11378.08|11378.08|11377.7|11377.7|0
1605197290000|2020-11-12 16:08:10|11377.91|11377.91|11378.14|11378.14|11378.14|11378.14|11377.91|11377.91|0
1605197300000|2020-11-12 16:08:20|11376.49|11376.49|11376.61|11376.61|11376.61|11376.61|11376.49|11376.49|0
1605197310000|2020-11-12 16:08:30|11376.09|11376.09|11375.82|11375.82|11376.09|11376.09|11375.65|11375.65|0
1605197320000|2020-11-12 16:08:40|11375.31|11375.31|11375.14|11375.14|11375.31|11375.31|11375.14|11375.14|0
1605197330000|2020-11-12 16:08:50|11375.21|11375.21|11378.52|11378.52|11378.64|11378.64|11375.21|11375.21|0
1605197340000|2020-11-12 16:09:00|11378.71|11378.71|11379.97|11379.97|11379.97|11379.97|11378.71|11378.71|0
1605197350000|2020-11-12 16:09:10|11379.28|11379.28|11380.92|11380.92|11380.92|11380.92|11379.28|11379.28|0
1605197360000|2020-11-12 16:09:20|11381.06|11381.06|11381.23|11381.23|11381.52|11381.52|11381.06|11381.06|0
1605197370000|2020-11-12 16:09:30|11381.04|11381.04|11381.47|11381.47|11381.56|11381.56|11381.04|11381.04|0
1605197380000|2020-11-12 16:09:40|11382.3|11382.3|11384.03|11384.03|11384.26|11384.26|11382.3|11382.3|0
1605197390000|2020-11-12 16:09:50|11383.79|11383.79|11383.5|11383.5|11383.94|11383.94|11383.26|11383.26|0
1605197400000|2020-11-12 16:10:00|11383.63|11383.63|11383|11383|11383.83|11383.83|11382.17|11382.17|0
1605197410000|2020-11-12 16:10:10|11382.17|11382.17|11380.61|11380.61|11382.17|11382.17|11380.61|11380.61|0
1605197420000|2020-11-12 16:10:20|11379.98|11379.98|11378.52|11378.52|11380.01|11380.01|11378.52|11378.52|0
1605197430000|2020-11-12 16:10:30|11378.4|11378.4|11374.15|11374.15|11378.4|11378.4|11374.15|11374.15|0
1605197440000|2020-11-12 16:10:40|11374.08|11374.08|11374.11|11374.11|11374.45|11374.45|11374.08|11374.08|0
1605197450000|2020-11-12 16:10:50|11373.28|11373.28|11373.05|11373.05|11373.43|11373.43|11373.05|11373.05|0
1605197460000|2020-11-12 16:11:00|11372.93|11372.93|11372.52|11372.52|11372.93|11372.93|11372.52|11372.52|0
1605197470000|2020-11-12 16:11:10|11372.81|11372.81|11372.66|11372.66|11372.81|11372.81|11372.66|11372.66|0
1605197480000|2020-11-12 16:11:20|11372.95|11372.95|11372.81|11372.81|11372.95|11372.95|11371.98|11371.98|0
1605197490000|2020-11-12 16:11:30|11372.98|11372.98|11373.41|11373.41|11373.41|11373.41|11372.69|11372.69|0
1605197500000|2020-11-12 16:11:40|11373.56|11373.56|11374.21|11374.21|11374.28|11374.28|11373.56|11373.56|0
1605197510000|2020-11-12 16:11:50|11374.35|11374.35|11374.08|11374.08|11374.54|11374.54|11374.08|11374.08|0
1605197520000|2020-11-12 16:12:00|11374.66|11374.66|11376.1|11376.1|11376.43|11376.43|11374.66|11374.66|0
1605197530000|2020-11-12 16:12:10|11376.17|11376.17|11376.19|11376.19|11376.82|11376.82|11376.17|11376.17|0
1605197540000|2020-11-12 16:12:20|11376.02|11376.02|11376.41|11376.41|11376.41|11376.41|11376.02|11376.02|0
1605197550000|2020-11-12 16:12:30|11376.31|11376.31|11376.41|11376.41|11376.41|11376.41|11376.31|11376.31|0
1605197560000|2020-11-12 16:12:40|11375.87|11375.87|11376.24|11376.24|11376.24|11376.24|11375.87|11375.87|0
1605197570000|2020-11-12 16:12:50|11376.34|11376.34|11376.24|11376.24|11376.34|11376.34|11375.77|11375.77|0
1605197580000|2020-11-12 16:13:00|11376.09|11376.09|11376.3|11376.3|11376.3|11376.3|11375.98|11375.98|0
1605197590000|2020-11-12 16:13:10|11376.92|11376.92|11376.62|11376.62|11376.92|11376.92|11376.41|11376.41|0
1605197600000|2020-11-12 16:13:20|11376.69|11376.69|11376.88|11376.88|11377.24|11377.24|11376.69|11376.69|0
1605197610000|2020-11-12 16:13:30|11376.69|11376.69|11376.62|11376.62|11376.69|11376.69|11376.5|11376.5|0
1605197630000|2020-11-12 16:13:50|11375.79|11375.79|11374.32|11374.32|11375.79|11375.79|11374.32|11374.32|0
1605197640000|2020-11-12 16:14:00|11374.86|11374.86|11373.34|11373.34|11375|11375|11373.34|11373.34|0
1605197650000|2020-11-12 16:14:10|11373.64|11373.64|11374.08|11374.08|11374.08|11374.08|11373.64|11373.64|0
1605197660000|2020-11-12 16:14:20|11374.28|11374.28|11375.35|11375.35|11375.35|11375.35|11374.21|11374.21|0
1605197670000|2020-11-12 16:14:30|11375.52|11375.52|11377.21|11377.21|11377.59|11377.59|11375.52|11375.52|0
1605197680000|2020-11-12 16:14:40|11377.48|11377.48|11376.65|11376.65|11377.6|11377.6|11376.65|11376.65|0
1605197690000|2020-11-12 16:14:50|11376.89|11376.89|11379.4|11379.4|11379.4|11379.4|11376.77|11376.77|0
1605197700000|2020-11-12 16:15:00|11379.47|11379.47|11380.09|11380.09|11380.09|11380.09|11379.47|11379.47|0
1605197710000|2020-11-12 16:15:10|11380.03|11380.03|11380.32|11380.32|11380.32|11380.32|11380.03|11380.03|0
1605197720000|2020-11-12 16:15:20|11380.62|11380.62|11381.89|11381.89|11381.89|11381.89|11380.62|11380.62|0
1605197730000|2020-11-12 16:15:30|11381.76|11381.76|11383.19|11383.19|11383.19|11383.19|11381.76|11381.76|0
1605197740000|2020-11-12 16:15:40|11383.12|11383.12|11385.3|11385.3|11385.3|11385.3|11383.12|11383.12|0
1605197750000|2020-11-12 16:15:50|11385.43|11385.43|11385.72|11385.72|11385.72|11385.72|11385.43|11385.43|0
1605197760000|2020-11-12 16:16:00|11385.89|11385.89|11386.19|11386.19|11386.77|11386.77|11385.81|11385.81|0
1605197770000|2020-11-12 16:16:10|11386.48|11386.48|11386.53|11386.53|11386.62|11386.62|11385.65|11385.65|0
1605197780000|2020-11-12 16:16:20|11386.4|11386.4|11386.75|11386.75|11386.94|11386.94|11386.4|11386.4|0
1605197790000|2020-11-12 16:16:30|11386.88|11386.88|11388.61|11388.61|11388.61|11388.61|11386.88|11386.88|0
1605197800000|2020-11-12 16:16:40|11388.81|11388.81|11389.04|11389.04|11389.38|11389.38|11388.81|11388.81|0
1605197810000|2020-11-12 16:16:50|11389.15|11389.15|11386.42|11386.42|11389.15|11389.15|11386.2|11386.2|0
1605197820000|2020-11-12 16:17:00|11386.22|11386.22|11386.22|11386.22|11386.22|11386.22|11386.22|11386.22|0
1605197830000|2020-11-12 16:17:10|11386.08|11386.08|11385.26|11385.26|11386.09|11386.09|11385.26|11385.26|0
1605197840000|2020-11-12 16:17:20|11384.82|11384.82|11384.65|11384.65|11385.08|11385.08|11384.65|11384.65|0
1605197860000|2020-11-12 16:17:40|11384.85|11384.85|11384.99|11384.99|11384.99|11384.99|11384.85|11384.85|0
1605197870000|2020-11-12 16:17:50|11385.07|11385.07|11385.12|11385.12|11385.18|11385.18|11385.07|11385.07|0
1605197880000|2020-11-12 16:18:00|11384.95|11384.95|11385.05|11385.05|11385.26|11385.26|11384.64|11384.64|0
1605197890000|2020-11-12 16:18:10|11384.88|11384.88|11385.19|11385.19|11385.71|11385.71|11384.88|11384.88|0
1605197900000|2020-11-12 16:18:20|11385.12|11385.12|11386.12|11386.12|11386.24|11386.24|11385.12|11385.12|0
1605197910000|2020-11-12 16:18:30|11385.75|11385.75|11386.11|11386.11|11386.11|11386.11|11385.66|11385.66|0
1605197920000|2020-11-12 16:18:40|11386.49|11386.49|11384.34|11384.34|11386.49|11386.49|11384.19|11384.19|0
1605197930000|2020-11-12 16:18:50|11384.19|11384.19|11383.65|11383.65|11384.9|11384.9|11383.65|11383.65|0
1605197940000|2020-11-12 16:19:00|11383.41|11383.41|11383.41|11383.41|11383.41|11383.41|11383.41|11383.41|0
1605197950000|2020-11-12 16:19:10|11383.78|11383.78|11385.64|11385.64|11386.24|11386.24|11383.78|11383.78|0
1605197960000|2020-11-12 16:19:20|11385.54|11385.54|11384.79|11384.79|11385.54|11385.54|11384.79|11384.79|0
1605197970000|2020-11-12 16:19:30|11384.89|11384.89|11385.26|11385.26|11385.55|11385.55|11384.72|11384.72|0
1605197980000|2020-11-12 16:19:40|11384.96|11384.96|11385|11385|11385.58|11385.58|11384.89|11384.89|0
1605198000000|2020-11-12 16:20:00|11385.6|11385.6|11383.54|11383.54|11386.12|11386.12|11383.54|11383.54|0
1605198010000|2020-11-12 16:20:10|11384.37|11384.37|11384.32|11384.32|11384.87|11384.87|11384.32|11384.32|0
1605198020000|2020-11-12 16:20:20|11384.22|11384.22|11382.03|11382.03|11384.22|11384.22|11381.35|11381.35|0
1605198030000|2020-11-12 16:20:30|11382.4|11382.4|11383.48|11383.48|11384.11|11384.11|11382.4|11382.4|0
1605198040000|2020-11-12 16:20:40|11383.86|11383.86|11384.16|11384.16|11384.16|11384.16|11383.86|11383.86|0
1605198050000|2020-11-12 16:20:50|11383.69|11383.69|11384.81|11384.81|11384.88|11384.88|11383.69|11383.69|0
1605198060000|2020-11-12 16:21:00|11383.98|11383.98|11383.74|11383.74|11383.98|11383.98|11383.6|11383.6|0
1605198070000|2020-11-12 16:21:10|11383.85|11383.85|11385.88|11385.88|11385.88|11385.88|11383.85|11383.85|0
1605198080000|2020-11-12 16:21:20|11385.64|11385.64|11384.21|11384.21|11385.64|11385.64|11384.21|11384.21|0
1605198090000|2020-11-12 16:21:30|11383.97|11383.97|11384.59|11384.59|11384.59|11384.59|11383.8|11383.8|0
1605198100000|2020-11-12 16:21:40|11384.4|11384.4|11384.4|11384.4|11384.4|11384.4|11384.4|11384.4|0
1605198110000|2020-11-12 16:21:50|11384.64|11384.64|11384.19|11384.19|11384.64|11384.64|11384.05|11384.05|0
1605198120000|2020-11-12 16:22:00|11383.83|11383.83|11384.96|11384.96|11385.05|11385.05|11383.83|11383.83|0
1605198130000|2020-11-12 16:22:10|11385.48|11385.48|11385.76|11385.76|11385.76|11385.76|11385.48|11385.48|0
1605198140000|2020-11-12 16:22:20|11385.13|11385.13|11385.83|11385.83|11385.83|11385.83|11385|11385|0
1605198150000|2020-11-12 16:22:30|11385.63|11385.63|11384.85|11384.85|11385.63|11385.63|11384.85|11384.85|0
1605198160000|2020-11-12 16:22:40|11384.74|11384.74|11383.82|11383.82|11384.85|11384.85|11383.82|11383.82|0
1605198170000|2020-11-12 16:22:50|11382.99|11382.99|11384.04|11384.04|11384.04|11384.04|11381.53|11381.53|0
1605198180000|2020-11-12 16:23:00|11384.22|11384.22|11384.19|11384.19|11384.22|11384.22|11384.1|11384.1|0
1605198200000|2020-11-12 16:23:20|11384.37|11384.37|11386.2|11386.2|11386.2|11386.2|11384.37|11384.37|0
1605198210000|2020-11-12 16:23:30|11385.58|11385.58|11385.75|11385.75|11385.75|11385.75|11385.58|11385.58|0
1605198220000|2020-11-12 16:23:40|11386.58|11386.58|11388.46|11388.46|11388.46|11388.46|11386.58|11386.58|0
1605198230000|2020-11-12 16:23:50|11388.39|11388.39|11390.51|11390.51|11390.51|11390.51|11387.88|11387.88|0
1605198240000|2020-11-12 16:24:00|11390.41|11390.41|11389.75|11389.75|11390.88|11390.88|11389.75|11389.75|0
1605198250000|2020-11-12 16:24:10|11390.19|11390.19|11390.36|11390.36|11390.43|11390.43|11390.19|11390.19|0
1605198260000|2020-11-12 16:24:20|11390.25|11390.25|11390.54|11390.54|11390.54|11390.54|11390.25|11390.25|0
1605198270000|2020-11-12 16:24:30|11391.37|11391.37|11391.65|11391.65|11391.65|11391.65|11391.37|11391.37|0
1605198280000|2020-11-12 16:24:40|11391.27|11391.27|11388.87|11388.87|11391.27|11391.27|11388.73|11388.73|0
1605198290000|2020-11-12 16:24:50|11389.04|11389.04|11389.05|11389.05|11389.05|11389.05|11388.75|11388.75|0
1605198300000|2020-11-12 16:25:00|11389.12|11389.12|11390.85|11390.85|11390.97|11390.97|11389.12|11389.12|0
1605198310000|2020-11-12 16:25:10|11390.68|11390.68|11392.49|11392.49|11392.49|11392.49|11389.58|11389.58|0
1605198320000|2020-11-12 16:25:20|11390.83|11390.83|11391.82|11391.82|11391.91|11391.91|11390.83|11390.83|0
1605198330000|2020-11-12 16:25:30|11391.95|11391.95|11391.79|11391.79|11392.29|11392.29|11391.79|11391.79|0
1605198340000|2020-11-12 16:25:40|11391.97|11391.97|11392.34|11392.34|11392.34|11392.34|11391.63|11391.63|0
1605198350000|2020-11-12 16:25:50|11392.63|11392.63|11394.61|11394.61|11394.61|11394.61|11392.63|11392.63|0
1605198360000|2020-11-12 16:26:00|11394.81|11394.81|11395.75|11395.75|11395.77|11395.77|11394.81|11394.81|0
1605198370000|2020-11-12 16:26:10|11395.89|11395.89|11393.58|11393.58|11395.89|11395.89|11393.39|11393.39|0
1605198380000|2020-11-12 16:26:20|11393.43|11393.43|11393.65|11393.65|11393.65|11393.65|11393.16|11393.16|0
1605198390000|2020-11-12 16:26:30|11393.72|11393.72|11393.65|11393.65|11393.8|11393.8|11393.55|11393.55|0
1605198400000|2020-11-12 16:26:40|11393.02|11393.02|11395.17|11395.17|11395.17|11395.17|11393.02|11393.02|0
1605198410000|2020-11-12 16:26:50|11394.55|11394.55|11394.97|11394.97|11395.41|11395.41|11394.55|11394.55|0
1605198420000|2020-11-12 16:27:00|11395.11|11395.11|11396.58|11396.58|11396.85|11396.85|11394.97|11394.97|0
1605198430000|2020-11-12 16:27:10|11396.21|11396.21|11397.08|11397.08|11398.19|11398.19|11396.21|11396.21|0
1605198440000|2020-11-12 16:27:20|11397.22|11397.22|11399.18|11399.18|11399.18|11399.18|11397.22|11397.22|0
1605198450000|2020-11-12 16:27:30|11399.28|11399.28|11400.26|11400.26|11400.53|11400.53|11399.18|11399.18|0
1605198460000|2020-11-12 16:27:40|11400.35|11400.35|11400.33|11400.33|11400.68|11400.68|11400.33|11400.33|0
1605198470000|2020-11-12 16:27:50|11400.96|11400.96|11400.02|11400.02|11400.96|11400.96|11398.72|11398.72|0
1605198480000|2020-11-12 16:28:00|11399.96|11399.96|11399.43|11399.43|11399.96|11399.96|11399.27|11399.27|0
1605198490000|2020-11-12 16:28:10|11398.8|11398.8|11399.05|11399.05|11399.05|11399.05|11398.6|11398.6|0
1605198500000|2020-11-12 16:28:20|11398.7|11398.7|11398.31|11398.31|11399.18|11399.18|11398.31|11398.31|0
1605198510000|2020-11-12 16:28:30|11398.05|11398.05|11396.65|11396.65|11398.05|11398.05|11396.65|11396.65|0
1605198520000|2020-11-12 16:28:40|11396.39|11396.39|11396.28|11396.28|11396.9|11396.9|11396.28|11396.28|0
1605198530000|2020-11-12 16:28:50|11396.14|11396.14|11393.81|11393.81|11396.22|11396.22|11393.1|11393.1|0
1605198540000|2020-11-12 16:29:00|11394.93|11394.93|11398.06|11398.06|11398.14|11398.14|11394.56|11394.56|0
1605198550000|2020-11-12 16:29:10|11398.16|11398.16|11398.16|11398.16|11398.3|11398.3|11397.69|11397.69|0
1605198560000|2020-11-12 16:29:20|11398.28|11398.28|11399.55|11399.55|11399.61|11399.61|11398.28|11398.28|0
1605198570000|2020-11-12 16:29:30|11399.66|11399.66|11401.45|11401.45|11401.6|11401.6|11399.22|11399.22|0
1605198580000|2020-11-12 16:29:40|11401.22|11401.22|11400.86|11400.86|11402.68|11402.68|11399.37|11399.37|0
1605198590000|2020-11-12 16:29:50|11400.35|11400.35|11400.12|11400.12|11401.52|11401.52|11398.68|11398.68|0
1605255300000|2020-11-13 08:15:00|11374.45|11374.45|11379.36|11379.36|11379.73|11379.73|11374.11|11374.11|0
1605255310000|2020-11-13 08:15:10|11378.99|11378.99|11378.76|11378.76|11379.83|11379.83|11378|11378|0
1605255320000|2020-11-13 08:15:20|11379.36|11379.36|11371.13|11371.13|11379.36|11379.36|11371.13|11371.13|0
1605255330000|2020-11-13 08:15:30|11370.26|11370.26|11366.31|11366.31|11370.26|11370.26|11366.2|11366.2|0
1605255340000|2020-11-13 08:15:40|11366.43|11366.43|11362.11|11362.11|11366.43|11366.43|11362.11|11362.11|0
1605255350000|2020-11-13 08:15:50|11362.03|11362.03|11361.61|11361.61|11362.03|11362.03|11361.01|11361.01|0
1605255360000|2020-11-13 08:16:00|11361.03|11361.03|11360.56|11360.56|11361.03|11361.03|11360.56|11360.56|0
1605255370000|2020-11-13 08:16:10|11360.32|11360.32|11360.49|11360.49|11360.49|11360.49|11359.27|11359.27|0
1605255380000|2020-11-13 08:16:20|11360.67|11360.67|11361.76|11361.76|11361.76|11361.76|11360.67|11360.67|0
1605255390000|2020-11-13 08:16:30|11361.91|11361.91|11360.33|11360.33|11362.34|11362.34|11359.47|11359.47|0
1605255400000|2020-11-13 08:16:40|11359.97|11359.97|11363.96|11363.96|11364.47|11364.47|11359.97|11359.97|0
1605255410000|2020-11-13 08:16:50|11364.2|11364.2|11363.54|11363.54|11364.36|11364.36|11363|11363|0
1605255420000|2020-11-13 08:17:00|11362.71|11362.71|11362.94|11362.94|11362.94|11362.94|11362.59|11362.59|0
1605255430000|2020-11-13 08:17:10|11363.63|11363.63|11366.3|11366.3|11366.3|11366.3|11363.63|11363.63|0
1605255440000|2020-11-13 08:17:20|11367.16|11367.16|11367.5|11367.5|11367.5|11367.5|11367.16|11367.16|0
1605255450000|2020-11-13 08:17:30|11368.19|11368.19|11367.15|11367.15|11368.53|11368.53|11367.15|11367.15|0
1605255460000|2020-11-13 08:17:40|11367.27|11367.27|11362.7|11362.7|11368.43|11368.43|11362.63|11362.63|0
1605255470000|2020-11-13 08:17:50|11362.96|11362.96|11364.05|11364.05|11364.05|11364.05|11362.96|11362.96|0
1605255480000|2020-11-13 08:18:00|11364.53|11364.53|11365.06|11365.06|11365.06|11365.06|11364.23|11364.23|0
1605255500000|2020-11-13 08:18:20|11364.82|11364.82|11365.06|11365.06|11365.06|11365.06|11364.82|11364.82|0
1605255510000|2020-11-13 08:18:30|11365.44|11365.44|11366.09|11366.09|11366.09|11366.09|11365.21|11365.21|0
1605255530000|2020-11-13 08:18:50|11366.8|11366.8|11368.07|11368.07|11368.07|11368.07|11366.8|11366.8|0
1605255540000|2020-11-13 08:19:00|11367.67|11367.67|11371.14|11371.14|11371.14|11371.14|11367.67|11367.67|0
1605255550000|2020-11-13 08:19:10|11370.57|11370.57|11366.02|11366.02|11370.57|11370.57|11366.02|11366.02|0
1605255560000|2020-11-13 08:19:20|11365.15|11365.15|11357.44|11357.44|11365.15|11365.15|11356.93|11356.93|0
1605255570000|2020-11-13 08:19:30|11357.2|11357.2|11356.98|11356.98|11357.2|11357.2|11356.98|11356.98|0
1605255580000|2020-11-13 08:19:40|11358.86|11358.86|11359.48|11359.48|11359.48|11359.48|11358.86|11358.86|0
1605255590000|2020-11-13 08:19:50|11359.36|11359.36|11360.29|11360.29|11360.29|11360.29|11359.36|11359.36|0
1605255600000|2020-11-13 08:20:00|11360.81|11360.81|11361.87|11361.87|11361.87|11361.87|11360.36|11360.36|0
1605255610000|2020-11-13 08:20:10|11361.52|11361.52|11360.25|11360.25|11362.74|11362.74|11360.25|11360.25|0
1605255620000|2020-11-13 08:20:20|11360.45|11360.45|11358.14|11358.14|11360.79|11360.79|11358.14|11358.14|0
1605255630000|2020-11-13 08:20:30|11358.38|11358.38|11356.73|11356.73|11358.38|11358.38|11356.73|11356.73|0
1605255640000|2020-11-13 08:20:40|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|0
1605255650000|2020-11-13 08:20:50|11356.38|11356.38|11356.38|11356.38|11356.38|11356.38|11356.38|11356.38|0
1605255660000|2020-11-13 08:21:00|11356.09|11356.09|11355.85|11355.85|11356.09|11356.09|11355.85|11355.85|0
1605255670000|2020-11-13 08:21:10|11355.7|11355.7|11355.28|11355.28|11355.7|11355.7|11354.99|11354.99|0
1605255680000|2020-11-13 08:21:20|11355.71|11355.71|11355.25|11355.25|11355.71|11355.71|11354.39|11354.39|0
1605255690000|2020-11-13 08:21:30|11355.72|11355.72|11355.63|11355.63|11355.72|11355.72|11355.63|11355.63|0
1605255700000|2020-11-13 08:21:40|11353.97|11353.97|11353.88|11353.88|11353.97|11353.97|11353.14|11353.14|0
1605255710000|2020-11-13 08:21:50|11353.05|11353.05|11351.33|11351.33|11353.05|11353.05|11351.1|11351.1|0
1605255720000|2020-11-13 08:22:00|11351.55|11351.55|11351.55|11351.55|11351.55|11351.55|11351.55|11351.55|0
1605255740000|2020-11-13 08:22:20|11352.13|11352.13|11353.37|11353.37|11353.37|11353.37|11352.13|11352.13|0
1605255750000|2020-11-13 08:22:30|11353.44|11353.44|11350.2|11350.2|11353.44|11353.44|11350.2|11350.2|0
1605255760000|2020-11-13 08:22:40|11349.96|11349.96|11348.7|11348.7|11349.96|11349.96|11348.7|11348.7|0
1605255770000|2020-11-13 08:22:50|11348.36|11348.36|11345.88|11345.88|11348.36|11348.36|11345.88|11345.88|0
1605255780000|2020-11-13 08:23:00|11346.05|11346.05|11346.01|11346.01|11346.65|11346.65|11346.01|11346.01|0
1605255790000|2020-11-13 08:23:10|11345.22|11345.22|11346.51|11346.51|11346.51|11346.51|11345.12|11345.12|0
1605255800000|2020-11-13 08:23:20|11346.17|11346.17|11347.21|11347.21|11347.21|11347.21|11346.17|11346.17|0
1605255820000|2020-11-13 08:23:40|11346.71|11346.71|11346.71|11346.71|11346.71|11346.71|11346.71|11346.71|0
1605255830000|2020-11-13 08:23:50|11346|11346|11346.37|11346.37|11346.82|11346.82|11345.96|11345.96|0
1605255840000|2020-11-13 08:24:00|11345.89|11345.89|11348.6|11348.6|11348.6|11348.6|11345.89|11345.89|0
1605255850000|2020-11-13 08:24:10|11349.07|11349.07|11349.74|11349.74|11349.74|11349.74|11349.07|11349.07|0
1605255860000|2020-11-13 08:24:20|11349.86|11349.86|11349.99|11349.99|11350.2|11350.2|11349.86|11349.86|0
1605255870000|2020-11-13 08:24:30|11349.75|11349.75|11348.44|11348.44|11349.75|11349.75|11348.44|11348.44|0
1605255880000|2020-11-13 08:24:40|11347.61|11347.61|11348.25|11348.25|11348.25|11348.25|11347.61|11347.61|0
1605255890000|2020-11-13 08:24:50|11348.01|11348.01|11348.07|11348.07|11348.07|11348.07|11348.01|11348.01|0
1605255900000|2020-11-13 08:25:00|11350.56|11350.56|11347.29|11347.29|11350.56|11350.56|11347.29|11347.29|0
1605255910000|2020-11-13 08:25:10|11346.6|11346.6|11351.58|11351.58|11351.58|11351.58|11346.6|11346.6|0
1605255920000|2020-11-13 08:25:20|11352.16|11352.16|11351.72|11351.72|11352.46|11352.46|11351.72|11351.72|0
1605255930000|2020-11-13 08:25:30|11353.38|11353.38|11353.38|11353.38|11353.62|11353.62|11353.38|11353.38|0
1605255950000|2020-11-13 08:25:50|11353.62|11353.62|11354.06|11354.06|11354.35|11354.35|11353.62|11353.62|0
1605255960000|2020-11-13 08:26:00|11351.57|11351.57|11351.28|11351.28|11351.57|11351.57|11351.28|11351.28|0
1605255970000|2020-11-13 08:26:10|11352.13|11352.13|11353|11353|11353|11353|11352.13|11352.13|0
1605255980000|2020-11-13 08:26:20|11353.47|11353.47|11353.47|11353.47|11353.47|11353.47|11353.47|11353.47|0
1605256010000|2020-11-13 08:26:50|11354.34|11354.34|11353.49|11353.49|11354.34|11354.34|11353.15|11353.15|0
1605256020000|2020-11-13 08:27:00|11353.72|11353.72|11351.38|11351.38|11353.72|11353.72|11351.38|11351.38|0
1605256030000|2020-11-13 08:27:10|11351.02|11351.02|11352.49|11352.49|11352.49|11352.49|11351.02|11351.02|0
1605256040000|2020-11-13 08:27:20|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|0
1605256050000|2020-11-13 08:27:30|11352.7|11352.7|11352.34|11352.34|11352.7|11352.7|11352.34|11352.34|0
1605256060000|2020-11-13 08:27:40|11351.75|11351.75|11349.73|11349.73|11351.75|11351.75|11349.73|11349.73|0
1605256070000|2020-11-13 08:27:50|11349.44|11349.44|11349.44|11349.44|11349.44|11349.44|11349.44|11349.44|0
1605256080000|2020-11-13 08:28:00|11348.35|11348.35|11347.09|11347.09|11348.35|11348.35|11347.09|11347.09|0
1605256090000|2020-11-13 08:28:10|11346.51|11346.51|11346.51|11346.51|11346.51|11346.51|11346.51|11346.51|0
1605256100000|2020-11-13 08:28:20|11347.34|11347.34|11346.88|11346.88|11347.71|11347.71|11346.88|11346.88|0
1605256110000|2020-11-13 08:28:30|11347.11|11347.11|11347.44|11347.44|11347.44|11347.44|11346.76|11346.76|0
1605256120000|2020-11-13 08:28:40|11348.32|11348.32|11347.49|11347.49|11348.32|11348.32|11347.49|11347.49|0
1605256130000|2020-11-13 08:28:50|11348.22|11348.22|11345.98|11345.98|11348.22|11348.22|11345.98|11345.98|0
1605256140000|2020-11-13 08:29:00|11345.87|11345.87|11346.16|11346.16|11346.16|11346.16|11345.87|11345.87|0
1605256150000|2020-11-13 08:29:10|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|0
1605256160000|2020-11-13 08:29:20|11344.7|11344.7|11344.7|11344.7|11344.7|11344.7|11344.7|11344.7|0
1605256170000|2020-11-13 08:29:30|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|11345.14|0
1605256180000|2020-11-13 08:29:40|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|0
1605256190000|2020-11-13 08:29:50|11345.52|11345.52|11345.52|11345.52|11345.52|11345.52|11345.52|11345.52|0
1605256200000|2020-11-13 08:30:00|11345.76|11345.76|11345.76|11345.76|11345.76|11345.76|11345.76|11345.76|0
1605256210000|2020-11-13 08:30:10|11346.05|11346.05|11343.07|11343.07|11346.05|11346.05|11342.74|11342.74|0
1605256220000|2020-11-13 08:30:20|11343.29|11343.29|11341.96|11341.96|11343.69|11343.69|11341.82|11341.82|0
1605256230000|2020-11-13 08:30:30|11340.93|11340.93|11340.79|11340.79|11340.93|11340.93|11340.79|11340.79|0
1605256240000|2020-11-13 08:30:40|11340.57|11340.57|11341.27|11341.27|11341.56|11341.56|11340.57|11340.57|0
1605256250000|2020-11-13 08:30:50|11341.39|11341.39|11340.04|11340.04|11341.39|11341.39|11340.04|11340.04|0
1605256270000|2020-11-13 08:31:10|11340.77|11340.77|11338.35|11338.35|11341.13|11341.13|11338.35|11338.35|0
1605256280000|2020-11-13 08:31:20|11338.59|11338.59|11333.9|11333.9|11338.59|11338.59|11333.9|11333.9|0
1605256290000|2020-11-13 08:31:30|11334.17|11334.17|11330.96|11330.96|11334.17|11334.17|11330.96|11330.96|0
1605256300000|2020-11-13 08:31:40|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|0
1605256310000|2020-11-13 08:31:50|11330.54|11330.54|11331.08|11331.08|11331.08|11331.08|11329.42|11329.42|0
1605256320000|2020-11-13 08:32:00|11330.61|11330.61|11329.21|11329.21|11331.3|11331.3|11329.21|11329.21|0
1605256330000|2020-11-13 08:32:10|11330.47|11330.47|11332.42|11332.42|11333.78|11333.78|11330.47|11330.47|0
1605256340000|2020-11-13 08:32:20|11332.5|11332.5|11331.59|11331.59|11332.5|11332.5|11331.59|11331.59|0
1605256350000|2020-11-13 08:32:30|11333.18|11333.18|11337.15|11337.15|11337.15|11337.15|11333.18|11333.18|0
1605256360000|2020-11-13 08:32:40|11337.35|11337.35|11341.32|11341.32|11341.32|11341.32|11337.35|11337.35|0
1605256370000|2020-11-13 08:32:50|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|11342.98|0
1605256380000|2020-11-13 08:33:00|11343.28|11343.28|11341.42|11341.42|11343.34|11343.34|11341.42|11341.42|0
1605256390000|2020-11-13 08:33:10|11341.78|11341.78|11341.78|11341.78|11341.78|11341.78|11341.78|11341.78|0
1605256400000|2020-11-13 08:33:20|11342.15|11342.15|11340.87|11340.87|11342.15|11342.15|11340.12|11340.12|0
1605256410000|2020-11-13 08:33:30|11340.99|11340.99|11340.29|11340.29|11341.68|11341.68|11339.9|11339.9|0
1605256420000|2020-11-13 08:33:40|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|11340.58|0
1605256430000|2020-11-13 08:33:50|11340.93|11340.93|11339.81|11339.81|11340.93|11340.93|11339.81|11339.81|0
1605256440000|2020-11-13 08:34:00|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|0
1605256450000|2020-11-13 08:34:10|11340.91|11340.91|11341.49|11341.49|11341.49|11341.49|11340.91|11340.91|0
1605256460000|2020-11-13 08:34:20|11342.07|11342.07|11345.9|11345.9|11345.9|11345.9|11342.07|11342.07|0
1605256470000|2020-11-13 08:34:30|11346.3|11346.3|11343.33|11343.33|11346.3|11346.3|11342.99|11342.99|0
1605256480000|2020-11-13 08:34:40|11342.86|11342.86|11342.86|11342.86|11342.86|11342.86|11342.86|11342.86|0
1605256500000|2020-11-13 08:35:00|11343.22|11343.22|11344.63|11344.63|11344.63|11344.63|11343.22|11343.22|0
1605256510000|2020-11-13 08:35:10|11343.81|11343.81|11340.04|11340.04|11343.81|11343.81|11340.04|11340.04|0
1605256520000|2020-11-13 08:35:20|11340.38|11340.38|11340.75|11340.75|11340.75|11340.75|11340.38|11340.38|0
1605256530000|2020-11-13 08:35:30|11340.51|11340.51|11340.87|11340.87|11340.87|11340.87|11340.51|11340.51|0
1605256540000|2020-11-13 08:35:40|11340.51|11340.51|11338.56|11338.56|11340.51|11340.51|11338.56|11338.56|0
1605256550000|2020-11-13 08:35:50|11338.44|11338.44|11338.44|11338.44|11338.44|11338.44|11338.44|11338.44|0
1605256560000|2020-11-13 08:36:00|11337.82|11337.82|11337.12|11337.12|11338.64|11338.64|11337.12|11337.12|0
1605256570000|2020-11-13 08:36:10|11337.46|11337.46|11337.6|11337.6|11338.29|11338.29|11337.46|11337.46|0
1605256580000|2020-11-13 08:36:20|11337.37|11337.37|11331.04|11331.04|11337.37|11337.37|11331.04|11331.04|0
1605256590000|2020-11-13 08:36:30|11330.21|11330.21|11330.66|11330.66|11331.02|11331.02|11329.36|11329.36|0
1605256600000|2020-11-13 08:36:40|11330.95|11330.95|11330.58|11330.58|11330.95|11330.95|11330.58|11330.58|0
1605256610000|2020-11-13 08:36:50|11330.87|11330.87|11331.92|11331.92|11332.21|11332.21|11330.87|11330.87|0
1605256620000|2020-11-13 08:37:00|11332.16|11332.16|11331.22|11331.22|11332.23|11332.23|11331.22|11331.22|0
1605256630000|2020-11-13 08:37:10|11331.15|11331.15|11331.15|11331.15|11331.15|11331.15|11331.15|11331.15|0
1605256640000|2020-11-13 08:37:20|11331.67|11331.67|11331.5|11331.5|11331.67|11331.67|11331.5|11331.5|0
1605256650000|2020-11-13 08:37:30|11327.35|11327.35|11327.35|11327.35|11327.35|11327.35|11327.35|11327.35|0
1605256660000|2020-11-13 08:37:40|11328.04|11328.04|11330.08|11330.08|11330.08|11330.08|11328.04|11328.04|0
1605256670000|2020-11-13 08:37:50|11330.23|11330.23|11331.56|11331.56|11331.79|11331.79|11330.23|11330.23|0
1605256680000|2020-11-13 08:38:00|11331.68|11331.68|11332.46|11332.46|11332.46|11332.46|11331.68|11331.68|0
1605256690000|2020-11-13 08:38:10|11332.39|11332.39|11330.63|11330.63|11332.39|11332.39|11330.63|11330.63|0
1605256700000|2020-11-13 08:38:20|11330.43|11330.43|11327.58|11327.58|11330.43|11330.43|11327.58|11327.58|0
1605256710000|2020-11-13 08:38:30|11327.41|11327.41|11327.52|11327.52|11327.52|11327.52|11327|11327|0
1605256720000|2020-11-13 08:38:40|11328.1|11328.1|11328.46|11328.46|11328.46|11328.46|11328.1|11328.1|0
1605256730000|2020-11-13 08:38:50|11328.57|11328.57|11328.92|11328.92|11328.92|11328.92|11328.57|11328.57|0
1605256740000|2020-11-13 08:39:00|11328.8|11328.8|11331.53|11331.53|11331.53|11331.53|11328.8|11328.8|0
1605256750000|2020-11-13 08:39:10|11332.08|11332.08|11331.18|11331.18|11332.6|11332.6|11329.59|11329.59|0
1605256760000|2020-11-13 08:39:20|11330.99|11330.99|11327.29|11327.29|11330.99|11330.99|11327.29|11327.29|0
1605256770000|2020-11-13 08:39:30|11326.82|11326.82|11326.82|11326.82|11326.99|11326.99|11326.82|11326.82|0
1605256780000|2020-11-13 08:39:40|11326.48|11326.48|11330.33|11330.33|11330.33|11330.33|11326.48|11326.48|0
1605256800000|2020-11-13 08:40:00|11330.71|11330.71|11331.56|11331.56|11331.56|11331.56|11330.71|11330.71|0
1605256810000|2020-11-13 08:40:10|11331.27|11331.27|11332.64|11332.64|11332.73|11332.73|11331.27|11331.27|0
1605256820000|2020-11-13 08:40:20|11332.94|11332.94|11333.65|11333.65|11333.77|11333.77|11332.94|11332.94|0
1605256840000|2020-11-13 08:40:40|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|0
1605256850000|2020-11-13 08:40:50|11332.95|11332.95|11330.45|11330.45|11332.95|11332.95|11330.07|11330.07|0
1605256860000|2020-11-13 08:41:00|11331.03|11331.03|11331.03|11331.03|11331.03|11331.03|11331.03|11331.03|0
1605256870000|2020-11-13 08:41:10|11331.33|11331.33|11331.43|11331.43|11331.43|11331.43|11331.33|11331.33|0
1605256880000|2020-11-13 08:41:20|11331.62|11331.62|11330.02|11330.02|11331.62|11331.62|11330.02|11330.02|0
1605256890000|2020-11-13 08:41:30|11330.21|11330.21|11330.84|11330.84|11330.84|11330.84|11330.21|11330.21|0
1605256900000|2020-11-13 08:41:40|11331.32|11331.32|11330.56|11330.56|11331.32|11331.32|11330.56|11330.56|0
1605256910000|2020-11-13 08:41:50|11330.46|11330.46|11329.57|11329.57|11330.46|11330.46|11329.57|11329.57|0
1605256920000|2020-11-13 08:42:00|11328.99|11328.99|11329.67|11329.67|11329.82|11329.82|11328.99|11328.99|0
1605256940000|2020-11-13 08:42:20|11331.33|11331.33|11330.99|11330.99|11331.33|11331.33|11330.99|11330.99|0
1605256950000|2020-11-13 08:42:30|11330.84|11330.84|11329.06|11329.06|11330.84|11330.84|11329.06|11329.06|0
1605256960000|2020-11-13 08:42:40|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|0
1605256970000|2020-11-13 08:42:50|11328.36|11328.36|11327.77|11327.77|11329.55|11329.55|11327.77|11327.77|0
1605256980000|2020-11-13 08:43:00|11328.01|11328.01|11323.62|11323.62|11328.01|11328.01|11323.62|11323.62|0
1605256990000|2020-11-13 08:43:10|11323.75|11323.75|11323.75|11323.75|11324.02|11324.02|11323.75|11323.75|0
1605257000000|2020-11-13 08:43:20|11324.15|11324.15|11325.18|11325.18|11325.18|11325.18|11324.15|11324.15|0
1605257010000|2020-11-13 08:43:30|11325.42|11325.42|11327.52|11327.52|11327.52|11327.52|11325.19|11325.19|0
1605257020000|2020-11-13 08:43:40|11328.55|11328.55|11328.76|11328.76|11328.76|11328.76|11328.37|11328.37|0
1605257030000|2020-11-13 08:43:50|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|0
1605257040000|2020-11-13 08:44:00|11328.95|11328.95|11328.95|11328.95|11328.95|11328.95|11328.95|11328.95|0
1605257050000|2020-11-13 08:44:10|11328.32|11328.32|11328.32|11328.32|11328.32|11328.32|11328.32|11328.32|0
1605257060000|2020-11-13 08:44:20|11328.19|11328.19|11329.32|11329.32|11329.42|11329.42|11326.11|11326.11|0
1605257070000|2020-11-13 08:44:30|11329.15|11329.15|11327.84|11327.84|11329.15|11329.15|11326.67|11326.67|0
1605257080000|2020-11-13 08:44:40|11325.33|11325.33|11323.23|11323.23|11325.33|11325.33|11323.23|11323.23|0
1605257090000|2020-11-13 08:44:50|11322.99|11322.99|11323.21|11323.21|11324.04|11324.04|11322.99|11322.99|0
1605257100000|2020-11-13 08:45:00|11322.91|11322.91|11321.88|11321.88|11322.91|11322.91|11321.25|11321.25|0
1605257110000|2020-11-13 08:45:10|11322.51|11322.51|11321.88|11321.88|11322.51|11322.51|11321.88|11321.88|0
1605257120000|2020-11-13 08:45:20|11322.26|11322.26|11320.51|11320.51|11322.76|11322.76|11320.51|11320.51|0
1605257130000|2020-11-13 08:45:30|11320.37|11320.37|11322|11322|11322.26|11322.26|11320.37|11320.37|0
1605257140000|2020-11-13 08:45:40|11321.72|11321.72|11321.48|11321.48|11321.72|11321.72|11321.48|11321.48|0
1605257150000|2020-11-13 08:45:50|11321.33|11321.33|11327.07|11327.07|11327.43|11327.43|11321.33|11321.33|0
1605257170000|2020-11-13 08:46:10|11326.73|11326.73|11326.04|11326.04|11327.09|11327.09|11326.04|11326.04|0
1605257180000|2020-11-13 08:46:20|11325.8|11325.8|11325.78|11325.78|11325.95|11325.95|11325.75|11325.75|0
1605257190000|2020-11-13 08:46:30|11325.61|11325.61|11326.07|11326.07|11326.07|11326.07|11325.35|11325.35|0
1605257200000|2020-11-13 08:46:40|11326.43|11326.43|11325.88|11325.88|11326.43|11326.43|11325.88|11325.88|0
1605257210000|2020-11-13 08:46:50|11325.98|11325.98|11325.88|11325.88|11325.98|11325.98|11325.88|11325.88|0
1605257220000|2020-11-13 08:47:00|11326.07|11326.07|11327.48|11327.48|11327.48|11327.48|11326.07|11326.07|0
1605257240000|2020-11-13 08:47:20|11328.52|11328.52|11328.37|11328.37|11328.52|11328.52|11328.37|11328.37|0
1605257250000|2020-11-13 08:47:30|11328.24|11328.24|11330.14|11330.14|11330.14|11330.14|11328.24|11328.24|0
1605257260000|2020-11-13 08:47:40|11330.44|11330.44|11332.21|11332.21|11332.21|11332.21|11330.44|11330.44|0
1605257270000|2020-11-13 08:47:50|11332.33|11332.33|11331.1|11331.1|11332.33|11332.33|11330.93|11330.93|0
1605257290000|2020-11-13 08:48:10|11330.86|11330.86|11330.86|11330.86|11330.86|11330.86|11330.86|11330.86|0
1605257300000|2020-11-13 08:48:20|11331.15|11331.15|11331.15|11331.15|11331.15|11331.15|11331.15|11331.15|0
1605257310000|2020-11-13 08:48:30|11330.45|11330.45|11327.91|11327.91|11330.45|11330.45|11327.91|11327.91|0
1605257320000|2020-11-13 08:48:40|11328.42|11328.42|11328.25|11328.25|11328.42|11328.42|11328.25|11328.25|0
1605257330000|2020-11-13 08:48:50|11328.49|11328.49|11328.49|11328.49|11328.49|11328.49|11328.49|11328.49|0
1605257340000|2020-11-13 08:49:00|11330.98|11330.98|11331.85|11331.85|11331.85|11331.85|11330.98|11330.98|0
1605257350000|2020-11-13 08:49:10|11331.66|11331.66|11332.6|11332.6|11332.77|11332.77|11331.66|11331.66|0
1605257400000|2020-11-13 08:50:00|11330.11|11330.11|11328.44|11328.44|11330.11|11330.11|11326.79|11326.79|0
1605257410000|2020-11-13 08:50:10|11329.07|11329.07|11326.25|11326.25|11329.22|11329.22|11326.25|11326.25|0
1605257420000|2020-11-13 08:50:20|11325.78|11325.78|11324.99|11324.99|11326.26|11326.26|11324.6|11324.6|0
1605257430000|2020-11-13 08:50:30|11326.65|11326.65|11326.42|11326.42|11327.89|11327.89|11326.29|11326.29|0
1605257440000|2020-11-13 08:50:40|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|0
1605257450000|2020-11-13 08:50:50|11325.29|11325.29|11324.97|11324.97|11325.29|11325.29|11324.97|11324.97|0
1605257470000|2020-11-13 08:51:10|11323.94|11323.94|11321.71|11321.71|11323.94|11323.94|11321.57|11321.57|0
1605257480000|2020-11-13 08:51:20|11321.86|11321.86|11321.86|11321.86|11321.86|11321.86|11321.86|11321.86|0
1605257490000|2020-11-13 08:51:30|11322.1|11322.1|11321.93|11321.93|11322.27|11322.27|11321.93|11321.93|0
1605257500000|2020-11-13 08:51:40|11321.69|11321.69|11322.83|11322.83|11322.83|11322.83|11321.69|11321.69|0
1605257520000|2020-11-13 08:52:00|11322|11322|11322|11322|11322|11322|11322|11322|0
1605257530000|2020-11-13 08:52:10|11322.17|11322.17|11322.23|11322.23|11322.57|11322.57|11322.17|11322.17|0
1605257540000|2020-11-13 08:52:20|11322.42|11322.42|11322.32|11322.32|11322.42|11322.42|11322.32|11322.32|0
1605257550000|2020-11-13 08:52:30|11322.99|11322.99|11326.73|11326.73|11326.73|11326.73|11322.69|11322.69|0
1605257560000|2020-11-13 08:52:40|11327.26|11327.26|11327.26|11327.26|11327.26|11327.26|11327.26|11327.26|0
1605257570000|2020-11-13 08:52:50|11327.63|11327.63|11328.26|11328.26|11328.26|11328.26|11327.63|11327.63|0
1605257580000|2020-11-13 08:53:00|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|11328.09|0
1605257600000|2020-11-13 08:53:20|11328.78|11328.78|11328.95|11328.95|11328.95|11328.95|11328.78|11328.78|0
1605257610000|2020-11-13 08:53:30|11329.24|11329.24|11319.29|11319.29|11329.24|11329.24|11319.29|11319.29|0
1605257620000|2020-11-13 08:53:40|11319.49|11319.49|11319.7|11319.7|11319.7|11319.7|11319.49|11319.49|0
1605257630000|2020-11-13 08:53:50|11319.9|11319.9|11322.19|11322.19|11322.19|11322.19|11319.7|11319.7|0
1605257640000|2020-11-13 08:54:00|11322.32|11322.32|11322.15|11322.15|11322.49|11322.49|11322.15|11322.15|0
1605257650000|2020-11-13 08:54:10|11322.5|11322.5|11322.65|11322.65|11322.65|11322.65|11322.5|11322.5|0
1605257660000|2020-11-13 08:54:20|11322.5|11322.5|11322.55|11322.55|11322.7|11322.7|11322.5|11322.5|0
1605257670000|2020-11-13 08:54:30|11322.43|11322.43|11321.81|11321.81|11322.43|11322.43|11321.81|11321.81|0
1605257680000|2020-11-13 08:54:40|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|0
1605257690000|2020-11-13 08:54:50|11320.98|11320.98|11324.29|11324.29|11324.29|11324.29|11320.98|11320.98|0
1605257700000|2020-11-13 08:55:00|11323.82|11323.82|11324.41|11324.41|11324.41|11324.41|11323.82|11323.82|0
1605257720000|2020-11-13 08:55:20|11324.17|11324.17|11324.17|11324.17|11324.17|11324.17|11324.17|11324.17|0
1605257730000|2020-11-13 08:55:30|11323.87|11323.87|11323.87|11323.87|11323.87|11323.87|11323.87|11323.87|0
1605257740000|2020-11-13 08:55:40|11324.22|11324.22|11324.22|11324.22|11324.22|11324.22|11324.22|11324.22|0
1605257750000|2020-11-13 08:55:50|11324.73|11324.73|11325.07|11325.07|11325.07|11325.07|11324.73|11324.73|0
1605257760000|2020-11-13 08:56:00|11326.24|11326.24|11327.07|11327.07|11327.07|11327.07|11326.24|11326.24|0
1605257770000|2020-11-13 08:56:10|11326.73|11326.73|11326.73|11326.73|11326.73|11326.73|11326.73|11326.73|0
1605257780000|2020-11-13 08:56:20|11326.93|11326.93|11327.17|11327.17|11327.31|11327.31|11326.83|11326.83|0
1605257790000|2020-11-13 08:56:30|11325.51|11325.51|11324.88|11324.88|11325.51|11325.51|11324.68|11324.68|0
1605257800000|2020-11-13 08:56:40|11324.98|11324.98|11325.93|11325.93|11325.93|11325.93|11324.98|11324.98|0
1605257810000|2020-11-13 08:56:50|11326.45|11326.45|11326.45|11326.45|11326.45|11326.45|11326.45|11326.45|0
1605257820000|2020-11-13 08:57:00|11326.79|11326.79|11323.68|11323.68|11326.79|11326.79|11323.68|11323.68|0
1605257830000|2020-11-13 08:57:10|11323.79|11323.79|11324.01|11324.01|11324.54|11324.54|11322.66|11322.66|0
1605257840000|2020-11-13 08:57:20|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|11323.53|11323.53|0
1605257850000|2020-11-13 08:57:30|11323.64|11323.64|11320.44|11320.44|11323.64|11323.64|11320.32|11320.32|0
1605257860000|2020-11-13 08:57:40|11320.8|11320.8|11322.03|11322.03|11322.03|11322.03|11320.8|11320.8|0
1605257870000|2020-11-13 08:57:50|11321.84|11321.84|11323.83|11323.83|11324.12|11324.12|11321.54|11321.54|0
1605257880000|2020-11-13 08:58:00|11323.53|11323.53|11324.51|11324.51|11324.51|11324.51|11323.53|11323.53|0
1605257890000|2020-11-13 08:58:10|11324.17|11324.17|11324.17|11324.17|11324.17|11324.17|11324.17|11324.17|0
1605257900000|2020-11-13 08:58:20|11324.68|11324.68|11324.68|11324.68|11324.68|11324.68|11324.68|11324.68|0
1605257910000|2020-11-13 08:58:30|11324.51|11324.51|11324.57|11324.57|11324.85|11324.85|11324.51|11324.51|0
1605257920000|2020-11-13 08:58:40|11325.4|11325.4|11327.89|11327.89|11327.89|11327.89|11325.4|11325.4|0
1605257930000|2020-11-13 08:58:50|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|0
1605257940000|2020-11-13 08:59:00|11327.62|11327.62|11327.5|11327.5|11327.62|11327.62|11327.5|11327.5|0
1605257950000|2020-11-13 08:59:10|11328.13|11328.13|11328.6|11328.6|11328.6|11328.6|11328.13|11328.13|0
1605257960000|2020-11-13 08:59:20|11329.43|11329.43|11327.66|11327.66|11329.43|11329.43|11327.54|11327.54|0
1605257970000|2020-11-13 08:59:30|11327.51|11327.51|11327.06|11327.06|11327.51|11327.51|11326.83|11326.83|0
1605257990000|2020-11-13 08:59:50|11327.51|11327.51|11328.46|11328.46|11328.46|11328.46|11327.11|11327.11|0
1605258000000|2020-11-13 09:00:00|11328.36|11328.36|11327.97|11327.97|11328.38|11328.38|11327.97|11327.97|0
1605258010000|2020-11-13 09:00:10|11328.27|11328.27|11332.23|11332.23|11332.23|11332.23|11328.27|11328.27|0
1605258020000|2020-11-13 09:00:20|11331.93|11331.93|11329.79|11329.79|11331.93|11331.93|11329.79|11329.79|0
1605258030000|2020-11-13 09:00:30|11330.03|11330.03|11330.63|11330.63|11330.75|11330.75|11330.03|11330.03|0
1605258040000|2020-11-13 09:00:40|11330.46|11330.46|11330.46|11330.46|11330.46|11330.46|11330.46|11330.46|0
1605258050000|2020-11-13 09:00:50|11331.13|11331.13|11333.19|11333.19|11333.19|11333.19|11331.13|11331.13|0
1605258060000|2020-11-13 09:01:00|11333.02|11333.02|11336.54|11336.54|11336.54|11336.54|11332.78|11332.78|0
1605258070000|2020-11-13 09:01:10|11337.37|11337.37|11334.14|11334.14|11337.37|11337.37|11334.14|11334.14|0
1605258080000|2020-11-13 09:01:20|11333.95|11333.95|11333.95|11333.95|11333.95|11333.95|11333.85|11333.85|0
1605258090000|2020-11-13 09:01:30|11333.66|11333.66|11334.73|11334.73|11334.73|11334.73|11333.66|11333.66|0
1605258100000|2020-11-13 09:01:40|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|11334.58|0
1605258110000|2020-11-13 09:01:50|11334.46|11334.46|11334.29|11334.29|11334.46|11334.46|11334.29|11334.29|0
1605258120000|2020-11-13 09:02:00|11334.19|11334.19|11334.2|11334.2|11334.2|11334.2|11333.23|11333.23|0
1605258130000|2020-11-13 09:02:10|11334.39|11334.39|11334|11334|11335.21|11335.21|11334|11334|0
1605258140000|2020-11-13 09:02:20|11333.63|11333.63|11333.46|11333.46|11333.63|11333.63|11333.46|11333.46|0
1605258150000|2020-11-13 09:02:30|11333.67|11333.67|11333.67|11333.67|11333.67|11333.67|11333.67|11333.67|0
1605258160000|2020-11-13 09:02:40|11333.95|11333.95|11334.4|11334.4|11335.18|11335.18|11333.95|11333.95|0
1605258170000|2020-11-13 09:02:50|11334.52|11334.52|11335.67|11335.67|11335.67|11335.67|11334.52|11334.52|0
1605258180000|2020-11-13 09:03:00|11335.53|11335.53|11336.32|11336.32|11336.32|11336.32|11335.24|11335.24|0
1605258190000|2020-11-13 09:03:10|11336.23|11336.23|11336.8|11336.8|11336.8|11336.8|11336.23|11336.23|0
1605258200000|2020-11-13 09:03:20|11337.32|11337.32|11338.62|11338.62|11338.96|11338.96|11337.32|11337.32|0
1605258210000|2020-11-13 09:03:30|11339.45|11339.45|11339.73|11339.73|11339.73|11339.73|11339.25|11339.25|0
1605258220000|2020-11-13 09:03:40|11339.38|11339.38|11339.28|11339.28|11339.38|11339.38|11339.28|11339.28|0
1605258230000|2020-11-13 09:03:50|11340.54|11340.54|11340.54|11340.54|11340.54|11340.54|11340.54|11340.54|0
1605258240000|2020-11-13 09:04:00|11341.37|11341.37|11341.95|11341.95|11342.39|11342.39|11341.37|11341.37|0
1605258250000|2020-11-13 09:04:10|11341.71|11341.71|11341.47|11341.47|11341.71|11341.71|11341.47|11341.47|0
1605258260000|2020-11-13 09:04:20|11338.99|11338.99|11339.37|11339.37|11339.76|11339.76|11338.99|11338.99|0
1605258280000|2020-11-13 09:04:40|11339.56|11339.56|11338.28|11338.28|11339.56|11339.56|11338.28|11338.28|0
1605258290000|2020-11-13 09:04:50|11338.14|11338.14|11338.07|11338.07|11338.14|11338.14|11338.07|11338.07|0
1605258300000|2020-11-13 09:05:00|11338.37|11338.37|11338.52|11338.52|11338.86|11338.86|11338.13|11338.13|0
1605258310000|2020-11-13 09:05:10|11339.35|11339.35|11339.35|11339.35|11339.35|11339.35|11339.35|11339.35|0
1605258320000|2020-11-13 09:05:20|11339.55|11339.55|11338.39|11338.39|11339.55|11339.55|11338.39|11338.39|0
1605258330000|2020-11-13 09:05:30|11338.27|11338.27|11337.38|11337.38|11338.27|11338.27|11337.38|11337.38|0
1605258340000|2020-11-13 09:05:40|11337.19|11337.19|11335.02|11335.02|11337.19|11337.19|11335.02|11335.02|0
1605258350000|2020-11-13 09:05:50|11334.75|11334.75|11334.13|11334.13|11336.1|11336.1|11334.13|11334.13|0
1605258360000|2020-11-13 09:06:00|11333.83|11333.83|11332.95|11332.95|11333.83|11333.83|11332.95|11332.95|0
1605258370000|2020-11-13 09:06:10|11332.71|11332.71|11332.88|11332.88|11332.88|11332.88|11332.71|11332.71|0
1605258390000|2020-11-13 09:06:30|11333.63|11333.63|11334.66|11334.66|11334.66|11334.66|11333.63|11333.63|0
1605258420000|2020-11-13 09:07:00|11334.42|11334.42|11330.5|11330.5|11334.42|11334.42|11330.05|11330.05|0
1605258430000|2020-11-13 09:07:10|11331.18|11331.18|11331.18|11331.18|11331.18|11331.18|11331.18|11331.18|0
1605258440000|2020-11-13 09:07:20|11330.5|11330.5|11330.5|11330.5|11330.5|11330.5|11330.5|11330.5|0
1605258450000|2020-11-13 09:07:30|11331.33|11331.33|11332.16|11332.16|11332.16|11332.16|11331.33|11331.33|0
1605258460000|2020-11-13 09:07:40|11332.04|11332.04|11332.04|11332.04|11332.04|11332.04|11332.04|11332.04|0
1605258480000|2020-11-13 09:08:00|11331.9|11331.9|11332.58|11332.58|11332.58|11332.58|11331.9|11331.9|0
1605258490000|2020-11-13 09:08:10|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|0
1605258500000|2020-11-13 09:08:20|11333.05|11333.05|11333.05|11333.05|11333.05|11333.05|11333.05|11333.05|0
1605258510000|2020-11-13 09:08:30|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|11333.2|0
1605258530000|2020-11-13 09:08:50|11333.28|11333.28|11333.05|11333.05|11333.28|11333.28|11333.05|11333.05|0
1605258540000|2020-11-13 09:09:00|11333.24|11333.24|11334.79|11334.79|11334.79|11334.79|11333.24|11333.24|0
1605258550000|2020-11-13 09:09:10|11334.94|11334.94|11334.25|11334.25|11334.94|11334.94|11334.25|11334.25|0
1605258560000|2020-11-13 09:09:20|11334.17|11334.17|11334.17|11334.17|11334.17|11334.17|11334.17|11334.17|0
1605258570000|2020-11-13 09:09:30|11337.49|11337.49|11339.14|11339.14|11339.14|11339.14|11337.49|11337.49|0
1605258590000|2020-11-13 09:09:50|11338.88|11338.88|11340.25|11340.25|11340.25|11340.25|11338.88|11338.88|0
1605258600000|2020-11-13 09:10:00|11340.42|11340.42|11340.42|11340.42|11340.42|11340.42|11340.42|11340.42|0
1605258620000|2020-11-13 09:10:20|11340.66|11340.66|11338.24|11338.24|11340.66|11340.66|11338.24|11338.24|0
1605258630000|2020-11-13 09:10:30|11338.1|11338.1|11338.99|11338.99|11339.35|11339.35|11338.1|11338.1|0
1605258650000|2020-11-13 09:10:50|11339.26|11339.26|11339.26|11339.26|11339.26|11339.26|11339.26|11339.26|0
1605258660000|2020-11-13 09:11:00|11339.13|11339.13|11339.26|11339.26|11339.26|11339.26|11339.13|11339.13|0
1605258670000|2020-11-13 09:11:10|11338.89|11338.89|11338.78|11338.78|11338.89|11338.89|11338.78|11338.78|0
1605258680000|2020-11-13 09:11:20|11338.92|11338.92|11338.92|11338.92|11338.92|11338.92|11338.92|11338.92|0
1605258700000|2020-11-13 09:11:40|11338.8|11338.8|11338.06|11338.06|11338.92|11338.92|11338.06|11338.06|0
1605258710000|2020-11-13 09:11:50|11337.48|11337.48|11338.19|11338.19|11338.19|11338.19|11337.48|11337.48|0
1605258720000|2020-11-13 09:12:00|11338.48|11338.48|11337.18|11337.18|11338.67|11338.67|11337.18|11337.18|0
1605258730000|2020-11-13 09:12:10|11336.55|11336.55|11336.55|11336.55|11336.55|11336.55|11336.55|11336.55|0
1605258740000|2020-11-13 09:12:20|11336.33|11336.33|11336.44|11336.44|11336.44|11336.44|11336.33|11336.33|0
1605258750000|2020-11-13 09:12:30|11336.78|11336.78|11335.95|11335.95|11336.78|11336.78|11335.95|11335.95|0
1605258760000|2020-11-13 09:12:40|11336.14|11336.14|11336.02|11336.02|11336.14|11336.14|11336.02|11336.02|0
1605258770000|2020-11-13 09:12:50|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|11335.75|0
1605258780000|2020-11-13 09:13:00|11335.96|11335.96|11334.01|11334.01|11335.96|11335.96|11334.01|11334.01|0
1605258800000|2020-11-13 09:13:20|11333.89|11333.89|11333.89|11333.89|11333.89|11333.89|11333.89|11333.89|0
1605258810000|2020-11-13 09:13:30|11333.56|11333.56|11332.86|11332.86|11333.56|11333.56|11332.86|11332.86|0
1605258820000|2020-11-13 09:13:40|11332.69|11332.69|11332.35|11332.35|11332.69|11332.69|11332.35|11332.35|0
1605258830000|2020-11-13 09:13:50|11330.69|11330.69|11330.06|11330.06|11330.69|11330.69|11330.06|11330.06|0
1605258840000|2020-11-13 09:14:00|11330.28|11330.28|11330.81|11330.81|11330.81|11330.81|11330.23|11330.23|0
1605258850000|2020-11-13 09:14:10|11330.61|11330.61|11332.65|11332.65|11332.65|11332.65|11330.51|11330.51|0
1605258860000|2020-11-13 09:14:20|11332.58|11332.58|11333.39|11333.39|11333.62|11333.62|11332.58|11332.58|0
1605258870000|2020-11-13 09:14:30|11333.9|11333.9|11335.32|11335.32|11335.32|11335.32|11333.9|11333.9|0
1605258880000|2020-11-13 09:14:40|11335.95|11335.95|11336.42|11336.42|11336.42|11336.42|11335.95|11335.95|0
1605258890000|2020-11-13 09:14:50|11336.66|11336.66|11336.66|11336.66|11336.66|11336.66|11336.66|11336.66|0
1605258900000|2020-11-13 09:15:00|11336.95|11336.95|11337.55|11337.55|11337.75|11337.75|11336.95|11336.95|0
1605258910000|2020-11-13 09:15:10|11337.78|11337.78|11339.44|11339.44|11339.44|11339.44|11337.78|11337.78|0
1605258920000|2020-11-13 09:15:20|11339.57|11339.57|11339.57|11339.57|11339.57|11339.57|11339.57|11339.57|0
1605258930000|2020-11-13 09:15:30|11340.45|11340.45|11340.56|11340.56|11340.56|11340.56|11340.21|11340.21|0
1605258940000|2020-11-13 09:15:40|11340.32|11340.32|11340.23|11340.23|11340.32|11340.32|11339.61|11339.61|0
1605258950000|2020-11-13 09:15:50|11340.15|11340.15|11341.28|11341.28|11341.28|11341.28|11340.15|11340.15|0
1605258960000|2020-11-13 09:16:00|11340.56|11340.56|11332.95|11332.95|11340.56|11340.56|11332.95|11332.95|0
1605258970000|2020-11-13 09:16:10|11331.07|11331.07|11329.95|11329.95|11334.39|11334.39|11329.78|11329.78|0
1605258980000|2020-11-13 09:16:20|11330.78|11330.78|11330.9|11330.9|11330.9|11330.9|11330.78|11330.78|0
1605258990000|2020-11-13 09:16:30|11330.72|11330.72|11335.08|11335.08|11336.08|11336.08|11330.72|11330.72|0
1605259000000|2020-11-13 09:16:40|11334.56|11334.56|11334.89|11334.89|11335.02|11335.02|11334.56|11334.56|0
1605259010000|2020-11-13 09:16:50|11335.01|11335.01|11334.5|11334.5|11335.35|11335.35|11334.26|11334.26|0
1605259020000|2020-11-13 09:17:00|11334.6|11334.6|11335.24|11335.24|11335.48|11335.48|11334.6|11334.6|0
1605259030000|2020-11-13 09:17:10|11335.43|11335.43|11335.94|11335.94|11335.94|11335.94|11335.31|11335.31|0
1605259040000|2020-11-13 09:17:20|11336.15|11336.15|11336.19|11336.19|11336.19|11336.19|11335.78|11335.78|0
1605259050000|2020-11-13 09:17:30|11336.26|11336.26|11335.84|11335.84|11336.26|11336.26|11335.84|11335.84|0
1605259060000|2020-11-13 09:17:40|11335.7|11335.7|11335.64|11335.64|11335.7|11335.7|11335.64|11335.64|0
1605259070000|2020-11-13 09:17:50|11335.7|11335.7|11336.38|11336.38|11336.38|11336.38|11335.7|11335.7|0
1605259080000|2020-11-13 09:18:00|11336.62|11336.62|11336.71|11336.71|11336.99|11336.99|11336.62|11336.62|0
1605259090000|2020-11-13 09:18:10|11336.86|11336.86|11336.86|11336.86|11336.86|11336.86|11336.86|11336.86|0
1605259100000|2020-11-13 09:18:20|11332.71|11332.71|11335.59|11335.59|11337.25|11337.25|11332.71|11332.71|0
1605259110000|2020-11-13 09:18:30|11333.1|11333.1|11334.31|11334.31|11336.62|11336.62|11333.1|11333.1|0
1605259120000|2020-11-13 09:18:40|11334.14|11334.14|11334.97|11334.97|11334.97|11334.97|11334.14|11334.14|0
1605259130000|2020-11-13 09:18:50|11335.14|11335.14|11335.24|11335.24|11335.24|11335.24|11334.97|11334.97|0
1605259140000|2020-11-13 09:19:00|11335.53|11335.53|11336.4|11336.4|11336.57|11336.57|11335.53|11335.53|0
1605259150000|2020-11-13 09:19:10|11338.06|11338.06|11339.94|11339.94|11339.94|11339.94|11338.06|11338.06|0
1605259160000|2020-11-13 09:19:20|11340.06|11340.06|11342.27|11342.27|11342.27|11342.27|11340.06|11340.06|0
1605259170000|2020-11-13 09:19:30|11343.1|11343.1|11343.1|11343.1|11343.1|11343.1|11343.1|11343.1|0
1605259180000|2020-11-13 09:19:40|11345.59|11345.59|11345.01|11345.01|11346.42|11346.42|11345.01|11345.01|0
1605259190000|2020-11-13 09:19:50|11345.37|11345.37|11345.52|11345.52|11345.52|11345.52|11344.84|11344.84|0
1605259200000|2020-11-13 09:20:00|11345.97|11345.97|11346.89|11346.89|11346.89|11346.89|11345.97|11345.97|0
1605259210000|2020-11-13 09:20:10|11347.24|11347.24|11348.8|11348.8|11348.8|11348.8|11347.06|11347.06|0
1605259230000|2020-11-13 09:20:30|11349.03|11349.03|11349.15|11349.15|11349.15|11349.15|11349.03|11349.03|0
1605259240000|2020-11-13 09:20:40|11349.44|11349.44|11349.91|11349.91|11349.91|11349.91|11349.44|11349.44|0
1605259250000|2020-11-13 09:20:50|11350.1|11350.1|11350.64|11350.64|11350.93|11350.93|11350.1|11350.1|0
1605259260000|2020-11-13 09:21:00|11350.88|11350.88|11351.54|11351.54|11351.83|11351.83|11350.88|11350.88|0
1605259270000|2020-11-13 09:21:10|11351.67|11351.67|11357.59|11357.59|11357.59|11357.59|11351.67|11351.67|0
1605259280000|2020-11-13 09:21:20|11357.44|11357.44|11358.39|11358.39|11358.46|11358.46|11357.44|11357.44|0
1605259290000|2020-11-13 09:21:30|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|0
1605259300000|2020-11-13 09:21:40|11359.46|11359.46|11358.85|11358.85|11359.81|11359.81|11358.85|11358.85|0
1605259310000|2020-11-13 09:21:50|11359.47|11359.47|11362.54|11362.54|11362.54|11362.54|11359.47|11359.47|0
1605259320000|2020-11-13 09:22:00|11363.33|11363.33|11366.04|11366.04|11366.04|11366.04|11363.33|11363.33|0
1605259330000|2020-11-13 09:22:10|11365.9|11365.9|11365.24|11365.24|11365.9|11365.9|11365.07|11365.07|0
1605259340000|2020-11-13 09:22:20|11365.36|11365.36|11365.42|11365.42|11365.76|11365.76|11365.36|11365.36|0
1605259350000|2020-11-13 09:22:30|11365.49|11365.49|11365.49|11365.49|11365.49|11365.49|11365.49|11365.49|0
1605259360000|2020-11-13 09:22:40|11365.32|11365.32|11364.85|11364.85|11366.02|11366.02|11364.85|11364.85|0
1605259370000|2020-11-13 09:22:50|11364.51|11364.51|11363.53|11363.53|11364.51|11364.51|11363.53|11363.53|0
1605259380000|2020-11-13 09:23:00|11362.7|11362.7|11362.13|11362.13|11364.16|11364.16|11362.13|11362.13|0
1605259390000|2020-11-13 09:23:10|11362.47|11362.47|11362.41|11362.41|11362.71|11362.71|11361.79|11361.79|0
1605259400000|2020-11-13 09:23:20|11362.27|11362.27|11361.76|11361.76|11362.84|11362.84|11361.66|11361.66|0
1605259410000|2020-11-13 09:23:30|11361.89|11361.89|11362.11|11362.11|11362.91|11362.91|11361.89|11361.89|0
1605259420000|2020-11-13 09:23:40|11361.92|11361.92|11362.75|11362.75|11362.75|11362.75|11361.92|11361.92|0
1605259430000|2020-11-13 09:23:50|11362.36|11362.36|11365.62|11365.62|11365.76|11365.76|11362.36|11362.36|0
1605259450000|2020-11-13 09:24:10|11365.28|11365.28|11365.9|11365.9|11365.9|11365.9|11365.28|11365.28|0
1605259460000|2020-11-13 09:24:20|11366.37|11366.37|11366.49|11366.49|11366.49|11366.49|11366.37|11366.37|0
1605259470000|2020-11-13 09:24:30|11367.07|11367.07|11367.07|11367.07|11367.07|11367.07|11367.07|11367.07|0
1605259480000|2020-11-13 09:24:40|11366.97|11366.97|11366.97|11366.97|11366.97|11366.97|11366.97|11366.97|0
1605259490000|2020-11-13 09:24:50|11370.85|11370.85|11370.63|11370.63|11370.98|11370.98|11370.63|11370.63|0
1605259500000|2020-11-13 09:25:00|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|0
1605259510000|2020-11-13 09:25:10|11371.07|11371.07|11370.54|11370.54|11371.37|11371.37|11370.54|11370.54|0
1605259520000|2020-11-13 09:25:20|11370.65|11370.65|11370.65|11370.65|11370.65|11370.65|11370.65|11370.65|0
1605259530000|2020-11-13 09:25:30|11370.42|11370.42|11370.72|11370.72|11370.72|11370.72|11370.42|11370.42|0
1605259540000|2020-11-13 09:25:40|11370.55|11370.55|11369.57|11369.57|11370.55|11370.55|11369.57|11369.57|0
1605259550000|2020-11-13 09:25:50|11369.67|11369.67|11370.29|11370.29|11370.29|11370.29|11369.67|11369.67|0
1605259570000|2020-11-13 09:26:10|11370.41|11370.41|11368.22|11368.22|11370.41|11370.41|11367.92|11367.92|0
1605259580000|2020-11-13 09:26:20|11368.56|11368.56|11367.96|11367.96|11368.76|11368.76|11367.96|11367.96|0
1605259590000|2020-11-13 09:26:30|11368.79|11368.79|11368.79|11368.79|11368.79|11368.79|11368.79|11368.79|0
1605259600000|2020-11-13 09:26:40|11368.16|11368.16|11368.16|11368.16|11368.16|11368.16|11368.16|11368.16|0
1605259610000|2020-11-13 09:26:50|11368.07|11368.07|11367.8|11367.8|11368.07|11368.07|11367.8|11367.8|0
1605259620000|2020-11-13 09:27:00|11367.99|11367.99|11367.99|11367.99|11367.99|11367.99|11367.99|11367.99|0
1605259630000|2020-11-13 09:27:10|11368.14|11368.14|11371.28|11371.28|11371.28|11371.28|11368.14|11368.14|0
1605259640000|2020-11-13 09:27:20|11374.49|11374.49|11375.08|11375.08|11375.08|11375.08|11374.49|11374.49|0
1605259650000|2020-11-13 09:27:30|11374.79|11374.79|11375.42|11375.42|11375.42|11375.42|11374.79|11374.79|0
1605259660000|2020-11-13 09:27:40|11375.65|11375.65|11375.65|11375.65|11375.65|11375.65|11375.65|11375.65|0
1605259690000|2020-11-13 09:28:10|11375.72|11375.72|11377.36|11377.36|11377.36|11377.36|11375.65|11375.65|0
1605259700000|2020-11-13 09:28:20|11377.53|11377.53|11379.39|11379.39|11379.39|11379.39|11377.53|11377.53|0
1605259710000|2020-11-13 09:28:30|11378.75|11378.75|11378.75|11378.75|11378.75|11378.75|11378.75|11378.75|0
1605259720000|2020-11-13 09:28:40|11378.46|11378.46|11377.91|11377.91|11378.46|11378.46|11377.43|11377.43|0
1605259730000|2020-11-13 09:28:50|11377.67|11377.67|11376.73|11376.73|11377.67|11377.67|11376.73|11376.73|0
1605259740000|2020-11-13 09:29:00|11376.14|11376.14|11376.14|11376.14|11376.14|11376.14|11376.14|11376.14|0
1605259750000|2020-11-13 09:29:10|11376.43|11376.43|11375.61|11375.61|11376.43|11376.43|11375.61|11375.61|0
1605259760000|2020-11-13 09:29:20|11375.46|11375.46|11376.53|11376.53|11376.53|11376.53|11375.34|11375.34|0
1605259770000|2020-11-13 09:29:30|11383.1|11383.1|11382.28|11382.28|11383.25|11383.25|11381.99|11381.99|0
1605259780000|2020-11-13 09:29:40|11382.04|11382.04|11381.43|11381.43|11382.04|11382.04|11381.43|11381.43|0
1605259790000|2020-11-13 09:29:50|11381.56|11381.56|11382.85|11382.85|11382.85|11382.85|11381.56|11381.56|0
1605259800000|2020-11-13 09:30:00|11383.68|11383.68|11387.93|11387.93|11387.93|11387.93|11383.68|11383.68|0
1605259810000|2020-11-13 09:30:10|11388.44|11388.44|11390.67|11390.67|11390.67|11390.67|11388.44|11388.44|0
1605259820000|2020-11-13 09:30:20|11391.5|11391.5|11391.74|11391.74|11391.74|11391.74|11391.5|11391.5|0
1605259830000|2020-11-13 09:30:30|11392.18|11392.18|11392.18|11392.18|11392.18|11392.18|11392.18|11392.18|0
1605259840000|2020-11-13 09:30:40|11394.43|11394.43|11395.57|11395.57|11395.57|11395.57|11394.43|11394.43|0
1605259850000|2020-11-13 09:30:50|11394.74|11394.74|11394.45|11394.45|11394.91|11394.91|11394.45|11394.45|0
1605259860000|2020-11-13 09:31:00|11394.57|11394.57|11394.92|11394.92|11395.23|11395.23|11394.2|11394.2|0
1605259870000|2020-11-13 09:31:10|11396.57|11396.57|11396.51|11396.51|11396.57|11396.57|11396.51|11396.51|0
1605259890000|2020-11-13 09:31:30|11396.64|11396.64|11398.45|11398.45|11398.45|11398.45|11396.64|11396.64|0
1605259900000|2020-11-13 09:31:40|11398.69|11398.69|11398.69|11398.69|11398.69|11398.69|11398.69|11398.69|0
1605259910000|2020-11-13 09:31:50|11398.92|11398.92|11400.58|11400.58|11400.58|11400.58|11398.92|11398.92|0
1605259920000|2020-11-13 09:32:00|11401.36|11401.36|11401.03|11401.03|11401.65|11401.65|11401.03|11401.03|0
1605259930000|2020-11-13 09:32:10|11402.28|11402.28|11403.9|11403.9|11403.9|11403.9|11402.24|11402.24|0
1605259940000|2020-11-13 09:32:20|11404.93|11404.93|11403.5|11403.5|11405.77|11405.77|11403.5|11403.5|0
1605259950000|2020-11-13 09:32:30|11403.59|11403.59|11405.33|11405.33|11405.33|11405.33|11403.59|11403.59|0
1605259960000|2020-11-13 09:32:40|11405.09|11405.09|11404.98|11404.98|11405.09|11405.09|11404.62|11404.62|0
1605260000000|2020-11-13 09:33:20|11404.68|11404.68|11404.68|11404.68|11404.68|11404.68|11404.68|11404.68|0
1605260010000|2020-11-13 09:33:30|11405.41|11405.41|11405.56|11405.56|11405.56|11405.56|11405.41|11405.41|0
1605260020000|2020-11-13 09:33:40|11405.68|11405.68|11405.31|11405.31|11405.68|11405.68|11405.31|11405.31|0
1605260030000|2020-11-13 09:33:50|11405.61|11405.61|11406|11406|11406.24|11406.24|11405.61|11405.61|0
1605260040000|2020-11-13 09:34:00|11406.24|11406.24|11404.55|11404.55|11406.72|11406.72|11404.55|11404.55|0
1605260050000|2020-11-13 09:34:10|11402.06|11402.06|11399.93|11399.93|11402.06|11402.06|11399.93|11399.93|0
1605260070000|2020-11-13 09:34:30|11400.06|11400.06|11399.79|11399.79|11400.06|11400.06|11399.79|11399.79|0
1605260090000|2020-11-13 09:34:50|11399.6|11399.6|11399.89|11399.89|11399.89|11399.89|11399.6|11399.6|0
1605260100000|2020-11-13 09:35:00|11399.79|11399.79|11400.22|11400.22|11400.39|11400.39|11399.56|11399.56|0
1605260110000|2020-11-13 09:35:10|11400.1|11400.1|11399.81|11399.81|11400.1|11400.1|11399.81|11399.81|0
1605260120000|2020-11-13 09:35:20|11399.88|11399.88|11400.29|11400.29|11400.29|11400.29|11399.88|11399.88|0
1605260130000|2020-11-13 09:35:30|11400.51|11400.51|11400.51|11400.51|11400.51|11400.51|11400.51|11400.51|0
1605260140000|2020-11-13 09:35:40|11400.71|11400.71|11400.8|11400.8|11401.17|11401.17|11400.71|11400.71|0
1605260150000|2020-11-13 09:35:50|11400.92|11400.92|11400.89|11400.89|11401.02|11401.02|11400.68|11400.68|0
1605260160000|2020-11-13 09:36:00|11400.96|11400.96|11401.22|11401.22|11401.22|11401.22|11400.96|11400.96|0
1605260170000|2020-11-13 09:36:10|11401.15|11401.15|11400.23|11400.23|11401.15|11401.15|11400.23|11400.23|0
1605260180000|2020-11-13 09:36:20|11400.16|11400.16|11399.83|11399.83|11400.31|11400.31|11399.83|11399.83|0
1605260190000|2020-11-13 09:36:30|11399.59|11399.59|11399.3|11399.3|11399.78|11399.78|11399.3|11399.3|0
1605260200000|2020-11-13 09:36:40|11399.43|11399.43|11399.5|11399.5|11399.5|11399.5|11399.43|11399.43|0
1605260210000|2020-11-13 09:36:50|11399.62|11399.62|11399.79|11399.79|11399.95|11399.95|11399.6|11399.6|0
1605260220000|2020-11-13 09:37:00|11400.17|11400.17|11401.46|11401.46|11401.46|11401.46|11400.17|11400.17|0
1605260250000|2020-11-13 09:37:30|11398.97|11398.97|11398.14|11398.14|11398.97|11398.97|11398.14|11398.14|0
1605260260000|2020-11-13 09:37:40|11397.67|11397.67|11397.91|11397.91|11397.91|11397.91|11397.67|11397.67|0
1605260270000|2020-11-13 09:37:50|11398.14|11398.14|11398.25|11398.25|11398.25|11398.25|11398.14|11398.14|0
1605260280000|2020-11-13 09:38:00|11398.52|11398.52|11398.93|11398.93|11398.93|11398.93|11398.28|11398.28|0
1605260290000|2020-11-13 09:38:10|11398.99|11398.99|11399.17|11399.17|11399.17|11399.17|11398.73|11398.73|0
1605260300000|2020-11-13 09:38:20|11400|11400|11400|11400|11400|11400|11400|11400|0
1605260330000|2020-11-13 09:38:50|11400.07|11400.07|11400.55|11400.55|11400.55|11400.55|11400.07|11400.07|0
1605260340000|2020-11-13 09:39:00|11401|11401|11400.55|11400.55|11401.17|11401.17|11400.43|11400.43|0
1605260350000|2020-11-13 09:39:10|11400.21|11400.21|11398.84|11398.84|11400.21|11400.21|11398.84|11398.84|0
1605260360000|2020-11-13 09:39:20|11398.72|11398.72|11399.25|11399.25|11399.25|11399.25|11398.55|11398.55|0
1605260370000|2020-11-13 09:39:30|11399.08|11399.08|11398.74|11398.74|11399.08|11399.08|11398.4|11398.4|0
1605260380000|2020-11-13 09:39:40|11398.4|11398.4|11398.23|11398.23|11398.74|11398.74|11398.23|11398.23|0
1605260390000|2020-11-13 09:39:50|11397.47|11397.47|11398.26|11398.26|11398.33|11398.33|11397.33|11397.33|0
1605260400000|2020-11-13 09:40:00|11398.32|11398.32|11398.22|11398.22|11398.46|11398.46|11398.05|11398.05|0
1605260410000|2020-11-13 09:40:10|11397.7|11397.7|11397.17|11397.17|11397.7|11397.7|11397.17|11397.17|0
1605260420000|2020-11-13 09:40:20|11396.93|11396.93|11396.49|11396.49|11396.93|11396.93|11396.49|11396.49|0
1605260430000|2020-11-13 09:40:30|11396.37|11396.37|11393.18|11393.18|11396.37|11396.37|11393.18|11393.18|0
1605260440000|2020-11-13 09:40:40|11394.84|11394.84|11395.08|11395.08|11395.08|11395.08|11394.84|11394.84|0
1605260450000|2020-11-13 09:40:50|11394.96|11394.96|11393.15|11393.15|11394.96|11394.96|11393|11393|0
1605260470000|2020-11-13 09:41:10|11393.02|11393.02|11393.02|11393.02|11393.02|11393.02|11393.02|11393.02|0
1605260480000|2020-11-13 09:41:20|11391.14|11391.14|11389.89|11389.89|11391.14|11391.14|11389.89|11389.89|0
1605260500000|2020-11-13 09:41:40|11390.06|11390.06|11390.3|11390.3|11390.3|11390.3|11389.42|11389.42|0
1605260510000|2020-11-13 09:41:50|11390.64|11390.64|11390.21|11390.21|11390.64|11390.64|11390.21|11390.21|0
1605260520000|2020-11-13 09:42:00|11390.01|11390.01|11388.68|11388.68|11390.01|11390.01|11388.68|11388.68|0
1605260530000|2020-11-13 09:42:10|11388.98|11388.98|11388.22|11388.22|11389.58|11389.58|11386.26|11386.26|0
1605260540000|2020-11-13 09:42:20|11388.85|11388.85|11387.72|11387.72|11389.14|11389.14|11387.49|11387.49|0
1605260550000|2020-11-13 09:42:30|11386.47|11386.47|11386.35|11386.35|11386.47|11386.47|11386.35|11386.35|0
1605260560000|2020-11-13 09:42:40|11387.55|11387.55|11388.43|11388.43|11388.43|11388.43|11387.55|11387.55|0
1605260570000|2020-11-13 09:42:50|11388.52|11388.52|11388.92|11388.92|11389.11|11389.11|11388.43|11388.43|0
1605260580000|2020-11-13 09:43:00|11389.06|11389.06|11388.72|11388.72|11389.35|11389.35|11388.72|11388.72|0
1605260590000|2020-11-13 09:43:10|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|11388.36|0
1605260600000|2020-11-13 09:43:20|11388|11388|11387.47|11387.47|11388|11388|11387.47|11387.47|0
1605260610000|2020-11-13 09:43:30|11385.81|11385.81|11385.57|11385.57|11385.81|11385.81|11385.57|11385.57|0
1605260620000|2020-11-13 09:43:40|11385.64|11385.64|11387.13|11387.13|11387.13|11387.13|11385.64|11385.64|0
1605260630000|2020-11-13 09:43:50|11387.82|11387.82|11388.33|11388.33|11388.33|11388.33|11387.82|11387.82|0
1605260650000|2020-11-13 09:44:10|11388.42|11388.42|11390.29|11390.29|11390.29|11390.29|11388.42|11388.42|0
1605260660000|2020-11-13 09:44:20|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|11390.59|0
1605260670000|2020-11-13 09:44:30|11390.88|11390.88|11390.76|11390.76|11390.88|11390.88|11390.76|11390.76|0
1605260680000|2020-11-13 09:44:40|11391.05|11391.05|11391.05|11391.05|11391.05|11391.05|11391.05|11391.05|0
1605260690000|2020-11-13 09:44:50|11391.2|11391.2|11391.99|11391.99|11391.99|11391.99|11391.2|11391.2|0
1605260700000|2020-11-13 09:45:00|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|0
1605260710000|2020-11-13 09:45:10|11392.4|11392.4|11392.4|11392.4|11392.4|11392.4|11392.4|11392.4|0
1605260720000|2020-11-13 09:45:20|11392.74|11392.74|11392.97|11392.97|11392.97|11392.97|11392.74|11392.74|0
1605260730000|2020-11-13 09:45:30|11393.16|11393.16|11393.28|11393.28|11393.28|11393.28|11393.16|11393.16|0
1605260740000|2020-11-13 09:45:40|11393.4|11393.4|11393.48|11393.48|11393.48|11393.48|11393.4|11393.4|0
1605260750000|2020-11-13 09:45:50|11393.71|11393.71|11394.63|11394.63|11394.63|11394.63|11393.71|11393.71|0
1605260760000|2020-11-13 09:46:00|11392.97|11392.97|11392.46|11392.46|11392.97|11392.97|11392.46|11392.46|0
1605260780000|2020-11-13 09:46:20|11392.7|11392.7|11392.7|11392.7|11392.7|11392.7|11392.7|11392.7|0
1605260790000|2020-11-13 09:46:30|11393.28|11393.28|11392.99|11392.99|11393.28|11393.28|11392.99|11392.99|0
1605260800000|2020-11-13 09:46:40|11393.09|11393.09|11392.6|11392.6|11394.27|11394.27|11392.6|11392.6|0
1605260810000|2020-11-13 09:46:50|11392.36|11392.36|11392.88|11392.88|11392.88|11392.88|11392.36|11392.36|0
1605260830000|2020-11-13 09:47:10|11393.11|11393.11|11393.11|11393.11|11393.11|11393.11|11393.11|11393.11|0
1605260840000|2020-11-13 09:47:20|11393.46|11393.46|11392.8|11392.8|11393.63|11393.63|11392.8|11392.8|0
1605260860000|2020-11-13 09:47:40|11392.97|11392.97|11391.87|11391.87|11392.97|11392.97|11391.87|11391.87|0
1605260880000|2020-11-13 09:48:00|11391.4|11391.4|11391.4|11391.4|11391.4|11391.4|11391.4|11391.4|0
1605260890000|2020-11-13 09:48:10|11391.16|11391.16|11389.91|11389.91|11391.16|11391.16|11389.91|11389.91|0
1605260910000|2020-11-13 09:48:30|11389.62|11389.62|11389.62|11389.62|11389.62|11389.62|11389.62|11389.62|0
1605260920000|2020-11-13 09:48:40|11389.32|11389.32|11390.15|11390.15|11390.15|11390.15|11389.32|11389.32|0
1605260930000|2020-11-13 09:48:50|11389.71|11389.71|11386.08|11386.08|11389.71|11389.71|11386.08|11386.08|0
1605260940000|2020-11-13 09:49:00|11385.93|11385.93|11386.27|11386.27|11386.45|11386.45|11385.93|11385.93|0
1605260950000|2020-11-13 09:49:10|11386.18|11386.18|11385.84|11385.84|11386.52|11386.52|11385.67|11385.67|0
1605260960000|2020-11-13 09:49:20|11385.91|11385.91|11386.15|11386.15|11386.15|11386.15|11385.91|11385.91|0
1605260970000|2020-11-13 09:49:30|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|11386.49|0
1605260980000|2020-11-13 09:49:40|11386.37|11386.37|11386.27|11386.27|11386.37|11386.37|11386.27|11386.27|0
1605260990000|2020-11-13 09:49:50|11385.98|11385.98|11385.98|11385.98|11385.98|11385.98|11385.98|11385.98|0
1605261000000|2020-11-13 09:50:00|11385.86|11385.86|11384.09|11384.09|11385.86|11385.86|11384.09|11384.09|0
1605261010000|2020-11-13 09:50:10|11384.48|11384.48|11384.48|11384.48|11384.48|11384.48|11384.48|11384.48|0
1605261020000|2020-11-13 09:50:20|11384.31|11384.31|11384.31|11384.31|11384.31|11384.31|11384.31|11384.31|0
1605261030000|2020-11-13 09:50:30|11384.54|11384.54|11384.54|11384.54|11384.54|11384.54|11384.54|11384.54|0
1605261040000|2020-11-13 09:50:40|11384.47|11384.47|11384.4|11384.4|11384.47|11384.47|11384.4|11384.4|0
1605261050000|2020-11-13 09:50:50|11385.03|11385.03|11385.03|11385.03|11385.03|11385.03|11385.03|11385.03|0
1605261060000|2020-11-13 09:51:00|11385.65|11385.65|11385.65|11385.65|11385.65|11385.65|11385.65|11385.65|0
1605261080000|2020-11-13 09:51:20|11385.77|11385.77|11384.94|11384.94|11385.77|11385.77|11384.94|11384.94|0
1605261090000|2020-11-13 09:51:30|11384.64|11384.64|11384.53|11384.53|11384.64|11384.64|11384.53|11384.53|0
1605261100000|2020-11-13 09:51:40|11384.16|11384.16|11381.64|11381.64|11384.16|11384.16|11381.64|11381.64|0
1605261110000|2020-11-13 09:51:50|11382.47|11382.47|11383.3|11383.3|11383.3|11383.3|11382.47|11382.47|0
1605261120000|2020-11-13 09:52:00|11382.95|11382.95|11383.42|11383.42|11383.42|11383.42|11382.95|11382.95|0
1605261130000|2020-11-13 09:52:10|11382.39|11382.39|11382.22|11382.22|11382.39|11382.39|11381.19|11381.19|0
1605261140000|2020-11-13 09:52:20|11382.56|11382.56|11382.56|11382.56|11382.56|11382.56|11382.56|11382.56|0
1605261150000|2020-11-13 09:52:30|11382.05|11382.05|11381.58|11381.58|11382.05|11382.05|11381.58|11381.58|0
1605261160000|2020-11-13 09:52:40|11381.41|11381.41|11382.24|11382.24|11382.24|11382.24|11380.58|11380.58|0
1605261170000|2020-11-13 09:52:50|11382.58|11382.58|11382.53|11382.53|11383.05|11383.05|11382.1|11382.1|0
1605261180000|2020-11-13 09:53:00|11382.36|11382.36|11382.98|11382.98|11382.98|11382.98|11382.36|11382.36|0
1605261190000|2020-11-13 09:53:10|11383.22|11383.22|11383.12|11383.12|11383.22|11383.22|11383.12|11383.12|0
1605261200000|2020-11-13 09:53:20|11382.29|11382.29|11381.56|11381.56|11382.29|11382.29|11381.56|11381.56|0
1605261210000|2020-11-13 09:53:30|11381.19|11381.19|11381.19|11381.19|11381.19|11381.19|11381.19|11381.19|0
1605261220000|2020-11-13 09:53:40|11379.31|11379.31|11379.31|11379.31|11379.31|11379.31|11379.31|11379.31|0
1605261230000|2020-11-13 09:53:50|11379.38|11379.38|11377.94|11377.94|11379.6|11379.6|11377.94|11377.94|0
1605261240000|2020-11-13 09:54:00|11378.48|11378.48|11378.77|11378.77|11378.77|11378.77|11378.48|11378.48|0
1605261250000|2020-11-13 09:54:10|11379.63|11379.63|11378.4|11378.4|11379.74|11379.74|11377.35|11377.35|0
1605261260000|2020-11-13 09:54:20|11378.91|11378.91|11379.81|11379.81|11379.81|11379.81|11378.91|11378.91|0
1605261270000|2020-11-13 09:54:30|11380.05|11380.05|11381.76|11381.76|11381.76|11381.76|11380.05|11380.05|0
1605261280000|2020-11-13 09:54:40|11381.39|11381.39|11381.39|11381.39|11382.08|11382.08|11380.71|11380.71|0
1605261290000|2020-11-13 09:54:50|11381.56|11381.56|11381.41|11381.41|11381.9|11381.9|11380.9|11380.9|0
1605261300000|2020-11-13 09:55:00|11381.59|11381.59|11382.61|11382.61|11382.61|11382.61|11381.59|11381.59|0
1605261310000|2020-11-13 09:55:10|11382.9|11382.9|11382.86|11382.86|11382.9|11382.9|11381.88|11381.88|0
1605261320000|2020-11-13 09:55:20|11383.03|11383.03|11383.05|11383.05|11383.55|11383.55|11382.69|11382.69|0
1605261330000|2020-11-13 09:55:30|11382.85|11382.85|11383.43|11383.43|11383.57|11383.57|11382.85|11382.85|0
1605261340000|2020-11-13 09:55:40|11383.19|11383.19|11385.59|11385.59|11385.59|11385.59|11383.19|11383.19|0
1605261350000|2020-11-13 09:55:50|11386.06|11386.06|11384.63|11384.63|11386.06|11386.06|11384.63|11384.63|0
1605261360000|2020-11-13 09:56:00|11382.14|11382.14|11382.24|11382.24|11382.24|11382.24|11382.14|11382.14|0
1605261370000|2020-11-13 09:56:10|11383.26|11383.26|11382.6|11382.6|11383.63|11383.63|11382.09|11382.09|0
1605261390000|2020-11-13 09:56:30|11383.43|11383.43|11382.92|11382.92|11383.43|11383.43|11382.4|11382.4|0
1605261400000|2020-11-13 09:56:40|11383.6|11383.6|11384.12|11384.12|11384.35|11384.35|11383.6|11383.6|0
1605261410000|2020-11-13 09:56:50|11383.88|11383.88|11384.41|11384.41|11384.41|11384.41|11383.49|11383.49|0
1605261420000|2020-11-13 09:57:00|11383.55|11383.55|11382.84|11382.84|11383.55|11383.55|11382.72|11382.72|0
1605261430000|2020-11-13 09:57:10|11384.04|11384.04|11384.21|11384.21|11384.21|11384.21|11384.04|11384.04|0
1605261440000|2020-11-13 09:57:20|11384.28|11384.28|11384.21|11384.21|11384.28|11384.28|11382.44|11382.44|0
1605261450000|2020-11-13 09:57:30|11384.59|11384.59|11384.92|11384.92|11384.92|11384.92|11384.59|11384.59|0
1605261470000|2020-11-13 09:57:50|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|0
1605261480000|2020-11-13 09:58:00|11386.28|11386.28|11387.31|11387.31|11387.59|11387.59|11386.28|11386.28|0
1605261490000|2020-11-13 09:58:10|11386.48|11386.48|11386.83|11386.83|11386.83|11386.83|11386.48|11386.48|0
1605261500000|2020-11-13 09:58:20|11387|11387|11387|11387|11387|11387|11387|11387|0
1605261510000|2020-11-13 09:58:30|11386.46|11386.46|11387.43|11387.43|11387.43|11387.43|11386.46|11386.46|0
1605261520000|2020-11-13 09:58:40|11387.72|11387.72|11389.23|11389.23|11389.23|11389.23|11387.72|11387.72|0
1605261530000|2020-11-13 09:58:50|11390.6|11390.6|11390.84|11390.84|11390.84|11390.84|11390.6|11390.6|0
1605261540000|2020-11-13 09:59:00|11390.69|11390.69|11389.32|11389.32|11390.69|11390.69|11389.32|11389.32|0
1605261550000|2020-11-13 09:59:10|11389.62|11389.62|11389.32|11389.32|11389.62|11389.62|11389.32|11389.32|0
1605261560000|2020-11-13 09:59:20|11388.85|11388.85|11388.92|11388.92|11389.09|11389.09|11388.75|11388.75|0
1605261570000|2020-11-13 09:59:30|11388.99|11388.99|11386.76|11386.76|11388.99|11388.99|11385.93|11385.93|0
1605261580000|2020-11-13 09:59:40|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|0
1605261590000|2020-11-13 09:59:50|11386.95|11386.95|11387.22|11387.22|11387.29|11387.29|11386.52|11386.52|0
1605261600000|2020-11-13 10:00:00|11387.37|11387.37|11387|11387|11387.37|11387.37|11387|11387|0
1605261610000|2020-11-13 10:00:10|11387.86|11387.86|11387.43|11387.43|11388.2|11388.2|11387.43|11387.43|0
1605261620000|2020-11-13 10:00:20|11387.52|11387.52|11387.87|11387.87|11387.87|11387.87|11387.52|11387.52|0
1605261630000|2020-11-13 10:00:30|11387.04|11387.04|11387.04|11387.04|11387.04|11387.04|11387.04|11387.04|0
1605261640000|2020-11-13 10:00:40|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|0
1605261650000|2020-11-13 10:00:50|11385.48|11385.48|11385.48|11385.48|11385.48|11385.48|11385.48|11385.48|0
1605261660000|2020-11-13 10:01:00|11385.29|11385.29|11385.53|11385.53|11385.53|11385.53|11385.29|11385.29|0
1605261670000|2020-11-13 10:01:10|11385.65|11385.65|11386.64|11386.64|11386.64|11386.64|11385.65|11385.65|0
1605261680000|2020-11-13 10:01:20|11385.78|11385.78|11386.1|11386.1|11386.95|11386.95|11385.78|11385.78|0
1605261690000|2020-11-13 10:01:30|11385.63|11385.63|11385.5|11385.5|11385.63|11385.63|11385.5|11385.5|0
1605261710000|2020-11-13 10:01:50|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|0
1605261720000|2020-11-13 10:02:00|11386.04|11386.04|11385.75|11385.75|11386.04|11386.04|11385.75|11385.75|0
1605261730000|2020-11-13 10:02:10|11382.43|11382.43|11381.6|11381.6|11382.43|11382.43|11381.6|11381.6|0
1605261740000|2020-11-13 10:02:20|11381.94|11381.94|11382.31|11382.31|11383.14|11383.14|11381.94|11381.94|0
1605261750000|2020-11-13 10:02:30|11381.83|11381.83|11380.74|11380.74|11381.83|11381.83|11380.74|11380.74|0
1605261760000|2020-11-13 10:02:40|11379.49|11379.49|11378.97|11378.97|11380.63|11380.63|11378.97|11378.97|0
1605261770000|2020-11-13 10:02:50|11380.22|11380.22|11380.14|11380.14|11380.22|11380.22|11380.14|11380.14|0
1605261780000|2020-11-13 10:03:00|11380.48|11380.48|11380.48|11380.48|11380.48|11380.48|11380.48|11380.48|0
1605261800000|2020-11-13 10:03:20|11380.25|11380.25|11379.74|11379.74|11380.25|11380.25|11379.74|11379.74|0
1605261810000|2020-11-13 10:03:30|11379.05|11379.05|11377.68|11377.68|11379.05|11379.05|11376.49|11376.49|0
1605261820000|2020-11-13 10:03:40|11378.03|11378.03|11380.03|11380.03|11380.03|11380.03|11378.03|11378.03|0
1605261830000|2020-11-13 10:03:50|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|0
1605261840000|2020-11-13 10:04:00|11381.17|11381.17|11380.4|11380.4|11381.17|11381.17|11380.4|11380.4|0
1605261850000|2020-11-13 10:04:10|11379.93|11379.93|11380.56|11380.56|11380.56|11380.56|11379.93|11379.93|0
1605261860000|2020-11-13 10:04:20|11380.39|11380.39|11380.05|11380.05|11380.39|11380.39|11380.05|11380.05|0
1605261880000|2020-11-13 10:04:40|11380.39|11380.39|11379.47|11379.47|11380.39|11380.39|11379.47|11379.47|0
1605261890000|2020-11-13 10:04:50|11379.98|11379.98|11379.98|11379.98|11379.98|11379.98|11379.69|11379.69|0
1605261900000|2020-11-13 10:05:00|11380.81|11380.81|11381.64|11381.64|11381.64|11381.64|11380.81|11380.81|0
1605261910000|2020-11-13 10:05:10|11382.26|11382.26|11382.26|11382.26|11382.26|11382.26|11382.26|11382.26|0
1605261920000|2020-11-13 10:05:20|11381.9|11381.9|11382.17|11382.17|11382.55|11382.55|11381.9|11381.9|0
1605261930000|2020-11-13 10:05:30|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|11380.51|0
1605261940000|2020-11-13 10:05:40|11380.22|11380.22|11379.33|11379.33|11380.22|11380.22|11379.33|11379.33|0
1605261950000|2020-11-13 10:05:50|11379.48|11379.48|11379.31|11379.31|11379.65|11379.65|11379.31|11379.31|0
1605261960000|2020-11-13 10:06:00|11378.48|11378.48|11378.48|11378.48|11378.48|11378.48|11378.48|11378.48|0
1605261970000|2020-11-13 10:06:10|11378.12|11378.12|11378.97|11378.97|11379.43|11379.43|11377.89|11377.89|0
1605261980000|2020-11-13 10:06:20|11379.2|11379.2|11380.52|11380.52|11380.86|11380.86|11379.2|11379.2|0
1605261990000|2020-11-13 10:06:30|11380.17|11380.17|11380.17|11380.17|11380.17|11380.17|11380.17|11380.17|0
1605262000000|2020-11-13 10:06:40|11380.69|11380.69|11380.5|11380.5|11380.69|11380.69|11380.5|11380.5|0
1605262010000|2020-11-13 10:06:50|11381.33|11381.33|11381.31|11381.31|11381.33|11381.33|11381.14|11381.14|0
1605262020000|2020-11-13 10:07:00|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|11380.58|0
1605262030000|2020-11-13 10:07:10|11380.92|11380.92|11380.38|11380.38|11380.92|11380.92|11380.38|11380.38|0
1605262040000|2020-11-13 10:07:20|11380.04|11380.04|11379.21|11379.21|11380.04|11380.04|11379.21|11379.21|0
1605262050000|2020-11-13 10:07:30|11379.09|11379.09|11378.77|11378.77|11379.6|11379.6|11378.77|11378.77|0
1605262070000|2020-11-13 10:07:50|11378.3|11378.3|11378.71|11378.71|11378.71|11378.71|11378.3|11378.3|0
1605262080000|2020-11-13 10:08:00|11378.88|11378.88|11379.22|11379.22|11379.22|11379.22|11378.88|11378.88|0
1605262090000|2020-11-13 10:08:10|11378.98|11378.98|11378.98|11378.98|11378.98|11378.98|11378.98|11378.98|0
1605262100000|2020-11-13 10:08:20|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|0
1605262110000|2020-11-13 10:08:30|11378.75|11378.75|11378.75|11378.75|11378.75|11378.75|11378.75|11378.75|0
1605262120000|2020-11-13 10:08:40|11379.26|11379.26|11379.09|11379.09|11379.26|11379.26|11379.09|11379.09|0
1605262140000|2020-11-13 10:09:00|11378.41|11378.41|11377.09|11377.09|11378.41|11378.41|11377.09|11377.09|0
1605262150000|2020-11-13 10:09:10|11377.44|11377.44|11375.92|11375.92|11377.44|11377.44|11375.79|11375.79|0
1605262160000|2020-11-13 10:09:20|11376.49|11376.49|11377.55|11377.55|11377.74|11377.74|11376.49|11376.49|0
1605262170000|2020-11-13 10:09:30|11376.92|11376.92|11377.77|11377.77|11377.77|11377.77|11376.92|11376.92|0
1605262180000|2020-11-13 10:09:40|11377.96|11377.96|11377.96|11377.96|11377.96|11377.96|11377.96|11377.96|0
1605262190000|2020-11-13 10:09:50|11377.49|11377.49|11376.71|11376.71|11377.73|11377.73|11376.71|11376.71|0
1605262200000|2020-11-13 10:10:00|11375.46|11375.46|11375.38|11375.38|11375.6|11375.6|11375.38|11375.38|0
1605262210000|2020-11-13 10:10:10|11375.89|11375.89|11374.4|11374.4|11376.06|11376.06|11374.4|11374.4|0
1605262220000|2020-11-13 10:10:20|11374.69|11374.69|11374.13|11374.13|11374.96|11374.96|11374.13|11374.13|0
1605262230000|2020-11-13 10:10:30|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|0
1605262240000|2020-11-13 10:10:40|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|0
1605262250000|2020-11-13 10:10:50|11373.55|11373.55|11370.57|11370.57|11374.06|11374.06|11369.95|11369.95|0
1605262260000|2020-11-13 10:11:00|11370.51|11370.51|11370.65|11370.65|11370.65|11370.65|11370.17|11370.17|0
1605262270000|2020-11-13 10:11:10|11371.28|11371.28|11371.11|11371.11|11371.28|11371.28|11371.11|11371.11|0
1605262280000|2020-11-13 10:11:20|11370.91|11370.91|11370.91|11370.91|11370.91|11370.91|11370.91|11370.91|0
1605262290000|2020-11-13 10:11:30|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|0
1605262300000|2020-11-13 10:11:40|11372.38|11372.38|11372.51|11372.51|11372.51|11372.51|11372.38|11372.38|0
1605262310000|2020-11-13 10:11:50|11372.63|11372.63|11372.63|11372.63|11372.63|11372.63|11372.63|11372.63|0
1605262320000|2020-11-13 10:12:00|11372.92|11372.92|11372|11372|11372.92|11372.92|11372|11372|0
1605262330000|2020-11-13 10:12:10|11369.63|11369.63|11369.29|11369.29|11369.63|11369.63|11369.29|11369.29|0
1605262340000|2020-11-13 10:12:20|11369.14|11369.14|11368.99|11368.99|11369.14|11369.14|11368.99|11368.99|0
1605262370000|2020-11-13 10:12:50|11368.31|11368.31|11368.14|11368.14|11368.31|11368.31|11368.14|11368.14|0
1605262380000|2020-11-13 10:13:00|11367.56|11367.56|11367.37|11367.37|11367.56|11367.56|11367.37|11367.37|0
1605262390000|2020-11-13 10:13:10|11367.88|11367.88|11367.88|11367.88|11367.88|11367.88|11367.88|11367.88|0
1605262400000|2020-11-13 10:13:20|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|11368.24|0
1605262410000|2020-11-13 10:13:30|11368.44|11368.44|11368.96|11368.96|11368.96|11368.96|11368.44|11368.44|0
1605262420000|2020-11-13 10:13:40|11369.25|11369.25|11370.98|11370.98|11370.98|11370.98|11369.25|11369.25|0
1605262430000|2020-11-13 10:13:50|11371.6|11371.6|11372.81|11372.81|11372.81|11372.81|11371.6|11371.6|0
1605262440000|2020-11-13 10:14:00|11373.52|11373.52|11373.58|11373.58|11373.64|11373.64|11373.47|11373.47|0
1605262450000|2020-11-13 10:14:10|11373.7|11373.7|11373.7|11373.7|11373.7|11373.7|11373.7|11373.7|0
1605262460000|2020-11-13 10:14:20|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|11373.8|0
1605262470000|2020-11-13 10:14:30|11373.46|11373.46|11372.8|11372.8|11373.46|11373.46|11372.8|11372.8|0
1605262480000|2020-11-13 10:14:40|11372.73|11372.73|11372.36|11372.36|11372.73|11372.73|11372.36|11372.36|0
1605262500000|2020-11-13 10:15:00|11372.66|11372.66|11372.66|11372.66|11372.66|11372.66|11372.03|11372.03|0
1605262510000|2020-11-13 10:15:10|11373.04|11373.04|11372.8|11372.8|11373.04|11373.04|11372.8|11372.8|0
1605262520000|2020-11-13 10:15:20|11373.15|11373.15|11373.15|11373.15|11373.15|11373.15|11373.15|11373.15|0
1605262530000|2020-11-13 10:15:30|11372.85|11372.85|11373.03|11373.03|11373.03|11373.03|11372.85|11372.85|0
1605262550000|2020-11-13 10:15:50|11372.68|11372.68|11372.68|11372.68|11372.68|11372.68|11372.68|11372.68|0
1605262560000|2020-11-13 10:16:00|11372.11|11372.11|11372.4|11372.4|11372.78|11372.78|11372.11|11372.11|0
1605262570000|2020-11-13 10:16:10|11372.23|11372.23|11372.4|11372.4|11372.4|11372.4|11372.23|11372.23|0
1605262580000|2020-11-13 10:16:20|11372.3|11372.3|11372.48|11372.48|11372.48|11372.48|11372.3|11372.3|0
1605262590000|2020-11-13 10:16:30|11372.72|11372.72|11372.72|11372.72|11372.72|11372.72|11372.72|11372.72|0
1605262600000|2020-11-13 10:16:40|11373.35|11373.35|11373.97|11373.97|11373.97|11373.97|11373.35|11373.35|0
1605262610000|2020-11-13 10:16:50|11373.78|11373.78|11373.61|11373.61|11373.78|11373.78|11373.61|11373.61|0
1605262620000|2020-11-13 10:17:00|11373.85|11373.85|11376.37|11376.37|11376.37|11376.37|11373.85|11373.85|0
1605262630000|2020-11-13 10:17:10|11376.22|11376.22|11376.38|11376.38|11376.79|11376.79|11376.22|11376.22|0
1605262640000|2020-11-13 10:17:20|11377.01|11377.01|11377.64|11377.64|11377.64|11377.64|11377.01|11377.01|0
1605262650000|2020-11-13 10:17:30|11378.26|11378.26|11380.09|11380.09|11380.09|11380.09|11378.13|11378.13|0
1605262660000|2020-11-13 10:17:40|11380.26|11380.26|11378.9|11378.9|11380.26|11380.26|11378.9|11378.9|0
1605262670000|2020-11-13 10:17:50|11378.99|11378.99|11378.82|11378.82|11378.99|11378.99|11378.82|11378.82|0
1605262680000|2020-11-13 10:18:00|11378.58|11378.58|11378.58|11378.58|11378.58|11378.58|11378.58|11378.58|0
1605262690000|2020-11-13 10:18:10|11381.31|11381.31|11381.29|11381.29|11381.52|11381.52|11381.29|11381.29|0
1605262710000|2020-11-13 10:18:30|11381.49|11381.49|11383.68|11383.68|11383.68|11383.68|11381.49|11381.49|0
1605262720000|2020-11-13 10:18:40|11383.91|11383.91|11385.51|11385.51|11385.51|11385.51|11383.91|11383.91|0
1605262730000|2020-11-13 10:18:50|11385.21|11385.21|11385.97|11385.97|11386.06|11386.06|11385.21|11385.21|0
1605262740000|2020-11-13 10:19:00|11386.8|11386.8|11386.03|11386.03|11387.13|11387.13|11385.47|11385.47|0
1605262750000|2020-11-13 10:19:10|11385.86|11385.86|11387.78|11387.78|11387.78|11387.78|11385.86|11385.86|0
1605262770000|2020-11-13 10:19:30|11388.12|11388.12|11388.12|11388.12|11388.12|11388.12|11388.12|11388.12|0
1605262780000|2020-11-13 10:19:40|11387.95|11387.95|11387.32|11387.32|11387.95|11387.95|11387.32|11387.32|0
1605262790000|2020-11-13 10:19:50|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|0
1605262800000|2020-11-13 10:20:00|11388.27|11388.27|11388.39|11388.39|11388.39|11388.39|11388.27|11388.27|0
1605262810000|2020-11-13 10:20:10|11388.52|11388.52|11388.52|11388.52|11388.52|11388.52|11388.52|11388.52|0
1605262820000|2020-11-13 10:20:20|11388.62|11388.62|11390.48|11390.48|11390.48|11390.48|11388.62|11388.62|0
1605262830000|2020-11-13 10:20:30|11390.41|11390.41|11392.26|11392.26|11392.38|11392.38|11390.41|11390.41|0
1605262840000|2020-11-13 10:20:40|11392.89|11392.89|11392.88|11392.88|11394.48|11394.48|11392.6|11392.6|0
1605262850000|2020-11-13 10:20:50|11392.37|11392.37|11390.23|11390.23|11392.37|11392.37|11390.23|11390.23|0
1605262860000|2020-11-13 10:21:00|11389.5|11389.5|11389.5|11389.5|11389.5|11389.5|11389.5|11389.5|0
1605262870000|2020-11-13 10:21:10|11389.13|11389.13|11387.73|11387.73|11389.2|11389.2|11387.73|11387.73|0
1605262880000|2020-11-13 10:21:20|11388.56|11388.56|11388.37|11388.37|11388.56|11388.56|11388.37|11388.37|0
1605262890000|2020-11-13 10:21:30|11388.49|11388.49|11387.87|11387.87|11388.61|11388.61|11387.87|11387.87|0
1605262900000|2020-11-13 10:21:40|11387.81|11387.81|11386.6|11386.6|11387.81|11387.81|11386.37|11386.37|0
1605262910000|2020-11-13 10:21:50|11387.29|11387.29|11384.68|11384.68|11387.29|11387.29|11384.68|11384.68|0
1605262930000|2020-11-13 10:22:10|11384.85|11384.85|11384.72|11384.72|11384.85|11384.85|11384.72|11384.72|0
1605262940000|2020-11-13 10:22:20|11384.28|11384.28|11384.28|11384.28|11384.28|11384.28|11384.28|11384.28|0
1605262950000|2020-11-13 10:22:30|11384.62|11384.62|11384.75|11384.75|11384.75|11384.75|11384.62|11384.62|0
1605262990000|2020-11-13 10:23:10|11384.92|11384.92|11385.39|11385.39|11385.39|11385.39|11384.69|11384.69|0
1605263000000|2020-11-13 10:23:20|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|0
1605263030000|2020-11-13 10:23:50|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|0
1605263050000|2020-11-13 10:24:10|11384.39|11384.39|11384.03|11384.03|11384.72|11384.72|11383.62|11383.62|0
1605263060000|2020-11-13 10:24:20|11381.54|11381.54|11382.37|11382.37|11382.37|11382.37|11381.54|11381.54|0
1605263070000|2020-11-13 10:24:30|11382.27|11382.27|11382.78|11382.78|11382.78|11382.78|11382.27|11382.27|0
1605263080000|2020-11-13 10:24:40|11382.59|11382.59|11382.59|11382.59|11382.59|11382.59|11382.59|11382.59|0
1605263090000|2020-11-13 10:24:50|11382.12|11382.12|11381.02|11381.02|11382.12|11382.12|11380.87|11380.87|0
1605263100000|2020-11-13 10:25:00|11380.84|11380.84|11380.84|11380.84|11380.84|11380.84|11380.84|11380.84|0
1605263110000|2020-11-13 10:25:10|11380.71|11380.71|11380.63|11380.63|11380.8|11380.8|11380.63|11380.63|0
1605263120000|2020-11-13 10:25:20|11380.26|11380.26|11380.26|11380.26|11380.26|11380.26|11380.26|11380.26|0
1605263130000|2020-11-13 10:25:30|11380.46|11380.46|11381.16|11381.16|11381.16|11381.16|11380.46|11380.46|0
1605263150000|2020-11-13 10:25:50|11381.09|11381.09|11381.43|11381.43|11381.43|11381.43|11381.09|11381.09|0
1605263160000|2020-11-13 10:26:00|11380.83|11380.83|11382.37|11382.37|11382.37|11382.37|11380.83|11380.83|0
1605263170000|2020-11-13 10:26:10|11382.48|11382.48|11382.6|11382.6|11382.6|11382.6|11382.48|11382.48|0
1605263180000|2020-11-13 10:26:20|11383.43|11383.43|11385.06|11385.06|11385.06|11385.06|11383.43|11383.43|0
1605263190000|2020-11-13 10:26:30|11384.87|11384.87|11384.83|11384.83|11384.87|11384.87|11384.7|11384.7|0
1605263200000|2020-11-13 10:26:40|11385.01|11385.01|11385.01|11385.01|11385.01|11385.01|11385.01|11385.01|0
1605263210000|2020-11-13 10:26:50|11385.74|11385.74|11386.03|11386.03|11386.03|11386.03|11385.74|11385.74|0
1605263220000|2020-11-13 10:27:00|11385.84|11385.84|11385.93|11385.93|11386.03|11386.03|11385.84|11385.84|0
1605263230000|2020-11-13 10:27:10|11385.7|11385.7|11385.4|11385.4|11385.7|11385.7|11385.4|11385.4|0
1605263240000|2020-11-13 10:27:20|11385.54|11385.54|11385.54|11385.54|11385.54|11385.54|11385.54|11385.54|0
1605263250000|2020-11-13 10:27:30|11385.3|11385.3|11384.92|11384.92|11385.3|11385.3|11384.92|11384.92|0
1605263260000|2020-11-13 10:27:40|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|0
1605263270000|2020-11-13 10:27:50|11384.92|11384.92|11384.58|11384.58|11384.92|11384.92|11384.58|11384.58|0
1605263280000|2020-11-13 10:28:00|11383.81|11383.81|11383.93|11383.93|11383.93|11383.93|11383.81|11383.81|0
1605263290000|2020-11-13 10:28:10|11384.03|11384.03|11383.33|11383.33|11384.03|11384.03|11383.33|11383.33|0
1605263300000|2020-11-13 10:28:20|11383.95|11383.95|11383.87|11383.87|11384.04|11384.04|11383.87|11383.87|0
1605263310000|2020-11-13 10:28:30|11383.04|11383.04|11383.04|11383.04|11383.04|11383.04|11383.04|11383.04|0
1605263360000|2020-11-13 10:29:20|11382.75|11382.75|11381.53|11381.53|11382.75|11382.75|11381.53|11381.53|0
1605263370000|2020-11-13 10:29:30|11381.19|11381.19|11381.48|11381.48|11381.85|11381.85|11381.02|11381.02|0
1605263380000|2020-11-13 10:29:40|11381.66|11381.66|11381|11381|11381.66|11381.66|11381|11381|0
1605263390000|2020-11-13 10:29:50|11380.93|11380.93|11380.56|11380.56|11380.93|11380.93|11380.56|11380.56|0
1605263400000|2020-11-13 10:30:00|11380.46|11380.46|11380.34|11380.34|11380.46|11380.46|11380.34|11380.34|0
1605263420000|2020-11-13 10:30:20|11380.23|11380.23|11380.23|11380.23|11380.23|11380.23|11380.23|11380.23|0
1605263430000|2020-11-13 10:30:30|11379.22|11379.22|11378.37|11378.37|11379.34|11379.34|11378.37|11378.37|0
1605263440000|2020-11-13 10:30:40|11378.6|11378.6|11378.84|11378.84|11378.84|11378.84|11378.6|11378.6|0
1605263460000|2020-11-13 10:31:00|11378.27|11378.27|11378.2|11378.2|11378.27|11378.27|11378.2|11378.2|0
1605263470000|2020-11-13 10:31:10|11378.44|11378.44|11379.01|11379.01|11379.01|11379.01|11378.44|11378.44|0
1605263480000|2020-11-13 10:31:20|11378.82|11378.82|11378.13|11378.13|11378.82|11378.82|11377.77|11377.77|0
1605263490000|2020-11-13 10:31:30|11378.37|11378.37|11378.34|11378.34|11378.49|11378.49|11378.34|11378.34|0
1605263510000|2020-11-13 10:31:50|11377.63|11377.63|11377.17|11377.17|11378|11378|11377.17|11377.17|0
1605263520000|2020-11-13 10:32:00|11377.37|11377.37|11376.83|11376.83|11377.37|11377.37|11376.74|11376.74|0
1605263530000|2020-11-13 10:32:10|11376.54|11376.54|11376.42|11376.42|11376.54|11376.54|11376.42|11376.42|0
1605263540000|2020-11-13 10:32:20|11376.36|11376.36|11376.42|11376.42|11376.42|11376.42|11376.36|11376.36|0
1605263550000|2020-11-13 10:32:30|11376.31|11376.31|11376.01|11376.01|11376.31|11376.31|11376.01|11376.01|0
1605263560000|2020-11-13 10:32:40|11375.67|11375.67|11375.67|11375.67|11375.67|11375.67|11375.67|11375.67|0
1605263570000|2020-11-13 10:32:50|11371.53|11371.53|11369.7|11369.7|11371.53|11371.53|11369.7|11369.7|0
1605263580000|2020-11-13 10:33:00|11370.08|11370.08|11369.69|11369.69|11370.2|11370.2|11369.69|11369.69|0
1605263590000|2020-11-13 10:33:10|11370.03|11370.03|11370.22|11370.22|11370.22|11370.22|11370.03|11370.03|0
1605263620000|2020-11-13 10:33:40|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|11370.42|0
1605263640000|2020-11-13 10:34:00|11370.54|11370.54|11370.24|11370.24|11370.54|11370.54|11370.24|11370.24|0
1605263650000|2020-11-13 10:34:10|11370.41|11370.41|11370.41|11370.41|11370.41|11370.41|11370.41|11370.41|0
1605263660000|2020-11-13 10:34:20|11369.58|11369.58|11369.37|11369.37|11369.58|11369.58|11369.37|11369.37|0
1605263680000|2020-11-13 10:34:40|11369.85|11369.85|11369.9|11369.9|11370.08|11370.08|11369.7|11369.7|0
1605263690000|2020-11-13 10:34:50|11369.39|11369.39|11366.47|11366.47|11369.39|11369.39|11366.47|11366.47|0
1605263700000|2020-11-13 10:35:00|11366.81|11366.81|11364.71|11364.71|11366.81|11366.81|11364.71|11364.71|0
1605263710000|2020-11-13 10:35:10|11364.81|11364.81|11364.81|11364.81|11364.81|11364.81|11364.81|11364.81|0
1605263720000|2020-11-13 10:35:20|11365.81|11365.81|11365.91|11365.91|11365.91|11365.91|11365.81|11365.81|0
1605263730000|2020-11-13 10:35:30|11366.05|11366.05|11366.05|11366.05|11366.05|11366.05|11366.05|11366.05|0
1605263740000|2020-11-13 10:35:40|11365.7|11365.7|11365.02|11365.02|11365.7|11365.7|11365.02|11365.02|0
1605263750000|2020-11-13 10:35:50|11365.53|11365.53|11365.53|11365.53|11365.53|11365.53|11365.53|11365.53|0
1605263770000|2020-11-13 10:36:10|11365.88|11365.88|11365.7|11365.7|11366.39|11366.39|11365.56|11365.56|0
1605263780000|2020-11-13 10:36:20|11365.91|11365.91|11366.25|11366.25|11366.36|11366.36|11365.91|11365.91|0
1605263790000|2020-11-13 10:36:30|11366.34|11366.34|11366.71|11366.71|11366.71|11366.71|11366.34|11366.34|0
1605263800000|2020-11-13 10:36:40|11366.52|11366.52|11366.52|11366.52|11366.52|11366.52|11366.52|11366.52|0
1605263810000|2020-11-13 10:36:50|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|0
1605263820000|2020-11-13 10:37:00|11367.4|11367.4|11367.4|11367.4|11367.4|11367.4|11367.4|11367.4|0
1605263830000|2020-11-13 10:37:10|11367.57|11367.57|11367.74|11367.74|11367.74|11367.74|11367.57|11367.57|0
1605263840000|2020-11-13 10:37:20|11367.93|11367.93|11367.93|11367.93|11367.93|11367.93|11367.93|11367.93|0
1605263850000|2020-11-13 10:37:30|11368.56|11368.56|11368.55|11368.55|11368.71|11368.71|11368.36|11368.36|0
1605263860000|2020-11-13 10:37:40|11368.85|11368.85|11368.18|11368.18|11368.85|11368.85|11368.18|11368.18|0
1605263870000|2020-11-13 10:37:50|11368.05|11368.05|11367.81|11367.81|11368.05|11368.05|11367.81|11367.81|0
1605263880000|2020-11-13 10:38:00|11367.64|11367.64|11367.74|11367.74|11367.74|11367.74|11367.64|11367.64|0
1605263890000|2020-11-13 10:38:10|11367.86|11367.86|11368.69|11368.69|11368.69|11368.69|11367.86|11367.86|0
1605263900000|2020-11-13 10:38:20|11368.5|11368.5|11368.5|11368.5|11368.5|11368.5|11368.5|11368.5|0
1605263910000|2020-11-13 10:38:30|11368.32|11368.32|11367.96|11367.96|11368.32|11368.32|11367.96|11367.96|0
1605263920000|2020-11-13 10:38:40|11367.72|11367.72|11367.04|11367.04|11367.72|11367.72|11367.04|11367.04|0
1605263930000|2020-11-13 10:38:50|11366.69|11366.69|11366.94|11366.94|11367.04|11367.04|11366.69|11366.69|0
1605263950000|2020-11-13 10:39:10|11367.04|11367.04|11367.19|11367.19|11367.19|11367.19|11366.97|11366.97|0
1605263960000|2020-11-13 10:39:20|11367.28|11367.28|11366.85|11366.85|11367.45|11367.45|11366.85|11366.85|0
1605263970000|2020-11-13 10:39:30|11366.68|11366.68|11367.65|11367.65|11367.65|11367.65|11366|11366|0
1605263980000|2020-11-13 10:39:40|11367.21|11367.21|11367.47|11367.47|11367.47|11367.47|11366.82|11366.82|0
1605264000000|2020-11-13 10:40:00|11367.12|11367.12|11367.83|11367.83|11367.83|11367.83|11367.12|11367.12|0
1605264010000|2020-11-13 10:40:10|11367.76|11367.76|11367.62|11367.62|11367.76|11367.76|11367.62|11367.62|0
1605264020000|2020-11-13 10:40:20|11366.8|11366.8|11366.8|11366.8|11366.8|11366.8|11366.8|11366.8|0
1605264030000|2020-11-13 10:40:30|11366.94|11366.94|11367.16|11367.16|11367.31|11367.31|11366.94|11366.94|0
1605264040000|2020-11-13 10:40:40|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|0
1605264060000|2020-11-13 10:41:00|11369.11|11369.11|11368.97|11368.97|11369.11|11369.11|11368.97|11368.97|0
1605264070000|2020-11-13 10:41:10|11369.44|11369.44|11371.72|11371.72|11371.72|11371.72|11369.44|11369.44|0
1605264080000|2020-11-13 10:41:20|11371.85|11371.85|11372.14|11372.14|11372.14|11372.14|11371.85|11371.85|0
1605264090000|2020-11-13 10:41:30|11372.34|11372.34|11372.34|11372.34|11372.34|11372.34|11372.34|11372.34|0
1605264110000|2020-11-13 10:41:50|11372.46|11372.46|11371.88|11371.88|11372.58|11372.58|11371.88|11371.88|0
1605264120000|2020-11-13 10:42:00|11372|11372|11372.8|11372.8|11372.8|11372.8|11372|11372|0
1605264140000|2020-11-13 10:42:20|11375.29|11375.29|11375.29|11375.29|11375.29|11375.29|11375.29|11375.29|0
1605264150000|2020-11-13 10:42:30|11375.46|11375.46|11374.95|11374.95|11375.46|11375.46|11374.95|11374.95|0
1605264160000|2020-11-13 10:42:40|11374.71|11374.71|11374.71|11374.71|11374.71|11374.71|11374.71|11374.71|0
1605264170000|2020-11-13 10:42:50|11374.53|11374.53|11374.05|11374.05|11374.53|11374.53|11374.05|11374.05|0
1605264180000|2020-11-13 10:43:00|11374.62|11374.62|11374.29|11374.29|11374.62|11374.62|11374.29|11374.29|0
1605264190000|2020-11-13 10:43:10|11374.56|11374.56|11374.56|11374.56|11374.56|11374.56|11374.56|11374.56|0
1605264200000|2020-11-13 10:43:20|11374.68|11374.68|11374.68|11374.68|11374.68|11374.68|11374.68|11374.68|0
1605264210000|2020-11-13 10:43:30|11374.53|11374.53|11373.91|11373.91|11374.53|11374.53|11373.91|11373.91|0
1605264220000|2020-11-13 10:43:40|11374.38|11374.38|11373.67|11373.67|11374.38|11374.38|11373.67|11373.67|0
1605264230000|2020-11-13 10:43:50|11374.07|11374.07|11374.19|11374.19|11374.97|11374.97|11374.07|11374.07|0
1605264240000|2020-11-13 10:44:00|11373.99|11373.99|11374.52|11374.52|11374.52|11374.52|11373.99|11373.99|0
1605264250000|2020-11-13 10:44:10|11375.26|11375.26|11374.58|11374.58|11375.26|11375.26|11374.28|11374.28|0
1605264260000|2020-11-13 10:44:20|11374.92|11374.92|11374.83|11374.83|11374.92|11374.92|11374.57|11374.57|0
1605264280000|2020-11-13 10:44:40|11374.47|11374.47|11373.37|11373.37|11374.47|11374.47|11373.37|11373.37|0
1605264290000|2020-11-13 10:44:50|11372.54|11372.54|11369.52|11369.52|11372.54|11372.54|11369.52|11369.52|0
1605264300000|2020-11-13 10:45:00|11369.62|11369.62|11369.43|11369.43|11369.62|11369.62|11369.43|11369.43|0
1605264310000|2020-11-13 10:45:10|11369.29|11369.29|11368.48|11368.48|11369.29|11369.29|11368.48|11368.48|0
1605264320000|2020-11-13 10:45:20|11368.12|11368.12|11366.76|11366.76|11368.12|11368.12|11366.76|11366.76|0
1605264330000|2020-11-13 10:45:30|11366.7|11366.7|11366.93|11366.93|11366.93|11366.93|11366.7|11366.7|0
1605264340000|2020-11-13 10:45:40|11367.4|11367.4|11367.4|11367.4|11367.55|11367.55|11367.4|11367.4|0
1605264350000|2020-11-13 10:45:50|11368.13|11368.13|11369.82|11369.82|11370.11|11370.11|11368.13|11368.13|0
1605264360000|2020-11-13 10:46:00|11369.97|11369.97|11370.02|11370.02|11370.02|11370.02|11369.85|11369.85|0
1605264370000|2020-11-13 10:46:10|11370.65|11370.65|11370.65|11370.65|11370.65|11370.65|11370.65|11370.65|0
1605264380000|2020-11-13 10:46:20|11369.94|11369.94|11370.65|11370.65|11370.65|11370.65|11369.94|11369.94|0
1605264400000|2020-11-13 10:46:40|11370.82|11370.82|11370.82|11370.82|11370.82|11370.82|11370.82|11370.82|0
1605264420000|2020-11-13 10:47:00|11370.92|11370.92|11371.54|11371.54|11371.54|11371.54|11370.92|11370.92|0
1605264430000|2020-11-13 10:47:10|11371.42|11371.42|11370.92|11370.92|11371.42|11371.42|11370.92|11370.92|0
1605264440000|2020-11-13 10:47:20|11370.69|11370.69|11370.76|11370.76|11370.96|11370.96|11370.69|11370.69|0
1605264450000|2020-11-13 10:47:30|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|0
1605264460000|2020-11-13 10:47:40|11370.21|11370.21|11369.86|11369.86|11370.21|11370.21|11369.86|11369.86|0
1605264470000|2020-11-13 10:47:50|11370.21|11370.21|11370.55|11370.55|11370.55|11370.55|11370.21|11370.21|0
1605264480000|2020-11-13 10:48:00|11370.93|11370.93|11371.06|11371.06|11371.06|11371.06|11370.93|11370.93|0
1605264490000|2020-11-13 10:48:10|11371.18|11371.18|11370.84|11370.84|11371.18|11371.18|11370.84|11370.84|0
1605264500000|2020-11-13 10:48:20|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|0
1605264510000|2020-11-13 10:48:30|11370.65|11370.65|11369.87|11369.87|11370.65|11370.65|11369.87|11369.87|0
1605264520000|2020-11-13 10:48:40|11370|11370|11371.66|11371.66|11371.66|11371.66|11370|11370|0
1605264530000|2020-11-13 10:48:50|11371.8|11371.8|11371.8|11371.8|11371.8|11371.8|11371.8|11371.8|0
1605264540000|2020-11-13 10:49:00|11371.5|11371.5|11372.24|11372.24|11372.24|11372.24|11371.5|11371.5|0
1605264550000|2020-11-13 10:49:10|11372.11|11372.11|11371.99|11371.99|11372.11|11372.11|11371.99|11371.99|0
1605264570000|2020-11-13 10:49:30|11371.63|11371.63|11373.22|11373.22|11373.22|11373.22|11371.63|11371.63|0
1605264580000|2020-11-13 10:49:40|11373.51|11373.51|11373.51|11373.51|11373.51|11373.51|11373.51|11373.51|0
1605264590000|2020-11-13 10:49:50|11373.63|11373.63|11374.31|11374.31|11374.31|11374.31|11373.63|11373.63|0
1605264600000|2020-11-13 10:50:00|11373.92|11373.92|11374.84|11374.84|11374.84|11374.84|11373.92|11373.92|0
1605264610000|2020-11-13 10:50:10|11375.47|11375.47|11378.81|11378.81|11378.81|11378.81|11375.47|11375.47|0
1605264620000|2020-11-13 10:50:20|11378.64|11378.64|11378.73|11378.73|11378.73|11378.73|11378.64|11378.64|0
1605264630000|2020-11-13 10:50:30|11379.02|11379.02|11379.02|11379.02|11379.02|11379.02|11379.02|11379.02|0
1605264640000|2020-11-13 10:50:40|11378.85|11378.85|11381.41|11381.41|11381.41|11381.41|11378.85|11378.85|0
1605264650000|2020-11-13 10:50:50|11381.64|11381.64|11381.41|11381.41|11381.64|11381.64|11381.41|11381.41|0
1605264660000|2020-11-13 10:51:00|11381.79|11381.79|11382.08|11382.08|11382.08|11382.08|11381.79|11381.79|0
1605264680000|2020-11-13 10:51:20|11380.96|11380.96|11380.25|11380.25|11380.96|11380.96|11379.96|11379.96|0
1605264710000|2020-11-13 10:51:50|11380.88|11380.88|11381.51|11381.51|11381.51|11381.51|11380.88|11380.88|0
1605264720000|2020-11-13 10:52:00|11381.6|11381.6|11381.22|11381.22|11381.6|11381.6|11381.22|11381.22|0
1605264730000|2020-11-13 10:52:10|11381.05|11381.05|11381.34|11381.34|11381.34|11381.34|11381.05|11381.05|0
1605264740000|2020-11-13 10:52:20|11381.47|11381.47|11381.4|11381.4|11381.47|11381.47|11381.4|11381.4|0
1605264760000|2020-11-13 10:52:40|11381.11|11381.11|11381.23|11381.23|11381.23|11381.23|11381.11|11381.11|0
1605264770000|2020-11-13 10:52:50|11381.38|11381.38|11382.63|11382.63|11382.63|11382.63|11381.04|11381.04|0
1605264780000|2020-11-13 10:53:00|11383.36|11383.36|11383.4|11383.4|11383.72|11383.72|11383.1|11383.1|0
1605264790000|2020-11-13 10:53:10|11383.57|11383.57|11383.57|11383.57|11383.57|11383.57|11383.57|11383.57|0
1605264820000|2020-11-13 10:53:40|11383.91|11383.91|11384.44|11384.44|11385.69|11385.69|11383.91|11383.91|0
1605264830000|2020-11-13 10:53:50|11384.2|11384.2|11385.07|11385.07|11385.07|11385.07|11384.2|11384.2|0
1605264840000|2020-11-13 10:54:00|11385.21|11385.21|11384.87|11384.87|11385.21|11385.21|11384.87|11384.87|0
1605264850000|2020-11-13 10:54:10|11384.68|11384.68|11384.22|11384.22|11384.68|11384.68|11384.22|11384.22|0
1605264860000|2020-11-13 10:54:20|11384.07|11384.07|11384.07|11384.07|11384.07|11384.07|11384.07|11384.07|0
1605264890000|2020-11-13 10:54:50|11384.42|11384.42|11384.05|11384.05|11384.42|11384.42|11384.05|11384.05|0
1605264900000|2020-11-13 10:55:00|11384.2|11384.2|11384.2|11384.2|11384.2|11384.2|11384.2|11384.2|0
1605264910000|2020-11-13 10:55:10|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|0
1605264920000|2020-11-13 10:55:20|11384.68|11384.68|11385.51|11385.51|11385.51|11385.51|11384.68|11384.68|0
1605264930000|2020-11-13 10:55:30|11385.36|11385.36|11384.79|11384.79|11385.71|11385.71|11384.79|11384.79|0
1605264940000|2020-11-13 10:55:40|11384.16|11384.16|11382.44|11382.44|11384.16|11384.16|11382.44|11382.44|0
1605264950000|2020-11-13 10:55:50|11382.2|11382.2|11379.76|11379.76|11382.2|11382.2|11379.76|11379.76|0
1605264980000|2020-11-13 10:56:20|11379.67|11379.67|11378.84|11378.84|11379.67|11379.67|11378.84|11378.84|0
1605264990000|2020-11-13 10:56:30|11378.67|11378.67|11378.3|11378.3|11378.67|11378.67|11378.3|11378.3|0
1605265000000|2020-11-13 10:56:40|11378.2|11378.2|11378.2|11378.2|11378.2|11378.2|11377.96|11377.96|0
1605265010000|2020-11-13 10:56:50|11378.05|11378.05|11377.83|11377.83|11378.52|11378.52|11377.83|11377.83|0
1605265020000|2020-11-13 10:57:00|11377.6|11377.6|11377.75|11377.75|11377.87|11377.87|11377.6|11377.6|0
1605265030000|2020-11-13 10:57:10|11377.66|11377.66|11377.66|11377.66|11377.66|11377.66|11377.66|11377.66|0
1605265040000|2020-11-13 10:57:20|11377.96|11377.96|11377.96|11377.96|11377.96|11377.96|11377.96|11377.96|0
1605265050000|2020-11-13 10:57:30|11378.09|11378.09|11377.97|11377.97|11378.09|11378.09|11377.97|11377.97|0
1605265060000|2020-11-13 10:57:40|11378.32|11378.32|11378.32|11378.32|11378.32|11378.32|11378.32|11378.32|0
1605265070000|2020-11-13 10:57:50|11377.78|11377.78|11378.07|11378.07|11378.07|11378.07|11377.78|11377.78|0
1605265090000|2020-11-13 10:58:10|11377.92|11377.92|11377.58|11377.58|11377.92|11377.92|11377.41|11377.41|0
1605265100000|2020-11-13 10:58:20|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|0
1605265110000|2020-11-13 10:58:30|11377.94|11377.94|11377.94|11377.94|11377.94|11377.94|11377.94|11377.94|0
1605265120000|2020-11-13 10:58:40|11378.17|11378.17|11378.17|11378.17|11378.17|11378.17|11378.17|11378.17|0
1605265130000|2020-11-13 10:58:50|11378.29|11378.29|11378.37|11378.37|11378.37|11378.37|11378.17|11378.17|0
1605265140000|2020-11-13 10:59:00|11376.71|11376.71|11377.13|11377.13|11377.13|11377.13|11376.71|11376.71|0
1605265150000|2020-11-13 10:59:10|11377.26|11377.26|11374.64|11374.64|11377.26|11377.26|11374.64|11374.64|0
1605265160000|2020-11-13 10:59:20|11374.98|11374.98|11374.8|11374.8|11375.32|11375.32|11374.68|11374.68|0
1605265170000|2020-11-13 10:59:30|11375.63|11375.63|11376.54|11376.54|11376.54|11376.54|11375.63|11375.63|0
1605265180000|2020-11-13 10:59:40|11376.93|11376.93|11377.16|11377.16|11377.42|11377.42|11376.93|11376.93|0
1605265190000|2020-11-13 10:59:50|11377.67|11377.67|11379.18|11379.18|11379.18|11379.18|11377.31|11377.31|0
1605265200000|2020-11-13 11:00:00|11379.29|11379.29|11380.4|11380.4|11380.4|11380.4|11379.29|11379.29|0
1605265210000|2020-11-13 11:00:10|11380.89|11380.89|11381.29|11381.29|11381.58|11381.58|11380.89|11380.89|0
1605265220000|2020-11-13 11:00:20|11381.49|11381.49|11382.94|11382.94|11382.94|11382.94|11381.49|11381.49|0
1605265230000|2020-11-13 11:00:30|11382.43|11382.43|11382.03|11382.03|11382.43|11382.43|11381.91|11381.91|0
1605265240000|2020-11-13 11:00:40|11382.1|11382.1|11382.37|11382.37|11382.49|11382.49|11382.1|11382.1|0
1605265250000|2020-11-13 11:00:50|11382.13|11382.13|11382.06|11382.06|11382.13|11382.13|11382.06|11382.06|0
1605265260000|2020-11-13 11:01:00|11381.68|11381.68|11382.1|11382.1|11382.1|11382.1|11381.68|11381.68|0
1605265270000|2020-11-13 11:01:10|11381.8|11381.8|11381.61|11381.61|11381.8|11381.8|11381.61|11381.61|0
1605265290000|2020-11-13 11:01:30|11381.76|11381.76|11381.31|11381.31|11381.76|11381.76|11381.11|11381.11|0
1605265300000|2020-11-13 11:01:40|11380.97|11380.97|11379.92|11379.92|11380.97|11380.97|11379.92|11379.92|0
1605265320000|2020-11-13 11:02:00|11377.18|11377.18|11373.16|11373.16|11377.18|11377.18|11373.16|11373.16|0
1605265330000|2020-11-13 11:02:10|11373.28|11373.28|11371.14|11371.14|11373.66|11373.66|11370.1|11370.1|0
1605265340000|2020-11-13 11:02:20|11371.07|11371.07|11369.09|11369.09|11371.07|11371.07|11369.09|11369.09|0
1605265350000|2020-11-13 11:02:30|11369.21|11369.21|11369.55|11369.55|11369.55|11369.55|11369.21|11369.21|0
1605265360000|2020-11-13 11:02:40|11369.74|11369.74|11367.28|11367.28|11369.91|11369.91|11367.28|11367.28|0
1605265370000|2020-11-13 11:02:50|11367.52|11367.52|11366.59|11366.59|11368.45|11368.45|11366.38|11366.38|0
1605265380000|2020-11-13 11:03:00|11366.45|11366.45|11362.35|11362.35|11366.45|11366.45|11362.35|11362.35|0
1605265390000|2020-11-13 11:03:10|11362.58|11362.58|11356.09|11356.09|11362.58|11362.58|11355.95|11355.95|0
1605265400000|2020-11-13 11:03:20|11355.74|11355.74|11356.03|11356.03|11356.03|11356.03|11355.2|11355.2|0
1605265410000|2020-11-13 11:03:30|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|11356.88|0
1605265420000|2020-11-13 11:03:40|11356.62|11356.62|11353.66|11353.66|11356.62|11356.62|11353.66|11353.66|0
1605265430000|2020-11-13 11:03:50|11353.87|11353.87|11353.99|11353.99|11353.99|11353.99|11353.51|11353.51|0
1605265440000|2020-11-13 11:04:00|11354.47|11354.47|11355|11355|11355.12|11355.12|11354.47|11354.47|0
1605265450000|2020-11-13 11:04:10|11354.29|11354.29|11354.42|11354.42|11354.42|11354.42|11354.29|11354.29|0
1605265460000|2020-11-13 11:04:20|11354.56|11354.56|11354.44|11354.44|11355.51|11355.51|11353.85|11353.85|0
1605265470000|2020-11-13 11:04:30|11354.84|11354.84|11354.17|11354.17|11354.94|11354.94|11353.96|11353.96|0
1605265490000|2020-11-13 11:04:50|11353.8|11353.8|11356.58|11356.58|11356.58|11356.58|11353.8|11353.8|0
1605265500000|2020-11-13 11:05:00|11356.73|11356.73|11357.84|11357.84|11357.84|11357.84|11356.73|11356.73|0
1605265510000|2020-11-13 11:05:10|11357.91|11357.91|11359.45|11359.45|11359.45|11359.45|11357.91|11357.91|0
1605265520000|2020-11-13 11:05:20|11359.74|11359.74|11362.43|11362.43|11362.43|11362.43|11359.74|11359.74|0
1605265530000|2020-11-13 11:05:30|11363.06|11363.06|11364.13|11364.13|11364.13|11364.13|11363.06|11363.06|0
1605265540000|2020-11-13 11:05:40|11363.76|11363.76|11364.33|11364.33|11364.33|11364.33|11361.84|11361.84|0
1605265550000|2020-11-13 11:05:50|11364.39|11364.39|11360.39|11360.39|11364.39|11364.39|11360.39|11360.39|0
1605265560000|2020-11-13 11:06:00|11360.51|11360.51|11361.53|11361.53|11361.53|11361.53|11360.51|11360.51|0
1605265570000|2020-11-13 11:06:10|11361.87|11361.87|11362.02|11362.02|11362.02|11362.02|11361.87|11361.87|0
1605265590000|2020-11-13 11:06:30|11361.92|11361.92|11363.86|11363.86|11363.86|11363.86|11361.92|11361.92|0
1605265600000|2020-11-13 11:06:40|11363.95|11363.95|11364.34|11364.34|11364.34|11364.34|11363.95|11363.95|0
1605265610000|2020-11-13 11:06:50|11364.42|11364.42|11364.59|11364.59|11364.59|11364.59|11364.42|11364.42|0
1605265620000|2020-11-13 11:07:00|11364.83|11364.83|11366.35|11366.35|11366.35|11366.35|11364.83|11364.83|0
1605265630000|2020-11-13 11:07:10|11366.64|11366.64|11367.37|11367.37|11368.12|11368.12|11366.64|11366.64|0
1605265640000|2020-11-13 11:07:20|11369.02|11369.02|11370.38|11370.38|11370.38|11370.38|11369.02|11369.02|0
1605265660000|2020-11-13 11:07:40|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|11370.64|0
1605265680000|2020-11-13 11:08:00|11370.52|11370.52|11369.89|11369.89|11370.52|11370.52|11369.03|11369.03|0
1605265690000|2020-11-13 11:08:10|11369.77|11369.77|11370.35|11370.35|11370.35|11370.35|11369.77|11369.77|0
1605265700000|2020-11-13 11:08:20|11371.18|11371.18|11371.18|11371.18|11371.18|11371.18|11371.18|11371.18|0
1605265710000|2020-11-13 11:08:30|11372.84|11372.84|11372.6|11372.6|11372.84|11372.84|11372.6|11372.6|0
1605265720000|2020-11-13 11:08:40|11372.31|11372.31|11372.31|11372.31|11372.31|11372.31|11372.31|11372.31|0
1605265740000|2020-11-13 11:09:00|11372.21|11372.21|11372.21|11372.21|11372.21|11372.21|11372.21|11372.21|0
1605265750000|2020-11-13 11:09:10|11372.56|11372.56|11372.56|11372.56|11372.56|11372.56|11372.56|11372.56|0
1605265780000|2020-11-13 11:09:40|11373.39|11373.39|11369.97|11369.97|11373.39|11373.39|11369.71|11369.71|0
1605265790000|2020-11-13 11:09:50|11369.68|11369.68|11370.11|11370.11|11370.11|11370.11|11369.49|11369.49|0
1605265800000|2020-11-13 11:10:00|11370.74|11370.74|11371.4|11371.4|11371.4|11371.4|11370.74|11370.74|0
1605265810000|2020-11-13 11:10:10|11371.28|11371.28|11371.52|11371.52|11371.52|11371.52|11371.28|11371.28|0
1605265840000|2020-11-13 11:10:40|11371.4|11371.4|11371.55|11371.55|11371.55|11371.55|11371.28|11371.28|0
1605265850000|2020-11-13 11:10:50|11374.03|11374.03|11373.97|11373.97|11374.03|11374.03|11373.97|11373.97|0
1605265860000|2020-11-13 11:11:00|11373.85|11373.85|11373.85|11373.85|11373.85|11373.85|11373.85|11373.85|0
1605265880000|2020-11-13 11:11:20|11374.09|11374.09|11373.96|11373.96|11374.48|11374.48|11373.96|11373.96|0
1605265890000|2020-11-13 11:11:30|11374.79|11374.79|11375.33|11375.33|11375.46|11375.46|11374.79|11374.79|0
1605265910000|2020-11-13 11:11:50|11375.18|11375.18|11375.47|11375.47|11375.47|11375.47|11375.11|11375.11|0
1605265920000|2020-11-13 11:12:00|11375.62|11375.62|11376.15|11376.15|11376.15|11376.15|11375.62|11375.62|0
1605265930000|2020-11-13 11:12:10|11376.98|11376.98|11376.98|11376.98|11376.98|11376.98|11376.98|11376.98|0
1605265960000|2020-11-13 11:12:40|11377.28|11377.28|11376.69|11376.69|11377.28|11377.28|11376.69|11376.69|0
1605265980000|2020-11-13 11:13:00|11376.81|11376.81|11376.11|11376.11|11376.81|11376.81|11376.11|11376.11|0
1605265990000|2020-11-13 11:13:10|11375.45|11375.45|11374.65|11374.65|11375.79|11375.79|11374.65|11374.65|0
1605266010000|2020-11-13 11:13:30|11374.28|11374.28|11373.36|11373.36|11374.28|11374.28|11373.36|11373.36|0
1605266020000|2020-11-13 11:13:40|11373.27|11373.27|11369.94|11369.94|11373.27|11373.27|11369.82|11369.82|0
1605266030000|2020-11-13 11:13:50|11369.55|11369.55|11367.62|11367.62|11369.55|11369.55|11367.25|11367.25|0
1605266040000|2020-11-13 11:14:00|11367.26|11367.26|11364.93|11364.93|11367.26|11367.26|11364.93|11364.93|0
1605266060000|2020-11-13 11:14:20|11365|11365|11365.17|11365.17|11365.17|11365.17|11365|11365|0
1605266070000|2020-11-13 11:14:30|11364.83|11364.83|11364.48|11364.48|11364.83|11364.83|11364.48|11364.48|0
1605266090000|2020-11-13 11:14:50|11364.63|11364.63|11365.02|11365.02|11365.02|11365.02|11364.63|11364.63|0
1605266110000|2020-11-13 11:15:10|11364.43|11364.43|11364.43|11364.43|11364.43|11364.43|11364.43|11364.43|0
1605266120000|2020-11-13 11:15:20|11364.57|11364.57|11364.9|11364.9|11364.9|11364.9|11364.57|11364.57|0
1605266130000|2020-11-13 11:15:30|11364.66|11364.66|11364.11|11364.11|11364.66|11364.66|11363.85|11363.85|0
1605266140000|2020-11-13 11:15:40|11364.4|11364.4|11365.17|11365.17|11365.17|11365.17|11364.4|11364.4|0
1605266150000|2020-11-13 11:15:50|11365.25|11365.25|11365.25|11365.25|11365.25|11365.25|11365.25|11365.25|0
1605266160000|2020-11-13 11:16:00|11368.56|11368.56|11370.19|11370.19|11370.19|11370.19|11368.56|11368.56|0
1605266170000|2020-11-13 11:16:10|11370.49|11370.49|11369.84|11369.84|11370.49|11370.49|11369.84|11369.84|0
1605266180000|2020-11-13 11:16:20|11368.18|11368.18|11368.54|11368.54|11368.54|11368.54|11368.18|11368.18|0
1605266190000|2020-11-13 11:16:30|11368.63|11368.63|11368.63|11368.63|11368.63|11368.63|11368.63|11368.63|0
1605266200000|2020-11-13 11:16:40|11368.8|11368.8|11368.8|11368.8|11368.8|11368.8|11368.8|11368.8|0
1605266210000|2020-11-13 11:16:50|11368.92|11368.92|11366.36|11366.36|11368.92|11368.92|11366.36|11366.36|0
1605266220000|2020-11-13 11:17:00|11366.12|11366.12|11365.79|11365.79|11366.12|11366.12|11365.79|11365.79|0
1605266230000|2020-11-13 11:17:10|11365.61|11365.61|11366.44|11366.44|11366.44|11366.44|11365.61|11365.61|0
1605266250000|2020-11-13 11:17:30|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|11366.56|0
1605266260000|2020-11-13 11:17:40|11365.98|11365.98|11365.6|11365.6|11365.98|11365.98|11365.6|11365.6|0
1605266280000|2020-11-13 11:18:00|11365.79|11365.79|11365.85|11365.85|11366.22|11366.22|11365.79|11365.79|0
1605266290000|2020-11-13 11:18:10|11366.04|11366.04|11365.81|11365.81|11366.04|11366.04|11365.75|11365.75|0
1605266300000|2020-11-13 11:18:20|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|11365.7|0
1605266310000|2020-11-13 11:18:30|11365.6|11365.6|11365.41|11365.41|11365.6|11365.6|11365.41|11365.41|0
1605266320000|2020-11-13 11:18:40|11365.61|11365.61|11365.09|11365.09|11365.61|11365.61|11364.86|11364.86|0
1605266330000|2020-11-13 11:18:50|11364.92|11364.92|11364.73|11364.73|11365.04|11365.04|11364.7|11364.7|0
1605266370000|2020-11-13 11:19:30|11364.65|11364.65|11364.65|11364.65|11364.65|11364.65|11364.65|11364.65|0
1605266380000|2020-11-13 11:19:40|11364.78|11364.78|11361.91|11361.91|11364.78|11364.78|11361.91|11361.91|0
1605266390000|2020-11-13 11:19:50|11362.1|11362.1|11361.02|11361.02|11362.1|11362.1|11359.85|11359.85|0
1605266400000|2020-11-13 11:20:00|11360.85|11360.85|11359.57|11359.57|11360.99|11360.99|11359.21|11359.21|0
1605266410000|2020-11-13 11:20:10|11359.43|11359.43|11360.26|11360.26|11360.26|11360.26|11359.43|11359.43|0
1605266420000|2020-11-13 11:20:20|11360.89|11360.89|11356.69|11356.69|11360.89|11360.89|11356.69|11356.69|0
1605266430000|2020-11-13 11:20:30|11356.5|11356.5|11354.96|11354.96|11356.5|11356.5|11354.96|11354.96|0
1605266440000|2020-11-13 11:20:40|11354.44|11354.44|11354.06|11354.06|11354.44|11354.44|11354.06|11354.06|0
1605266460000|2020-11-13 11:21:00|11353.94|11353.94|11355.12|11355.12|11355.12|11355.12|11353.94|11353.94|0
1605266470000|2020-11-13 11:21:10|11355.29|11355.29|11354.99|11354.99|11355.29|11355.29|11354.99|11354.99|0
1605266480000|2020-11-13 11:21:20|11354.82|11354.82|11354.48|11354.48|11354.82|11354.82|11354.48|11354.48|0
1605266490000|2020-11-13 11:21:30|11354.24|11354.24|11354.24|11354.24|11354.24|11354.24|11354.24|11354.24|0
1605266500000|2020-11-13 11:21:40|11354.1|11354.1|11353.03|11353.03|11354.1|11354.1|11353.03|11353.03|0
1605266510000|2020-11-13 11:21:50|11353.86|11353.86|11353.04|11353.04|11353.86|11353.86|11353.04|11353.04|0
1605266520000|2020-11-13 11:22:00|11352.6|11352.6|11353.97|11353.97|11354.12|11354.12|11352.46|11352.46|0
1605266530000|2020-11-13 11:22:10|11353.86|11353.86|11353.84|11353.84|11353.86|11353.86|11353.73|11353.73|0
1605266540000|2020-11-13 11:22:20|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|0
1605266550000|2020-11-13 11:22:30|11354.7|11354.7|11355.76|11355.76|11355.76|11355.76|11354.7|11354.7|0
1605266560000|2020-11-13 11:22:40|11355.59|11355.59|11355.04|11355.04|11355.66|11355.66|11355.04|11355.04|0
1605266570000|2020-11-13 11:22:50|11354.84|11354.84|11353.52|11353.52|11354.84|11354.84|11353.52|11353.52|0
1605266580000|2020-11-13 11:23:00|11353.4|11353.4|11353.22|11353.22|11353.4|11353.4|11353.1|11353.1|0
1605266590000|2020-11-13 11:23:10|11352.93|11352.93|11352.02|11352.02|11352.93|11352.93|11351.89|11351.89|0
1605266600000|2020-11-13 11:23:20|11351.89|11351.89|11352.06|11352.06|11352.06|11352.06|11351.55|11351.55|0
1605266610000|2020-11-13 11:23:30|11352.24|11352.24|11351.76|11351.76|11352.24|11352.24|11351.76|11351.76|0
1605266620000|2020-11-13 11:23:40|11351.64|11351.64|11351.64|11351.64|11351.64|11351.64|11351.64|11351.64|0
1605266630000|2020-11-13 11:23:50|11351.5|11351.5|11352.02|11352.02|11352.02|11352.02|11351.5|11351.5|0
1605266640000|2020-11-13 11:24:00|11352.11|11352.11|11351.37|11351.37|11352.11|11352.11|11351.17|11351.17|0
1605266650000|2020-11-13 11:24:10|11351.19|11351.19|11353.56|11353.56|11353.56|11353.56|11351.08|11351.08|0
1605266660000|2020-11-13 11:24:20|11353.36|11353.36|11353.25|11353.25|11353.36|11353.36|11353.25|11353.25|0
1605266670000|2020-11-13 11:24:30|11352.42|11352.42|11353.25|11353.25|11353.25|11353.25|11352.42|11352.42|0
1605266680000|2020-11-13 11:24:40|11352.66|11352.66|11352.47|11352.47|11353.49|11353.49|11352.47|11352.47|0
1605266690000|2020-11-13 11:24:50|11352.18|11352.18|11349.14|11349.14|11352.18|11352.18|11349.14|11349.14|0
1605266700000|2020-11-13 11:25:00|11349.02|11349.02|11348.75|11348.75|11349.02|11349.02|11348.15|11348.15|0
1605266710000|2020-11-13 11:25:10|11348.87|11348.87|11348.87|11348.87|11348.87|11348.87|11348.87|11348.87|0
1605266720000|2020-11-13 11:25:20|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|0
1605266730000|2020-11-13 11:25:30|11349.32|11349.32|11350.58|11350.58|11350.58|11350.58|11349.32|11349.32|0
1605266740000|2020-11-13 11:25:40|11349.75|11349.75|11349.99|11349.99|11349.99|11349.99|11349.75|11349.75|0
1605266750000|2020-11-13 11:25:50|11350.11|11350.11|11350.11|11350.11|11350.11|11350.11|11350.11|11350.11|0
1605266760000|2020-11-13 11:26:00|11349.99|11349.99|11349.84|11349.84|11349.99|11349.99|11349.84|11349.84|0
1605266770000|2020-11-13 11:26:10|11349.96|11349.96|11349.89|11349.89|11349.96|11349.96|11349.72|11349.72|0
1605266780000|2020-11-13 11:26:20|11350.48|11350.48|11350.18|11350.18|11350.48|11350.48|11350.18|11350.18|0
1605266790000|2020-11-13 11:26:30|11350.28|11350.28|11349.6|11349.6|11350.28|11350.28|11349.6|11349.6|0
1605266800000|2020-11-13 11:26:40|11349.36|11349.36|11349.18|11349.18|11349.48|11349.48|11349.18|11349.18|0
1605266810000|2020-11-13 11:26:50|11348.95|11348.95|11348.56|11348.56|11348.95|11348.95|11348.56|11348.56|0
1605266820000|2020-11-13 11:27:00|11348.2|11348.2|11348.35|11348.35|11348.35|11348.35|11347.25|11347.25|0
1605266830000|2020-11-13 11:27:10|11348.16|11348.16|11348.5|11348.5|11348.69|11348.69|11348.16|11348.16|0
1605266840000|2020-11-13 11:27:20|11348.69|11348.69|11348.77|11348.77|11348.89|11348.89|11348.69|11348.69|0
1605266850000|2020-11-13 11:27:30|11348.9|11348.9|11345.87|11345.87|11348.9|11348.9|11345.58|11345.58|0
1605266860000|2020-11-13 11:27:40|11346.11|11346.11|11346.11|11346.11|11346.11|11346.11|11346.11|11346.11|0
1605266870000|2020-11-13 11:27:50|11346.63|11346.63|11347.48|11347.48|11347.48|11347.48|11346.63|11346.63|0
1605266880000|2020-11-13 11:28:00|11347.13|11347.13|11347.8|11347.8|11347.8|11347.8|11346.14|11346.14|0
1605266890000|2020-11-13 11:28:10|11348.03|11348.03|11347.69|11347.69|11348.03|11348.03|11347.69|11347.69|0
1605266900000|2020-11-13 11:28:20|11347.8|11347.8|11347.8|11347.8|11347.8|11347.8|11347.8|11347.8|0
1605266910000|2020-11-13 11:28:30|11347.1|11347.1|11347.17|11347.17|11347.21|11347.21|11347.07|11347.07|0
1605266920000|2020-11-13 11:28:40|11347.27|11347.27|11348.04|11348.04|11348.04|11348.04|11347.17|11347.17|0
1605266930000|2020-11-13 11:28:50|11347.87|11347.87|11346.1|11346.1|11347.87|11347.87|11346.1|11346.1|0
1605266940000|2020-11-13 11:29:00|11346.29|11346.29|11345.91|11345.91|11346.29|11346.29|11345.91|11345.91|0
1605266950000|2020-11-13 11:29:10|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|11346.26|0
1605266960000|2020-11-13 11:29:20|11346.11|11346.11|11345.77|11345.77|11346.11|11346.11|11345.77|11345.77|0
1605266970000|2020-11-13 11:29:30|11345.43|11345.43|11345.6|11345.6|11346.45|11346.45|11345.43|11345.43|0
1605266990000|2020-11-13 11:29:50|11344.72|11344.72|11343.14|11343.14|11344.72|11344.72|11343.14|11343.14|0
1605267000000|2020-11-13 11:30:00|11342.91|11342.91|11341.75|11341.75|11343.02|11343.02|11341.61|11341.61|0
1605267010000|2020-11-13 11:30:10|11342.04|11342.04|11341.75|11341.75|11342.04|11342.04|11341.75|11341.75|0
1605267020000|2020-11-13 11:30:20|11341.51|11341.51|11341.1|11341.1|11341.51|11341.51|11341.1|11341.1|0
1605267030000|2020-11-13 11:30:30|11341.01|11341.01|11341.89|11341.89|11342.36|11342.36|11340.91|11340.91|0
1605267060000|2020-11-13 11:31:00|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|0
1605267070000|2020-11-13 11:31:10|11342.52|11342.52|11342.35|11342.35|11342.52|11342.52|11342.35|11342.35|0
1605267080000|2020-11-13 11:31:20|11342.23|11342.23|11340.95|11340.95|11342.23|11342.23|11340.94|11340.94|0
1605267090000|2020-11-13 11:31:30|11340.83|11340.83|11341.47|11341.47|11341.47|11341.47|11340.83|11340.83|0
1605267100000|2020-11-13 11:31:40|11340.84|11340.84|11339.33|11339.33|11340.84|11340.84|11339.33|11339.33|0
1605267110000|2020-11-13 11:31:50|11339.21|11339.21|11337.34|11337.34|11339.38|11339.38|11337.05|11337.05|0
1605267120000|2020-11-13 11:32:00|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|0
1605267130000|2020-11-13 11:32:10|11338.22|11338.22|11336.69|11336.69|11338.76|11338.76|11336.69|11336.69|0
1605267140000|2020-11-13 11:32:20|11336.34|11336.34|11335.29|11335.29|11336.64|11336.64|11335.29|11335.29|0
1605267160000|2020-11-13 11:32:40|11335.66|11335.66|11337.22|11337.22|11337.22|11337.22|11335.66|11335.66|0
1605267170000|2020-11-13 11:32:50|11337.02|11337.02|11335.89|11335.89|11337.02|11337.02|11335.89|11335.89|0
1605267180000|2020-11-13 11:33:00|11335.66|11335.66|11335.66|11335.66|11335.66|11335.66|11335.66|11335.66|0
1605267190000|2020-11-13 11:33:10|11335.37|11335.37|11332.88|11332.88|11335.37|11335.37|11331.22|11331.22|0
1605267200000|2020-11-13 11:33:20|11332.95|11332.95|11332.81|11332.81|11333.35|11333.35|11332.69|11332.69|0
1605267210000|2020-11-13 11:33:30|11332.66|11332.66|11332.36|11332.36|11332.66|11332.66|11332.19|11332.19|0
1605267220000|2020-11-13 11:33:40|11330.7|11330.7|11331.53|11331.53|11331.53|11331.53|11330.7|11330.7|0
1605267230000|2020-11-13 11:33:50|11332.36|11332.36|11333.01|11333.01|11333.19|11333.19|11332.36|11332.36|0
1605267250000|2020-11-13 11:34:10|11332.18|11332.18|11332.38|11332.38|11332.38|11332.38|11332.01|11332.01|0
1605267260000|2020-11-13 11:34:20|11332.51|11332.51|11332.51|11332.51|11332.51|11332.51|11332.51|11332.51|0
1605267270000|2020-11-13 11:34:30|11332.39|11332.39|11332.75|11332.75|11333.22|11333.22|11331.56|11331.56|0
1605267280000|2020-11-13 11:34:40|11332.51|11332.51|11332.51|11332.51|11332.51|11332.51|11332.51|11332.51|0
1605267290000|2020-11-13 11:34:50|11332.22|11332.22|11329.72|11329.72|11332.75|11332.75|11329.72|11329.72|0
1605267300000|2020-11-13 11:35:00|11329.36|11329.36|11330.5|11330.5|11331.02|11331.02|11329.36|11329.36|0
1605267310000|2020-11-13 11:35:10|11330.37|11330.37|11331.13|11331.13|11331.13|11331.13|11330.25|11330.25|0
1605267320000|2020-11-13 11:35:20|11331|11331|11330.17|11330.17|11331|11331|11330.17|11330.17|0
1605267330000|2020-11-13 11:35:30|11330.11|11330.11|11330.93|11330.93|11330.93|11330.93|11330.11|11330.11|0
1605267340000|2020-11-13 11:35:40|11331.08|11331.08|11331.26|11331.26|11331.26|11331.26|11330.91|11330.91|0
1605267350000|2020-11-13 11:35:50|11328.77|11328.77|11329.6|11329.6|11329.6|11329.6|11328.77|11328.77|0
1605267360000|2020-11-13 11:36:00|11329.5|11329.5|11326.62|11326.62|11329.5|11329.5|11326.62|11326.62|0
1605267370000|2020-11-13 11:36:10|11326.5|11326.5|11327.01|11327.01|11327.01|11327.01|11326.5|11326.5|0
1605267380000|2020-11-13 11:36:20|11327.35|11327.35|11327.01|11327.01|11327.35|11327.35|11327.01|11327.01|0
1605267390000|2020-11-13 11:36:30|11327.21|11327.21|11327.51|11327.51|11327.51|11327.51|11327.21|11327.21|0
1605267400000|2020-11-13 11:36:40|11326.25|11326.25|11326.35|11326.35|11326.35|11326.35|11326.18|11326.18|0
1605267410000|2020-11-13 11:36:50|11325.96|11325.96|11325.28|11325.28|11325.96|11325.96|11325.28|11325.28|0
1605267420000|2020-11-13 11:37:00|11325.4|11325.4|11325.03|11325.03|11325.4|11325.4|11325.03|11325.03|0
1605267430000|2020-11-13 11:37:10|11325.15|11325.15|11325.47|11325.47|11325.47|11325.47|11325.15|11325.15|0
1605267440000|2020-11-13 11:37:20|11325.34|11325.34|11324.78|11324.78|11325.91|11325.91|11324.78|11324.78|0
1605267460000|2020-11-13 11:37:40|11325.29|11325.29|11324.31|11324.31|11325.4|11325.4|11324.31|11324.31|0
1605267470000|2020-11-13 11:37:50|11323.58|11323.58|11323.29|11323.29|11323.58|11323.58|11323.17|11323.17|0
1605267480000|2020-11-13 11:38:00|11323.41|11323.41|11323.41|11323.41|11323.41|11323.41|11323.41|11323.41|0
1605267490000|2020-11-13 11:38:10|11323.21|11323.21|11323.43|11323.43|11323.56|11323.56|11323.21|11323.21|0
1605267500000|2020-11-13 11:38:20|11323.31|11323.31|11323.31|11323.31|11323.31|11323.31|11323.31|11323.31|0
1605267510000|2020-11-13 11:38:30|11323.16|11323.16|11323.16|11323.16|11323.16|11323.16|11323.16|11323.16|0
1605267520000|2020-11-13 11:38:40|11323.4|11323.4|11324.24|11324.24|11324.24|11324.24|11323.4|11323.4|0
1605267530000|2020-11-13 11:38:50|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|11324.71|0
1605267540000|2020-11-13 11:39:00|11325.05|11325.05|11324.83|11324.83|11325.05|11325.05|11324.59|11324.59|0
1605267550000|2020-11-13 11:39:10|11324.6|11324.6|11324.98|11324.98|11324.98|11324.98|11324.46|11324.46|0
1605267590000|2020-11-13 11:39:50|11324.79|11324.79|11325.38|11325.38|11325.38|11325.38|11324.79|11324.79|0
1605267600000|2020-11-13 11:40:00|11325.72|11325.72|11325.87|11325.87|11325.87|11325.87|11325.72|11325.72|0
1605267610000|2020-11-13 11:40:10|11325.69|11325.69|11325.52|11325.52|11326.21|11326.21|11325.52|11325.52|0
1605267620000|2020-11-13 11:40:20|11325.33|11325.33|11325.33|11325.33|11325.33|11325.33|11325.33|11325.33|0
1605267640000|2020-11-13 11:40:40|11326.99|11326.99|11327.13|11327.13|11327.13|11327.13|11326.99|11326.99|0
1605267650000|2020-11-13 11:40:50|11326.86|11326.86|11326.89|11326.89|11327.13|11327.13|11326.86|11326.86|0
1605267660000|2020-11-13 11:41:00|11327.13|11327.13|11327.5|11327.5|11327.5|11327.5|11327.13|11327.13|0
1605267670000|2020-11-13 11:41:10|11326.67|11326.67|11327.39|11327.39|11327.39|11327.39|11326.47|11326.47|0
1605267680000|2020-11-13 11:41:20|11327.51|11327.51|11327.54|11327.54|11327.54|11327.54|11327.04|11327.04|0
1605267690000|2020-11-13 11:41:30|11327.66|11327.66|11328.66|11328.66|11328.66|11328.66|11327.66|11327.66|0
1605267700000|2020-11-13 11:41:40|11328.81|11328.81|11328.98|11328.98|11328.98|11328.98|11328.81|11328.81|0
1605267710000|2020-11-13 11:41:50|11330.24|11330.24|11330.53|11330.53|11330.65|11330.65|11330.24|11330.24|0
1605267730000|2020-11-13 11:42:10|11330.8|11330.8|11330.94|11330.94|11331.14|11331.14|11330.8|11330.8|0
1605267740000|2020-11-13 11:42:20|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|0
1605267750000|2020-11-13 11:42:30|11330.86|11330.86|11330.8|11330.8|11330.86|11330.86|11330.69|11330.69|0
1605267760000|2020-11-13 11:42:40|11331.04|11331.04|11328.87|11328.87|11331.04|11331.04|11328.87|11328.87|0
1605267770000|2020-11-13 11:42:50|11328.99|11328.99|11328.99|11328.99|11328.99|11328.99|11328.99|11328.99|0
1605267780000|2020-11-13 11:43:00|11329.28|11329.28|11329.21|11329.21|11329.4|11329.4|11329.21|11329.21|0
1605267790000|2020-11-13 11:43:10|11329.28|11329.28|11329.58|11329.58|11329.58|11329.58|11329.21|11329.21|0
1605267800000|2020-11-13 11:43:20|11330.09|11330.09|11329.45|11329.45|11330.09|11330.09|11329.26|11329.26|0
1605267810000|2020-11-13 11:43:30|11329.32|11329.32|11327.37|11327.37|11329.79|11329.79|11326.47|11326.47|0
1605267820000|2020-11-13 11:43:40|11327.88|11327.88|11328|11328|11328|11328|11327.88|11327.88|0
1605267830000|2020-11-13 11:43:50|11328.07|11328.07|11328.07|11328.07|11328.07|11328.07|11328.07|11328.07|0
1605267840000|2020-11-13 11:44:00|11327.24|11327.24|11326.08|11326.08|11327.24|11327.24|11326.08|11326.08|0
1605267850000|2020-11-13 11:44:10|11325.57|11325.57|11324.23|11324.23|11325.57|11325.57|11324.23|11324.23|0
1605267860000|2020-11-13 11:44:20|11324.43|11324.43|11324.6|11324.6|11324.6|11324.6|11324.26|11324.26|0
1605267870000|2020-11-13 11:44:30|11325.29|11325.29|11324.72|11324.72|11325.29|11325.29|11324.09|11324.09|0
1605267890000|2020-11-13 11:44:50|11324.6|11324.6|11324.21|11324.21|11324.72|11324.72|11324.21|11324.21|0
1605267900000|2020-11-13 11:45:00|11323.97|11323.97|11323.37|11323.37|11324.14|11324.14|11323.37|11323.37|0
1605267920000|2020-11-13 11:45:20|11323.02|11323.02|11322.91|11322.91|11323.02|11323.02|11322.91|11322.91|0
1605267930000|2020-11-13 11:45:30|11322.54|11322.54|11322.47|11322.47|11322.54|11322.54|11322.47|11322.47|0
1605267940000|2020-11-13 11:45:40|11322.98|11322.98|11324.96|11324.96|11324.96|11324.96|11322.98|11322.98|0
1605267950000|2020-11-13 11:45:50|11325.08|11325.08|11325.08|11325.08|11325.08|11325.08|11325.08|11325.08|0
1605267960000|2020-11-13 11:46:00|11324.25|11324.25|11323.88|11323.88|11324.25|11324.25|11323.88|11323.88|0
1605267970000|2020-11-13 11:46:10|11323.59|11323.59|11323.59|11323.59|11323.59|11323.59|11323.59|11323.59|0
1605267980000|2020-11-13 11:46:20|11323.93|11323.93|11321.41|11321.41|11323.93|11323.93|11321.27|11321.27|0
1605267990000|2020-11-13 11:46:30|11321.23|11321.23|11322.98|11322.98|11322.98|11322.98|11321.23|11321.23|0
1605268000000|2020-11-13 11:46:40|11321.33|11321.33|11323.17|11323.17|11323.17|11323.17|11321.21|11321.21|0
1605268010000|2020-11-13 11:46:50|11322.88|11322.88|11323.27|11323.27|11323.27|11323.27|11322.88|11322.88|0
1605268020000|2020-11-13 11:47:00|11323.37|11323.37|11323.32|11323.32|11323.37|11323.37|11323.2|11323.2|0
1605268030000|2020-11-13 11:47:10|11323.2|11323.2|11323.2|11323.2|11323.2|11323.2|11323.2|11323.2|0
1605268040000|2020-11-13 11:47:20|11323.37|11323.37|11322.74|11322.74|11323.37|11323.37|11322.12|11322.12|0
1605268050000|2020-11-13 11:47:30|11323.26|11323.26|11323.39|11323.39|11323.53|11323.53|11323.26|11323.26|0
1605268060000|2020-11-13 11:47:40|11323.51|11323.51|11323.31|11323.31|11323.51|11323.51|11323.31|11323.31|0
1605268080000|2020-11-13 11:48:00|11323.66|11323.66|11323.36|11323.36|11323.66|11323.66|11323.36|11323.36|0
1605268090000|2020-11-13 11:48:10|11323.02|11323.02|11322.73|11322.73|11323.02|11323.02|11322.73|11322.73|0
1605268100000|2020-11-13 11:48:20|11322.1|11322.1|11322.49|11322.49|11322.49|11322.49|11321.86|11321.86|0
1605268110000|2020-11-13 11:48:30|11320.83|11320.83|11319.61|11319.61|11320.83|11320.83|11319.42|11319.42|0
1605268120000|2020-11-13 11:48:40|11319.41|11319.41|11319.57|11319.57|11319.62|11319.62|11319.39|11319.39|0
1605268130000|2020-11-13 11:48:50|11319.69|11319.69|11319.54|11319.54|11319.69|11319.69|11319.54|11319.54|0
1605268140000|2020-11-13 11:49:00|11319.78|11319.78|11320.46|11320.46|11320.46|11320.46|11319.78|11319.78|0
1605268150000|2020-11-13 11:49:10|11320.27|11320.27|11321.03|11321.03|11321.03|11321.03|11320.08|11320.08|0
1605268160000|2020-11-13 11:49:20|11320.89|11320.89|11320.57|11320.57|11320.89|11320.89|11320.43|11320.43|0
1605268170000|2020-11-13 11:49:30|11321.05|11321.05|11320.36|11320.36|11321.05|11321.05|11320.36|11320.36|0
1605268180000|2020-11-13 11:49:40|11320.22|11320.22|11320.22|11320.22|11320.22|11320.22|11320.22|11320.22|0
1605268190000|2020-11-13 11:49:50|11320.02|11320.02|11319.78|11319.78|11320.02|11320.02|11319.78|11319.78|0
1605268200000|2020-11-13 11:50:00|11318.94|11318.94|11319.03|11319.03|11319.03|11319.03|11318.94|11318.94|0
1605268210000|2020-11-13 11:50:10|11318.91|11318.91|11318.57|11318.57|11318.96|11318.96|11318.57|11318.57|0
1605268220000|2020-11-13 11:50:20|11319.2|11319.2|11319.83|11319.83|11319.83|11319.83|11319.2|11319.2|0
1605268230000|2020-11-13 11:50:30|11320.66|11320.66|11320.65|11320.65|11320.66|11320.66|11320.54|11320.54|0
1605268240000|2020-11-13 11:50:40|11320.77|11320.77|11320.77|11320.77|11320.77|11320.77|11320.77|11320.77|0
1605268250000|2020-11-13 11:50:50|11320.63|11320.63|11320.63|11320.63|11320.63|11320.63|11320.63|11320.63|0
1605268260000|2020-11-13 11:51:00|11320.87|11320.87|11319.62|11319.62|11320.87|11320.87|11319.62|11319.62|0
1605268280000|2020-11-13 11:51:20|11319.85|11319.85|11319.83|11319.83|11319.85|11319.85|11319.49|11319.49|0
1605268300000|2020-11-13 11:51:40|11319.72|11319.72|11320.23|11320.23|11320.23|11320.23|11319.72|11319.72|0
1605268320000|2020-11-13 11:52:00|11320.05|11320.05|11319.69|11319.69|11320.05|11320.05|11319.69|11319.69|0
1605268330000|2020-11-13 11:52:10|11319.8|11319.8|11319.8|11319.8|11319.8|11319.8|11319.8|11319.8|0
1605268340000|2020-11-13 11:52:20|11320.09|11320.09|11321.25|11321.25|11321.25|11321.25|11320.09|11320.09|0
1605268350000|2020-11-13 11:52:30|11321.59|11321.59|11321.59|11321.59|11321.59|11321.59|11321.4|11321.4|0
1605268360000|2020-11-13 11:52:40|11322.22|11322.22|11322.51|11322.51|11322.51|11322.51|11322.22|11322.22|0
1605268370000|2020-11-13 11:52:50|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|11322.61|0
1605268380000|2020-11-13 11:53:00|11323|11323|11322.36|11322.36|11323|11323|11322.36|11322.36|0
1605268390000|2020-11-13 11:53:10|11322.51|11322.51|11322.65|11322.65|11322.65|11322.65|11322.51|11322.51|0
1605268400000|2020-11-13 11:53:20|11322.48|11322.48|11322.6|11322.6|11322.6|11322.6|11322.48|11322.48|0
1605268410000|2020-11-13 11:53:30|11322.7|11322.7|11325.18|11325.18|11325.18|11325.18|11322.7|11322.7|0
1605268420000|2020-11-13 11:53:40|11325.28|11325.28|11325.58|11325.58|11325.58|11325.58|11325.28|11325.28|0
1605268430000|2020-11-13 11:53:50|11325.69|11325.69|11326.05|11326.05|11326.17|11326.17|11325.69|11325.69|0
1605268440000|2020-11-13 11:54:00|11325.87|11325.87|11326.16|11326.16|11326.16|11326.16|11325.87|11325.87|0
1605268450000|2020-11-13 11:54:10|11326.28|11326.28|11326.76|11326.76|11326.76|11326.76|11326.28|11326.28|0
1605268460000|2020-11-13 11:54:20|11326.39|11326.39|11325.77|11325.77|11326.39|11326.39|11325.77|11325.77|0
1605268480000|2020-11-13 11:54:40|11326.01|11326.01|11326.2|11326.2|11326.2|11326.2|11326.01|11326.01|0
1605268500000|2020-11-13 11:55:00|11325.83|11325.83|11326.17|11326.17|11326.17|11326.17|11325.83|11325.83|0
1605268520000|2020-11-13 11:55:20|11326.37|11326.37|11324.86|11324.86|11326.47|11326.47|11324.86|11324.86|0
1605268530000|2020-11-13 11:55:30|11324.49|11324.49|11325.32|11325.32|11325.32|11325.32|11324.49|11324.49|0
1605268540000|2020-11-13 11:55:40|11326.01|11326.01|11327.65|11327.65|11327.65|11327.65|11326.01|11326.01|0
1605268550000|2020-11-13 11:55:50|11327.77|11327.77|11328|11328|11328|11328|11327.77|11327.77|0
1605268560000|2020-11-13 11:56:00|11327.17|11327.17|11328.53|11328.53|11328.53|11328.53|11327.17|11327.17|0
1605268570000|2020-11-13 11:56:10|11328.87|11328.87|11331.1|11331.1|11331.1|11331.1|11328.87|11328.87|0
1605268580000|2020-11-13 11:56:20|11330.76|11330.76|11330.76|11330.76|11330.76|11330.76|11330.76|11330.76|0
1605268590000|2020-11-13 11:56:30|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|11331.05|0
1605268600000|2020-11-13 11:56:40|11329.39|11329.39|11329.39|11329.39|11329.39|11329.39|11329.39|11329.39|0
1605268620000|2020-11-13 11:57:00|11329.32|11329.32|11329.32|11329.32|11329.32|11329.32|11329.32|11329.32|0
1605268630000|2020-11-13 11:57:10|11329.12|11329.12|11328.55|11328.55|11329.12|11329.12|11328.55|11328.55|0
1605268640000|2020-11-13 11:57:20|11328.62|11328.62|11328.82|11328.82|11328.82|11328.82|11328.62|11328.62|0
1605268660000|2020-11-13 11:57:40|11330.08|11330.08|11330.42|11330.42|11330.42|11330.42|11330.08|11330.08|0
1605268680000|2020-11-13 11:58:00|11330.81|11330.81|11331.01|11331.01|11331.01|11331.01|11330.81|11330.81|0
1605268690000|2020-11-13 11:58:10|11331.15|11331.15|11330.94|11330.94|11331.15|11331.15|11330.73|11330.73|0
1605268700000|2020-11-13 11:58:20|11330.77|11330.77|11330.24|11330.24|11330.77|11330.77|11330.24|11330.24|0
1605268710000|2020-11-13 11:58:30|11330.39|11330.39|11330.85|11330.85|11330.85|11330.85|11330.02|11330.02|0
1605268720000|2020-11-13 11:58:40|11330.34|11330.34|11330|11330|11330.34|11330.34|11330|11330|0
1605268730000|2020-11-13 11:58:50|11330.34|11330.34|11330.33|11330.33|11330.82|11330.82|11330.33|11330.33|0
1605268740000|2020-11-13 11:59:00|11329.6|11329.6|11329.77|11329.77|11329.77|11329.77|11329.6|11329.6|0
1605268750000|2020-11-13 11:59:10|11329.48|11329.48|11328.9|11328.9|11329.48|11329.48|11328.9|11328.9|0
1605268760000|2020-11-13 11:59:20|11329.26|11329.26|11329.23|11329.23|11329.35|11329.35|11329.23|11329.23|0
1605268770000|2020-11-13 11:59:30|11329.57|11329.57|11329.87|11329.87|11329.87|11329.87|11329.57|11329.57|0
1605268780000|2020-11-13 11:59:40|11330.11|11330.11|11331.76|11331.76|11331.76|11331.76|11330.11|11330.11|0
1605268790000|2020-11-13 11:59:50|11331.93|11331.93|11333.03|11333.03|11333.03|11333.03|11331.93|11331.93|0
1605268800000|2020-11-13 12:00:00|11333.79|11333.79|11334.8|11334.8|11334.8|11334.8|11333.79|11333.79|0
1605268810000|2020-11-13 12:00:10|11334.28|11334.28|11334.07|11334.07|11334.28|11334.28|11333.94|11333.94|0
1605268820000|2020-11-13 12:00:20|11334.19|11334.19|11334.21|11334.21|11334.21|11334.21|11334.09|11334.09|0
1605268830000|2020-11-13 12:00:30|11334.5|11334.5|11332.75|11332.75|11334.5|11334.5|11332.75|11332.75|0
1605268850000|2020-11-13 12:00:50|11332.65|11332.65|11332.29|11332.29|11332.65|11332.65|11332.29|11332.29|0
1605268860000|2020-11-13 12:01:00|11332.41|11332.41|11333.65|11333.65|11333.65|11333.65|11331.94|11331.94|0
1605268870000|2020-11-13 12:01:10|11333.77|11333.77|11333.77|11333.77|11333.77|11333.77|11333.77|11333.77|0
1605268880000|2020-11-13 12:01:20|11334.06|11334.06|11334.15|11334.15|11334.15|11334.15|11334.06|11334.06|0
1605268890000|2020-11-13 12:01:30|11332.49|11332.49|11333.24|11333.24|11333.24|11333.24|11332.49|11332.49|0
1605268900000|2020-11-13 12:01:40|11332.41|11332.41|11332.56|11332.56|11332.56|11332.56|11332.32|11332.32|0
1605268910000|2020-11-13 12:01:50|11332.68|11332.68|11333.16|11333.16|11333.53|11333.53|11332.68|11332.68|0
1605268920000|2020-11-13 12:02:00|11333.31|11333.31|11334.87|11334.87|11334.87|11334.87|11333.31|11333.31|0
1605268930000|2020-11-13 12:02:10|11334.73|11334.73|11335.32|11335.32|11335.32|11335.32|11334.73|11334.73|0
1605268940000|2020-11-13 12:02:20|11335.94|11335.94|11334.35|11334.35|11335.94|11335.94|11334.35|11334.35|0
1605268950000|2020-11-13 12:02:30|11334.25|11334.25|11335.06|11335.06|11335.06|11335.06|11334.25|11334.25|0
1605268960000|2020-11-13 12:02:40|11335.42|11335.42|11335.06|11335.06|11335.42|11335.42|11335.06|11335.06|0
1605268970000|2020-11-13 12:02:50|11334.71|11334.71|11334.42|11334.42|11334.71|11334.71|11334.42|11334.42|0
1605268980000|2020-11-13 12:03:00|11334.06|11334.06|11334.62|11334.62|11335.35|11335.35|11333.69|11333.69|0
1605268990000|2020-11-13 12:03:10|11334.47|11334.47|11334.69|11334.69|11334.84|11334.84|11334.47|11334.47|0
1605269000000|2020-11-13 12:03:20|11335.32|11335.32|11335.32|11335.32|11335.32|11335.32|11335.32|11335.32|0
1605269020000|2020-11-13 12:03:40|11336.98|11336.98|11336.63|11336.63|11336.98|11336.98|11336.63|11336.63|0
1605269030000|2020-11-13 12:03:50|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|11335.95|0
1605269040000|2020-11-13 12:04:00|11336.13|11336.13|11335.36|11335.36|11336.13|11336.13|11335.36|11335.36|0
1605269050000|2020-11-13 12:04:10|11335.22|11335.22|11335.1|11335.1|11335.22|11335.22|11335.1|11335.1|0
1605269060000|2020-11-13 12:04:20|11335.22|11335.22|11334.83|11334.83|11335.22|11335.22|11334.83|11334.83|0
1605269070000|2020-11-13 12:04:30|11335.03|11335.03|11335.55|11335.55|11335.55|11335.55|11335.03|11335.03|0
1605269080000|2020-11-13 12:04:40|11334.72|11334.72|11333.84|11333.84|11334.72|11334.72|11333.84|11333.84|0
1605269090000|2020-11-13 12:04:50|11333.71|11333.71|11333.71|11333.71|11333.71|11333.71|11333.71|11333.71|0
1605269100000|2020-11-13 12:05:00|11334.07|11334.07|11335.14|11335.14|11335.14|11335.14|11334.07|11334.07|0
1605269110000|2020-11-13 12:05:10|11335.27|11335.27|11335.62|11335.62|11335.62|11335.62|11335.27|11335.27|0
1605269130000|2020-11-13 12:05:30|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|0
1605269140000|2020-11-13 12:05:40|11335.36|11335.36|11335.36|11335.36|11335.36|11335.36|11335.36|11335.36|0
1605269150000|2020-11-13 12:05:50|11335.48|11335.48|11336.22|11336.22|11336.22|11336.22|11335.48|11335.48|0
1605269160000|2020-11-13 12:06:00|11336.34|11336.34|11336|11336|11336.34|11336.34|11336|11336|0
1605269170000|2020-11-13 12:06:10|11335.71|11335.71|11335.71|11335.71|11335.71|11335.71|11335.71|11335.71|0
1605269180000|2020-11-13 12:06:20|11336.54|11336.54|11336.54|11336.54|11336.54|11336.54|11336.54|11336.54|0
1605269190000|2020-11-13 12:06:30|11336.71|11336.71|11336.24|11336.24|11336.71|11336.71|11336.24|11336.24|0
1605269200000|2020-11-13 12:06:40|11336.05|11336.05|11336.05|11336.05|11336.05|11336.05|11336.05|11336.05|0
1605269210000|2020-11-13 12:06:50|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|0
1605269220000|2020-11-13 12:07:00|11336.51|11336.51|11336.36|11336.36|11336.51|11336.51|11336.36|11336.36|0
1605269230000|2020-11-13 12:07:10|11336.45|11336.45|11336.62|11336.62|11336.62|11336.62|11336.45|11336.45|0
1605269240000|2020-11-13 12:07:20|11336.45|11336.45|11336.81|11336.81|11336.81|11336.81|11336.45|11336.45|0
1605269280000|2020-11-13 12:08:00|11336.69|11336.69|11336.57|11336.57|11336.69|11336.69|11336.44|11336.44|0
1605269290000|2020-11-13 12:08:10|11339.06|11339.06|11338|11338|11339.13|11339.13|11338|11338|0
1605269300000|2020-11-13 12:08:20|11337.85|11337.85|11340.11|11340.11|11340.11|11340.11|11337.74|11337.74|0
1605269310000|2020-11-13 12:08:30|11339.99|11339.99|11340.29|11340.29|11340.29|11340.29|11339.99|11339.99|0
1605269320000|2020-11-13 12:08:40|11340.17|11340.17|11340.29|11340.29|11340.29|11340.29|11340|11340|0
1605269330000|2020-11-13 12:08:50|11340.65|11340.65|11341.79|11341.79|11341.91|11341.91|11340.65|11340.65|0
1605269340000|2020-11-13 12:09:00|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|0
1605269350000|2020-11-13 12:09:10|11342.27|11342.27|11342.86|11342.86|11342.86|11342.86|11341.93|11341.93|0
1605269370000|2020-11-13 12:09:30|11342.12|11342.12|11342.12|11342.12|11342.12|11342.12|11342.12|11342.12|0
1605269380000|2020-11-13 12:09:40|11342.29|11342.29|11342.05|11342.05|11342.29|11342.29|11342.05|11342.05|0
1605269390000|2020-11-13 12:09:50|11340.17|11340.17|11337.68|11337.68|11340.17|11340.17|11337.68|11337.68|0
1605269400000|2020-11-13 12:10:00|11337.39|11337.39|11337.26|11337.26|11337.39|11337.39|11337.26|11337.26|0
1605269410000|2020-11-13 12:10:10|11337.46|11337.46|11337.39|11337.39|11337.46|11337.46|11337.39|11337.39|0
1605269420000|2020-11-13 12:10:20|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|11337.63|0
1605269440000|2020-11-13 12:10:40|11337.52|11337.52|11337.29|11337.29|11337.52|11337.52|11337.29|11337.29|0
1605269450000|2020-11-13 12:10:50|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|0
1605269460000|2020-11-13 12:11:00|11338|11338|11337.77|11337.77|11338.14|11338.14|11337.4|11337.4|0
1605269470000|2020-11-13 12:11:10|11337.4|11337.4|11337.77|11337.77|11337.77|11337.77|11337.4|11337.4|0
1605269480000|2020-11-13 12:11:20|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|0
1605269490000|2020-11-13 12:11:30|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|11338.45|0
1605269500000|2020-11-13 12:11:40|11338.82|11338.82|11338.67|11338.67|11338.82|11338.82|11338.67|11338.67|0
1605269520000|2020-11-13 12:12:00|11337.49|11337.49|11334.4|11334.4|11337.49|11337.49|11334.4|11334.4|0
1605269540000|2020-11-13 12:12:20|11335.23|11335.23|11335.23|11335.23|11335.23|11335.23|11335.23|11335.23|0
1605269550000|2020-11-13 12:12:30|11335.13|11335.13|11335.11|11335.11|11335.47|11335.47|11335.11|11335.11|0
1605269560000|2020-11-13 12:12:40|11335.45|11335.45|11336.14|11336.14|11336.14|11336.14|11335.45|11335.45|0
1605269570000|2020-11-13 12:12:50|11337.08|11337.08|11337.32|11337.32|11337.32|11337.32|11337.08|11337.08|0
1605269580000|2020-11-13 12:13:00|11337.89|11337.89|11337.96|11337.96|11338.02|11338.02|11337.89|11337.89|0
1605269600000|2020-11-13 12:13:20|11337.59|11337.59|11337.22|11337.22|11337.59|11337.59|11337.22|11337.22|0
1605269630000|2020-11-13 12:13:50|11336.99|11336.99|11336.92|11336.92|11336.99|11336.99|11336.85|11336.85|0
1605269640000|2020-11-13 12:14:00|11336.8|11336.8|11339.61|11339.61|11339.73|11339.73|11336.8|11336.8|0
1605269650000|2020-11-13 12:14:10|11339.98|11339.98|11340.33|11340.33|11340.46|11340.46|11339.98|11339.98|0
1605269660000|2020-11-13 12:14:20|11340.27|11340.27|11341.43|11341.43|11342.07|11342.07|11340.27|11340.27|0
1605269670000|2020-11-13 12:14:30|11341.08|11341.08|11341.45|11341.45|11341.45|11341.45|11341.08|11341.08|0
1605269680000|2020-11-13 12:14:40|11341.57|11341.57|11341.69|11341.69|11341.69|11341.69|11341.57|11341.57|0
1605269690000|2020-11-13 12:14:50|11341.57|11341.57|11341.45|11341.45|11341.57|11341.57|11341.45|11341.45|0
1605269700000|2020-11-13 12:15:00|11341.28|11341.28|11341.54|11341.54|11341.66|11341.66|11341.28|11341.28|0
1605269710000|2020-11-13 12:15:10|11341.73|11341.73|11341.83|11341.83|11341.83|11341.83|11341.73|11341.73|0
1605269720000|2020-11-13 12:15:20|11341.76|11341.76|11342.27|11342.27|11342.45|11342.45|11341.76|11341.76|0
1605269730000|2020-11-13 12:15:30|11343.1|11343.1|11342.46|11342.46|11343.1|11343.1|11342.46|11342.46|0
1605269740000|2020-11-13 12:15:40|11342.12|11342.12|11341.78|11341.78|11342.12|11342.12|11341.78|11341.78|0
1605269750000|2020-11-13 12:15:50|11341.31|11341.31|11340.36|11340.36|11341.31|11341.31|11340.36|11340.36|0
1605269760000|2020-11-13 12:16:00|11340.24|11340.24|11340.2|11340.2|11340.5|11340.5|11339.67|11339.67|0
1605269770000|2020-11-13 12:16:10|11339.97|11339.97|11340.44|11340.44|11340.63|11340.63|11339.8|11339.8|0
1605269780000|2020-11-13 12:16:20|11340.24|11340.24|11340.24|11340.24|11340.58|11340.58|11340.24|11340.24|0
1605269790000|2020-11-13 12:16:30|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|0
1605269810000|2020-11-13 12:16:50|11339.31|11339.31|11337.71|11337.71|11341.17|11341.17|11337.71|11337.71|0
1605269820000|2020-11-13 12:17:00|11337.54|11337.54|11336.83|11336.83|11337.54|11337.54|11336.83|11336.83|0
1605269830000|2020-11-13 12:17:10|11336.6|11336.6|11337.33|11337.33|11337.33|11337.33|11336.6|11336.6|0
1605269840000|2020-11-13 12:17:20|11337.57|11337.57|11337.57|11337.57|11337.57|11337.57|11337.57|11337.57|0
1605269860000|2020-11-13 12:17:40|11337.47|11337.47|11336.87|11336.87|11337.47|11337.47|11336.87|11336.87|0
1605269870000|2020-11-13 12:17:50|11336.64|11336.64|11336.46|11336.46|11336.64|11336.64|11336.46|11336.46|0
1605269880000|2020-11-13 12:18:00|11336.64|11336.64|11337.64|11337.64|11337.64|11337.64|11336.46|11336.46|0
1605269890000|2020-11-13 12:18:10|11337.46|11337.46|11337.37|11337.37|11337.49|11337.49|11337.37|11337.37|0
1605269900000|2020-11-13 12:18:20|11337.81|11337.81|11336.98|11336.98|11337.81|11337.81|11336.98|11336.98|0
1605269910000|2020-11-13 12:18:30|11336.8|11336.8|11336.63|11336.63|11336.8|11336.8|11336.63|11336.63|0
1605269920000|2020-11-13 12:18:40|11336.87|11336.87|11336.7|11336.7|11336.87|11336.87|11336.7|11336.7|0
1605269930000|2020-11-13 12:18:50|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|0
1605269940000|2020-11-13 12:19:00|11336.72|11336.72|11336.36|11336.36|11336.72|11336.72|11336.36|11336.36|0
1605269950000|2020-11-13 12:19:10|11336.02|11336.02|11335.92|11335.92|11336.02|11336.02|11335.92|11335.92|0
1605269960000|2020-11-13 12:19:20|11335.75|11335.75|11335.58|11335.58|11335.75|11335.75|11335.58|11335.58|0
1605269970000|2020-11-13 12:19:30|11335.41|11335.41|11334.37|11334.37|11335.41|11335.41|11334.37|11334.37|0
1605269990000|2020-11-13 12:19:50|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|11334.19|0
1605270000000|2020-11-13 12:20:00|11334.08|11334.08|11334.21|11334.21|11334.44|11334.44|11334.08|11334.08|0
1605270020000|2020-11-13 12:20:20|11334.09|11334.09|11331.61|11331.61|11334.09|11334.09|11331.48|11331.48|0
1605270030000|2020-11-13 12:20:30|11331.54|11331.54|11330.81|11330.81|11331.54|11331.54|11330.81|11330.81|0
1605270040000|2020-11-13 12:20:40|11332.69|11332.69|11332.69|11332.69|11332.69|11332.69|11332.69|11332.69|0
1605270050000|2020-11-13 12:20:50|11332.63|11332.63|11332.97|11332.97|11332.97|11332.97|11332.63|11332.63|0
1605270060000|2020-11-13 12:21:00|11333.8|11333.8|11334.42|11334.42|11334.66|11334.66|11333.63|11333.63|0
1605270070000|2020-11-13 12:21:10|11334.69|11334.69|11334.69|11334.69|11334.69|11334.69|11334.69|11334.69|0
1605270080000|2020-11-13 12:21:20|11337.18|11337.18|11337.4|11337.4|11337.69|11337.69|11336.89|11336.89|0
1605270090000|2020-11-13 12:21:30|11339.06|11339.06|11338.7|11338.7|11339.06|11339.06|11338.7|11338.7|0
1605270100000|2020-11-13 12:21:40|11338.19|11338.19|11338.18|11338.18|11338.31|11338.31|11338.18|11338.18|0
1605270110000|2020-11-13 12:21:50|11337.47|11337.47|11337.16|11337.16|11337.47|11337.47|11337.16|11337.16|0
1605270120000|2020-11-13 12:22:00|11334.67|11334.67|11334.38|11334.38|11334.67|11334.67|11334.38|11334.38|0
1605270130000|2020-11-13 12:22:10|11335.21|11335.21|11335.45|11335.45|11335.45|11335.45|11335.21|11335.21|0
1605270150000|2020-11-13 12:22:30|11335.33|11335.33|11335.89|11335.89|11336.06|11336.06|11335.33|11335.33|0
1605270160000|2020-11-13 12:22:40|11335.72|11335.72|11335.72|11335.72|11335.72|11335.72|11335.72|11335.72|0
1605270180000|2020-11-13 12:23:00|11335.54|11335.54|11335.42|11335.42|11335.54|11335.54|11335.42|11335.42|0
1605270190000|2020-11-13 12:23:10|11336.15|11336.15|11336.36|11336.36|11336.51|11336.51|11336.15|11336.15|0
1605270200000|2020-11-13 12:23:20|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|0
1605270210000|2020-11-13 12:23:30|11336.36|11336.36|11337.18|11337.18|11337.18|11337.18|11336.36|11336.36|0
1605270220000|2020-11-13 12:23:40|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|0
1605270230000|2020-11-13 12:23:50|11337.98|11337.98|11337.47|11337.47|11337.98|11337.98|11337.47|11337.47|0
1605270240000|2020-11-13 12:24:00|11337.76|11337.76|11338.05|11338.05|11338.05|11338.05|11337.46|11337.46|0
1605270250000|2020-11-13 12:24:10|11337.93|11337.93|11337.61|11337.61|11337.93|11337.93|11337.49|11337.49|0
1605270260000|2020-11-13 12:24:20|11338.86|11338.86|11338.68|11338.68|11338.86|11338.86|11338.24|11338.24|0
1605270270000|2020-11-13 12:24:30|11338.83|11338.83|11338.83|11338.83|11338.83|11338.83|11338.83|11338.83|0
1605270280000|2020-11-13 12:24:40|11339.17|11339.17|11339.17|11339.17|11339.17|11339.17|11339.17|11339.17|0
1605270300000|2020-11-13 12:25:00|11338.81|11338.81|11339.32|11339.32|11339.49|11339.49|11338.81|11338.81|0
1605270310000|2020-11-13 12:25:10|11339.15|11339.15|11339.83|11339.83|11339.83|11339.83|11339.15|11339.15|0
1605270320000|2020-11-13 12:25:20|11340.07|11340.07|11340.18|11340.18|11340.18|11340.18|11340.07|11340.07|0
1605270330000|2020-11-13 12:25:30|11340.53|11340.53|11341.75|11341.75|11342.53|11342.53|11340.53|11340.53|0
1605270340000|2020-11-13 12:25:40|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|11341.95|0
1605270350000|2020-11-13 12:25:50|11341.32|11341.32|11341.95|11341.95|11341.95|11341.95|11341.32|11341.32|0
1605270360000|2020-11-13 12:26:00|11341.71|11341.71|11339.81|11339.81|11341.71|11341.71|11339.81|11339.81|0
1605270370000|2020-11-13 12:26:10|11339.64|11339.64|11339.64|11339.64|11339.64|11339.64|11339.64|11339.64|0
1605270380000|2020-11-13 12:26:20|11337.98|11337.98|11337.98|11337.98|11337.98|11337.98|11337.98|11337.98|0
1605270390000|2020-11-13 12:26:30|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|0
1605270410000|2020-11-13 12:26:50|11337.57|11337.57|11338.59|11338.59|11338.59|11338.59|11337.57|11337.57|0
1605270420000|2020-11-13 12:27:00|11338.48|11338.48|11338.7|11338.7|11339.08|11339.08|11338.25|11338.25|0
1605270440000|2020-11-13 12:27:20|11338.82|11338.82|11338.7|11338.7|11338.82|11338.82|11338.7|11338.7|0
1605270450000|2020-11-13 12:27:30|11338.61|11338.61|11338.61|11338.61|11338.61|11338.61|11338.61|11338.61|0
1605270460000|2020-11-13 12:27:40|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|0
1605270470000|2020-11-13 12:27:50|11338.97|11338.97|11339.6|11339.6|11339.6|11339.6|11338.97|11338.97|0
1605270480000|2020-11-13 12:28:00|11339.69|11339.69|11340.01|11340.01|11340.16|11340.16|11339.69|11339.69|0
1605270500000|2020-11-13 12:28:20|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|0
1605270510000|2020-11-13 12:28:30|11340.4|11340.4|11340.92|11340.92|11340.92|11340.92|11340.4|11340.4|0
1605270520000|2020-11-13 12:28:40|11341.04|11341.04|11341.58|11341.58|11341.58|11341.58|11341.04|11341.04|0
1605270530000|2020-11-13 12:28:50|11341.91|11341.91|11342.95|11342.95|11343.15|11343.15|11341.91|11341.91|0
1605270540000|2020-11-13 12:29:00|11343.33|11343.33|11343.87|11343.87|11343.87|11343.87|11343.33|11343.33|0
1605270550000|2020-11-13 12:29:10|11344.23|11344.23|11344.23|11344.23|11344.23|11344.23|11344.23|11344.23|0
1605270560000|2020-11-13 12:29:20|11344.3|11344.3|11344.3|11344.3|11344.3|11344.3|11344.3|11344.3|0
1605270570000|2020-11-13 12:29:30|11344.5|11344.5|11345.08|11345.08|11345.08|11345.08|11344.5|11344.5|0
1605270580000|2020-11-13 12:29:40|11345.2|11345.2|11345.34|11345.34|11345.64|11345.64|11345.2|11345.2|0
1605270590000|2020-11-13 12:29:50|11345.54|11345.54|11345.41|11345.41|11345.54|11345.54|11345.41|11345.41|0
1605270600000|2020-11-13 12:30:00|11345.34|11345.34|11346.1|11346.1|11346.1|11346.1|11344.98|11344.98|0
1605270610000|2020-11-13 12:30:10|11345.97|11345.97|11345.97|11345.97|11346.03|11346.03|11345.97|11345.97|0
1605270620000|2020-11-13 12:30:20|11346.16|11346.16|11346.16|11346.16|11346.16|11346.16|11346.16|11346.16|0
1605270640000|2020-11-13 12:30:40|11346.06|11346.06|11345.87|11345.87|11346.06|11346.06|11345.87|11345.87|0
1605270650000|2020-11-13 12:30:50|11345.93|11345.93|11346.24|11346.24|11346.24|11346.24|11345.93|11345.93|0
1605270660000|2020-11-13 12:31:00|11346.54|11346.54|11347.42|11347.42|11347.76|11347.76|11346.54|11346.54|0
1605270670000|2020-11-13 12:31:10|11347.29|11347.29|11346.95|11346.95|11347.58|11347.58|11346.95|11346.95|0
1605270680000|2020-11-13 12:31:20|11347.02|11347.02|11347.51|11347.51|11347.61|11347.61|11346.95|11346.95|0
1605270690000|2020-11-13 12:31:30|11347.63|11347.63|11347.51|11347.51|11347.63|11347.63|11347.51|11347.51|0
1605270720000|2020-11-13 12:32:00|11347.39|11347.39|11347.43|11347.43|11347.51|11347.51|11347.39|11347.39|0
1605270730000|2020-11-13 12:32:10|11347.6|11347.6|11347.6|11347.6|11347.6|11347.6|11347.6|11347.6|0
1605270740000|2020-11-13 12:32:20|11347.69|11347.69|11347.69|11347.69|11347.69|11347.69|11347.69|11347.69|0
1605270750000|2020-11-13 12:32:30|11347.52|11347.52|11347.52|11347.52|11347.52|11347.52|11347.52|11347.52|0
1605270780000|2020-11-13 12:33:00|11347.45|11347.45|11347.45|11347.45|11347.45|11347.45|11347.45|11347.45|0
1605270790000|2020-11-13 12:33:10|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|11347.32|0
1605270800000|2020-11-13 12:33:20|11346.98|11346.98|11346.98|11346.98|11346.98|11346.98|11346.98|11346.98|0
1605270820000|2020-11-13 12:33:40|11346.72|11346.72|11346.72|11346.72|11346.72|11346.72|11346.72|11346.72|0
1605270830000|2020-11-13 12:33:50|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|0
1605270850000|2020-11-13 12:34:10|11345.94|11345.94|11345.94|11345.94|11345.94|11345.94|11345.94|11345.94|0
1605270860000|2020-11-13 12:34:20|11346.44|11346.44|11347.14|11347.14|11347.14|11347.14|11346.31|11346.31|0
1605270870000|2020-11-13 12:34:30|11347|11347|11346.85|11346.85|11347|11347|11346.85|11346.85|0
1605270880000|2020-11-13 12:34:40|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|0
1605270890000|2020-11-13 12:34:50|11346.48|11346.48|11345.82|11345.82|11346.48|11346.48|11345.65|11345.65|0
1605270920000|2020-11-13 12:35:20|11345.58|11345.58|11345.36|11345.36|11345.58|11345.58|11345.24|11345.24|0
1605270930000|2020-11-13 12:35:30|11344.53|11344.53|11344|11344|11344.53|11344.53|11344|11344|0
1605270940000|2020-11-13 12:35:40|11344.13|11344.13|11343.93|11343.93|11344.13|11344.13|11343.93|11343.93|0
1605270960000|2020-11-13 12:36:00|11343.91|11343.91|11342.77|11342.77|11343.91|11343.91|11342.65|11342.65|0
1605270970000|2020-11-13 12:36:10|11342.3|11342.3|11341.86|11341.86|11342.3|11342.3|11341.86|11341.86|0
1605270990000|2020-11-13 12:36:30|11341.74|11341.74|11342.03|11342.03|11342.03|11342.03|11341.74|11341.74|0
1605271010000|2020-11-13 12:36:50|11342.2|11342.2|11342.03|11342.03|11342.2|11342.2|11342.03|11342.03|0
1605271020000|2020-11-13 12:37:00|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|0
1605271030000|2020-11-13 12:37:10|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|0
1605271040000|2020-11-13 12:37:20|11341.1|11341.1|11339.37|11339.37|11341.1|11341.1|11339.37|11339.37|0
1605271060000|2020-11-13 12:37:40|11339.51|11339.51|11339.41|11339.41|11339.64|11339.64|11339.41|11339.41|0
1605271080000|2020-11-13 12:38:00|11338.4|11338.4|11338.19|11338.19|11338.58|11338.58|11338.19|11338.19|0
1605271090000|2020-11-13 12:38:10|11338.07|11338.07|11338.07|11338.07|11338.07|11338.07|11338.07|11338.07|0
1605271100000|2020-11-13 12:38:20|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|11337.95|0
1605271110000|2020-11-13 12:38:30|11337.66|11337.66|11337.83|11337.83|11337.83|11337.83|11337.66|11337.66|0
1605271120000|2020-11-13 12:38:40|11337.47|11337.47|11337.47|11337.47|11337.47|11337.47|11337.47|11337.47|0
1605271130000|2020-11-13 12:38:50|11338.3|11338.3|11338.11|11338.11|11338.3|11338.3|11338.11|11338.11|0
1605271140000|2020-11-13 12:39:00|11338.01|11338.01|11338.01|11338.01|11338.01|11338.01|11338.01|11338.01|0
1605271150000|2020-11-13 12:39:10|11337.61|11337.61|11337.61|11337.61|11337.61|11337.61|11337.61|11337.61|0
1605271160000|2020-11-13 12:39:20|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|0
1605271170000|2020-11-13 12:39:30|11337.9|11337.9|11337.9|11337.9|11337.9|11337.9|11337.9|11337.9|0
1605271190000|2020-11-13 12:39:50|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|0
1605271200000|2020-11-13 12:40:00|11338.11|11338.11|11337.92|11337.92|11338.11|11338.11|11337.92|11337.92|0
1605271210000|2020-11-13 12:40:10|11337.75|11337.75|11335.11|11335.11|11337.75|11337.75|11335.11|11335.11|0
1605271220000|2020-11-13 12:40:20|11334.52|11334.52|11334.41|11334.41|11334.52|11334.52|11334.41|11334.41|0
1605271230000|2020-11-13 12:40:30|11334.17|11334.17|11334.17|11334.17|11334.17|11334.17|11334.17|11334.17|0
1605271240000|2020-11-13 12:40:40|11334.04|11334.04|11334.17|11334.17|11334.17|11334.17|11334.04|11334.04|0
1605271250000|2020-11-13 12:40:50|11333.54|11333.54|11333.16|11333.16|11333.54|11333.54|11333.16|11333.16|0
1605271260000|2020-11-13 12:41:00|11333.33|11333.33|11333.8|11333.8|11334.09|11334.09|11333.33|11333.33|0
1605271270000|2020-11-13 12:41:10|11333.51|11333.51|11333.8|11333.8|11333.8|11333.8|11333.51|11333.51|0
1605271280000|2020-11-13 12:41:20|11333.92|11333.92|11335.39|11335.39|11336.02|11336.02|11333.92|11333.92|0
1605271290000|2020-11-13 12:41:30|11335.74|11335.74|11336.73|11336.73|11336.73|11336.73|11335.74|11335.74|0
1605271300000|2020-11-13 12:41:40|11338.39|11338.39|11340.41|11340.41|11340.41|11340.41|11338.39|11338.39|0
1605271310000|2020-11-13 12:41:50|11340.53|11340.53|11340.15|11340.15|11340.53|11340.53|11340.15|11340.15|0
1605271320000|2020-11-13 12:42:00|11340.27|11340.27|11339.64|11339.64|11340.27|11340.27|11339.52|11339.52|0
1605271330000|2020-11-13 12:42:10|11339.75|11339.75|11339.85|11339.85|11339.85|11339.85|11339.75|11339.75|0
1605271340000|2020-11-13 12:42:20|11340.37|11340.37|11340.37|11340.37|11340.37|11340.37|11340.37|11340.37|0
1605271350000|2020-11-13 12:42:30|11340.48|11340.48|11341.11|11341.11|11341.11|11341.11|11340.37|11340.37|0
1605271360000|2020-11-13 12:42:40|11341.3|11341.3|11341.2|11341.2|11341.3|11341.3|11341.2|11341.2|0
1605271370000|2020-11-13 12:42:50|11341.83|11341.83|11341.12|11341.12|11341.83|11341.83|11341|11341|0
1605271390000|2020-11-13 12:43:10|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|11341.63|0
1605271400000|2020-11-13 12:43:20|11341.83|11341.83|11342.09|11342.09|11342.09|11342.09|11341.83|11341.83|0
1605271410000|2020-11-13 12:43:30|11342.15|11342.15|11342.3|11342.3|11342.3|11342.3|11342.15|11342.15|0
1605271420000|2020-11-13 12:43:40|11342.4|11342.4|11342.5|11342.5|11342.5|11342.5|11342.4|11342.4|0
1605271430000|2020-11-13 12:43:50|11343.13|11343.13|11342.37|11342.37|11343.13|11343.13|11342.37|11342.37|0
1605271440000|2020-11-13 12:44:00|11342.3|11342.3|11341.97|11341.97|11342.3|11342.3|11341.35|11341.35|0
1605271460000|2020-11-13 12:44:20|11342.16|11342.16|11342.16|11342.16|11342.16|11342.16|11342.16|11342.16|0
1605271470000|2020-11-13 12:44:30|11342.23|11342.23|11342.36|11342.36|11342.36|11342.36|11342.23|11342.23|0
1605271490000|2020-11-13 12:44:50|11342.07|11342.07|11342.07|11342.07|11342.07|11342.07|11342.07|11342.07|0
1605271500000|2020-11-13 12:45:00|11341.92|11341.92|11342.75|11342.75|11342.75|11342.75|11341.92|11341.92|0
1605271510000|2020-11-13 12:45:10|11342.63|11342.63|11343.98|11343.98|11343.98|11343.98|11342.63|11342.63|0
1605271520000|2020-11-13 12:45:20|11344.32|11344.32|11342.73|11342.73|11344.61|11344.61|11342.73|11342.73|0
1605271540000|2020-11-13 12:45:40|11342.66|11342.66|11341.12|11341.12|11342.66|11342.66|11341|11341|0
1605271550000|2020-11-13 12:45:50|11341.33|11341.33|11341.54|11341.54|11341.54|11341.54|11341.22|11341.22|0
1605271560000|2020-11-13 12:46:00|11341.42|11341.42|11340.91|11340.91|11341.42|11341.42|11340.91|11340.91|0
1605271570000|2020-11-13 12:46:10|11341.08|11341.08|11341.32|11341.32|11341.32|11341.32|11340.93|11340.93|0
1605271590000|2020-11-13 12:46:30|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|11340.97|0
1605271600000|2020-11-13 12:46:40|11340.8|11340.8|11337.38|11337.38|11340.8|11340.8|11337.38|11337.38|0
1605271610000|2020-11-13 12:46:50|11336.65|11336.65|11337.36|11337.36|11337.36|11337.36|11336.48|11336.48|0
1605271620000|2020-11-13 12:47:00|11338.19|11338.19|11339.02|11339.02|11339.02|11339.02|11338.19|11338.19|0
1605271640000|2020-11-13 12:47:20|11338.89|11338.89|11338.89|11338.89|11338.89|11338.89|11338.89|11338.89|0
1605271650000|2020-11-13 12:47:30|11339.04|11339.04|11338.85|11338.85|11339.04|11339.04|11338.85|11338.85|0
1605271660000|2020-11-13 12:47:40|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|0
1605271670000|2020-11-13 12:47:50|11338.44|11338.44|11338.83|11338.83|11338.83|11338.83|11338.44|11338.44|0
1605271690000|2020-11-13 12:48:10|11338.64|11338.64|11338.64|11338.64|11338.64|11338.64|11338.64|11338.64|0
1605271710000|2020-11-13 12:48:30|11338.35|11338.35|11338.35|11338.35|11338.35|11338.35|11338.35|11338.35|0
1605271720000|2020-11-13 12:48:40|11338.67|11338.67|11338.66|11338.66|11338.79|11338.79|11338.66|11338.66|0
1605271730000|2020-11-13 12:48:50|11337.83|11337.83|11337.26|11337.26|11337.83|11337.83|11337|11337|0
1605271740000|2020-11-13 12:49:00|11337.17|11337.17|11337.88|11337.88|11337.88|11337.88|11337.17|11337.17|0
1605271750000|2020-11-13 12:49:10|11337.98|11337.98|11337.98|11337.98|11337.98|11337.98|11337.98|11337.98|0
1605271770000|2020-11-13 12:49:30|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|0
1605271780000|2020-11-13 12:49:40|11337.78|11337.78|11337.57|11337.57|11337.78|11337.78|11337.57|11337.57|0
1605271790000|2020-11-13 12:49:50|11337.44|11337.44|11335.98|11335.98|11337.63|11337.63|11335.98|11335.98|0
1605271800000|2020-11-13 12:50:00|11335.8|11335.8|11335.98|11335.98|11335.98|11335.98|11335.8|11335.8|0
1605271810000|2020-11-13 12:50:10|11336.07|11336.07|11336.07|11336.07|11336.07|11336.07|11336.07|11336.07|0
1605271820000|2020-11-13 12:50:20|11336.47|11336.47|11336.57|11336.57|11336.57|11336.57|11336.47|11336.47|0
1605271840000|2020-11-13 12:50:40|11336.91|11336.91|11337.26|11337.26|11337.26|11337.26|11336.91|11336.91|0
1605271850000|2020-11-13 12:50:50|11337.45|11337.45|11337.45|11337.45|11337.45|11337.45|11337.45|11337.45|0
1605271860000|2020-11-13 12:51:00|11338.03|11338.03|11339.39|11339.39|11339.39|11339.39|11338.03|11338.03|0
1605271870000|2020-11-13 12:51:10|11339.5|11339.5|11339.17|11339.17|11339.5|11339.5|11339.17|11339.17|0
1605271890000|2020-11-13 12:51:30|11338.34|11338.34|11338.97|11338.97|11339.17|11339.17|11338.34|11338.34|0
1605271900000|2020-11-13 12:51:40|11338.8|11338.8|11340|11340|11340|11340|11338.8|11338.8|0
1605271910000|2020-11-13 12:51:50|11339.88|11339.88|11339.88|11339.88|11339.88|11339.88|11339.88|11339.88|0
1605271920000|2020-11-13 12:52:00|11340|11340|11340|11340|11340|11340|11340|11340|0
1605271930000|2020-11-13 12:52:10|11340.13|11340.13|11340.39|11340.39|11340.39|11340.39|11340.13|11340.13|0
1605271940000|2020-11-13 12:52:20|11340.56|11340.56|11341.51|11341.51|11341.51|11341.51|11340.56|11340.56|0
1605271950000|2020-11-13 12:52:30|11340.68|11340.68|11340.68|11340.68|11340.68|11340.68|11340.68|11340.68|0
1605271980000|2020-11-13 12:53:00|11340.49|11340.49|11338.95|11338.95|11340.49|11340.49|11338.95|11338.95|0
1605271990000|2020-11-13 12:53:10|11338.67|11338.67|11340.32|11340.32|11340.32|11340.32|11338.67|11338.67|0
1605272000000|2020-11-13 12:53:20|11340.67|11340.67|11340.67|11340.67|11340.67|11340.67|11340.67|11340.67|0
1605272020000|2020-11-13 12:53:40|11340.96|11340.96|11342.57|11342.57|11342.57|11342.57|11340.96|11340.96|0
1605272070000|2020-11-13 12:54:30|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|0
1605272080000|2020-11-13 12:54:40|11342.76|11342.76|11342.76|11342.76|11342.76|11342.76|11342.76|11342.76|0
1605272090000|2020-11-13 12:54:50|11343.33|11343.33|11343.21|11343.21|11343.33|11343.33|11343.21|11343.21|0
1605272100000|2020-11-13 12:55:00|11343.84|11343.84|11345.79|11345.79|11346.33|11346.33|11343.84|11343.84|0
1605272110000|2020-11-13 12:55:10|11345.91|11345.91|11344.13|11344.13|11346.14|11346.14|11342.49|11342.49|0
1605272120000|2020-11-13 12:55:20|11343.96|11343.96|11345.01|11345.01|11345.2|11345.2|11343.96|11343.96|0
1605272130000|2020-11-13 12:55:30|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|11344.9|0
1605272140000|2020-11-13 12:55:40|11345.04|11345.04|11346.08|11346.08|11346.15|11346.15|11345.04|11345.04|0
1605272160000|2020-11-13 12:56:00|11345.25|11345.25|11344.42|11344.42|11345.25|11345.25|11343.85|11343.85|0
1605272170000|2020-11-13 12:56:10|11344.07|11344.07|11343.9|11343.9|11344.07|11344.07|11343.9|11343.9|0
1605272180000|2020-11-13 12:56:20|11343.73|11343.73|11343.53|11343.53|11343.73|11343.73|11343.53|11343.53|0
1605272190000|2020-11-13 12:56:30|11343.63|11343.63|11343.85|11343.85|11343.85|11343.85|11343.63|11343.63|0
1605272200000|2020-11-13 12:56:40|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|0
1605272220000|2020-11-13 12:57:00|11343.83|11343.83|11343.83|11343.83|11343.83|11343.83|11343.83|11343.83|0
1605272240000|2020-11-13 12:57:20|11343.95|11343.95|11344.06|11344.06|11344.06|11344.06|11343.95|11343.95|0
1605272250000|2020-11-13 12:57:30|11343.77|11343.77|11344.31|11344.31|11344.73|11344.73|11343.77|11343.77|0
1605272260000|2020-11-13 12:57:40|11344.51|11344.51|11344.51|11344.51|11344.51|11344.51|11344.36|11344.36|0
1605272270000|2020-11-13 12:57:50|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|11344.41|0
1605272280000|2020-11-13 12:58:00|11344.07|11344.07|11344.07|11344.07|11344.07|11344.07|11344.07|11344.07|0
1605272290000|2020-11-13 12:58:10|11344.17|11344.17|11342.17|11342.17|11344.17|11344.17|11342.17|11342.17|0
1605272310000|2020-11-13 12:58:30|11341.34|11341.34|11341.34|11341.34|11341.34|11341.34|11341.34|11341.34|0
1605272320000|2020-11-13 12:58:40|11341.22|11341.22|11341.05|11341.05|11341.22|11341.22|11340.88|11340.88|0
1605272330000|2020-11-13 12:58:50|11340.85|11340.85|11340.68|11340.68|11340.85|11340.85|11340.68|11340.68|0
1605272340000|2020-11-13 12:59:00|11340.94|11340.94|11341.28|11341.28|11341.28|11341.28|11340.94|11340.94|0
1605272360000|2020-11-13 12:59:20|11340.57|11340.57|11337.54|11337.54|11340.57|11340.57|11337.54|11337.54|0
1605272370000|2020-11-13 12:59:30|11337.37|11337.37|11336.13|11336.13|11337.37|11337.37|11336.13|11336.13|0
1605272380000|2020-11-13 12:59:40|11335.69|11335.69|11334.62|11334.62|11335.69|11335.69|11334.62|11334.62|0
1605272390000|2020-11-13 12:59:50|11334.74|11334.74|11335.51|11335.51|11335.51|11335.51|11334.44|11334.44|0
1605272400000|2020-11-13 13:00:00|11335.8|11335.8|11336.94|11336.94|11337.42|11337.42|11335.8|11335.8|0
1605272410000|2020-11-13 13:00:10|11336.74|11336.74|11340.98|11340.98|11340.98|11340.98|11336.74|11336.74|0
1605272420000|2020-11-13 13:00:20|11341.49|11341.49|11342.35|11342.35|11342.35|11342.35|11341.49|11341.49|0
1605272430000|2020-11-13 13:00:30|11342.46|11342.46|11342.64|11342.64|11342.64|11342.64|11342.46|11342.46|0
1605272440000|2020-11-13 13:00:40|11342.46|11342.46|11342.91|11342.91|11342.91|11342.91|11342.46|11342.46|0
1605272450000|2020-11-13 13:00:50|11343.08|11343.08|11342.91|11342.91|11343.08|11343.08|11342.91|11342.91|0
1605272460000|2020-11-13 13:01:00|11343|11343|11343.83|11343.83|11343.83|11343.83|11343|11343|0
1605272470000|2020-11-13 13:01:10|11344.13|11344.13|11344.22|11344.22|11344.22|11344.22|11344.13|11344.13|0
1605272480000|2020-11-13 13:01:20|11344.73|11344.73|11345.31|11345.31|11345.31|11345.31|11344.73|11344.73|0
1605272490000|2020-11-13 13:01:30|11345.46|11345.46|11345.17|11345.17|11345.46|11345.46|11345.17|11345.17|0
1605272510000|2020-11-13 13:01:50|11345.44|11345.44|11345.9|11345.9|11345.9|11345.9|11345.44|11345.44|0
1605272520000|2020-11-13 13:02:00|11345.07|11345.07|11345.78|11345.78|11345.78|11345.78|11345.07|11345.07|0
1605272540000|2020-11-13 13:02:20|11345.55|11345.55|11345.55|11345.55|11345.55|11345.55|11345.55|11345.55|0
1605272550000|2020-11-13 13:02:30|11346.38|11346.38|11346.26|11346.26|11346.38|11346.38|11346.26|11346.26|0
1605272560000|2020-11-13 13:02:40|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|0
1605272570000|2020-11-13 13:02:50|11346.26|11346.26|11344.91|11344.91|11346.26|11346.26|11344.91|11344.91|0
1605272580000|2020-11-13 13:03:00|11344.67|11344.67|11344.67|11344.67|11344.67|11344.67|11344.67|11344.67|0
1605272590000|2020-11-13 13:03:10|11344.56|11344.56|11344.67|11344.67|11344.67|11344.67|11344.56|11344.56|0
1605272600000|2020-11-13 13:03:20|11344.38|11344.38|11344.74|11344.74|11344.74|11344.74|11344.38|11344.38|0
1605272610000|2020-11-13 13:03:30|11344.57|11344.57|11343.43|11343.43|11344.57|11344.57|11343.43|11343.43|0
1605272620000|2020-11-13 13:03:40|11342.96|11342.96|11343.39|11343.39|11343.46|11343.46|11340.53|11340.53|0
1605272640000|2020-11-13 13:04:00|11343.49|11343.49|11343.3|11343.3|11343.49|11343.49|11343.3|11343.3|0
1605272650000|2020-11-13 13:04:10|11343.98|11343.98|11343.98|11343.98|11343.98|11343.98|11343.98|11343.98|0
1605272660000|2020-11-13 13:04:20|11344.22|11344.22|11345.88|11345.88|11345.88|11345.88|11344.22|11344.22|0
1605272670000|2020-11-13 13:04:30|11345.99|11345.99|11346.11|11346.11|11346.11|11346.11|11345.99|11345.99|0
1605272680000|2020-11-13 13:04:40|11346.25|11346.25|11346.25|11346.25|11346.25|11346.25|11346.25|11346.25|0
1605272690000|2020-11-13 13:04:50|11346.39|11346.39|11346.39|11346.39|11346.39|11346.39|11346.39|11346.39|0
1605272700000|2020-11-13 13:05:00|11346.62|11346.62|11346.23|11346.23|11346.62|11346.62|11346|11346|0
1605272710000|2020-11-13 13:05:10|11346.35|11346.35|11346.83|11346.83|11346.83|11346.83|11346.35|11346.35|0
1605272730000|2020-11-13 13:05:30|11346.69|11346.69|11346.62|11346.62|11346.69|11346.69|11346.62|11346.62|0
1605272740000|2020-11-13 13:05:40|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|11347.13|0
1605272750000|2020-11-13 13:05:50|11346.99|11346.99|11346.99|11346.99|11346.99|11346.99|11346.99|11346.99|0
1605272760000|2020-11-13 13:06:00|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|0
1605272770000|2020-11-13 13:06:10|11346.83|11346.83|11346.83|11346.83|11346.83|11346.83|11346.83|11346.83|0
1605272790000|2020-11-13 13:06:30|11346.76|11346.76|11346.76|11346.76|11346.76|11346.76|11346.76|11346.76|0
1605272810000|2020-11-13 13:06:50|11346.89|11346.89|11346.89|11346.89|11346.89|11346.89|11346.89|11346.89|0
1605272820000|2020-11-13 13:07:00|11347.04|11347.04|11348.05|11348.05|11348.05|11348.05|11347.04|11347.04|0
1605272830000|2020-11-13 13:07:10|11347.71|11347.71|11346.39|11346.39|11347.71|11347.71|11346.39|11346.39|0
1605272850000|2020-11-13 13:07:30|11346.32|11346.32|11346.32|11346.32|11346.32|11346.32|11346.32|11346.32|0
1605272860000|2020-11-13 13:07:40|11346.95|11346.95|11346.15|11346.15|11346.95|11346.95|11346.15|11346.15|0
1605272890000|2020-11-13 13:08:10|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|0
1605272900000|2020-11-13 13:08:20|11346.68|11346.68|11347.85|11347.85|11347.85|11347.85|11346.68|11346.68|0
1605272910000|2020-11-13 13:08:30|11348.24|11348.24|11349.38|11349.38|11349.38|11349.38|11348.24|11348.24|0
1605272930000|2020-11-13 13:08:50|11350.21|11350.21|11350.21|11350.21|11350.21|11350.21|11350.21|11350.21|0
1605272950000|2020-11-13 13:09:10|11350.84|11350.84|11350.84|11350.84|11350.84|11350.84|11350.84|11350.84|0
1605272960000|2020-11-13 13:09:20|11350.01|11350.01|11350.01|11350.01|11350.01|11350.01|11350.01|11350.01|0
1605272970000|2020-11-13 13:09:30|11350.38|11350.38|11350.5|11350.5|11350.5|11350.5|11350.38|11350.38|0
1605272990000|2020-11-13 13:09:50|11351.01|11351.01|11351.01|11351.01|11351.01|11351.01|11351.01|11351.01|0
1605273000000|2020-11-13 13:10:00|11351.64|11351.64|11350.18|11350.18|11351.83|11351.83|11350.18|11350.18|0
1605273010000|2020-11-13 13:10:10|11350.37|11350.37|11350.15|11350.15|11350.51|11350.51|11350.15|11350.15|0
1605273020000|2020-11-13 13:10:20|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|0
1605273030000|2020-11-13 13:10:30|11350.92|11350.92|11351.07|11351.07|11351.07|11351.07|11350.92|11350.92|0
1605273060000|2020-11-13 13:11:00|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|11351.33|0
1605273080000|2020-11-13 13:11:20|11351.45|11351.45|11351.33|11351.33|11351.45|11351.45|11351.33|11351.33|0
1605273100000|2020-11-13 13:11:40|11351.5|11351.5|11351.27|11351.27|11352.21|11352.21|11351.27|11351.27|0
1605273110000|2020-11-13 13:11:50|11351.46|11351.46|11352.04|11352.04|11352.04|11352.04|11351.46|11351.46|0
1605273120000|2020-11-13 13:12:00|11351.21|11351.21|11351.78|11351.78|11351.78|11351.78|11351.21|11351.21|0
1605273130000|2020-11-13 13:12:10|11351.15|11351.15|11351.08|11351.08|11351.32|11351.32|11351.08|11351.08|0
1605273140000|2020-11-13 13:12:20|11350.4|11350.4|11350.22|11350.22|11351.09|11351.09|11350.22|11350.22|0
1605273150000|2020-11-13 13:12:30|11350.41|11350.41|11350.48|11350.48|11350.48|11350.48|11350.41|11350.41|0
1605273180000|2020-11-13 13:13:00|11350.63|11350.63|11350.92|11350.92|11350.92|11350.92|11350.63|11350.63|0
1605273190000|2020-11-13 13:13:10|11351.26|11351.26|11351.38|11351.38|11351.38|11351.38|11351.26|11351.26|0
1605273200000|2020-11-13 13:13:20|11351.57|11351.57|11352.29|11352.29|11352.29|11352.29|11351.57|11351.57|0
1605273210000|2020-11-13 13:13:30|11352.58|11352.58|11352.93|11352.93|11352.93|11352.93|11352.58|11352.58|0
1605273220000|2020-11-13 13:13:40|11353.05|11353.05|11353.05|11353.05|11353.05|11353.05|11353.05|11353.05|0
1605273230000|2020-11-13 13:13:50|11351.39|11351.39|11349.49|11349.49|11351.39|11351.39|11349.49|11349.49|0
1605273240000|2020-11-13 13:14:00|11349.66|11349.66|11348.94|11348.94|11349.66|11349.66|11347.52|11347.52|0
1605273250000|2020-11-13 13:14:10|11349.39|11349.39|11349.09|11349.09|11349.39|11349.39|11349.09|11349.09|0
1605273260000|2020-11-13 13:14:20|11348.26|11348.26|11348.38|11348.38|11348.38|11348.38|11348.26|11348.26|0
1605273270000|2020-11-13 13:14:30|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|0
1605273280000|2020-11-13 13:14:40|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|0
1605273290000|2020-11-13 13:14:50|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|0
1605273300000|2020-11-13 13:15:00|11348.29|11348.29|11348.05|11348.05|11348.29|11348.29|11348.05|11348.05|0
1605273310000|2020-11-13 13:15:10|11348.35|11348.35|11349.04|11349.04|11349.04|11349.04|11348.35|11348.35|0
1605273320000|2020-11-13 13:15:20|11349.34|11349.34|11348.26|11348.26|11349.34|11349.34|11348.26|11348.26|0
1605273330000|2020-11-13 13:15:30|11348.17|11348.17|11348.17|11348.17|11348.17|11348.17|11348.17|11348.17|0
1605273350000|2020-11-13 13:15:50|11347.34|11347.34|11347.34|11347.34|11347.34|11347.34|11347.34|11347.34|0
1605273360000|2020-11-13 13:16:00|11347.22|11347.22|11346.28|11346.28|11347.22|11347.22|11346.28|11346.28|0
1605273370000|2020-11-13 13:16:10|11345.45|11345.45|11345.75|11345.75|11345.75|11345.75|11345.45|11345.45|0
1605273390000|2020-11-13 13:16:30|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|11344.92|0
1605273400000|2020-11-13 13:16:40|11344.78|11344.78|11344.78|11344.78|11344.78|11344.78|11344.78|11344.78|0
1605273410000|2020-11-13 13:16:50|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|0
1605273420000|2020-11-13 13:17:00|11344.98|11344.98|11345.71|11345.71|11345.71|11345.71|11344.75|11344.75|0
1605273430000|2020-11-13 13:17:10|11345.83|11345.83|11345.85|11345.85|11345.95|11345.95|11345.83|11345.83|0
1605273440000|2020-11-13 13:17:20|11345.98|11345.98|11345.98|11345.98|11345.98|11345.98|11345.98|11345.98|0
1605273450000|2020-11-13 13:17:30|11345.86|11345.86|11343.37|11343.37|11345.86|11345.86|11343.37|11343.37|0
1605273460000|2020-11-13 13:17:40|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|0
1605273470000|2020-11-13 13:17:50|11343.81|11343.81|11343.81|11343.81|11343.81|11343.81|11343.64|11343.64|0
1605273480000|2020-11-13 13:18:00|11342.16|11342.16|11341.48|11341.48|11342.64|11342.64|11341.48|11341.48|0
1605273490000|2020-11-13 13:18:10|11341.36|11341.36|11342.34|11342.34|11342.34|11342.34|11340.78|11340.78|0
1605273500000|2020-11-13 13:18:20|11342.1|11342.1|11341.82|11341.82|11342.16|11342.16|11341.82|11341.82|0
1605273510000|2020-11-13 13:18:30|11341.56|11341.56|11340.61|11340.61|11341.56|11341.56|11339.75|11339.75|0
1605273520000|2020-11-13 13:18:40|11341.2|11341.2|11342.56|11342.56|11342.56|11342.56|11341.2|11341.2|0
1605273530000|2020-11-13 13:18:50|11342.33|11342.33|11343.96|11343.96|11343.96|11343.96|11342.33|11342.33|0
1605273540000|2020-11-13 13:19:00|11344.25|11344.25|11344.49|11344.49|11346.15|11346.15|11344.25|11344.25|0
1605273550000|2020-11-13 13:19:10|11345.22|11345.22|11344.91|11344.91|11345.22|11345.22|11344.7|11344.7|0
1605273560000|2020-11-13 13:19:20|11344.08|11344.08|11343.95|11343.95|11344.08|11344.08|11343.95|11343.95|0
1605273570000|2020-11-13 13:19:30|11344.18|11344.18|11343.95|11343.95|11344.3|11344.3|11343.95|11343.95|0
1605273580000|2020-11-13 13:19:40|11344.04|11344.04|11342.64|11342.64|11344.04|11344.04|11342.5|11342.5|0
1605273590000|2020-11-13 13:19:50|11342.52|11342.52|11343.16|11343.16|11343.16|11343.16|11342.52|11342.52|0
1605273600000|2020-11-13 13:20:00|11342.99|11342.99|11342.86|11342.86|11342.99|11342.99|11342.86|11342.86|0
1605273610000|2020-11-13 13:20:10|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|0
1605273620000|2020-11-13 13:20:20|11343.81|11343.81|11344.64|11344.64|11344.64|11344.64|11343.81|11343.81|0
1605273630000|2020-11-13 13:20:30|11344.76|11344.76|11345.27|11345.27|11345.27|11345.27|11344.76|11344.76|0
1605273640000|2020-11-13 13:20:40|11345.34|11345.34|11345.4|11345.4|11345.4|11345.4|11345.34|11345.34|0
1605273650000|2020-11-13 13:20:50|11345.57|11345.57|11348.23|11348.23|11348.36|11348.36|11345.57|11345.57|0
1605273660000|2020-11-13 13:21:00|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|0
1605273670000|2020-11-13 13:21:10|11349.24|11349.24|11349.24|11349.24|11349.24|11349.24|11349.24|11349.24|0
1605273680000|2020-11-13 13:21:20|11349.41|11349.41|11349.41|11349.41|11349.41|11349.41|11349.41|11349.41|0
1605273690000|2020-11-13 13:21:30|11349.56|11349.56|11350.39|11350.39|11350.39|11350.39|11349.56|11349.56|0
1605273700000|2020-11-13 13:21:40|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|0
1605273710000|2020-11-13 13:21:50|11351.13|11351.13|11350.69|11350.69|11351.13|11351.13|11350.5|11350.5|0
1605273720000|2020-11-13 13:22:00|11351.16|11351.16|11352.72|11352.72|11352.72|11352.72|11351.04|11351.04|0
1605273730000|2020-11-13 13:22:10|11353.24|11353.24|11353.24|11353.24|11353.24|11353.24|11353.24|11353.24|0
1605273760000|2020-11-13 13:22:40|11352.41|11352.41|11351.58|11351.58|11352.41|11352.41|11351.58|11351.58|0
1605273770000|2020-11-13 13:22:50|11351.87|11351.87|11352.45|11352.45|11352.45|11352.45|11351.87|11351.87|0
1605273780000|2020-11-13 13:23:00|11352.8|11352.8|11354.11|11354.11|11354.11|11354.11|11352.8|11352.8|0
1605273790000|2020-11-13 13:23:10|11354.2|11354.2|11354.47|11354.47|11354.47|11354.47|11354.2|11354.2|0
1605273800000|2020-11-13 13:23:20|11354.64|11354.64|11354.81|11354.81|11354.81|11354.81|11354.64|11354.64|0
1605273810000|2020-11-13 13:23:30|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|0
1605273820000|2020-11-13 13:23:40|11355.27|11355.27|11356.47|11356.47|11356.47|11356.47|11354.66|11354.66|0
1605273830000|2020-11-13 13:23:50|11356.66|11356.66|11356.81|11356.81|11357.17|11357.17|11356.66|11356.66|0
1605273840000|2020-11-13 13:24:00|11357.64|11357.64|11357.64|11357.64|11357.64|11357.64|11357.64|11357.64|0
1605273850000|2020-11-13 13:24:10|11358.11|11358.11|11358.65|11358.65|11358.69|11358.69|11358.11|11358.11|0
1605273860000|2020-11-13 13:24:20|11358.55|11358.55|11358.38|11358.38|11358.55|11358.55|11358.38|11358.38|0
1605273870000|2020-11-13 13:24:30|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|0
1605273880000|2020-11-13 13:24:40|11358.51|11358.51|11358.87|11358.87|11358.87|11358.87|11358.51|11358.51|0
1605273890000|2020-11-13 13:24:50|11359.11|11359.11|11359.4|11359.4|11359.4|11359.4|11359.11|11359.11|0
1605273900000|2020-11-13 13:25:00|11359.06|11359.06|11358.82|11358.82|11359.21|11359.21|11358.82|11358.82|0
1605273910000|2020-11-13 13:25:10|11358.44|11358.44|11358.57|11358.57|11358.57|11358.57|11358.44|11358.44|0
1605273920000|2020-11-13 13:25:20|11357.74|11357.74|11357.99|11357.99|11358.08|11358.08|11357.74|11357.74|0
1605273930000|2020-11-13 13:25:30|11358.16|11358.16|11358.16|11358.16|11358.16|11358.16|11358.16|11358.16|0
1605273940000|2020-11-13 13:25:40|11357.94|11357.94|11357.87|11357.87|11357.94|11357.94|11357.87|11357.87|0
1605273950000|2020-11-13 13:25:50|11357.99|11357.99|11357.63|11357.63|11358.35|11358.35|11357.63|11357.63|0
1605273960000|2020-11-13 13:26:00|11357.93|11357.93|11358.04|11358.04|11358.04|11358.04|11357.93|11357.93|0
1605273970000|2020-11-13 13:26:10|11357.87|11357.87|11357.04|11357.04|11357.87|11357.87|11357.04|11357.04|0
1605273980000|2020-11-13 13:26:20|11357.34|11357.34|11357.24|11357.24|11357.34|11357.34|11357.24|11357.24|0
1605273990000|2020-11-13 13:26:30|11357.12|11357.12|11357.26|11357.26|11357.43|11357.43|11356.81|11356.81|0
1605274000000|2020-11-13 13:26:40|11356.82|11356.82|11355.92|11355.92|11356.82|11356.82|11355.8|11355.8|0
1605274010000|2020-11-13 13:26:50|11356.55|11356.55|11358.21|11358.21|11358.21|11358.21|11356.55|11356.55|0
1605274020000|2020-11-13 13:27:00|11358.14|11358.14|11358.28|11358.28|11358.28|11358.28|11358.03|11358.03|0
1605274030000|2020-11-13 13:27:10|11359.1|11359.1|11358.37|11358.37|11359.1|11359.1|11358.37|11358.37|0
1605274040000|2020-11-13 13:27:20|11359.2|11359.2|11359.2|11359.2|11359.2|11359.2|11359.2|11359.2|0
1605274050000|2020-11-13 13:27:30|11358.57|11358.57|11358.54|11358.54|11358.95|11358.95|11358.52|11358.52|0
1605274060000|2020-11-13 13:27:40|11358.73|11358.73|11357.54|11357.54|11358.73|11358.73|11357.35|11357.35|0
1605274070000|2020-11-13 13:27:50|11357.2|11357.2|11355.56|11355.56|11357.2|11357.2|11355.17|11355.17|0
1605274080000|2020-11-13 13:28:00|11355.9|11355.9|11355.7|11355.7|11355.9|11355.9|11355.7|11355.7|0
1605274090000|2020-11-13 13:28:10|11355.83|11355.83|11355.37|11355.37|11355.83|11355.83|11355.37|11355.37|0
1605274100000|2020-11-13 13:28:20|11355.01|11355.01|11354.77|11354.77|11355.01|11355.01|11354.77|11354.77|0
1605274110000|2020-11-13 13:28:30|11354.48|11354.48|11353.79|11353.79|11354.48|11354.48|11353.79|11353.79|0
1605274120000|2020-11-13 13:28:40|11353.65|11353.65|11353.12|11353.12|11353.65|11353.65|11352.77|11352.77|0
1605274130000|2020-11-13 13:28:50|11352.89|11352.89|11353.02|11353.02|11353.36|11353.36|11352.89|11352.89|0
1605274140000|2020-11-13 13:29:00|11352.91|11352.91|11352.25|11352.25|11352.91|11352.91|11352.25|11352.25|0
1605274150000|2020-11-13 13:29:10|11351.97|11351.97|11351.26|11351.26|11352.11|11352.11|11351.26|11351.26|0
1605274160000|2020-11-13 13:29:20|11351.44|11351.44|11351.96|11351.96|11351.96|11351.96|11351.44|11351.44|0
1605274170000|2020-11-13 13:29:30|11350.3|11350.3|11350.52|11350.52|11350.52|11350.52|11350.3|11350.3|0
1605274180000|2020-11-13 13:29:40|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|0
1605274190000|2020-11-13 13:29:50|11350.06|11350.06|11350.1|11350.1|11350.1|11350.1|11349.94|11349.94|0
1605274200000|2020-11-13 13:30:00|11350.22|11350.22|11350.87|11350.87|11350.87|11350.87|11350.22|11350.22|0
1605274210000|2020-11-13 13:30:10|11351.11|11351.11|11350.72|11350.72|11351.11|11351.11|11350.72|11350.72|0
1605274220000|2020-11-13 13:30:20|11350.89|11350.89|11347.55|11347.55|11350.89|11350.89|11347.55|11347.55|0
1605274230000|2020-11-13 13:30:30|11347.79|11347.79|11347.79|11347.79|11347.79|11347.79|11347.79|11347.79|0
1605274240000|2020-11-13 13:30:40|11348.26|11348.26|11347.79|11347.79|11348.26|11348.26|11347.79|11347.79|0
1605274250000|2020-11-13 13:30:50|11348.16|11348.16|11348.27|11348.27|11348.27|11348.27|11348.16|11348.16|0
1605274260000|2020-11-13 13:31:00|11348.39|11348.39|11348.51|11348.51|11348.51|11348.51|11348.39|11348.39|0
1605274270000|2020-11-13 13:31:10|11348.34|11348.34|11347.97|11347.97|11348.34|11348.34|11347.82|11347.82|0
1605274280000|2020-11-13 13:31:20|11348.21|11348.21|11348.12|11348.12|11348.21|11348.21|11348.12|11348.12|0
1605274290000|2020-11-13 13:31:30|11348.24|11348.24|11348.24|11348.24|11348.24|11348.24|11348.24|11348.24|0
1605274310000|2020-11-13 13:31:50|11348.33|11348.33|11348.76|11348.76|11348.76|11348.76|11348.33|11348.33|0
1605274320000|2020-11-13 13:32:00|11349.12|11349.12|11348.77|11348.77|11349.5|11349.5|11348.77|11348.77|0
1605274340000|2020-11-13 13:32:20|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|11350.43|0
1605274350000|2020-11-13 13:32:30|11350.8|11350.8|11350.55|11350.55|11350.8|11350.8|11350.43|11350.43|0
1605274360000|2020-11-13 13:32:40|11351.26|11351.26|11351.41|11351.41|11351.41|11351.41|11351.26|11351.26|0
1605274370000|2020-11-13 13:32:50|11351.99|11351.99|11352.04|11352.04|11352.33|11352.33|11351.99|11351.99|0
1605274380000|2020-11-13 13:33:00|11352.14|11352.14|11351.73|11351.73|11352.14|11352.14|11351.73|11351.73|0
1605274390000|2020-11-13 13:33:10|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|0
1605274400000|2020-11-13 13:33:20|11351.6|11351.6|11352.45|11352.45|11352.45|11352.45|11351.6|11351.6|0
1605274410000|2020-11-13 13:33:30|11352.57|11352.57|11352.86|11352.86|11352.86|11352.86|11352.57|11352.57|0
1605274420000|2020-11-13 13:33:40|11352.78|11352.78|11353.35|11353.35|11353.35|11353.35|11352.78|11352.78|0
1605274430000|2020-11-13 13:33:50|11353.49|11353.49|11354.3|11354.3|11354.3|11354.3|11353.49|11353.49|0
1605274440000|2020-11-13 13:34:00|11354.69|11354.69|11355.03|11355.03|11355.03|11355.03|11354.69|11354.69|0
1605274450000|2020-11-13 13:34:10|11355.2|11355.2|11355.2|11355.2|11355.2|11355.2|11355.2|11355.2|0
1605274460000|2020-11-13 13:34:20|11355.05|11355.05|11355.05|11355.05|11355.05|11355.05|11355.05|11355.05|0
1605274470000|2020-11-13 13:34:30|11355.19|11355.19|11355.04|11355.04|11355.19|11355.19|11354.8|11354.8|0
1605274480000|2020-11-13 13:34:40|11355.19|11355.19|11354.81|11354.81|11355.19|11355.19|11354.81|11354.81|0
1605274490000|2020-11-13 13:34:50|11354.95|11354.95|11355.07|11355.07|11355.07|11355.07|11354.95|11354.95|0
1605274500000|2020-11-13 13:35:00|11355.2|11355.2|11355.27|11355.27|11355.34|11355.34|11355.2|11355.2|0
1605274510000|2020-11-13 13:35:10|11355.36|11355.36|11354.46|11354.46|11355.36|11355.36|11354.46|11354.46|0
1605274520000|2020-11-13 13:35:20|11354.29|11354.29|11353.77|11353.77|11354.29|11354.29|11353.11|11353.11|0
1605274530000|2020-11-13 13:35:30|11353.53|11353.53|11353.83|11353.83|11353.83|11353.83|11353.53|11353.53|0
1605274540000|2020-11-13 13:35:40|11353.95|11353.95|11353.95|11353.95|11353.95|11353.95|11353.95|11353.95|0
1605274550000|2020-11-13 13:35:50|11353.81|11353.81|11353.85|11353.85|11353.98|11353.98|11353.81|11353.81|0
1605274570000|2020-11-13 13:36:10|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|0
1605274580000|2020-11-13 13:36:20|11352.2|11352.2|11352.31|11352.31|11352.31|11352.31|11352.2|11352.2|0
1605274600000|2020-11-13 13:36:40|11352.4|11352.4|11351.52|11351.52|11352.4|11352.4|11351.52|11351.52|0
1605274610000|2020-11-13 13:36:50|11351.59|11351.59|11351.69|11351.69|11351.69|11351.69|11351.59|11351.59|0
1605274620000|2020-11-13 13:37:00|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|0
1605274630000|2020-11-13 13:37:10|11351.28|11351.28|11351.29|11351.29|11351.29|11351.29|11351.17|11351.17|0
1605274640000|2020-11-13 13:37:20|11351.58|11351.58|11352.38|11352.38|11352.38|11352.38|11351.58|11351.58|0
1605274650000|2020-11-13 13:37:30|11352.82|11352.82|11354.12|11354.12|11354.12|11354.12|11352.82|11352.82|0
1605274660000|2020-11-13 13:37:40|11354.85|11354.85|11355.26|11355.26|11355.26|11355.26|11354.85|11354.85|0
1605274670000|2020-11-13 13:37:50|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|0
1605274680000|2020-11-13 13:38:00|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|11354.61|0
1605274690000|2020-11-13 13:38:10|11354.46|11354.46|11354.73|11354.73|11354.73|11354.73|11354.34|11354.34|0
1605274700000|2020-11-13 13:38:20|11355.02|11355.02|11354.87|11354.87|11355.02|11355.02|11354.87|11354.87|0
1605274710000|2020-11-13 13:38:30|11355.21|11355.21|11356.08|11356.08|11356.08|11356.08|11354.59|11354.59|0
1605274720000|2020-11-13 13:38:40|11356.91|11356.91|11357.75|11357.75|11357.92|11357.92|11356.91|11356.91|0
1605274730000|2020-11-13 13:38:50|11356.92|11356.92|11355.74|11355.74|11356.92|11356.92|11355.74|11355.74|0
1605274740000|2020-11-13 13:39:00|11355.61|11355.61|11355.61|11355.61|11355.61|11355.61|11355.61|11355.61|0
1605274750000|2020-11-13 13:39:10|11355.84|11355.84|11355.96|11355.96|11355.96|11355.96|11355.84|11355.84|0
1605274760000|2020-11-13 13:39:20|11356.64|11356.64|11356.95|11356.95|11357.5|11357.5|11356.64|11356.64|0
1605274770000|2020-11-13 13:39:30|11357.06|11357.06|11357.06|11357.06|11357.06|11357.06|11357.06|11357.06|0
1605274780000|2020-11-13 13:39:40|11356.55|11356.55|11356.55|11356.55|11356.55|11356.55|11356.55|11356.55|0
1605274790000|2020-11-13 13:39:50|11356.18|11356.18|11356.67|11356.67|11356.67|11356.67|11356.18|11356.18|0
1605274800000|2020-11-13 13:40:00|11356.79|11356.79|11356.79|11356.79|11356.79|11356.79|11356.79|11356.79|0
1605274810000|2020-11-13 13:40:10|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|11355.13|0
1605274820000|2020-11-13 13:40:20|11354.3|11354.3|11353.94|11353.94|11354.41|11354.41|11353.94|11353.94|0
1605274830000|2020-11-13 13:40:30|11353.87|11353.87|11353.16|11353.16|11353.87|11353.87|11353.16|11353.16|0
1605274840000|2020-11-13 13:40:40|11352.33|11352.33|11351.73|11351.73|11352.76|11352.76|11351.73|11351.73|0
1605274850000|2020-11-13 13:40:50|11350.48|11350.48|11350.71|11350.71|11350.71|11350.71|11350.48|11350.48|0
1605274860000|2020-11-13 13:41:00|11351.97|11351.97|11351.17|11351.17|11351.97|11351.97|11351.17|11351.17|0
1605274890000|2020-11-13 13:41:30|11350.54|11350.54|11351.37|11351.37|11351.37|11351.37|11350.54|11350.54|0
1605274910000|2020-11-13 13:41:50|11351.66|11351.66|11351.86|11351.86|11351.86|11351.86|11351.66|11351.66|0
1605274920000|2020-11-13 13:42:00|11352|11352|11352.18|11352.18|11352.31|11352.31|11352|11352|0
1605274930000|2020-11-13 13:42:10|11353.01|11353.01|11351.35|11351.35|11353.01|11353.01|11351.35|11351.35|0
1605274950000|2020-11-13 13:42:30|11350.85|11350.85|11350.53|11350.53|11350.85|11350.85|11350.53|11350.53|0
1605274960000|2020-11-13 13:42:40|11349.34|11349.34|11347.66|11347.66|11349.34|11349.34|11346.2|11346.2|0
1605274970000|2020-11-13 13:42:50|11348.17|11348.17|11346.84|11346.84|11348.33|11348.33|11346.67|11346.67|0
1605274980000|2020-11-13 13:43:00|11347.19|11347.19|11347.01|11347.01|11347.19|11347.19|11347.01|11347.01|0
1605274990000|2020-11-13 13:43:10|11346.16|11346.16|11346.16|11346.16|11346.16|11346.16|11346.16|11346.16|0
1605275000000|2020-11-13 13:43:20|11345.81|11345.81|11347.95|11347.95|11347.95|11347.95|11345.81|11345.81|0
1605275010000|2020-11-13 13:43:30|11348.64|11348.64|11348.64|11348.64|11349.47|11349.47|11348.64|11348.64|0
1605275020000|2020-11-13 13:43:40|11348.71|11348.71|11348.71|11348.71|11348.71|11348.71|11348.71|11348.71|0
1605275030000|2020-11-13 13:43:50|11348|11348|11348.36|11348.36|11348.36|11348.36|11347.9|11347.9|0
1605275040000|2020-11-13 13:44:00|11347.63|11347.63|11348.43|11348.43|11348.43|11348.43|11347.63|11347.63|0
1605275050000|2020-11-13 13:44:10|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|0
1605275060000|2020-11-13 13:44:20|11348.57|11348.57|11348.57|11348.57|11348.57|11348.57|11348.57|11348.57|0
1605275070000|2020-11-13 13:44:30|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|11348.69|0
1605275090000|2020-11-13 13:44:50|11348.21|11348.21|11348.8|11348.8|11348.9|11348.9|11348.21|11348.21|0
1605275100000|2020-11-13 13:45:00|11347.44|11347.44|11347.56|11347.56|11347.56|11347.56|11346.74|11346.74|0
1605275110000|2020-11-13 13:45:10|11347.86|11347.86|11347.86|11347.86|11347.86|11347.86|11347.86|11347.86|0
1605275120000|2020-11-13 13:45:20|11343.58|11343.58|11344.27|11344.27|11345.3|11345.3|11343.58|11343.58|0
1605275130000|2020-11-13 13:45:30|11344.1|11344.1|11344.4|11344.4|11344.54|11344.54|11343.86|11343.86|0
1605275140000|2020-11-13 13:45:40|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|11344.47|0
1605275150000|2020-11-13 13:45:50|11344.59|11344.59|11344.25|11344.25|11344.59|11344.59|11344.25|11344.25|0
1605275160000|2020-11-13 13:46:00|11345.28|11345.28|11345.45|11345.45|11345.62|11345.62|11345.28|11345.28|0
1605275170000|2020-11-13 13:46:10|11344.82|11344.82|11344.82|11344.82|11344.82|11344.82|11344.82|11344.82|0
1605275180000|2020-11-13 13:46:20|11344.89|11344.89|11344.35|11344.35|11344.89|11344.89|11344.35|11344.35|0
1605275190000|2020-11-13 13:46:30|11344.49|11344.49|11343.95|11343.95|11344.64|11344.64|11343.95|11343.95|0
1605275200000|2020-11-13 13:46:40|11343.59|11343.59|11342.94|11342.94|11343.59|11343.59|11342.94|11342.94|0
1605275210000|2020-11-13 13:46:50|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|0
1605275220000|2020-11-13 13:47:00|11342.66|11342.66|11342.54|11342.54|11342.66|11342.66|11342.04|11342.04|0
1605275230000|2020-11-13 13:47:10|11342.06|11342.06|11342.43|11342.43|11342.58|11342.58|11342.06|11342.06|0
1605275250000|2020-11-13 13:47:30|11342.51|11342.51|11342.43|11342.43|11342.51|11342.51|11342.43|11342.43|0
1605275260000|2020-11-13 13:47:40|11343.63|11343.63|11343.05|11343.05|11343.63|11343.63|11342.88|11342.88|0
1605275280000|2020-11-13 13:48:00|11342.81|11342.81|11342.69|11342.69|11342.81|11342.81|11342.69|11342.69|0
1605275290000|2020-11-13 13:48:10|11343.03|11343.03|11342.91|11342.91|11343.03|11343.03|11342.91|11342.91|0
1605275300000|2020-11-13 13:48:20|11343.5|11343.5|11344.17|11344.17|11344.17|11344.17|11343.5|11343.5|0
1605275310000|2020-11-13 13:48:30|11344.29|11344.29|11345.04|11345.04|11345.19|11345.19|11344.29|11344.29|0
1605275320000|2020-11-13 13:48:40|11344.21|11344.21|11344.21|11344.21|11344.21|11344.21|11344.21|11344.21|0
1605275330000|2020-11-13 13:48:50|11343.92|11343.92|11344|11344|11344|11344|11343.92|11343.92|0
1605275340000|2020-11-13 13:49:00|11343.53|11343.53|11341.95|11341.95|11343.53|11343.53|11341.95|11341.95|0
1605275350000|2020-11-13 13:49:10|11341.83|11341.83|11337.06|11337.06|11341.83|11341.83|11337.06|11337.06|0
1605275370000|2020-11-13 13:49:30|11336.91|11336.91|11337.22|11337.22|11337.22|11337.22|11336.91|11336.91|0
1605275380000|2020-11-13 13:49:40|11337.1|11337.1|11337.03|11337.03|11337.1|11337.1|11337.03|11337.03|0
1605275390000|2020-11-13 13:49:50|11336.74|11336.74|11336.43|11336.43|11336.74|11336.74|11336.07|11336.07|0
1605275400000|2020-11-13 13:50:00|11336.08|11336.08|11333.18|11333.18|11336.08|11336.08|11333.18|11333.18|0
1605275410000|2020-11-13 13:50:10|11332.61|11332.61|11332.44|11332.44|11332.78|11332.78|11332.44|11332.44|0
1605275420000|2020-11-13 13:50:20|11332.21|11332.21|11332.27|11332.27|11332.32|11332.32|11332.09|11332.09|0
1605275430000|2020-11-13 13:50:30|11332.74|11332.74|11333.33|11333.33|11333.33|11333.33|11332.74|11332.74|0
1605275440000|2020-11-13 13:50:40|11332.97|11332.97|11333.09|11333.09|11333.09|11333.09|11332.97|11332.97|0
1605275450000|2020-11-13 13:50:50|11333.23|11333.23|11333.23|11333.23|11333.23|11333.23|11333.23|11333.23|0
1605275460000|2020-11-13 13:51:00|11333.47|11333.47|11334|11334|11334|11334|11333.47|11333.47|0
1605275470000|2020-11-13 13:51:10|11334.1|11334.1|11334.26|11334.26|11334.26|11334.26|11334.1|11334.1|0
1605275480000|2020-11-13 13:51:20|11333.8|11333.8|11334.12|11334.12|11334.12|11334.12|11333.8|11333.8|0
1605275490000|2020-11-13 13:51:30|11334.27|11334.27|11335.23|11335.23|11335.23|11335.23|11334.27|11334.27|0
1605275500000|2020-11-13 13:51:40|11335.47|11335.47|11335.85|11335.85|11335.85|11335.85|11335.47|11335.47|0
1605275510000|2020-11-13 13:51:50|11336|11336|11335.62|11335.62|11336|11336|11335.62|11335.62|0
1605275520000|2020-11-13 13:52:00|11335.53|11335.53|11340.45|11340.45|11340.45|11340.45|11335.53|11335.53|0
1605275530000|2020-11-13 13:52:10|11339.62|11339.62|11339.41|11339.41|11339.62|11339.62|11339.29|11339.29|0
1605275540000|2020-11-13 13:52:20|11339.64|11339.64|11338.67|11338.67|11340.01|11340.01|11338.35|11338.35|0
1605275550000|2020-11-13 13:52:30|11338.84|11338.84|11338.84|11338.84|11338.84|11338.84|11338.32|11338.32|0
1605275560000|2020-11-13 13:52:40|11338.32|11338.32|11338.71|11338.71|11338.71|11338.71|11338.32|11338.32|0
1605275570000|2020-11-13 13:52:50|11338.91|11338.91|11339.23|11339.23|11339.23|11339.23|11338.91|11338.91|0
1605275580000|2020-11-13 13:53:00|11338.99|11338.99|11340.12|11340.12|11340.12|11340.12|11338.99|11338.99|0
1605275590000|2020-11-13 13:53:10|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|0
1605275610000|2020-11-13 13:53:30|11340.63|11340.63|11340.63|11340.63|11340.63|11340.63|11340.63|11340.63|0
1605275620000|2020-11-13 13:53:40|11340.83|11340.83|11340.94|11340.94|11340.94|11340.94|11340.83|11340.83|0
1605275630000|2020-11-13 13:53:50|11341.19|11341.19|11341.33|11341.33|11341.33|11341.33|11341.19|11341.19|0
1605275640000|2020-11-13 13:54:00|11341.47|11341.47|11341.51|11341.51|11341.62|11341.62|11341.47|11341.47|0
1605275650000|2020-11-13 13:54:10|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|0
1605275660000|2020-11-13 13:54:20|11341.53|11341.53|11341.77|11341.77|11341.92|11341.92|11341.53|11341.53|0
1605275670000|2020-11-13 13:54:30|11342.01|11342.01|11341.51|11341.51|11342.25|11342.25|11341.51|11341.51|0
1605275680000|2020-11-13 13:54:40|11341.58|11341.58|11341.89|11341.89|11341.89|11341.89|11341.58|11341.58|0
1605275690000|2020-11-13 13:54:50|11342.13|11342.13|11342.44|11342.44|11342.44|11342.44|11342.01|11342.01|0
1605275700000|2020-11-13 13:55:00|11342.68|11342.68|11342.55|11342.55|11342.68|11342.68|11342.55|11342.55|0
1605275710000|2020-11-13 13:55:10|11342.43|11342.43|11342.78|11342.78|11342.78|11342.78|11342.04|11342.04|0
1605275730000|2020-11-13 13:55:30|11342.49|11342.49|11342.25|11342.25|11342.49|11342.49|11342.25|11342.25|0
1605275740000|2020-11-13 13:55:40|11342.42|11342.42|11342.8|11342.8|11342.8|11342.8|11342.42|11342.42|0
1605275750000|2020-11-13 13:55:50|11342.7|11342.7|11340.94|11340.94|11342.7|11342.7|11340.82|11340.82|0
1605275760000|2020-11-13 13:56:00|11341|11341|11341|11341|11341|11341|11341|11341|0
1605275770000|2020-11-13 13:56:10|11341.1|11341.1|11341.1|11341.1|11341.1|11341.1|11341.1|11341.1|0
1605275790000|2020-11-13 13:56:30|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|11341.55|0
1605275800000|2020-11-13 13:56:40|11341.43|11341.43|11342.25|11342.25|11342.25|11342.25|11341.39|11341.39|0
1605275810000|2020-11-13 13:56:50|11342.31|11342.31|11342.28|11342.28|11342.43|11342.43|11342.28|11342.28|0
1605275820000|2020-11-13 13:57:00|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|11342.63|0
1605275830000|2020-11-13 13:57:10|11342.69|11342.69|11345.07|11345.07|11346.25|11346.25|11342.69|11342.69|0
1605275840000|2020-11-13 13:57:20|11345|11345|11345|11345|11345|11345|11345|11345|0
1605275850000|2020-11-13 13:57:30|11344.71|11344.71|11344.54|11344.54|11344.71|11344.71|11344.54|11344.54|0
1605275860000|2020-11-13 13:57:40|11344.3|11344.3|11345.37|11345.37|11345.37|11345.37|11344.3|11344.3|0
1605275870000|2020-11-13 13:57:50|11345.71|11345.71|11345.32|11345.32|11345.83|11345.83|11345.2|11345.2|0
1605275880000|2020-11-13 13:58:00|11347.8|11347.8|11348.16|11348.16|11348.16|11348.16|11347.8|11347.8|0
1605275890000|2020-11-13 13:58:10|11348.28|11348.28|11347.87|11347.87|11348.4|11348.4|11347.87|11347.87|0
1605275900000|2020-11-13 13:58:20|11347.63|11347.63|11347.63|11347.63|11347.63|11347.63|11347.63|11347.63|0
1605275910000|2020-11-13 13:58:30|11347.83|11347.83|11347.83|11347.83|11347.83|11347.83|11347.83|11347.83|0
1605275920000|2020-11-13 13:58:40|11347.59|11347.59|11346.76|11346.76|11347.59|11347.59|11346.76|11346.76|0
1605275930000|2020-11-13 13:58:50|11347.59|11347.59|11347.59|11347.59|11347.59|11347.59|11347.59|11347.59|0
1605275940000|2020-11-13 13:59:00|11347.7|11347.7|11346.87|11346.87|11349.36|11349.36|11346.87|11346.87|0
1605275960000|2020-11-13 13:59:20|11346.77|11346.77|11346.77|11346.77|11346.77|11346.77|11346.77|11346.77|0
1605275970000|2020-11-13 13:59:30|11345.94|11345.94|11346.01|11346.01|11346.08|11346.08|11345.94|11345.94|0
1605275980000|2020-11-13 13:59:40|11345.65|11345.65|11346.01|11346.01|11346.01|11346.01|11345.65|11345.65|0
1605275990000|2020-11-13 13:59:50|11345.89|11345.89|11344.85|11344.85|11345.89|11345.89|11344.85|11344.85|0
1605276000000|2020-11-13 14:00:00|11344.23|11344.23|11343.48|11343.48|11344.23|11344.23|11342.97|11342.97|0
1605276020000|2020-11-13 14:00:20|11343.24|11343.24|11343.39|11343.39|11343.5|11343.5|11343.24|11343.24|0
1605276030000|2020-11-13 14:00:30|11343.22|11343.22|11341.95|11341.95|11343.22|11343.22|11341.56|11341.56|0
1605276040000|2020-11-13 14:00:40|11341.71|11341.71|11340.85|11340.85|11341.71|11341.71|11340.5|11340.5|0
1605276050000|2020-11-13 14:00:50|11340.97|11340.97|11341.76|11341.76|11342.54|11342.54|11340.97|11340.97|0
1605276060000|2020-11-13 14:01:00|11342.39|11342.39|11341.34|11341.34|11342.39|11342.39|11341.34|11341.34|0
1605276070000|2020-11-13 14:01:10|11341.71|11341.71|11341.41|11341.41|11341.71|11341.71|11341.41|11341.41|0
1605276080000|2020-11-13 14:01:20|11341.53|11341.53|11341.53|11341.53|11341.53|11341.53|11341.53|11341.53|0
1605276090000|2020-11-13 14:01:30|11341.17|11341.17|11340.8|11340.8|11341.17|11341.17|11340.8|11340.8|0
1605276100000|2020-11-13 14:01:40|11340.87|11340.87|11344.19|11344.19|11344.19|11344.19|11340.87|11340.87|0
1605276110000|2020-11-13 14:01:50|11344.56|11344.56|11344.13|11344.13|11344.56|11344.56|11343.93|11343.93|0
1605276120000|2020-11-13 14:02:00|11343.85|11343.85|11343.72|11343.72|11343.85|11343.85|11343.72|11343.72|0
1605276130000|2020-11-13 14:02:10|11344.23|11344.23|11344.23|11344.23|11344.23|11344.23|11344.23|11344.23|0
1605276140000|2020-11-13 14:02:20|11345.06|11345.06|11344.18|11344.18|11345.17|11345.17|11344.18|11344.18|0
1605276150000|2020-11-13 14:02:30|11343.49|11343.49|11343.84|11343.84|11343.84|11343.84|11343.49|11343.49|0
1605276170000|2020-11-13 14:02:50|11343.97|11343.97|11343.39|11343.39|11344.22|11344.22|11343.39|11343.39|0
1605276190000|2020-11-13 14:03:10|11343.16|11343.16|11342.45|11342.45|11343.27|11343.27|11342.45|11342.45|0
1605276200000|2020-11-13 14:03:20|11342.54|11342.54|11342.54|11342.54|11342.54|11342.54|11342.54|11342.54|0
1605276210000|2020-11-13 14:03:30|11343.05|11343.05|11343.4|11343.4|11343.4|11343.4|11343.05|11343.05|0
1605276220000|2020-11-13 14:03:40|11344.13|11344.13|11344.5|11344.5|11344.5|11344.5|11344.13|11344.13|0
1605276230000|2020-11-13 14:03:50|11344.38|11344.38|11346.47|11346.47|11346.54|11346.54|11344.38|11344.38|0
1605276240000|2020-11-13 14:04:00|11346.18|11346.18|11345.74|11345.74|11346.18|11346.18|11345.19|11345.19|0
1605276250000|2020-11-13 14:04:10|11346.08|11346.08|11345.43|11345.43|11346.08|11346.08|11345.43|11345.43|0
1605276260000|2020-11-13 14:04:20|11345.35|11345.35|11344.69|11344.69|11345.35|11345.35|11344.69|11344.69|0
1605276270000|2020-11-13 14:04:30|11344.06|11344.06|11345.32|11345.32|11345.32|11345.32|11344.06|11344.06|0
1605276290000|2020-11-13 14:04:50|11345.2|11345.2|11344.26|11344.26|11345.2|11345.2|11344.26|11344.26|0
1605276300000|2020-11-13 14:05:00|11344.02|11344.02|11344.36|11344.36|11344.36|11344.36|11344.02|11344.02|0
1605276310000|2020-11-13 14:05:10|11344.51|11344.51|11344.75|11344.75|11344.75|11344.75|11344.51|11344.51|0
1605276320000|2020-11-13 14:05:20|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|0
1605276340000|2020-11-13 14:05:40|11345.47|11345.47|11345.33|11345.33|11345.57|11345.57|11345.33|11345.33|0
1605276360000|2020-11-13 14:06:00|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|0
1605276370000|2020-11-13 14:06:10|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|11344.58|0
1605276380000|2020-11-13 14:06:20|11343.75|11343.75|11343.75|11343.75|11343.75|11343.75|11343.75|11343.75|0
1605276390000|2020-11-13 14:06:30|11343.45|11343.45|11343.8|11343.8|11343.8|11343.8|11343.45|11343.45|0
1605276400000|2020-11-13 14:06:40|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|0
1605276410000|2020-11-13 14:06:50|11343.71|11343.71|11343.71|11343.71|11343.71|11343.71|11343.71|11343.71|0
1605276420000|2020-11-13 14:07:00|11343.79|11343.79|11344.35|11344.35|11344.48|11344.48|11343.79|11343.79|0
1605276430000|2020-11-13 14:07:10|11343.28|11343.28|11341.96|11341.96|11343.28|11343.28|11341.96|11341.96|0
1605276440000|2020-11-13 14:07:20|11341.84|11341.84|11342.09|11342.09|11342.09|11342.09|11341.47|11341.47|0
1605276450000|2020-11-13 14:07:30|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|11342.03|0
1605276460000|2020-11-13 14:07:40|11342.15|11342.15|11342.23|11342.23|11342.23|11342.23|11341.72|11341.72|0
1605276470000|2020-11-13 14:07:50|11343.89|11343.89|11344.72|11344.72|11344.72|11344.72|11343.89|11343.89|0
1605276480000|2020-11-13 14:08:00|11344.79|11344.79|11344.52|11344.52|11344.91|11344.91|11344.52|11344.52|0
1605276490000|2020-11-13 14:08:10|11344.78|11344.78|11344.88|11344.88|11344.88|11344.88|11344.78|11344.78|0
1605276500000|2020-11-13 14:08:20|11345.5|11345.5|11345.98|11345.98|11345.98|11345.98|11345.5|11345.5|0
1605276510000|2020-11-13 14:08:30|11345.78|11345.78|11346.03|11346.03|11346.03|11346.03|11345.78|11345.78|0
1605276520000|2020-11-13 14:08:40|11346.23|11346.23|11346.13|11346.13|11346.23|11346.23|11346.13|11346.13|0
1605276530000|2020-11-13 14:08:50|11346.76|11346.76|11347.53|11347.53|11347.53|11347.53|11346.76|11346.76|0
1605276540000|2020-11-13 14:09:00|11347.3|11347.3|11347.3|11347.3|11347.3|11347.3|11347.3|11347.3|0
1605276560000|2020-11-13 14:09:20|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|0
1605276570000|2020-11-13 14:09:30|11347.54|11347.54|11347.54|11347.54|11347.54|11347.54|11347.54|11347.54|0
1605276580000|2020-11-13 14:09:40|11347.73|11347.73|11348.56|11348.56|11348.56|11348.56|11347.73|11347.73|0
1605276590000|2020-11-13 14:09:50|11347.51|11347.51|11347.39|11347.39|11347.51|11347.51|11347.39|11347.39|0
1605276600000|2020-11-13 14:10:00|11346.76|11346.76|11346.76|11346.76|11346.76|11346.76|11346.76|11346.76|0
1605276610000|2020-11-13 14:10:10|11347.59|11347.59|11347.88|11347.88|11347.88|11347.88|11347.59|11347.59|0
1605276620000|2020-11-13 14:10:20|11347.98|11347.98|11347.88|11347.88|11347.98|11347.98|11347.88|11347.88|0
1605276630000|2020-11-13 14:10:30|11348.01|11348.01|11347.19|11347.19|11348.01|11348.01|11347.19|11347.19|0
1605276640000|2020-11-13 14:10:40|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|0
1605276650000|2020-11-13 14:10:50|11348.14|11348.14|11347.79|11347.79|11348.14|11348.14|11347.79|11347.79|0
1605276660000|2020-11-13 14:11:00|11347.5|11347.5|11347.5|11347.5|11347.5|11347.5|11347.5|11347.5|0
1605276670000|2020-11-13 14:11:10|11348.13|11348.13|11348.47|11348.47|11348.47|11348.47|11348.13|11348.13|0
1605276690000|2020-11-13 14:11:30|11348.38|11348.38|11348.38|11348.38|11348.38|11348.38|11348.38|11348.38|0
1605276700000|2020-11-13 14:11:40|11348.48|11348.48|11350.23|11350.23|11350.23|11350.23|11348.38|11348.38|0
1605276710000|2020-11-13 14:11:50|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|0
1605276720000|2020-11-13 14:12:00|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|0
1605276730000|2020-11-13 14:12:10|11350.54|11350.54|11351.05|11351.05|11351.05|11351.05|11350.42|11350.42|0
1605276740000|2020-11-13 14:12:20|11350.86|11350.86|11350.86|11350.86|11350.86|11350.86|11350.86|11350.86|0
1605276750000|2020-11-13 14:12:30|11350.76|11350.76|11350.5|11350.5|11350.76|11350.76|11350.5|11350.5|0
1605276760000|2020-11-13 14:12:40|11349.87|11349.87|11349.87|11349.87|11349.87|11349.87|11349.87|11349.87|0
1605276770000|2020-11-13 14:12:50|11349.24|11349.24|11349.15|11349.15|11349.24|11349.24|11349.15|11349.15|0
1605276780000|2020-11-13 14:13:00|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|0
1605276790000|2020-11-13 14:13:10|11348.34|11348.34|11348.73|11348.73|11348.97|11348.97|11348.34|11348.34|0
1605276810000|2020-11-13 14:13:30|11349.03|11349.03|11348.85|11348.85|11349.03|11349.03|11348.51|11348.51|0
1605276820000|2020-11-13 14:13:40|11349.15|11349.15|11347.49|11347.49|11349.15|11349.15|11347.49|11347.49|0
1605276830000|2020-11-13 14:13:50|11347.74|11347.74|11347.61|11347.61|11347.85|11347.85|11347.61|11347.61|0
1605276840000|2020-11-13 14:14:00|11347.9|11347.9|11348|11348|11348|11348|11347.9|11347.9|0
1605276850000|2020-11-13 14:14:10|11348.12|11348.12|11347.73|11347.73|11348.36|11348.36|11347.73|11347.73|0
1605276860000|2020-11-13 14:14:20|11347.1|11347.1|11347.73|11347.73|11347.73|11347.73|11347.1|11347.1|0
1605276870000|2020-11-13 14:14:30|11347.49|11347.49|11347.26|11347.26|11347.49|11347.49|11347.26|11347.26|0
1605276880000|2020-11-13 14:14:40|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|0
1605276890000|2020-11-13 14:14:50|11346.02|11346.02|11346.65|11346.65|11346.65|11346.65|11346.02|11346.02|0
1605276900000|2020-11-13 14:15:00|11346.5|11346.5|11346.85|11346.85|11346.85|11346.85|11346.5|11346.5|0
1605276910000|2020-11-13 14:15:10|11347.09|11347.09|11348.65|11348.65|11348.65|11348.65|11347.09|11347.09|0
1605276920000|2020-11-13 14:15:20|11348.72|11348.72|11348.94|11348.94|11348.94|11348.94|11348.72|11348.72|0
1605276930000|2020-11-13 14:15:30|11348.81|11348.81|11349.06|11349.06|11349.06|11349.06|11348.81|11348.81|0
1605276950000|2020-11-13 14:15:50|11349.74|11349.74|11348.56|11348.56|11349.74|11349.74|11348.56|11348.56|0
1605276960000|2020-11-13 14:16:00|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|11348.32|0
1605276970000|2020-11-13 14:16:10|11348.56|11348.56|11349.28|11349.28|11349.28|11349.28|11348.56|11348.56|0
1605276990000|2020-11-13 14:16:30|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|11349.02|0
1605277000000|2020-11-13 14:16:40|11348.92|11348.92|11348.92|11348.92|11348.92|11348.92|11348.92|11348.92|0
1605277010000|2020-11-13 14:16:50|11348.8|11348.8|11347.94|11347.94|11348.8|11348.8|11347.94|11347.94|0
1605277040000|2020-11-13 14:17:20|11348.01|11348.01|11349.3|11349.3|11349.3|11349.3|11348.01|11348.01|0
1605277050000|2020-11-13 14:17:30|11349.43|11349.43|11349.43|11349.43|11349.43|11349.43|11349.43|11349.43|0
1605277060000|2020-11-13 14:17:40|11349.77|11349.77|11349.26|11349.26|11349.77|11349.77|11349.26|11349.26|0
1605277070000|2020-11-13 14:17:50|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|0
1605277080000|2020-11-13 14:18:00|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|11349.52|0
1605277090000|2020-11-13 14:18:10|11349.23|11349.23|11349.04|11349.04|11349.23|11349.23|11349.04|11349.04|0
1605277100000|2020-11-13 14:18:20|11347.38|11347.38|11345.93|11345.93|11347.38|11347.38|11345.93|11345.93|0
1605277110000|2020-11-13 14:18:30|11345.76|11345.76|11346.03|11346.03|11346.03|11346.03|11345.76|11345.76|0
1605277120000|2020-11-13 14:18:40|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|0
1605277130000|2020-11-13 14:18:50|11346.24|11346.24|11347.17|11347.17|11347.17|11347.17|11346.24|11346.24|0
1605277140000|2020-11-13 14:19:00|11347.46|11347.46|11347.46|11347.46|11347.46|11347.46|11347.46|11347.46|0
1605277150000|2020-11-13 14:19:10|11348.15|11348.15|11348.15|11348.15|11348.15|11348.15|11348.15|11348.15|0
1605277170000|2020-11-13 14:19:30|11348.98|11348.98|11348.98|11348.98|11348.98|11348.98|11348.85|11348.85|0
1605277180000|2020-11-13 14:19:40|11348.21|11348.21|11348.21|11348.21|11348.21|11348.21|11348.21|11348.21|0
1605277190000|2020-11-13 14:19:50|11348.09|11348.09|11348.48|11348.48|11348.48|11348.48|11348.09|11348.09|0
1605277230000|2020-11-13 14:20:30|11348.33|11348.33|11348.5|11348.5|11348.5|11348.5|11348.33|11348.33|0
1605277240000|2020-11-13 14:20:40|11348.57|11348.57|11348.57|11348.57|11348.57|11348.57|11348.57|11348.57|0
1605277250000|2020-11-13 14:20:50|11348.45|11348.45|11348.71|11348.71|11349.29|11349.29|11348.33|11348.33|0
1605277260000|2020-11-13 14:21:00|11348.57|11348.57|11348.39|11348.39|11348.57|11348.57|11348.39|11348.39|0
1605277270000|2020-11-13 14:21:10|11348.76|11348.76|11349.11|11349.11|11349.11|11349.11|11348.76|11348.76|0
1605277280000|2020-11-13 14:21:20|11348.29|11348.29|11346.63|11346.63|11348.29|11348.29|11346.63|11346.63|0
1605277290000|2020-11-13 14:21:30|11347.46|11347.46|11346.75|11346.75|11347.46|11347.46|11346.75|11346.75|0
1605277300000|2020-11-13 14:21:40|11346.38|11346.38|11341.21|11341.21|11346.38|11346.38|11341.21|11341.21|0
1605277310000|2020-11-13 14:21:50|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|0
1605277320000|2020-11-13 14:22:00|11340.47|11340.47|11340.6|11340.6|11340.6|11340.6|11340.47|11340.47|0
1605277330000|2020-11-13 14:22:10|11340.72|11340.72|11340.38|11340.38|11340.72|11340.72|11340.38|11340.38|0
1605277340000|2020-11-13 14:22:20|11339.7|11339.7|11340.71|11340.71|11340.95|11340.95|11339.7|11339.7|0
1605277350000|2020-11-13 14:22:30|11340.95|11340.95|11340.95|11340.95|11340.95|11340.95|11340.95|11340.95|0
1605277360000|2020-11-13 14:22:40|11341.19|11341.19|11341.81|11341.81|11341.81|11341.81|11341.19|11341.19|0
1605277370000|2020-11-13 14:22:50|11340.98|11340.98|11340.67|11340.67|11340.98|11340.98|11340.15|11340.15|0
1605277380000|2020-11-13 14:23:00|11340.43|11340.43|11341.85|11341.85|11341.85|11341.85|11340.19|11340.19|0
1605277390000|2020-11-13 14:23:10|11341.97|11341.97|11341.97|11341.97|11341.97|11341.97|11341.97|11341.97|0
1605277400000|2020-11-13 14:23:20|11342.14|11342.14|11341.74|11341.74|11342.14|11342.14|11341.74|11341.74|0
1605277410000|2020-11-13 14:23:30|11341.81|11341.81|11341.81|11341.81|11341.81|11341.81|11341.81|11341.81|0
1605277420000|2020-11-13 14:23:40|11341.88|11341.88|11342.38|11342.38|11342.38|11342.38|11341.88|11341.88|0
1605277430000|2020-11-13 14:23:50|11342.02|11342.02|11342.02|11342.02|11342.02|11342.02|11342.02|11342.02|0
1605277440000|2020-11-13 14:24:00|11341.9|11341.9|11343.43|11343.43|11343.43|11343.43|11341.9|11341.9|0
1605277450000|2020-11-13 14:24:10|11343.23|11343.23|11343.79|11343.79|11343.79|11343.79|11342.97|11342.97|0
1605277460000|2020-11-13 14:24:20|11343.45|11343.45|11344.68|11344.68|11344.68|11344.68|11343.24|11343.24|0
1605277470000|2020-11-13 14:24:30|11344.8|11344.8|11344.29|11344.29|11344.8|11344.8|11344.29|11344.29|0
1605277480000|2020-11-13 14:24:40|11344.12|11344.12|11344.57|11344.57|11344.57|11344.57|11343.95|11343.95|0
1605277490000|2020-11-13 14:24:50|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|0
1605277500000|2020-11-13 14:25:00|11344.67|11344.67|11344.67|11344.67|11344.67|11344.67|11344.67|11344.67|0
1605277510000|2020-11-13 14:25:10|11344.52|11344.52|11343.18|11343.18|11345.47|11345.47|11343.18|11343.18|0
1605277520000|2020-11-13 14:25:20|11343.35|11343.35|11343.01|11343.01|11343.35|11343.35|11343.01|11343.01|0
1605277540000|2020-11-13 14:25:40|11342.39|11342.39|11343.21|11343.21|11343.21|11343.21|11342.39|11342.39|0
1605277560000|2020-11-13 14:26:00|11343.84|11343.84|11343.84|11343.84|11343.84|11343.84|11343.84|11343.84|0
1605277570000|2020-11-13 14:26:10|11344.08|11344.08|11344.88|11344.88|11344.88|11344.88|11344.08|11344.08|0
1605277580000|2020-11-13 14:26:20|11345|11345|11345|11345|11345|11345|11345|11345|0
1605277590000|2020-11-13 14:26:30|11344.88|11344.88|11345.17|11345.17|11345.17|11345.17|11344.76|11344.76|0
1605277600000|2020-11-13 14:26:40|11345.24|11345.24|11344.78|11344.78|11345.24|11345.24|11344.78|11344.78|0
1605277610000|2020-11-13 14:26:50|11344.97|11344.97|11345.21|11345.21|11345.6|11345.6|11344.8|11344.8|0
1605277620000|2020-11-13 14:27:00|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|11345.09|0
1605277630000|2020-11-13 14:27:10|11344.75|11344.75|11344.75|11344.75|11344.75|11344.75|11344.75|11344.75|0
1605277640000|2020-11-13 14:27:20|11344.62|11344.62|11344.75|11344.75|11344.75|11344.75|11344.5|11344.5|0
1605277650000|2020-11-13 14:27:30|11344.86|11344.86|11347.81|11347.81|11347.81|11347.81|11344.86|11344.86|0
1605277660000|2020-11-13 14:27:40|11347.93|11347.93|11348.47|11348.47|11348.47|11348.47|11347.93|11347.93|0
1605277670000|2020-11-13 14:27:50|11348.34|11348.34|11348.51|11348.51|11348.68|11348.68|11348.27|11348.27|0
1605277680000|2020-11-13 14:28:00|11348.42|11348.42|11348.55|11348.55|11348.55|11348.55|11348.42|11348.42|0
1605277690000|2020-11-13 14:28:10|11348.73|11348.73|11352.51|11352.51|11352.51|11352.51|11348.73|11348.73|0
1605277700000|2020-11-13 14:28:20|11352.58|11352.58|11352.22|11352.22|11352.79|11352.79|11352.22|11352.22|0
1605277710000|2020-11-13 14:28:30|11352.1|11352.1|11352.77|11352.77|11352.77|11352.77|11352.1|11352.1|0
1605277720000|2020-11-13 14:28:40|11352.4|11352.4|11351.53|11351.53|11352.4|11352.4|11351.53|11351.53|0
1605277730000|2020-11-13 14:28:50|11351.87|11351.87|11351.6|11351.6|11351.87|11351.87|11351.6|11351.6|0
1605277750000|2020-11-13 14:29:10|11350.91|11350.91|11351.27|11351.27|11351.27|11351.27|11350.91|11350.91|0
1605277760000|2020-11-13 14:29:20|11352.1|11352.1|11352.1|11352.1|11352.1|11352.1|11352.1|11352.1|0
1605277770000|2020-11-13 14:29:30|11351.84|11351.84|11350.41|11350.41|11351.84|11351.84|11350.29|11350.29|0
1605277780000|2020-11-13 14:29:40|11349.9|11349.9|11349.9|11349.9|11350.19|11350.19|11348.77|11348.77|0
1605277790000|2020-11-13 14:29:50|11350.24|11350.24|11349.44|11349.44|11350.36|11350.36|11349.44|11349.44|0
1605277800000|2020-11-13 14:30:00|11349.6|11349.6|11349.77|11349.77|11350.72|11350.72|11349.42|11349.42|0
1605277810000|2020-11-13 14:30:10|11349.53|11349.53|11350.31|11350.31|11350.31|11350.31|11349.53|11349.53|0
1605277820000|2020-11-13 14:30:20|11350.78|11350.78|11351.39|11351.39|11351.39|11351.39|11350.78|11350.78|0
1605277830000|2020-11-13 14:30:30|11351.49|11351.49|11352.51|11352.51|11352.72|11352.72|11351.48|11351.48|0
1605277840000|2020-11-13 14:30:40|11352.13|11352.13|11352.13|11352.13|11352.13|11352.13|11352.13|11352.13|0
1605277850000|2020-11-13 14:30:50|11352.3|11352.3|11352.3|11352.3|11352.3|11352.3|11352.3|11352.3|0
1605277860000|2020-11-13 14:31:00|11352.5|11352.5|11355.02|11355.02|11355.02|11355.02|11352.5|11352.5|0
1605277870000|2020-11-13 14:31:10|11355.11|11355.11|11355.46|11355.46|11355.49|11355.49|11355.11|11355.11|0
1605277880000|2020-11-13 14:31:20|11355.34|11355.34|11352.74|11352.74|11355.34|11355.34|11352.74|11352.74|0
1605277900000|2020-11-13 14:31:40|11353.32|11353.32|11353.2|11353.2|11353.32|11353.32|11353.2|11353.2|0
1605277910000|2020-11-13 14:31:50|11353.44|11353.44|11351.31|11351.31|11353.44|11353.44|11351.31|11351.31|0
1605277920000|2020-11-13 14:32:00|11351.13|11351.13|11351.35|11351.35|11351.35|11351.35|11350.73|11350.73|0
1605277930000|2020-11-13 14:32:10|11351.45|11351.45|11351.68|11351.68|11351.68|11351.68|11351.45|11351.45|0
1605277940000|2020-11-13 14:32:20|11350.99|11350.99|11350.97|11350.97|11351.1|11351.1|11350.97|11350.97|0
1605277950000|2020-11-13 14:32:30|11350.73|11350.73|11350.34|11350.34|11350.73|11350.73|11350.34|11350.34|0
1605277960000|2020-11-13 14:32:40|11350.11|11350.11|11350.86|11350.86|11350.86|11350.86|11349.87|11349.87|0
1605277970000|2020-11-13 14:32:50|11351.15|11351.15|11351.78|11351.78|11351.78|11351.78|11351.15|11351.15|0
1605277980000|2020-11-13 14:33:00|11351.15|11351.15|11351.98|11351.98|11351.98|11351.98|11351.15|11351.15|0
1605277990000|2020-11-13 14:33:10|11352.13|11352.13|11352.52|11352.52|11352.52|11352.52|11352.13|11352.13|0
1605278000000|2020-11-13 14:33:20|11352.22|11352.22|11351.45|11351.45|11352.22|11352.22|11351.45|11351.45|0
1605278010000|2020-11-13 14:33:30|11351.35|11351.35|11351.03|11351.03|11351.35|11351.35|11351.03|11351.03|0
1605278020000|2020-11-13 14:33:40|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|0
1605278030000|2020-11-13 14:33:50|11351.39|11351.39|11351.46|11351.46|11351.46|11351.46|11351.39|11351.39|0
1605278040000|2020-11-13 14:34:00|11351.58|11351.58|11350.79|11350.79|11351.58|11351.58|11350.68|11350.68|0
1605278050000|2020-11-13 14:34:10|11351.48|11351.48|11351.75|11351.75|11351.75|11351.75|11351.48|11351.48|0
1605278060000|2020-11-13 14:34:20|11351.6|11351.6|11351.03|11351.03|11351.6|11351.6|11351.03|11351.03|0
1605278070000|2020-11-13 14:34:30|11350.65|11350.65|11350.65|11350.65|11350.65|11350.65|11350.65|11350.65|0
1605278080000|2020-11-13 14:34:40|11351.48|11351.48|11351.48|11351.48|11351.48|11351.48|11351.48|11351.48|0
1605278090000|2020-11-13 14:34:50|11352.17|11352.17|11352.65|11352.65|11352.8|11352.8|11352.17|11352.17|0
1605278100000|2020-11-13 14:35:00|11352.35|11352.35|11350.91|11350.91|11352.35|11352.35|11350.91|11350.91|0
1605278110000|2020-11-13 14:35:10|11350.44|11350.44|11350.61|11350.61|11350.61|11350.61|11350.44|11350.44|0
1605278120000|2020-11-13 14:35:20|11350.54|11350.54|11350.54|11350.54|11350.54|11350.54|11350.54|11350.54|0
1605278130000|2020-11-13 14:35:30|11350.34|11350.34|11350.34|11350.34|11350.34|11350.34|11350.34|11350.34|0
1605278150000|2020-11-13 14:35:50|11348.85|11348.85|11349.64|11349.64|11349.64|11349.64|11348.85|11348.85|0
1605278160000|2020-11-13 14:36:00|11349.78|11349.78|11349.78|11349.78|11349.78|11349.78|11349.78|11349.78|0
1605278180000|2020-11-13 14:36:20|11350.61|11350.61|11351.44|11351.44|11351.44|11351.44|11350.61|11350.61|0
1605278190000|2020-11-13 14:36:30|11351.18|11351.18|11351.18|11351.18|11351.18|11351.18|11351.18|11351.18|0
1605278200000|2020-11-13 14:36:40|11351|11351|11351.29|11351.29|11351.46|11351.46|11351|11351|0
1605278210000|2020-11-13 14:36:50|11351.02|11351.02|11351.19|11351.19|11351.19|11351.19|11351.02|11351.02|0
1605278220000|2020-11-13 14:37:00|11352.85|11352.85|11354.19|11354.19|11354.19|11354.19|11352.85|11352.85|0
1605278230000|2020-11-13 14:37:10|11354.34|11354.34|11355.02|11355.02|11355.02|11355.02|11353.65|11353.65|0
1605278240000|2020-11-13 14:37:20|11354.65|11354.65|11355.75|11355.75|11355.84|11355.84|11354.65|11354.65|0
1605278250000|2020-11-13 14:37:30|11355.61|11355.61|11355.76|11355.76|11355.76|11355.76|11355.61|11355.61|0
1605278260000|2020-11-13 14:37:40|11355.88|11355.88|11356|11356|11356|11356|11355.88|11355.88|0
1605278270000|2020-11-13 14:37:50|11356.2|11356.2|11356.56|11356.56|11356.56|11356.56|11356.2|11356.2|0
1605278290000|2020-11-13 14:38:10|11356.68|11356.68|11356.68|11356.68|11356.68|11356.68|11356.68|11356.68|0
1605278300000|2020-11-13 14:38:20|11357.3|11357.3|11358.39|11358.39|11358.39|11358.39|11357.3|11357.3|0
1605278310000|2020-11-13 14:38:30|11358.93|11358.93|11359|11359|11359|11359|11358.93|11358.93|0
1605278320000|2020-11-13 14:38:40|11359.17|11359.17|11359.17|11359.17|11359.17|11359.17|11359.17|11359.17|0
1605278330000|2020-11-13 14:38:50|11359.1|11359.1|11359.62|11359.62|11359.62|11359.62|11359.1|11359.1|0
1605278340000|2020-11-13 14:39:00|11359.27|11359.27|11359.37|11359.37|11359.37|11359.37|11359.27|11359.27|0
1605278350000|2020-11-13 14:39:10|11359.28|11359.28|11358.99|11358.99|11359.28|11359.28|11358.99|11358.99|0
1605278360000|2020-11-13 14:39:20|11358.16|11358.16|11357.5|11357.5|11358.16|11358.16|11357.5|11357.5|0
1605278370000|2020-11-13 14:39:30|11357.21|11357.21|11356.31|11356.31|11357.21|11357.21|11356.31|11356.31|0
1605278380000|2020-11-13 14:39:40|11356.76|11356.76|11356.41|11356.41|11356.76|11356.76|11356.27|11356.27|0
1605278390000|2020-11-13 14:39:50|11356.3|11356.3|11356.18|11356.18|11356.3|11356.3|11356.18|11356.18|0
1605278400000|2020-11-13 14:40:00|11356.81|11356.81|11356.82|11356.82|11356.94|11356.94|11356.81|11356.81|0
1605278410000|2020-11-13 14:40:10|11357.06|11357.06|11355.69|11355.69|11357.35|11357.35|11355.69|11355.69|0
1605278430000|2020-11-13 14:40:30|11355.52|11355.52|11355.35|11355.35|11355.52|11355.52|11355.35|11355.35|0
1605278440000|2020-11-13 14:40:40|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|0
1605278460000|2020-11-13 14:41:00|11354.77|11354.77|11357.08|11357.08|11357.25|11357.25|11354.77|11354.77|0
1605278470000|2020-11-13 14:41:10|11357.27|11357.27|11356.44|11356.44|11357.27|11357.27|11356.44|11356.44|0
1605278490000|2020-11-13 14:41:30|11356.33|11356.33|11356.33|11356.33|11356.33|11356.33|11356.26|11356.26|0
1605278510000|2020-11-13 14:41:50|11356.39|11356.39|11353.73|11353.73|11356.39|11356.39|11353.73|11353.73|0
1605278520000|2020-11-13 14:42:00|11354.12|11354.12|11354.05|11354.05|11354.31|11354.31|11354.05|11354.05|0
1605278540000|2020-11-13 14:42:20|11354.17|11354.17|11354.41|11354.41|11354.41|11354.41|11354.17|11354.17|0
1605278550000|2020-11-13 14:42:30|11354.47|11354.47|11354.61|11354.61|11354.61|11354.61|11354.47|11354.47|0
1605278570000|2020-11-13 14:42:50|11352.95|11352.95|11354.14|11354.14|11354.14|11354.14|11352.95|11352.95|0
1605278580000|2020-11-13 14:43:00|11354.53|11354.53|11355.32|11355.32|11355.71|11355.71|11354.53|11354.53|0
1605278590000|2020-11-13 14:43:10|11355.08|11355.08|11355.66|11355.66|11355.66|11355.66|11355.08|11355.08|0
1605278600000|2020-11-13 14:43:20|11355.81|11355.81|11355.81|11355.81|11355.81|11355.81|11355.81|11355.81|0
1605278620000|2020-11-13 14:43:40|11356.1|11356.1|11354.45|11354.45|11356.1|11356.1|11354.45|11354.45|0
1605278630000|2020-11-13 14:43:50|11354.27|11354.27|11354.27|11354.27|11354.27|11354.27|11354.27|11354.27|0
1605278640000|2020-11-13 14:44:00|11353.98|11353.98|11352.43|11352.43|11353.98|11353.98|11352.43|11352.43|0
1605278650000|2020-11-13 14:44:10|11351.85|11351.85|11351.8|11351.8|11352|11352|11351.33|11351.33|0
1605278660000|2020-11-13 14:44:20|11352.63|11352.63|11352.49|11352.49|11352.63|11352.63|11351.8|11351.8|0
1605278680000|2020-11-13 14:44:40|11352.72|11352.72|11350.09|11350.09|11352.72|11352.72|11350.09|11350.09|0
1605278690000|2020-11-13 14:44:50|11349.86|11349.86|11349.86|11349.86|11349.86|11349.86|11349.86|11349.86|0
1605278700000|2020-11-13 14:45:00|11350.37|11350.37|11352.18|11352.18|11352.62|11352.62|11350.37|11350.37|0
1605278710000|2020-11-13 14:45:10|11352.24|11352.24|11352.12|11352.12|11352.24|11352.24|11352.12|11352.12|0
1605278720000|2020-11-13 14:45:20|11352.75|11352.75|11356.78|11356.78|11356.9|11356.9|11352.75|11352.75|0
1605278730000|2020-11-13 14:45:30|11357.41|11357.41|11358.03|11358.03|11358.09|11358.09|11357.13|11357.13|0
1605278740000|2020-11-13 14:45:40|11357.2|11357.2|11357.2|11357.2|11357.2|11357.2|11357.2|11357.2|0
1605278750000|2020-11-13 14:45:50|11357.28|11357.28|11357.28|11357.28|11357.28|11357.28|11357.28|11357.28|0
1605278760000|2020-11-13 14:46:00|11358.11|11358.11|11357.75|11357.75|11358.28|11358.28|11357.28|11357.28|0
1605278770000|2020-11-13 14:46:10|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|11357.51|11357.51|0
1605278780000|2020-11-13 14:46:20|11357.51|11357.51|11357.76|11357.76|11357.76|11357.76|11356.93|11356.93|0
1605278790000|2020-11-13 14:46:30|11357.64|11357.64|11356.69|11356.69|11357.64|11357.64|11356.69|11356.69|0
1605278800000|2020-11-13 14:46:40|11357.37|11357.37|11358.01|11358.01|11358.01|11358.01|11357.37|11357.37|0
1605278810000|2020-11-13 14:46:50|11357.38|11357.38|11356.75|11356.75|11357.38|11357.38|11356.75|11356.75|0
1605278830000|2020-11-13 14:47:10|11356.89|11356.89|11358.29|11358.29|11358.45|11358.45|11356.89|11356.89|0
1605278850000|2020-11-13 14:47:30|11358.42|11358.42|11356.41|11356.41|11358.76|11358.76|11356.41|11356.41|0
1605278880000|2020-11-13 14:48:00|11356.52|11356.52|11356.63|11356.63|11356.63|11356.63|11356.52|11356.52|0
1605278890000|2020-11-13 14:48:10|11354.98|11354.98|11352.47|11352.47|11354.98|11354.98|11352.47|11352.47|0
1605278900000|2020-11-13 14:48:20|11352.39|11352.39|11352.39|11352.39|11352.39|11352.39|11352.39|11352.39|0
1605278910000|2020-11-13 14:48:30|11352.54|11352.54|11351.85|11351.85|11352.68|11352.68|11351.85|11351.85|0
1605278920000|2020-11-13 14:48:40|11352.15|11352.15|11351.82|11351.82|11352.55|11352.55|11351.69|11351.69|0
1605278930000|2020-11-13 14:48:50|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|0
1605278940000|2020-11-13 14:49:00|11351.89|11351.89|11351.45|11351.45|11352.13|11352.13|11351.45|11351.45|0
1605278960000|2020-11-13 14:49:20|11351.53|11351.53|11350.71|11350.71|11351.53|11351.53|11350.71|11350.71|0
1605278970000|2020-11-13 14:49:30|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|0
1605278990000|2020-11-13 14:49:50|11351.83|11351.83|11351.83|11351.83|11351.83|11351.83|11351.83|11351.83|0
1605279000000|2020-11-13 14:50:00|11351.46|11351.46|11352.17|11352.17|11352.8|11352.8|11351.46|11351.46|0
1605279010000|2020-11-13 14:50:10|11351.93|11351.93|11346.42|11346.42|11351.93|11351.93|11346.42|11346.42|0
1605279020000|2020-11-13 14:50:20|11346.72|11346.72|11347.69|11347.69|11347.69|11347.69|11346.72|11346.72|0
1605279030000|2020-11-13 14:50:30|11347.86|11347.86|11347.86|11347.86|11347.86|11347.86|11347.86|11347.86|0
1605279040000|2020-11-13 14:50:40|11347.72|11347.72|11347.62|11347.62|11347.72|11347.72|11347.62|11347.62|0
1605279050000|2020-11-13 14:50:50|11347.43|11347.43|11347.63|11347.63|11347.63|11347.63|11347|11347|0
1605279080000|2020-11-13 14:51:20|11349.91|11349.91|11350.47|11350.47|11350.64|11350.64|11349.91|11349.91|0
1605279090000|2020-11-13 14:51:30|11350.3|11350.3|11352.43|11352.43|11352.43|11352.43|11350.3|11350.3|0
1605279100000|2020-11-13 14:51:40|11352.14|11352.14|11352.14|11352.14|11352.14|11352.14|11352.14|11352.14|0
1605279110000|2020-11-13 14:51:50|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|11352.97|0
1605279120000|2020-11-13 14:52:00|11352.85|11352.85|11352.85|11352.85|11352.85|11352.85|11352.85|11352.85|0
1605279130000|2020-11-13 14:52:10|11352.66|11352.66|11351.14|11351.14|11352.66|11352.66|11351.14|11351.14|0
1605279140000|2020-11-13 14:52:20|11350.52|11350.52|11350.4|11350.4|11350.52|11350.52|11350.4|11350.4|0
1605279150000|2020-11-13 14:52:30|11350.3|11350.3|11349.93|11349.93|11351.13|11351.13|11349.93|11349.93|0
1605279160000|2020-11-13 14:52:40|11350.14|11350.14|11350.34|11350.34|11350.34|11350.34|11350.14|11350.14|0
1605279170000|2020-11-13 14:52:50|11350.2|11350.2|11350.44|11350.44|11350.44|11350.44|11350.08|11350.08|0
1605279180000|2020-11-13 14:53:00|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|11350.27|0
1605279200000|2020-11-13 14:53:20|11349.76|11349.76|11349.76|11349.76|11349.76|11349.76|11349.76|11349.76|0
1605279210000|2020-11-13 14:53:30|11350.27|11350.27|11352.68|11352.68|11352.68|11352.68|11350.27|11350.27|0
1605279220000|2020-11-13 14:53:40|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|0
1605279230000|2020-11-13 14:53:50|11352.91|11352.91|11352.91|11352.91|11352.91|11352.91|11352.91|11352.91|0
1605279240000|2020-11-13 14:54:00|11353.08|11353.08|11352.68|11352.68|11354.42|11354.42|11352.51|11352.51|0
1605279260000|2020-11-13 14:54:20|11353.31|11353.31|11353.31|11353.31|11353.31|11353.31|11353.31|11353.31|0
1605279270000|2020-11-13 14:54:30|11353.42|11353.42|11353.77|11353.77|11353.77|11353.77|11353.42|11353.42|0
1605279280000|2020-11-13 14:54:40|11354.24|11354.24|11354.24|11354.24|11354.24|11354.24|11354.24|11354.24|0
1605279290000|2020-11-13 14:54:50|11354.36|11354.36|11354.36|11354.36|11354.36|11354.36|11354.36|11354.36|0
1605279300000|2020-11-13 14:55:00|11355.19|11355.19|11356.87|11356.87|11356.87|11356.87|11355.19|11355.19|0
1605279310000|2020-11-13 14:55:10|11357.5|11357.5|11357.33|11357.33|11358.69|11358.69|11357.33|11357.33|0
1605279320000|2020-11-13 14:55:20|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|0
1605279330000|2020-11-13 14:55:30|11357.63|11357.63|11357.78|11357.78|11357.78|11357.78|11357.63|11357.63|0
1605279340000|2020-11-13 14:55:40|11358.02|11358.02|11359.6|11359.6|11359.6|11359.6|11358.02|11358.02|0
1605279350000|2020-11-13 14:55:50|11360.01|11360.01|11361.04|11361.04|11361.04|11361.04|11359.92|11359.92|0
1605279360000|2020-11-13 14:56:00|11360.87|11360.87|11361.12|11361.12|11361.12|11361.12|11360.87|11360.87|0
1605279370000|2020-11-13 14:56:10|11360.93|11360.93|11360.84|11360.84|11360.93|11360.93|11360.84|11360.84|0
1605279380000|2020-11-13 14:56:20|11360.47|11360.47|11361.1|11361.1|11361.1|11361.1|11360.47|11360.47|0
1605279390000|2020-11-13 14:56:30|11361.93|11361.93|11363.4|11363.4|11363.4|11363.4|11361.93|11361.93|0
1605279400000|2020-11-13 14:56:40|11363.52|11363.52|11363.5|11363.5|11363.67|11363.67|11363.33|11363.33|0
1605279410000|2020-11-13 14:56:50|11363.35|11363.35|11363.35|11363.35|11363.35|11363.35|11363.35|11363.35|0
1605279420000|2020-11-13 14:57:00|11363.98|11363.98|11363.98|11363.98|11363.98|11363.98|11363.98|11363.98|0
1605279430000|2020-11-13 14:57:10|11364.36|11364.36|11364.29|11364.29|11364.36|11364.36|11364.29|11364.29|0
1605279450000|2020-11-13 14:57:30|11363.78|11363.78|11363.78|11363.78|11363.78|11363.78|11363.78|11363.78|0
1605279470000|2020-11-13 14:57:50|11363.87|11363.87|11365.53|11365.53|11365.53|11365.53|11363.46|11363.46|0
1605279480000|2020-11-13 14:58:00|11365.16|11365.16|11364.68|11364.68|11365.16|11365.16|11364.16|11364.16|0
1605279490000|2020-11-13 14:58:10|11365.19|11365.19|11363.43|11363.43|11365.48|11365.48|11363.43|11363.43|0
1605279500000|2020-11-13 14:58:20|11360.95|11360.95|11360|11360|11360.95|11360.95|11360|11360|0
1605279510000|2020-11-13 14:58:30|11359.63|11359.63|11357.81|11357.81|11359.63|11359.63|11357.81|11357.81|0
1605279530000|2020-11-13 14:58:50|11358.33|11358.33|11358.92|11358.92|11358.92|11358.92|11358.16|11358.16|0
1605279540000|2020-11-13 14:59:00|11359.21|11359.21|11359.21|11359.21|11359.21|11359.21|11359.21|11359.21|0
1605279550000|2020-11-13 14:59:10|11359.6|11359.6|11359.6|11359.6|11359.6|11359.6|11359.46|11359.46|0
1605279560000|2020-11-13 14:59:20|11359.26|11359.26|11361.77|11361.77|11362.29|11362.29|11358.97|11358.97|0
1605279570000|2020-11-13 14:59:30|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|0
1605279580000|2020-11-13 14:59:40|11364.05|11364.05|11364.88|11364.88|11364.88|11364.88|11364.05|11364.05|0
1605279590000|2020-11-13 14:59:50|11365.17|11365.17|11366.38|11366.38|11366.38|11366.38|11365.17|11365.17|0
1605279600000|2020-11-13 15:00:00|11365.55|11365.55|11364.97|11364.97|11365.55|11365.55|11364.46|11364.46|0
1605279610000|2020-11-13 15:00:10|11365.45|11365.45|11365.93|11365.93|11365.93|11365.93|11365.1|11365.1|0
1605279620000|2020-11-13 15:00:20|11365.1|11365.1|11362.93|11362.93|11365.1|11365.1|11362.93|11362.93|0
1605279630000|2020-11-13 15:00:30|11362.57|11362.57|11362.05|11362.05|11362.57|11362.57|11362.05|11362.05|0
1605279640000|2020-11-13 15:00:40|11361.22|11361.22|11360.7|11360.7|11361.22|11361.22|11360.7|11360.7|0
1605279650000|2020-11-13 15:00:50|11360.46|11360.46|11360.76|11360.76|11360.76|11360.76|11360.4|11360.4|0
1605279660000|2020-11-13 15:01:00|11360.03|11360.03|11358.56|11358.56|11360.03|11360.03|11358.56|11358.56|0
1605279670000|2020-11-13 15:01:10|11358.44|11358.44|11358.43|11358.43|11358.56|11358.56|11358.37|11358.37|0
1605279690000|2020-11-13 15:01:30|11358.24|11358.24|11357.84|11357.84|11358.24|11358.24|11357.84|11357.84|0
1605279700000|2020-11-13 15:01:40|11357.7|11357.7|11359.97|11359.97|11359.97|11359.97|11357.7|11357.7|0
1605279710000|2020-11-13 15:01:50|11360.09|11360.09|11359.34|11359.34|11360.26|11360.26|11359.24|11359.24|0
1605279720000|2020-11-13 15:02:00|11359.44|11359.44|11358.85|11358.85|11359.44|11359.44|11358.85|11358.85|0
1605279730000|2020-11-13 15:02:10|11358.7|11358.7|11358.7|11358.7|11358.7|11358.7|11358.7|11358.7|0
1605279740000|2020-11-13 15:02:20|11358.94|11358.94|11359.27|11359.27|11359.42|11359.42|11358.94|11358.94|0
1605279750000|2020-11-13 15:02:30|11359.71|11359.71|11359.27|11359.27|11359.71|11359.71|11358.29|11358.29|0
1605279760000|2020-11-13 15:02:40|11359.51|11359.51|11361.87|11361.87|11361.87|11361.87|11359.51|11359.51|0
1605279770000|2020-11-13 15:02:50|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|0
1605279780000|2020-11-13 15:03:00|11361.44|11361.44|11361.3|11361.3|11361.44|11361.44|11361.3|11361.3|0
1605279790000|2020-11-13 15:03:10|11361.44|11361.44|11361.33|11361.33|11361.44|11361.44|11361.04|11361.04|0
1605279800000|2020-11-13 15:03:20|11361.45|11361.45|11359.27|11359.27|11361.45|11361.45|11359.27|11359.27|0
1605279810000|2020-11-13 15:03:30|11359.38|11359.38|11358.18|11358.18|11359.38|11359.38|11358.18|11358.18|0
1605279820000|2020-11-13 15:03:40|11358.06|11358.06|11358.73|11358.73|11358.73|11358.73|11357.77|11357.77|0
1605279830000|2020-11-13 15:03:50|11358.16|11358.16|11358.14|11358.14|11358.89|11358.89|11358.14|11358.14|0
1605279840000|2020-11-13 15:04:00|11358.07|11358.07|11358.71|11358.71|11358.71|11358.71|11358.07|11358.07|0
1605279850000|2020-11-13 15:04:10|11358.57|11358.57|11358.56|11358.56|11358.57|11358.57|11358.42|11358.42|0
1605279860000|2020-11-13 15:04:20|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|11357.73|0
1605279870000|2020-11-13 15:04:30|11357.49|11357.49|11356.36|11356.36|11357.49|11357.49|11356.18|11356.18|0
1605279880000|2020-11-13 15:04:40|11355.84|11355.84|11356.67|11356.67|11356.67|11356.67|11355.84|11355.84|0
1605279890000|2020-11-13 15:04:50|11356.74|11356.74|11357.54|11357.54|11357.54|11357.54|11356.74|11356.74|0
1605279900000|2020-11-13 15:05:00|11356.71|11356.71|11356.71|11356.71|11356.71|11356.71|11356.71|11356.71|0
1605279910000|2020-11-13 15:05:10|11355.88|11355.88|11354.72|11354.72|11355.88|11355.88|11354.57|11354.57|0
1605279930000|2020-11-13 15:05:30|11354.85|11354.85|11353.43|11353.43|11355.09|11355.09|11353.43|11353.43|0
1605279940000|2020-11-13 15:05:40|11353.28|11353.28|11353.65|11353.65|11354.48|11354.48|11353.28|11353.28|0
1605279950000|2020-11-13 15:05:50|11353.84|11353.84|11353.84|11353.84|11353.84|11353.84|11353.84|11353.84|0
1605279960000|2020-11-13 15:06:00|11354.35|11354.35|11354.59|11354.59|11354.59|11354.59|11354.35|11354.35|0
1605279970000|2020-11-13 15:06:10|11354.79|11354.79|11354.66|11354.66|11354.79|11354.79|11354.53|11354.53|0
1605279980000|2020-11-13 15:06:20|11354.76|11354.76|11355.14|11355.14|11355.14|11355.14|11354.39|11354.39|0
1605279990000|2020-11-13 15:06:30|11354.44|11354.44|11354.27|11354.27|11354.44|11354.44|11354.2|11354.2|0
1605280000000|2020-11-13 15:06:40|11355.14|11355.14|11358.38|11358.38|11358.38|11358.38|11355.14|11355.14|0
1605280010000|2020-11-13 15:06:50|11358.62|11358.62|11359.25|11359.25|11359.25|11359.25|11358.62|11358.62|0
1605280020000|2020-11-13 15:07:00|11359.48|11359.48|11359.88|11359.88|11359.88|11359.88|11359.48|11359.48|0
1605280030000|2020-11-13 15:07:10|11360.74|11360.74|11361.37|11361.37|11361.37|11361.37|11360.74|11360.74|0
1605280040000|2020-11-13 15:07:20|11361.71|11361.71|11363.6|11363.6|11363.6|11363.6|11361.71|11361.71|0
1605280050000|2020-11-13 15:07:30|11363.84|11363.84|11369.33|11369.33|11369.33|11369.33|11363.84|11363.84|0
1605280060000|2020-11-13 15:07:40|11369.62|11369.62|11369.79|11369.79|11369.79|11369.79|11369.62|11369.62|0
1605280070000|2020-11-13 15:07:50|11370.16|11370.16|11370.75|11370.75|11370.78|11370.78|11370.16|11370.16|0
1605280080000|2020-11-13 15:08:00|11370.9|11370.9|11370.9|11370.9|11370.9|11370.9|11370.9|11370.9|0
1605280090000|2020-11-13 15:08:10|11370.56|11370.56|11370.56|11370.56|11370.56|11370.56|11370.56|11370.56|0
1605280100000|2020-11-13 15:08:20|11370.38|11370.38|11370.38|11370.38|11370.38|11370.38|11370.38|11370.38|0
1605280110000|2020-11-13 15:08:30|11370.25|11370.25|11371.11|11371.11|11371.22|11371.22|11370.25|11370.25|0
1605280120000|2020-11-13 15:08:40|11371.23|11371.23|11371.61|11371.61|11371.61|11371.61|11371.23|11371.23|0
1605280130000|2020-11-13 15:08:50|11371.48|11371.48|11370.65|11370.65|11371.48|11371.48|11370.65|11370.65|0
1605280150000|2020-11-13 15:09:10|11370.75|11370.75|11371.52|11371.52|11371.52|11371.52|11370.01|11370.01|0
1605280160000|2020-11-13 15:09:20|11371.71|11371.71|11372.7|11372.7|11372.7|11372.7|11371.71|11371.71|0
1605280170000|2020-11-13 15:09:30|11372.78|11372.78|11370.98|11370.98|11372.78|11372.78|11370.3|11370.3|0
1605280180000|2020-11-13 15:09:40|11371.15|11371.15|11371.44|11371.44|11371.44|11371.44|11371.15|11371.15|0
1605280190000|2020-11-13 15:09:50|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|11371.05|0
1605280200000|2020-11-13 15:10:00|11370.75|11370.75|11370.75|11370.75|11370.75|11370.75|11370.75|11370.75|0
1605280210000|2020-11-13 15:10:10|11370.46|11370.46|11370.46|11370.46|11370.59|11370.59|11370.46|11370.46|0
1605280220000|2020-11-13 15:10:20|11371.44|11371.44|11371.16|11371.16|11371.44|11371.44|11371.03|11371.03|0
1605280230000|2020-11-13 15:10:30|11370.65|11370.65|11369.84|11369.84|11370.65|11370.65|11369.84|11369.84|0
1605280240000|2020-11-13 15:10:40|11370.07|11370.07|11370.32|11370.32|11370.32|11370.32|11369.97|11369.97|0
1605280250000|2020-11-13 15:10:50|11370.46|11370.46|11370.17|11370.17|11370.46|11370.46|11370.17|11370.17|0
1605280260000|2020-11-13 15:11:00|11370.05|11370.05|11370.37|11370.37|11370.37|11370.37|11369.85|11369.85|0
1605280270000|2020-11-13 15:11:10|11370.47|11370.47|11370.74|11370.74|11370.88|11370.88|11370.47|11370.47|0
1605280280000|2020-11-13 15:11:20|11369.91|11369.91|11371.55|11371.55|11371.55|11371.55|11369.91|11369.91|0
1605280300000|2020-11-13 15:11:40|11369.89|11369.89|11370.31|11370.31|11370.72|11370.72|11369.89|11369.89|0
1605280310000|2020-11-13 15:11:50|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|0
1605280320000|2020-11-13 15:12:00|11371.31|11371.31|11368.4|11368.4|11371.31|11371.31|11368.4|11368.4|0
1605280330000|2020-11-13 15:12:10|11367.93|11367.93|11366.47|11366.47|11367.93|11367.93|11366.47|11366.47|0
1605280350000|2020-11-13 15:12:30|11364.81|11364.81|11364.45|11364.45|11364.81|11364.81|11364.45|11364.45|0
1605280360000|2020-11-13 15:12:40|11364.92|11364.92|11364.92|11364.92|11364.92|11364.92|11364.92|11364.92|0
1605280380000|2020-11-13 15:13:00|11365.07|11365.07|11365.07|11365.07|11365.07|11365.07|11365.07|11365.07|0
1605280390000|2020-11-13 15:13:10|11367.55|11367.55|11367.46|11367.46|11367.55|11367.55|11366.72|11366.72|0
1605280400000|2020-11-13 15:13:20|11367.58|11367.58|11367.58|11367.58|11367.58|11367.58|11367.58|11367.58|0
1605280410000|2020-11-13 15:13:30|11369.23|11369.23|11368.74|11368.74|11369.23|11369.23|11368.74|11368.74|0
1605280420000|2020-11-13 15:13:40|11368.6|11368.6|11367.13|11367.13|11368.6|11368.6|11366.5|11366.5|0
1605280430000|2020-11-13 15:13:50|11366.86|11366.86|11366.98|11366.98|11366.98|11366.98|11366.86|11366.86|0
1605280440000|2020-11-13 15:14:00|11366.15|11366.15|11363.88|11363.88|11366.15|11366.15|11363.51|11363.51|0
1605280450000|2020-11-13 15:14:10|11363.95|11363.95|11363.85|11363.85|11363.95|11363.95|11363.76|11363.76|0
1605280460000|2020-11-13 15:14:20|11363.7|11363.7|11363.7|11363.7|11363.7|11363.7|11363.7|11363.7|0
1605280470000|2020-11-13 15:14:30|11364.53|11364.53|11364.53|11364.53|11364.53|11364.53|11364.53|11364.53|0
1605280480000|2020-11-13 15:14:40|11365.6|11365.6|11367.32|11367.32|11367.32|11367.32|11365.6|11365.6|0
1605280490000|2020-11-13 15:14:50|11366.81|11366.81|11366.66|11366.66|11366.81|11366.81|11366.66|11366.66|0
1605280500000|2020-11-13 15:15:00|11365|11365|11364.52|11364.52|11365|11365|11364.17|11364.17|0
1605280510000|2020-11-13 15:15:10|11364.22|11364.22|11368.21|11368.21|11368.21|11368.21|11364.12|11364.12|0
1605280520000|2020-11-13 15:15:20|11368.35|11368.35|11367.99|11367.99|11368.35|11368.35|11367.99|11367.99|0
1605280530000|2020-11-13 15:15:30|11367.41|11367.41|11365.94|11365.94|11367.41|11367.41|11365.94|11365.94|0
1605280540000|2020-11-13 15:15:40|11366.23|11366.23|11367.31|11367.31|11368.04|11368.04|11366.23|11366.23|0
1605280550000|2020-11-13 15:15:50|11367.57|11367.57|11367.57|11367.57|11367.57|11367.57|11367.57|11367.57|0
1605280560000|2020-11-13 15:16:00|11367.28|11367.28|11367.28|11367.28|11367.28|11367.28|11367.28|11367.28|0
1605280570000|2020-11-13 15:16:10|11366.9|11366.9|11366.27|11366.27|11366.9|11366.9|11366.27|11366.27|0
1605280580000|2020-11-13 15:16:20|11366.64|11366.64|11365.98|11365.98|11366.94|11366.94|11365.98|11365.98|0
1605280590000|2020-11-13 15:16:30|11366.34|11366.34|11366.41|11366.41|11366.41|11366.41|11366.34|11366.34|0
1605280600000|2020-11-13 15:16:40|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|11367.24|0
1605280610000|2020-11-13 15:16:50|11367.07|11367.07|11367.22|11367.22|11367.22|11367.22|11367.07|11367.07|0
1605280620000|2020-11-13 15:17:00|11367.31|11367.31|11366.89|11366.89|11367.31|11367.31|11366.89|11366.89|0
1605280630000|2020-11-13 15:17:10|11366.6|11366.6|11367.38|11367.38|11367.38|11367.38|11366.25|11366.25|0
1605280640000|2020-11-13 15:17:20|11367.44|11367.44|11366.93|11366.93|11367.44|11367.44|11366.93|11366.93|0
1605280650000|2020-11-13 15:17:30|11366.76|11366.76|11366.42|11366.42|11366.76|11366.76|11366.42|11366.42|0
1605280660000|2020-11-13 15:17:40|11366.76|11366.76|11365.48|11365.48|11366.76|11366.76|11365.48|11365.48|0
1605280670000|2020-11-13 15:17:50|11364.65|11364.65|11364.41|11364.41|11364.65|11364.65|11364.41|11364.41|0
1605280680000|2020-11-13 15:18:00|11364.53|11364.53|11365.36|11365.36|11365.36|11365.36|11364.53|11364.53|0
1605280690000|2020-11-13 15:18:10|11365.6|11365.6|11366.43|11366.43|11366.43|11366.43|11365.6|11365.6|0
1605280700000|2020-11-13 15:18:20|11366.55|11366.55|11364.98|11364.98|11366.64|11366.64|11364.98|11364.98|0
1605280710000|2020-11-13 15:18:30|11365.1|11365.1|11365.1|11365.1|11365.1|11365.1|11364.27|11364.27|0
1605280720000|2020-11-13 15:18:40|11365.33|11365.33|11365.2|11365.2|11365.33|11365.33|11365.2|11365.2|0
1605280730000|2020-11-13 15:18:50|11364.82|11364.82|11364.82|11364.82|11364.82|11364.82|11364.82|11364.82|0
1605280740000|2020-11-13 15:19:00|11364.7|11364.7|11364.31|11364.31|11364.7|11364.7|11364.31|11364.31|0
1605280750000|2020-11-13 15:19:10|11364.16|11364.16|11363.65|11363.65|11364.16|11364.16|11363.65|11363.65|0
1605280760000|2020-11-13 15:19:20|11363.48|11363.48|11365.07|11365.07|11365.31|11365.31|11363.48|11363.48|0
1605280770000|2020-11-13 15:19:30|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|0
1605280780000|2020-11-13 15:19:40|11365.94|11365.94|11366.11|11366.11|11366.28|11366.28|11365.94|11365.94|0
1605280800000|2020-11-13 15:20:00|11366.23|11366.23|11366.28|11366.28|11366.28|11366.28|11366.11|11366.11|0
1605280810000|2020-11-13 15:20:10|11366.41|11366.41|11366.29|11366.29|11366.41|11366.41|11366.17|11366.17|0
1605280820000|2020-11-13 15:20:20|11366.39|11366.39|11366.35|11366.35|11366.39|11366.39|11365.88|11365.88|0
1605280830000|2020-11-13 15:20:30|11368.84|11368.84|11369.01|11369.01|11369.01|11369.01|11368.84|11368.84|0
1605280840000|2020-11-13 15:20:40|11368.89|11368.89|11368.96|11368.96|11369.13|11369.13|11368.89|11368.89|0
1605280850000|2020-11-13 15:20:50|11369.32|11369.32|11368.16|11368.16|11369.32|11369.32|11367.96|11367.96|0
1605280860000|2020-11-13 15:21:00|11368.28|11368.28|11368.45|11368.45|11368.45|11368.45|11368.28|11368.28|0
1605280880000|2020-11-13 15:21:20|11368.35|11368.35|11367.97|11367.97|11368.35|11368.35|11367.97|11367.97|0
1605280890000|2020-11-13 15:21:30|11367.68|11367.68|11367.5|11367.5|11367.68|11367.68|11367.05|11367.05|0
1605280900000|2020-11-13 15:21:40|11367.67|11367.67|11368.54|11368.54|11368.54|11368.54|11367.67|11367.67|0
1605280910000|2020-11-13 15:21:50|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|0
1605280920000|2020-11-13 15:22:00|11368.03|11368.03|11366.44|11366.44|11368.13|11368.13|11366.44|11366.44|0
1605280930000|2020-11-13 15:22:10|11366.38|11366.38|11366.74|11366.74|11366.74|11366.74|11366.38|11366.38|0
1605280940000|2020-11-13 15:22:20|11366.64|11366.64|11365.59|11365.59|11366.74|11366.74|11365.59|11365.59|0
1605280950000|2020-11-13 15:22:30|11365.42|11365.42|11365.19|11365.19|11365.42|11365.42|11365.19|11365.19|0
1605280960000|2020-11-13 15:22:40|11364.67|11364.67|11359.75|11359.75|11364.67|11364.67|11359.75|11359.75|0
1605280980000|2020-11-13 15:23:00|11360.12|11360.12|11360.84|11360.84|11360.84|11360.84|11360.12|11360.12|0
1605280990000|2020-11-13 15:23:10|11360.99|11360.99|11360.99|11360.99|11360.99|11360.99|11360.99|11360.99|0
1605281000000|2020-11-13 15:23:20|11360.79|11360.79|11363.4|11363.4|11363.4|11363.4|11360.79|11360.79|0
1605281010000|2020-11-13 15:23:30|11363.27|11363.27|11363.15|11363.15|11363.27|11363.27|11363.15|11363.15|0
1605281020000|2020-11-13 15:23:40|11363.03|11363.03|11364.87|11364.87|11365.88|11365.88|11363.03|11363.03|0
1605281030000|2020-11-13 15:23:50|11364.68|11364.68|11365.46|11365.46|11365.84|11365.84|11364.3|11364.3|0
1605281040000|2020-11-13 15:24:00|11365.97|11365.97|11366.26|11366.26|11366.26|11366.26|11365.97|11365.97|0
1605281050000|2020-11-13 15:24:10|11366.89|11366.89|11367.84|11367.84|11367.84|11367.84|11366.89|11366.89|0
1605281060000|2020-11-13 15:24:20|11367.74|11367.74|11366.31|11366.31|11367.74|11367.74|11366.31|11366.31|0
1605281070000|2020-11-13 15:24:30|11366.65|11366.65|11366.89|11366.89|11366.89|11366.89|11366.65|11366.65|0
1605281080000|2020-11-13 15:24:40|11366.74|11366.74|11366.52|11366.52|11366.74|11366.74|11366.33|11366.33|0
1605281090000|2020-11-13 15:24:50|11366.59|11366.59|11366.59|11366.59|11366.59|11366.59|11366.59|11366.59|0
1605281100000|2020-11-13 15:25:00|11367.42|11367.42|11368|11368|11368|11368|11367.42|11367.42|0
1605281110000|2020-11-13 15:25:10|11368.63|11368.63|11368.18|11368.18|11368.63|11368.63|11368.18|11368.18|0
1605281120000|2020-11-13 15:25:20|11367.35|11367.35|11367.35|11367.35|11367.35|11367.35|11366.52|11366.52|0
1605281130000|2020-11-13 15:25:30|11367.12|11367.12|11367.8|11367.8|11367.95|11367.95|11367.12|11367.12|0
1605281140000|2020-11-13 15:25:40|11367.41|11367.41|11367.1|11367.1|11367.41|11367.41|11367.1|11367.1|0
1605281150000|2020-11-13 15:25:50|11366.86|11366.86|11367.26|11367.26|11367.41|11367.41|11366.72|11366.72|0
1605281170000|2020-11-13 15:26:10|11367.38|11367.38|11367.16|11367.16|11367.38|11367.38|11367.16|11367.16|0
1605281180000|2020-11-13 15:26:20|11366.97|11366.97|11365.44|11365.44|11366.97|11366.97|11365.44|11365.44|0
1605281190000|2020-11-13 15:26:30|11365.52|11365.52|11366.42|11366.42|11366.42|11366.42|11365.52|11365.52|0
1605281200000|2020-11-13 15:26:40|11366.72|11366.72|11366.62|11366.62|11367.08|11367.08|11366.62|11366.62|0
1605281210000|2020-11-13 15:26:50|11366.74|11366.74|11366.38|11366.38|11366.74|11366.74|11366.38|11366.38|0
1605281220000|2020-11-13 15:27:00|11366.48|11366.48|11365.24|11365.24|11366.48|11366.48|11365.24|11365.24|0
1605281230000|2020-11-13 15:27:10|11365.38|11365.38|11364.94|11364.94|11365.38|11365.38|11364.94|11364.94|0
1605281240000|2020-11-13 15:27:20|11365.09|11365.09|11364.86|11364.86|11365.09|11365.09|11364.38|11364.38|0
1605281250000|2020-11-13 15:27:30|11364.68|11364.68|11365.87|11365.87|11365.87|11365.87|11364.68|11364.68|0
1605281260000|2020-11-13 15:27:40|11365.72|11365.72|11365.72|11365.72|11365.72|11365.72|11365.72|11365.72|0
1605281270000|2020-11-13 15:27:50|11365.38|11365.38|11364.93|11364.93|11365.38|11365.38|11364.65|11364.65|0
1605281280000|2020-11-13 15:28:00|11365.1|11365.1|11365.04|11365.04|11365.1|11365.1|11364.97|11364.97|0
1605281290000|2020-11-13 15:28:10|11365.33|11365.33|11365.33|11365.33|11365.33|11365.33|11365.33|11365.33|0
1605281300000|2020-11-13 15:28:20|11365.5|11365.5|11364.01|11364.01|11365.5|11365.5|11363.84|11363.84|0
1605281310000|2020-11-13 15:28:30|11364.28|11364.28|11364.28|11364.28|11364.28|11364.28|11364.28|11364.28|0
1605281340000|2020-11-13 15:29:00|11364.21|11364.21|11364.21|11364.21|11364.21|11364.21|11364.21|11364.21|0
1605281350000|2020-11-13 15:29:10|11364.5|11364.5|11365.01|11365.01|11365.01|11365.01|11364.5|11364.5|0
1605281360000|2020-11-13 15:29:20|11365.25|11365.25|11365.59|11365.59|11365.59|11365.59|11365.25|11365.25|0
1605281370000|2020-11-13 15:29:30|11366.22|11366.22|11366.9|11366.9|11366.9|11366.9|11366.22|11366.22|0
1605281380000|2020-11-13 15:29:40|11367.19|11367.19|11367.49|11367.49|11367.49|11367.49|11367.19|11367.19|0
1605281400000|2020-11-13 15:30:00|11368.17|11368.17|11368.34|11368.34|11368.54|11368.54|11368.17|11368.17|0
1605281410000|2020-11-13 15:30:10|11367.51|11367.51|11365.38|11365.38|11367.51|11367.51|11365.38|11365.38|0
1605281420000|2020-11-13 15:30:20|11365.72|11365.72|11365.23|11365.23|11365.72|11365.72|11365.23|11365.23|0
1605281430000|2020-11-13 15:30:30|11365.4|11365.4|11365.89|11365.89|11365.89|11365.89|11365.06|11365.06|0
1605281440000|2020-11-13 15:30:40|11366.72|11366.72|11366.66|11366.66|11366.72|11366.72|11365.89|11365.89|0
1605281450000|2020-11-13 15:30:50|11366.78|11366.78|11366.31|11366.31|11366.78|11366.78|11366.31|11366.31|0
1605281460000|2020-11-13 15:31:00|11366.1|11366.1|11366.1|11366.1|11366.1|11366.1|11366.1|11366.1|0
1605281470000|2020-11-13 15:31:10|11366|11366|11366.83|11366.83|11366.83|11366.83|11366|11366|0
1605281480000|2020-11-13 15:31:20|11366.74|11366.74|11366.86|11366.86|11367.29|11367.29|11366.46|11366.46|0
1605281490000|2020-11-13 15:31:30|11366.5|11366.5|11366.73|11366.73|11366.86|11366.86|11366.5|11366.5|0
1605281500000|2020-11-13 15:31:40|11366.53|11366.53|11366.6|11366.6|11366.6|11366.6|11366.53|11366.53|0
1605281520000|2020-11-13 15:32:00|11366.7|11366.7|11366.19|11366.19|11366.7|11366.7|11366.02|11366.02|0
1605281530000|2020-11-13 15:32:10|11365.95|11365.95|11365.54|11365.54|11366.15|11366.15|11365.32|11365.32|0
1605281540000|2020-11-13 15:32:20|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|11365.67|0
1605281550000|2020-11-13 15:32:30|11365.48|11365.48|11366.38|11366.38|11366.38|11366.38|11365.48|11365.48|0
1605281560000|2020-11-13 15:32:40|11367.01|11367.01|11367.01|11367.01|11367.01|11367.01|11367.01|11367.01|0
1605281570000|2020-11-13 15:32:50|11367.13|11367.13|11368.06|11368.06|11368.06|11368.06|11367.13|11367.13|0
1605281580000|2020-11-13 15:33:00|11368.4|11368.4|11369.25|11369.25|11369.25|11369.25|11368.4|11368.4|0
1605281590000|2020-11-13 15:33:10|11369.42|11369.42|11369.54|11369.54|11369.54|11369.54|11369.42|11369.42|0
1605281600000|2020-11-13 15:33:20|11369.71|11369.71|11370.54|11370.54|11370.54|11370.54|11369.71|11369.71|0
1605281610000|2020-11-13 15:33:30|11370.91|11370.91|11372.06|11372.06|11372.06|11372.06|11370.91|11370.91|0
1605281620000|2020-11-13 15:33:40|11372.26|11372.26|11372.71|11372.71|11372.71|11372.71|11372.26|11372.26|0
1605281630000|2020-11-13 15:33:50|11373.34|11373.34|11373.42|11373.42|11373.42|11373.42|11373.34|11373.34|0
1605281640000|2020-11-13 15:34:00|11373.59|11373.59|11374.52|11374.52|11374.52|11374.52|11373.59|11373.59|0
1605281650000|2020-11-13 15:34:10|11374.69|11374.69|11376.45|11376.45|11376.45|11376.45|11374.69|11374.69|0
1605281670000|2020-11-13 15:34:30|11376.81|11376.81|11377.1|11377.1|11377.1|11377.1|11376.81|11376.81|0
1605281680000|2020-11-13 15:34:40|11376.88|11376.88|11376.66|11376.66|11377|11377|11376.66|11376.66|0
1605281700000|2020-11-13 15:35:00|11376.81|11376.81|11376.95|11376.95|11376.95|11376.95|11376.81|11376.81|0
1605281710000|2020-11-13 15:35:10|11375.98|11375.98|11375.93|11375.93|11377.7|11377.7|11375.93|11375.93|0
1605281720000|2020-11-13 15:35:20|11375.58|11375.58|11374.37|11374.37|11375.58|11375.58|11374.37|11374.37|0
1605281730000|2020-11-13 15:35:30|11374.22|11374.22|11373.22|11373.22|11374.56|11374.56|11373.22|11373.22|0
1605281750000|2020-11-13 15:35:50|11373.15|11373.15|11373.15|11373.15|11373.15|11373.15|11373.15|11373.15|0
1605281760000|2020-11-13 15:36:00|11372.79|11372.79|11371.83|11371.83|11372.79|11372.79|11370.42|11370.42|0
1605281770000|2020-11-13 15:36:10|11372.12|11372.12|11370.81|11370.81|11372.12|11372.12|11370.81|11370.81|0
1605281780000|2020-11-13 15:36:20|11370.75|11370.75|11370.83|11370.83|11371.22|11371.22|11370.75|11370.75|0
1605281800000|2020-11-13 15:36:40|11370.92|11370.92|11371.21|11371.21|11371.21|11371.21|11370.92|11370.92|0
1605281810000|2020-11-13 15:36:50|11371.92|11371.92|11370|11370|11371.92|11371.92|11370|11370|0
1605281820000|2020-11-13 15:37:00|11369.9|11369.9|11370.27|11370.27|11370.27|11370.27|11369.9|11369.9|0
1605281830000|2020-11-13 15:37:10|11370.2|11370.2|11369.95|11369.95|11370.2|11370.2|11369.86|11369.86|0
1605281840000|2020-11-13 15:37:20|11370.07|11370.07|11370.47|11370.47|11370.71|11370.71|11370.07|11370.07|0
1605281850000|2020-11-13 15:37:30|11370.83|11370.83|11370.39|11370.39|11370.83|11370.83|11370.35|11370.35|0
1605281860000|2020-11-13 15:37:40|11370.29|11370.29|11370.36|11370.36|11370.36|11370.36|11370.29|11370.29|0
1605281870000|2020-11-13 15:37:50|11370.5|11370.5|11370.5|11370.5|11370.5|11370.5|11370.16|11370.16|0
1605281880000|2020-11-13 15:38:00|11369.67|11369.67|11370.05|11370.05|11370.47|11370.47|11369.67|11369.67|0
1605281890000|2020-11-13 15:38:10|11369.88|11369.88|11369.28|11369.28|11369.88|11369.88|11369.28|11369.28|0
1605281900000|2020-11-13 15:38:20|11369.16|11369.16|11368.42|11368.42|11369.16|11369.16|11368.42|11368.42|0
1605281910000|2020-11-13 15:38:30|11368.23|11368.23|11366.18|11366.18|11368.23|11368.23|11366.18|11366.18|0
1605281930000|2020-11-13 15:38:50|11366.33|11366.33|11366.33|11366.33|11366.33|11366.33|11366.33|11366.33|0
1605281940000|2020-11-13 15:39:00|11366.96|11366.96|11367.13|11367.13|11367.13|11367.13|11366.96|11366.96|0
1605281950000|2020-11-13 15:39:10|11366.98|11366.98|11366.59|11366.59|11366.98|11366.98|11366.42|11366.42|0
1605281960000|2020-11-13 15:39:20|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|0
1605281970000|2020-11-13 15:39:30|11366.18|11366.18|11366.62|11366.62|11366.62|11366.62|11365.99|11365.99|0
1605281980000|2020-11-13 15:39:40|11365.79|11365.79|11366.2|11366.2|11366.42|11366.42|11365.79|11365.79|0
1605281990000|2020-11-13 15:39:50|11366.37|11366.37|11366.69|11366.69|11366.69|11366.69|11366.37|11366.37|0
1605282000000|2020-11-13 15:40:00|11366.86|11366.86|11366.57|11366.57|11366.86|11366.86|11366.57|11366.57|0
1605282010000|2020-11-13 15:40:10|11366.91|11366.91|11365.96|11365.96|11367.74|11367.74|11365.96|11365.96|0
1605282020000|2020-11-13 15:40:20|11366.06|11366.06|11367.82|11367.82|11367.82|11367.82|11365.86|11365.86|0
1605282030000|2020-11-13 15:40:30|11368|11368|11368.72|11368.72|11368.72|11368.72|11368|11368|0
1605282040000|2020-11-13 15:40:40|11368.2|11368.2|11369.06|11369.06|11369.06|11369.06|11368.2|11368.2|0
1605282050000|2020-11-13 15:40:50|11368.88|11368.88|11368.95|11368.95|11368.95|11368.95|11368.88|11368.88|0
1605282060000|2020-11-13 15:41:00|11368.58|11368.58|11367.96|11367.96|11368.58|11368.58|11367.96|11367.96|0
1605282070000|2020-11-13 15:41:10|11367.62|11367.62|11367.62|11367.62|11367.62|11367.62|11367.27|11367.27|0
1605282080000|2020-11-13 15:41:20|11367.44|11367.44|11367.98|11367.98|11367.98|11367.98|11367.1|11367.1|0
1605282090000|2020-11-13 15:41:30|11368.61|11368.61|11369.27|11369.27|11369.27|11369.27|11368.61|11368.61|0
1605282100000|2020-11-13 15:41:40|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|0
1605282110000|2020-11-13 15:41:50|11368.47|11368.47|11369.43|11369.43|11369.43|11369.43|11368.47|11368.47|0
1605282120000|2020-11-13 15:42:00|11369.55|11369.55|11371.52|11371.52|11371.52|11371.52|11369.55|11369.55|0
1605282140000|2020-11-13 15:42:20|11371.65|11371.65|11372.3|11372.3|11372.42|11372.42|11371.65|11371.65|0
1605282150000|2020-11-13 15:42:30|11372.47|11372.47|11371.96|11371.96|11372.47|11372.47|11371.79|11371.79|0
1605282160000|2020-11-13 15:42:40|11371.79|11371.79|11372|11372|11372|11372|11371.6|11371.6|0
1605282170000|2020-11-13 15:42:50|11371.83|11371.83|11372.45|11372.45|11372.45|11372.45|11371.83|11371.83|0
1605282180000|2020-11-13 15:43:00|11372.75|11372.75|11372.88|11372.88|11372.88|11372.88|11372.75|11372.75|0
1605282190000|2020-11-13 15:43:10|11373.17|11373.17|11371.72|11371.72|11373.17|11373.17|11371.51|11371.51|0
1605282200000|2020-11-13 15:43:20|11371.62|11371.62|11371.97|11371.97|11371.97|11371.97|11371.49|11371.49|0
1605282210000|2020-11-13 15:43:30|11372.33|11372.33|11372.33|11372.33|11372.33|11372.33|11372.33|11372.33|0
1605282220000|2020-11-13 15:43:40|11372.23|11372.23|11371.66|11371.66|11372.23|11372.23|11371.66|11371.66|0
1605282230000|2020-11-13 15:43:50|11371.83|11371.83|11371.39|11371.39|11371.83|11371.83|11371.39|11371.39|0
1605282240000|2020-11-13 15:44:00|11371.73|11371.73|11371.41|11371.41|11371.73|11371.73|11371.15|11371.15|0
1605282250000|2020-11-13 15:44:10|11371.55|11371.55|11371.55|11371.55|11371.55|11371.55|11371.55|11371.55|0
1605282260000|2020-11-13 15:44:20|11371.38|11371.38|11370.99|11370.99|11371.38|11371.38|11370.99|11370.99|0
1605282270000|2020-11-13 15:44:30|11371.18|11371.18|11371.42|11371.42|11371.42|11371.42|11371.18|11371.18|0
1605282280000|2020-11-13 15:44:40|11372.25|11372.25|11373.35|11373.35|11373.42|11373.42|11372.25|11372.25|0
1605282290000|2020-11-13 15:44:50|11373.25|11373.25|11373.11|11373.11|11373.25|11373.25|11373.11|11373.11|0
1605282300000|2020-11-13 15:45:00|11372.74|11372.74|11373.71|11373.71|11373.71|11373.71|11372.74|11372.74|0
1605282310000|2020-11-13 15:45:10|11373.78|11373.78|11374.24|11374.24|11374.54|11374.54|11373.71|11373.71|0
1605282320000|2020-11-13 15:45:20|11374.48|11374.48|11374.22|11374.22|11374.48|11374.48|11374.22|11374.22|0
1605282330000|2020-11-13 15:45:30|11374.1|11374.1|11373.89|11373.89|11374.1|11374.1|11373.89|11373.89|0
1605282340000|2020-11-13 15:45:40|11373.53|11373.53|11373.7|11373.7|11373.7|11373.7|11373.53|11373.53|0
1605282350000|2020-11-13 15:45:50|11373.83|11373.83|11373.32|11373.32|11373.83|11373.83|11373.32|11373.32|0
1605282360000|2020-11-13 15:46:00|11372.91|11372.91|11372.32|11372.32|11372.98|11372.98|11372.32|11372.32|0
1605282370000|2020-11-13 15:46:10|11372.46|11372.46|11371.93|11371.93|11372.46|11372.46|11371.93|11371.93|0
1605282380000|2020-11-13 15:46:20|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|0
1605282390000|2020-11-13 15:46:30|11371.77|11371.77|11372.01|11372.01|11372.01|11372.01|11371.77|11371.77|0
1605282400000|2020-11-13 15:46:40|11372.31|11372.31|11372.43|11372.43|11372.6|11372.6|11372.31|11372.31|0
1605282410000|2020-11-13 15:46:50|11371.6|11371.6|11370.77|11370.77|11371.6|11371.6|11370.77|11370.77|0
1605282420000|2020-11-13 15:47:00|11370.89|11370.89|11371|11371|11371|11371|11370.89|11370.89|0
1605282430000|2020-11-13 15:47:10|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|11370.77|0
1605282440000|2020-11-13 15:47:20|11370.9|11370.9|11370.9|11370.9|11370.9|11370.9|11370.9|11370.9|0
1605282450000|2020-11-13 15:47:30|11371.03|11371.03|11371.33|11371.33|11371.33|11371.33|11371.03|11371.03|0
1605282460000|2020-11-13 15:47:40|11371.23|11371.23|11371.1|11371.1|11371.23|11371.23|11371.1|11371.1|0
1605282470000|2020-11-13 15:47:50|11370.27|11370.27|11370.08|11370.08|11370.27|11370.27|11369.7|11369.7|0
1605282480000|2020-11-13 15:48:00|11369.91|11369.91|11371.23|11371.23|11371.23|11371.23|11369.91|11369.91|0
1605282490000|2020-11-13 15:48:10|11371.35|11371.35|11371.92|11371.92|11371.92|11371.92|11371.35|11371.35|0
1605282500000|2020-11-13 15:48:20|11371.73|11371.73|11371.74|11371.74|11371.93|11371.93|11371.73|11371.73|0
1605282510000|2020-11-13 15:48:30|11371.5|11371.5|11371.53|11371.53|11371.53|11371.53|11371.16|11371.16|0
1605282520000|2020-11-13 15:48:40|11371.89|11371.89|11371.8|11371.8|11371.89|11371.89|11371.7|11371.7|0
1605282540000|2020-11-13 15:49:00|11371.45|11371.45|11371.26|11371.26|11371.45|11371.45|11371.26|11371.26|0
1605282560000|2020-11-13 15:49:20|11370.88|11370.88|11371.71|11371.71|11371.71|11371.71|11370.88|11370.88|0
1605282570000|2020-11-13 15:49:30|11372.54|11372.54|11371.58|11371.58|11372.54|11372.54|11371.41|11371.41|0
1605282580000|2020-11-13 15:49:40|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|0
1605282590000|2020-11-13 15:49:50|11371.58|11371.58|11371.87|11371.87|11371.87|11371.87|11371.58|11371.58|0
1605282600000|2020-11-13 15:50:00|11371.96|11371.96|11371.19|11371.19|11371.96|11371.96|11370.91|11370.91|0
1605282610000|2020-11-13 15:50:10|11371.36|11371.36|11371.73|11371.73|11371.73|11371.73|11371.36|11371.36|0
1605282620000|2020-11-13 15:50:20|11371.9|11371.9|11372.16|11372.16|11372.16|11372.16|11371.9|11371.9|0
1605282630000|2020-11-13 15:50:30|11371.79|11371.79|11371.24|11371.24|11371.79|11371.79|11371.24|11371.24|0
1605282640000|2020-11-13 15:50:40|11370.98|11370.98|11371.14|11371.14|11371.17|11371.17|11370.79|11370.79|0
1605282650000|2020-11-13 15:50:50|11370.31|11370.31|11369.36|11369.36|11370.31|11370.31|11369.36|11369.36|0
1605282660000|2020-11-13 15:51:00|11369.99|11369.99|11369.99|11369.99|11369.99|11369.99|11369.99|11369.99|0
1605282670000|2020-11-13 15:51:10|11369.69|11369.69|11369.69|11369.69|11369.69|11369.69|11369.69|11369.69|0
1605282680000|2020-11-13 15:51:20|11369.46|11369.46|11368.45|11368.45|11369.46|11369.46|11368.28|11368.28|0
1605282690000|2020-11-13 15:51:30|11368.21|11368.21|11368.25|11368.25|11368.57|11368.57|11367.96|11367.96|0
1605282700000|2020-11-13 15:51:40|11367.52|11367.52|11367.73|11367.73|11367.79|11367.79|11367.52|11367.52|0
1605282710000|2020-11-13 15:51:50|11368.56|11368.56|11368.75|11368.75|11368.75|11368.75|11368.56|11368.56|0
1605282720000|2020-11-13 15:52:00|11368.85|11368.85|11367.2|11367.2|11368.85|11368.85|11366.97|11366.97|0
1605282730000|2020-11-13 15:52:10|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|0
1605282740000|2020-11-13 15:52:20|11367.08|11367.08|11366.91|11366.91|11367.08|11367.08|11366.91|11366.91|0
1605282750000|2020-11-13 15:52:30|11366.76|11366.76|11366.76|11366.76|11366.76|11366.76|11366.76|11366.76|0
1605282760000|2020-11-13 15:52:40|11366.14|11366.14|11366.24|11366.24|11366.24|11366.24|11366.14|11366.14|0
1605282770000|2020-11-13 15:52:50|11366.17|11366.17|11366.2|11366.2|11366.37|11366.37|11366.17|11366.17|0
1605282780000|2020-11-13 15:53:00|11366.08|11366.08|11364.84|11364.84|11366.08|11366.08|11364.67|11364.67|0
1605282790000|2020-11-13 15:53:10|11364.74|11364.74|11364.35|11364.35|11364.74|11364.74|11364.25|11364.25|0
1605282800000|2020-11-13 15:53:20|11364.44|11364.44|11363.83|11363.83|11364.44|11364.44|11363.83|11363.83|0
1605282820000|2020-11-13 15:53:40|11364.13|11364.13|11364.13|11364.13|11364.13|11364.13|11364.13|11364.13|0
1605282830000|2020-11-13 15:53:50|11364.32|11364.32|11364.61|11364.61|11364.61|11364.61|11364.23|11364.23|0
1605282840000|2020-11-13 15:54:00|11364.76|11364.76|11364.86|11364.86|11364.86|11364.86|11364.76|11364.76|0
1605282850000|2020-11-13 15:54:10|11364.56|11364.56|11364.73|11364.73|11364.73|11364.73|11364.5|11364.5|0
1605282860000|2020-11-13 15:54:20|11365.25|11365.25|11365.54|11365.54|11365.54|11365.54|11365.25|11365.25|0
1605282870000|2020-11-13 15:54:30|11365.88|11365.88|11365.95|11365.95|11365.95|11365.95|11365.88|11365.88|0
1605282880000|2020-11-13 15:54:40|11365.71|11365.71|11366.26|11366.26|11367.23|11367.23|11365.71|11365.71|0
1605282890000|2020-11-13 15:54:50|11366.32|11366.32|11365.98|11365.98|11366.32|11366.32|11365.98|11365.98|0
1605282900000|2020-11-13 15:55:00|11365.74|11365.74|11365.12|11365.12|11365.74|11365.74|11365.12|11365.12|0
1605282910000|2020-11-13 15:55:10|11365.24|11365.24|11364.4|11364.4|11365.24|11365.24|11364.4|11364.4|0
1605282920000|2020-11-13 15:55:20|11364.5|11364.5|11364.43|11364.43|11365.36|11365.36|11364.43|11364.43|0
1605282930000|2020-11-13 15:55:30|11364.31|11364.31|11362.65|11362.65|11364.31|11364.31|11362.65|11362.65|0
1605282940000|2020-11-13 15:55:40|11362.36|11362.36|11362.13|11362.13|11362.36|11362.36|11362.13|11362.13|0
1605282950000|2020-11-13 15:55:50|11361.5|11361.5|11362.2|11362.2|11362.88|11362.88|11361.22|11361.22|0
1605282960000|2020-11-13 15:56:00|11362.1|11362.1|11362.25|11362.25|11362.25|11362.25|11362.1|11362.1|0
1605282970000|2020-11-13 15:56:10|11362.18|11362.18|11362.67|11362.67|11362.86|11362.86|11362.18|11362.18|0
1605282980000|2020-11-13 15:56:20|11362.85|11362.85|11363.31|11363.31|11363.31|11363.31|11362.61|11362.61|0
1605282990000|2020-11-13 15:56:30|11363.48|11363.48|11363.35|11363.35|11363.48|11363.48|11363.35|11363.35|0
1605283000000|2020-11-13 15:56:40|11362.52|11362.52|11361.69|11361.69|11362.52|11362.52|11361.69|11361.69|0
1605283010000|2020-11-13 15:56:50|11361.4|11361.4|11361.27|11361.27|11361.4|11361.4|11361.27|11361.27|0
1605283020000|2020-11-13 15:57:00|11361.15|11361.15|11360.81|11360.81|11361.34|11361.34|11360.81|11360.81|0
1605283030000|2020-11-13 15:57:10|11360.98|11360.98|11358.98|11358.98|11360.98|11360.98|11358.98|11358.98|0
1605283040000|2020-11-13 15:57:20|11358.88|11358.88|11359.59|11359.59|11359.59|11359.59|11358.37|11358.37|0
1605283050000|2020-11-13 15:57:30|11359.42|11359.42|11359.54|11359.54|11359.54|11359.54|11359.42|11359.42|0
1605283060000|2020-11-13 15:57:40|11359.88|11359.88|11359.88|11359.88|11359.88|11359.88|11359.88|11359.88|0
1605283070000|2020-11-13 15:57:50|11359.75|11359.75|11360.72|11360.72|11360.72|11360.72|11359.75|11359.75|0
1605283080000|2020-11-13 15:58:00|11360.85|11360.85|11360.68|11360.68|11360.85|11360.85|11360.68|11360.68|0
1605283090000|2020-11-13 15:58:10|11361.31|11361.31|11360.98|11360.98|11361.31|11361.31|11360.98|11360.98|0
1605283100000|2020-11-13 15:58:20|11361.22|11361.22|11360.86|11360.86|11361.22|11361.22|11360.86|11360.86|0
1605283110000|2020-11-13 15:58:30|11360.47|11360.47|11360.2|11360.2|11360.47|11360.47|11360.07|11360.07|0
1605283120000|2020-11-13 15:58:40|11360.05|11360.05|11360.74|11360.74|11360.74|11360.74|11359.76|11359.76|0
1605283130000|2020-11-13 15:58:50|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|0
1605283140000|2020-11-13 15:59:00|11360.42|11360.42|11360.36|11360.36|11361.25|11361.25|11360.18|11360.18|0
1605283150000|2020-11-13 15:59:10|11359.73|11359.73|11357.68|11357.68|11359.73|11359.73|11357.68|11357.68|0
1605283160000|2020-11-13 15:59:20|11358.5|11358.5|11358.5|11358.5|11358.5|11358.5|11358.5|11358.5|0
1605283170000|2020-11-13 15:59:30|11357.99|11357.99|11357.33|11357.33|11357.99|11357.99|11356.99|11356.99|0
1605283180000|2020-11-13 15:59:40|11357.7|11357.7|11357.7|11357.7|11357.7|11357.7|11357.7|11357.7|0
1605283190000|2020-11-13 15:59:50|11357.87|11357.87|11356.88|11356.88|11357.87|11357.87|11356.88|11356.88|0
1605283200000|2020-11-13 16:00:00|11357.07|11357.07|11358.07|11358.07|11358.31|11358.31|11356.8|11356.8|0
1605283210000|2020-11-13 16:00:10|11357.45|11357.45|11356.91|11356.91|11357.45|11357.45|11356.77|11356.77|0
1605283220000|2020-11-13 16:00:20|11356.97|11356.97|11357.48|11357.48|11357.48|11357.48|11356.97|11356.97|0
1605283230000|2020-11-13 16:00:30|11357.58|11357.58|11358.11|11358.11|11358.11|11358.11|11357.58|11357.58|0
1605283240000|2020-11-13 16:00:40|11358.4|11358.4|11359.26|11359.26|11359.26|11359.26|11358.4|11358.4|0
1605283250000|2020-11-13 16:00:50|11359.41|11359.41|11359.62|11359.62|11359.98|11359.98|11359.41|11359.41|0
1605283260000|2020-11-13 16:01:00|11359.25|11359.25|11360.06|11360.06|11360.06|11360.06|11359.25|11359.25|0
1605283270000|2020-11-13 16:01:10|11360.26|11360.26|11360.62|11360.62|11360.62|11360.62|11360.26|11360.26|0
1605283280000|2020-11-13 16:01:20|11360.97|11360.97|11362.3|11362.3|11362.3|11362.3|11360.97|11360.97|0
1605283290000|2020-11-13 16:01:30|11362.17|11362.17|11362.3|11362.3|11362.3|11362.3|11362.17|11362.17|0
1605283300000|2020-11-13 16:01:40|11362.59|11362.59|11361.39|11361.39|11362.59|11362.59|11361.39|11361.39|0
1605283310000|2020-11-13 16:01:50|11361.77|11361.77|11362.43|11362.43|11362.6|11362.6|11361.77|11361.77|0
1605283320000|2020-11-13 16:02:00|11362.53|11362.53|11362.94|11362.94|11363.25|11363.25|11362.53|11362.53|0
1605283330000|2020-11-13 16:02:10|11363.17|11363.17|11362.81|11362.81|11363.94|11363.94|11362.78|11362.78|0
1605283350000|2020-11-13 16:02:30|11361.75|11361.75|11360.72|11360.72|11361.75|11361.75|11360.72|11360.72|0
1605283360000|2020-11-13 16:02:40|11360.48|11360.48|11359.65|11359.65|11360.48|11360.48|11359.65|11359.65|0
1605283370000|2020-11-13 16:02:50|11358.82|11358.82|11358.82|11358.82|11358.82|11358.82|11358.82|11358.82|0
1605283380000|2020-11-13 16:03:00|11358.46|11358.46|11360.52|11360.52|11360.52|11360.52|11358.46|11358.46|0
1605283390000|2020-11-13 16:03:10|11360.26|11360.26|11360.54|11360.54|11360.54|11360.54|11360.26|11360.26|0
1605283400000|2020-11-13 16:03:20|11361.06|11361.06|11361.06|11361.06|11361.06|11361.06|11361.06|11361.06|0
1605283410000|2020-11-13 16:03:30|11361.88|11361.88|11363.51|11363.51|11363.51|11363.51|11361.65|11361.65|0
1605283420000|2020-11-13 16:03:40|11363.64|11363.64|11363.7|11363.7|11363.7|11363.7|11363.52|11363.52|0
1605283430000|2020-11-13 16:03:50|11364.72|11364.72|11363.5|11363.5|11364.72|11364.72|11363.5|11363.5|0
1605283440000|2020-11-13 16:04:00|11362.67|11362.67|11361.84|11361.84|11362.67|11362.67|11361.84|11361.84|0
1605283450000|2020-11-13 16:04:10|11361.72|11361.72|11361.23|11361.23|11361.72|11361.72|11361.06|11361.06|0
1605283460000|2020-11-13 16:04:20|11361.06|11361.06|11360.46|11360.46|11361.06|11361.06|11360.46|11360.46|0
1605283470000|2020-11-13 16:04:30|11360.53|11360.53|11360.1|11360.1|11360.77|11360.77|11360.1|11360.1|0
1605283480000|2020-11-13 16:04:40|11359.95|11359.95|11360.54|11360.54|11360.54|11360.54|11359.95|11359.95|0
1605283490000|2020-11-13 16:04:50|11360.71|11360.71|11360.32|11360.32|11360.71|11360.71|11360.15|11360.15|0
1605283500000|2020-11-13 16:05:00|11360.52|11360.52|11362.08|11362.08|11362.08|11362.08|11360.52|11360.52|0
1605283510000|2020-11-13 16:05:10|11362.71|11362.71|11362.9|11362.9|11362.9|11362.9|11362.71|11362.71|0
1605283520000|2020-11-13 16:05:20|11363.73|11363.73|11363.83|11363.83|11364|11364|11363.07|11363.07|0
1605283530000|2020-11-13 16:05:30|11363.95|11363.95|11364.12|11364.12|11364.12|11364.12|11363.95|11363.95|0
1605283540000|2020-11-13 16:05:40|11364.29|11364.29|11364.12|11364.12|11364.29|11364.29|11364.12|11364.12|0
1605283550000|2020-11-13 16:05:50|11362.87|11362.87|11363.7|11363.7|11363.7|11363.7|11362.87|11362.87|0
1605283560000|2020-11-13 16:06:00|11363.82|11363.82|11365.02|11365.02|11365.02|11365.02|11363.7|11363.7|0
1605283570000|2020-11-13 16:06:10|11364.85|11364.85|11366.31|11366.31|11366.31|11366.31|11364.68|11364.68|0
1605283580000|2020-11-13 16:06:20|11366.6|11366.6|11366.9|11366.9|11366.9|11366.9|11366.6|11366.6|0
1605283600000|2020-11-13 16:06:40|11366.54|11366.54|11367.37|11367.37|11367.37|11367.37|11366.54|11366.54|0
1605283620000|2020-11-13 16:07:00|11367.01|11367.01|11366.87|11366.87|11367.01|11367.01|11366.87|11366.87|0
1605283630000|2020-11-13 16:07:10|11366.76|11366.76|11366.65|11366.65|11366.76|11366.76|11366.65|11366.65|0
1605283640000|2020-11-13 16:07:20|11366.77|11366.77|11367.95|11367.95|11367.95|11367.95|11366.77|11366.77|0
1605283650000|2020-11-13 16:07:30|11367.75|11367.75|11367.85|11367.85|11367.85|11367.85|11367.75|11367.75|0
1605283660000|2020-11-13 16:07:40|11368.37|11368.37|11368.73|11368.73|11368.73|11368.73|11368.37|11368.37|0
1605283670000|2020-11-13 16:07:50|11368.83|11368.83|11369.51|11369.51|11369.68|11369.68|11368.64|11368.64|0
1605283690000|2020-11-13 16:08:10|11369.58|11369.58|11369.54|11369.54|11370.24|11370.24|11369.42|11369.42|0
1605283700000|2020-11-13 16:08:20|11369.68|11369.68|11369.68|11369.68|11369.68|11369.68|11369.68|11369.68|0
1605283720000|2020-11-13 16:08:40|11369|11369|11369.29|11369.29|11369.41|11369.41|11368.58|11368.58|0
1605283730000|2020-11-13 16:08:50|11369.47|11369.47|11369.44|11369.44|11369.47|11369.47|11369.1|11369.1|0
1605283740000|2020-11-13 16:09:00|11369.31|11369.31|11369.31|11369.31|11369.31|11369.31|11369.31|11369.31|0
1605283750000|2020-11-13 16:09:10|11369.21|11369.21|11369.74|11369.74|11369.74|11369.74|11369.01|11369.01|0
1605283760000|2020-11-13 16:09:20|11369.56|11369.56|11369.56|11369.56|11369.56|11369.56|11369.56|11369.56|0
1605283770000|2020-11-13 16:09:30|11369.68|11369.68|11369.56|11369.56|11369.68|11369.68|11369.56|11369.56|0
1605283780000|2020-11-13 16:09:40|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|11369.35|0
1605283790000|2020-11-13 16:09:50|11369.28|11369.28|11368.62|11368.62|11369.52|11369.52|11368.62|11368.62|0
1605283800000|2020-11-13 16:10:00|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|11368.91|0
1605283810000|2020-11-13 16:10:10|11369.43|11369.43|11369.63|11369.63|11369.63|11369.63|11369.43|11369.43|0
1605283820000|2020-11-13 16:10:20|11370.46|11370.46|11370.63|11370.63|11370.63|11370.63|11370.46|11370.46|0
1605283840000|2020-11-13 16:10:40|11370|11370|11368.87|11368.87|11370|11370|11368.87|11368.87|0
1605283850000|2020-11-13 16:10:50|11369.04|11369.04|11368.22|11368.22|11369.04|11369.04|11368.22|11368.22|0
1605283860000|2020-11-13 16:11:00|11367.85|11367.85|11367.74|11367.74|11367.85|11367.85|11367.74|11367.74|0
1605283870000|2020-11-13 16:11:10|11368.36|11368.36|11368.03|11368.03|11368.36|11368.36|11367.74|11367.74|0
1605283880000|2020-11-13 16:11:20|11367.96|11367.96|11366.4|11366.4|11367.96|11367.96|11366.4|11366.4|0
1605283890000|2020-11-13 16:11:30|11366.28|11366.28|11365.99|11365.99|11366.28|11366.28|11365.99|11365.99|0
1605283900000|2020-11-13 16:11:40|11366.13|11366.13|11365.1|11365.1|11366.13|11366.13|11365.1|11365.1|0
1605283910000|2020-11-13 16:11:50|11364.76|11364.76|11364.61|11364.61|11364.91|11364.91|11364.61|11364.61|0
1605283920000|2020-11-13 16:12:00|11363.78|11363.78|11363.95|11363.95|11363.95|11363.95|11363.78|11363.78|0
1605283930000|2020-11-13 16:12:10|11364.09|11364.09|11364.09|11364.09|11364.09|11364.09|11364.09|11364.09|0
1605283940000|2020-11-13 16:12:20|11364.2|11364.2|11364.13|11364.13|11364.2|11364.2|11364.13|11364.13|0
1605283950000|2020-11-13 16:12:30|11363.99|11363.99|11365.13|11365.13|11365.13|11365.13|11363.99|11363.99|0
1605283960000|2020-11-13 16:12:40|11365.07|11365.07|11362.98|11362.98|11365.07|11365.07|11362.15|11362.15|0
1605283970000|2020-11-13 16:12:50|11363.81|11363.81|11363.56|11363.56|11363.81|11363.81|11363.52|11363.52|0
1605283980000|2020-11-13 16:13:00|11363.46|11363.46|11363.15|11363.15|11363.46|11363.46|11362.85|11362.85|0
1605283990000|2020-11-13 16:13:10|11363.98|11363.98|11363.98|11363.98|11363.98|11363.98|11363.98|11363.98|0
1605284000000|2020-11-13 16:13:20|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|0
1605284010000|2020-11-13 16:13:30|11363.74|11363.74|11363.69|11363.69|11363.74|11363.74|11363.54|11363.54|0
1605284020000|2020-11-13 16:13:40|11363.88|11363.88|11364|11364|11364.83|11364.83|11363.88|11363.88|0
1605284030000|2020-11-13 16:13:50|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|0
1605284040000|2020-11-13 16:14:00|11364.76|11364.76|11364.42|11364.42|11364.76|11364.76|11364.42|11364.42|0
1605284050000|2020-11-13 16:14:10|11364.54|11364.54|11364.77|11364.77|11364.84|11364.84|11364.42|11364.42|0
1605284060000|2020-11-13 16:14:20|11364.7|11364.7|11364.87|11364.87|11364.87|11364.87|11364.7|11364.7|0
1605284070000|2020-11-13 16:14:30|11364.99|11364.99|11365.11|11365.11|11365.11|11365.11|11364.99|11364.99|0
1605284080000|2020-11-13 16:14:40|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|0
1605284090000|2020-11-13 16:14:50|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|0
1605284100000|2020-11-13 16:15:00|11365.54|11365.54|11365.31|11365.31|11365.54|11365.54|11365.31|11365.31|0
1605284120000|2020-11-13 16:15:20|11365.16|11365.16|11363.85|11363.85|11365.16|11365.16|11363.56|11363.56|0
1605284130000|2020-11-13 16:15:30|11363.96|11363.96|11363.87|11363.87|11364.06|11364.06|11363.87|11363.87|0
1605284140000|2020-11-13 16:15:40|11364.11|11364.11|11364.34|11364.34|11364.34|11364.34|11364.11|11364.11|0
1605284150000|2020-11-13 16:15:50|11364.64|11364.64|11364.49|11364.49|11364.64|11364.64|11364.49|11364.49|0
1605284160000|2020-11-13 16:16:00|11368.64|11368.64|11368.64|11368.64|11368.76|11368.76|11368.64|11368.64|0
1605284170000|2020-11-13 16:16:10|11368.92|11368.92|11368.79|11368.79|11369.08|11369.08|11368.79|11368.79|0
1605284180000|2020-11-13 16:16:20|11369.03|11369.03|11369.77|11369.77|11369.77|11369.77|11369.03|11369.03|0
1605284190000|2020-11-13 16:16:30|11369.4|11369.4|11369.74|11369.74|11370.57|11370.57|11369.4|11369.4|0
1605284200000|2020-11-13 16:16:40|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|11369.65|0
1605284210000|2020-11-13 16:16:50|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|0
1605284220000|2020-11-13 16:17:00|11369.61|11369.61|11369.71|11369.71|11370.01|11370.01|11369.61|11369.61|0
1605284230000|2020-11-13 16:17:10|11369.95|11369.95|11369.67|11369.67|11370.68|11370.68|11369.67|11369.67|0
1605284240000|2020-11-13 16:17:20|11369.52|11369.52|11369.64|11369.64|11369.64|11369.64|11369.52|11369.52|0
1605284250000|2020-11-13 16:17:30|11370.47|11370.47|11369.84|11369.84|11370.47|11370.47|11369.84|11369.84|0
1605284260000|2020-11-13 16:17:40|11369.46|11369.46|11369.12|11369.12|11369.46|11369.46|11369.12|11369.12|0
1605284270000|2020-11-13 16:17:50|11369.02|11369.02|11368.73|11368.73|11369.02|11369.02|11368.73|11368.73|0
1605284280000|2020-11-13 16:18:00|11368.88|11368.88|11367.51|11367.51|11368.88|11368.88|11367.51|11367.51|0
1605284290000|2020-11-13 16:18:10|11367.41|11367.41|11365.84|11365.84|11367.41|11367.41|11365.84|11365.84|0
1605284300000|2020-11-13 16:18:20|11366.47|11366.47|11366.12|11366.12|11366.47|11366.47|11365.99|11365.99|0
1605284310000|2020-11-13 16:18:30|11366.02|11366.02|11365.89|11365.89|11366.02|11366.02|11365.89|11365.89|0
1605284320000|2020-11-13 16:18:40|11365.99|11365.99|11363.85|11363.85|11366.09|11366.09|11363.85|11363.85|0
1605284330000|2020-11-13 16:18:50|11363.99|11363.99|11362.97|11362.97|11363.99|11363.99|11362.97|11362.97|0
1605284340000|2020-11-13 16:19:00|11363.08|11363.08|11363.83|11363.83|11363.83|11363.83|11362.97|11362.97|0
1605284350000|2020-11-13 16:19:10|11363.93|11363.93|11364.67|11364.67|11364.8|11364.8|11363.93|11363.93|0
1605284360000|2020-11-13 16:19:20|11364.55|11364.55|11363.72|11363.72|11364.55|11364.55|11363.72|11363.72|0
1605284370000|2020-11-13 16:19:30|11363.87|11363.87|11363.9|11363.9|11363.9|11363.9|11363.8|11363.8|0
1605284380000|2020-11-13 16:19:40|11364.03|11364.03|11364.14|11364.14|11364.14|11364.14|11364.03|11364.03|0
1605284390000|2020-11-13 16:19:50|11364.48|11364.48|11365.2|11365.2|11365.72|11365.72|11364.48|11364.48|0
1605284400000|2020-11-13 16:20:00|11365.83|11365.83|11366.58|11366.58|11366.75|11366.75|11365.83|11365.83|0
1605284410000|2020-11-13 16:20:10|11367.29|11367.29|11366.12|11366.12|11367.29|11367.29|11366.12|11366.12|0
1605284420000|2020-11-13 16:20:20|11366.3|11366.3|11364.86|11364.86|11366.3|11366.3|11364.86|11364.86|0
1605284430000|2020-11-13 16:20:30|11364.69|11364.69|11364.07|11364.07|11364.69|11364.69|11364.07|11364.07|0
1605284440000|2020-11-13 16:20:40|11363.88|11363.88|11363.56|11363.56|11365.44|11365.44|11363.56|11363.56|0
1605284450000|2020-11-13 16:20:50|11364.39|11364.39|11363.73|11363.73|11364.56|11364.56|11363.65|11363.65|0
1605284460000|2020-11-13 16:21:00|11363.61|11363.61|11363.95|11363.95|11364.12|11364.12|11363.61|11363.61|0
1605284470000|2020-11-13 16:21:10|11363.85|11363.85|11363.13|11363.13|11363.85|11363.85|11363.04|11363.04|0
1605284480000|2020-11-13 16:21:20|11362.77|11362.77|11363.89|11363.89|11363.89|11363.89|11362.77|11362.77|0
1605284490000|2020-11-13 16:21:30|11364.27|11364.27|11364.27|11364.27|11364.27|11364.27|11364.27|11364.27|0
1605284500000|2020-11-13 16:21:40|11364.95|11364.95|11364.72|11364.72|11365.13|11365.13|11364.55|11364.55|0
1605284520000|2020-11-13 16:22:00|11364.92|11364.92|11365.06|11365.06|11365.98|11365.98|11364.92|11364.92|0
1605284530000|2020-11-13 16:22:10|11365.35|11365.35|11364.87|11364.87|11365.41|11365.41|11364.87|11364.87|0
1605284550000|2020-11-13 16:22:30|11364.79|11364.79|11364.41|11364.41|11364.79|11364.79|11364.41|11364.41|0
1605284560000|2020-11-13 16:22:40|11364.24|11364.24|11364.55|11364.55|11364.55|11364.55|11364.14|11364.14|0
1605284570000|2020-11-13 16:22:50|11364.45|11364.45|11362.98|11362.98|11364.45|11364.45|11362.98|11362.98|0
1605284580000|2020-11-13 16:23:00|11363.19|11363.19|11363.85|11363.85|11363.85|11363.85|11363.19|11363.19|0
1605284590000|2020-11-13 16:23:10|11363.97|11363.97|11364.46|11364.46|11364.65|11364.65|11363.97|11363.97|0
1605284600000|2020-11-13 16:23:20|11364.36|11364.36|11363.61|11363.61|11364.36|11364.36|11363.61|11363.61|0
1605284610000|2020-11-13 16:23:30|11363.46|11363.46|11363.37|11363.37|11363.46|11363.46|11363.37|11363.37|0
1605284620000|2020-11-13 16:23:40|11362.74|11362.74|11363.07|11363.07|11363.07|11363.07|11362.74|11362.74|0
1605284630000|2020-11-13 16:23:50|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|0
1605284640000|2020-11-13 16:24:00|11363.09|11363.09|11363.45|11363.45|11363.45|11363.45|11362.58|11362.58|0
1605284650000|2020-11-13 16:24:10|11363.59|11363.59|11364.15|11364.15|11364.22|11364.22|11363.59|11363.59|0
1605284660000|2020-11-13 16:24:20|11364.98|11364.98|11363.29|11363.29|11364.98|11364.98|11363.06|11363.06|0
1605284670000|2020-11-13 16:24:30|11363.37|11363.37|11363.46|11363.46|11363.46|11363.46|11363.37|11363.37|0
1605284680000|2020-11-13 16:24:40|11363.8|11363.8|11363.37|11363.37|11363.8|11363.8|11363.37|11363.37|0
1605284690000|2020-11-13 16:24:50|11363.26|11363.26|11363.65|11363.65|11363.71|11363.71|11362.71|11362.71|0
1605284700000|2020-11-13 16:25:00|11363.94|11363.94|11363.94|11363.94|11363.94|11363.94|11363.94|11363.94|0
1605284710000|2020-11-13 16:25:10|11363.68|11363.68|11362.21|11362.21|11363.68|11363.68|11359.41|11359.41|0
1605284720000|2020-11-13 16:25:20|11362.31|11362.31|11363.91|11363.91|11363.91|11363.91|11362.31|11362.31|0
1605284730000|2020-11-13 16:25:30|11363.34|11363.34|11364.24|11364.24|11364.24|11364.24|11363.34|11363.34|0
1605284740000|2020-11-13 16:25:40|11364.62|11364.62|11364.86|11364.86|11364.86|11364.86|11364.62|11364.62|0
1605284750000|2020-11-13 16:25:50|11365.15|11365.15|11365.3|11365.3|11365.3|11365.3|11365.15|11365.15|0
1605284760000|2020-11-13 16:26:00|11365.37|11365.37|11366.42|11366.42|11366.42|11366.42|11365.16|11365.16|0
1605284770000|2020-11-13 16:26:10|11366.28|11366.28|11367.06|11367.06|11367.85|11367.85|11366.21|11366.21|0
1605284780000|2020-11-13 16:26:20|11366.89|11366.89|11366.31|11366.31|11366.89|11366.89|11366.31|11366.31|0
1605284790000|2020-11-13 16:26:30|11366.38|11366.38|11365.89|11365.89|11366.5|11366.5|11365.89|11365.89|0
1605284800000|2020-11-13 16:26:40|11366.13|11366.13|11365.28|11365.28|11366.13|11366.13|11365.18|11365.18|0
1605284810000|2020-11-13 16:26:50|11365.19|11365.19|11365.16|11365.16|11365.28|11365.28|11365.16|11365.16|0
1605284820000|2020-11-13 16:27:00|11365.28|11365.28|11365.39|11365.39|11365.39|11365.39|11365.16|11365.16|0
1605284830000|2020-11-13 16:27:10|11364.62|11364.62|11364.84|11364.84|11365.03|11365.03|11364.62|11364.62|0
1605284840000|2020-11-13 16:27:20|11364.6|11364.6|11366.67|11366.67|11366.67|11366.67|11364.6|11364.6|0
1605284850000|2020-11-13 16:27:30|11366.5|11366.5|11365.43|11365.43|11366.5|11366.5|11365.43|11365.43|0
1605284860000|2020-11-13 16:27:40|11365.81|11365.81|11363.82|11363.82|11365.81|11365.81|11363.74|11363.74|0
1605284880000|2020-11-13 16:28:00|11363.7|11363.7|11363.13|11363.13|11363.77|11363.77|11363.13|11363.13|0
1605284890000|2020-11-13 16:28:10|11363.3|11363.3|11363.66|11363.66|11363.96|11363.96|11363.13|11363.13|0
1605284900000|2020-11-13 16:28:20|11363.83|11363.83|11362.4|11362.4|11364.22|11364.22|11362.1|11362.1|0
1605284910000|2020-11-13 16:28:30|11362.57|11362.57|11364.49|11364.49|11364.49|11364.49|11362.57|11362.57|0
1605284920000|2020-11-13 16:28:40|11364.59|11364.59|11364.22|11364.22|11364.89|11364.89|11364.22|11364.22|0
1605284930000|2020-11-13 16:28:50|11364.46|11364.46|11366.04|11366.04|11366.04|11366.04|11364.34|11364.34|0
1605284940000|2020-11-13 16:29:00|11365.77|11365.77|11367.86|11367.86|11368.29|11368.29|11365.62|11365.62|0
1605284950000|2020-11-13 16:29:10|11367.23|11367.23|11369.07|11369.07|11369.41|11369.41|11367.23|11367.23|0
1605284960000|2020-11-13 16:29:20|11368.12|11368.12|11368.79|11368.79|11368.79|11368.79|11368.12|11368.12|0
1605284970000|2020-11-13 16:29:30|11368.59|11368.59|11369.88|11369.88|11369.88|11369.88|11368.27|11368.27|0
1605284980000|2020-11-13 16:29:40|11370|11370|11367.81|11367.81|11370.83|11370.83|11367.69|11367.69|0
1605284990000|2020-11-13 16:29:50|11368.2|11368.2|11365.18|11365.18|11371.56|11371.56|11365.02|11365.02|0
1605514500000|2020-11-16 08:15:00|11409.09|11409.09|11408.34|11408.34|11409.09|11409.09|11408.34|11408.34|0
1605514510000|2020-11-16 08:15:10|11407.6|11407.6|11408.75|11408.75|11409.01|11409.01|11407.6|11407.6|0
1605514520000|2020-11-16 08:15:20|11408.54|11408.54|11404.45|11404.45|11408.54|11408.54|11404.45|11404.45|0
1605514530000|2020-11-16 08:15:30|11404.79|11404.79|11405.13|11405.13|11405.13|11405.13|11404.79|11404.79|0
1605514540000|2020-11-16 08:15:40|11405.4|11405.4|11402.61|11402.61|11405.4|11405.4|11402.61|11402.61|0
1605514550000|2020-11-16 08:15:50|11402.41|11402.41|11401.43|11401.43|11402.54|11402.54|11401.43|11401.43|0
1605514560000|2020-11-16 08:16:00|11402.25|11402.25|11401.43|11401.43|11402.38|11402.38|11401.33|11401.33|0
1605514570000|2020-11-16 08:16:10|11401.56|11401.56|11399.99|11399.99|11401.56|11401.56|11399.92|11399.92|0
1605514580000|2020-11-16 08:16:20|11399.75|11399.75|11399.75|11399.75|11399.75|11399.75|11399.75|11399.75|0
1605514590000|2020-11-16 08:16:30|11400.33|11400.33|11400.23|11400.23|11400.33|11400.33|11400.23|11400.23|0
1605514600000|2020-11-16 08:16:40|11399.99|11399.99|11398.02|11398.02|11399.99|11399.99|11398.02|11398.02|0
1605514610000|2020-11-16 08:16:50|11398.7|11398.7|11396.83|11396.83|11398.7|11398.7|11396.83|11396.83|0
1605514620000|2020-11-16 08:17:00|11396.48|11396.48|11393.09|11393.09|11396.48|11396.48|11392.37|11392.37|0
1605514630000|2020-11-16 08:17:10|11389.8|11389.8|11389.53|11389.53|11390.62|11390.62|11389.53|11389.53|0
1605514640000|2020-11-16 08:17:20|11389.3|11389.3|11389.74|11389.74|11390.01|11390.01|11389.3|11389.3|0
1605514650000|2020-11-16 08:17:30|11391.39|11391.39|11393.05|11393.05|11393.05|11393.05|11390.56|11390.56|0
1605514660000|2020-11-16 08:17:40|11394.7|11394.7|11394.7|11394.7|11394.7|11394.7|11394.7|11394.7|0
1605514670000|2020-11-16 08:17:50|11394.46|11394.46|11392.66|11392.66|11394.7|11394.7|11392.66|11392.66|0
1605514680000|2020-11-16 08:18:00|11392.56|11392.56|11396.36|11396.36|11396.36|11396.36|11392.56|11392.56|0
1605514690000|2020-11-16 08:18:10|11395.54|11395.54|11396.22|11396.22|11396.22|11396.22|11395.13|11395.13|0
1605514700000|2020-11-16 08:18:20|11396.34|11396.34|11395.63|11395.63|11396.34|11396.34|11395.63|11395.63|0
1605514710000|2020-11-16 08:18:30|11395.48|11395.48|11396.11|11396.11|11396.11|11396.11|11395.48|11395.48|0
1605514720000|2020-11-16 08:18:40|11396.7|11396.7|11394.09|11394.09|11396.7|11396.7|11394.09|11394.09|0
1605514730000|2020-11-16 08:18:50|11394.23|11394.23|11392|11392|11394.23|11394.23|11392|11392|0
1605514740000|2020-11-16 08:19:00|11391.78|11391.78|11390.73|11390.73|11391.78|11391.78|11390.73|11390.73|0
1605514750000|2020-11-16 08:19:10|11390.85|11390.85|11392.1|11392.1|11392.1|11392.1|11390.85|11390.85|0
1605514760000|2020-11-16 08:19:20|11391.77|11391.77|11386.5|11386.5|11391.77|11391.77|11386.5|11386.5|0
1605514770000|2020-11-16 08:19:30|11388.14|11388.14|11387.35|11387.35|11388.14|11388.14|11387.35|11387.35|0
1605514790000|2020-11-16 08:19:50|11386.82|11386.82|11383.45|11383.45|11386.82|11386.82|11381.8|11381.8|0
1605514800000|2020-11-16 08:20:00|11381.8|11381.8|11381.8|11381.8|11381.8|11381.8|11381.8|11381.8|0
1605514810000|2020-11-16 08:20:10|11379.33|11379.33|11378.85|11378.85|11379.33|11379.33|11378.51|11378.51|0
1605514820000|2020-11-16 08:20:20|11379.67|11379.67|11375.32|11375.32|11379.67|11379.67|11375.32|11375.32|0
1605514830000|2020-11-16 08:20:30|11376.17|11376.17|11377.15|11377.15|11377.58|11377.58|11376.17|11376.17|0
1605514850000|2020-11-16 08:20:50|11376.91|11376.91|11376.91|11376.91|11376.91|11376.91|11376.91|11376.91|0
1605514860000|2020-11-16 08:21:00|11376.74|11376.74|11376.11|11376.11|11376.74|11376.74|11375.87|11375.87|0
1605514870000|2020-11-16 08:21:10|11376.67|11376.67|11376.67|11376.67|11376.67|11376.67|11376.67|11376.67|0
1605514880000|2020-11-16 08:21:20|11377.01|11377.01|11377.31|11377.31|11377.31|11377.31|11377.01|11377.01|0
1605514890000|2020-11-16 08:21:30|11377.65|11377.65|11375.08|11375.08|11377.65|11377.65|11375.08|11375.08|0
1605514900000|2020-11-16 08:21:40|11375.53|11375.53|11370.59|11370.59|11375.53|11375.53|11370.25|11370.25|0
1605514910000|2020-11-16 08:21:50|11370.52|11370.52|11370.84|11370.84|11370.84|11370.84|11370.02|11370.02|0
1605514920000|2020-11-16 08:22:00|11371.04|11371.04|11371.04|11371.04|11371.04|11371.04|11371.04|11371.04|0
1605514930000|2020-11-16 08:22:10|11370.77|11370.77|11372.55|11372.55|11372.55|11372.55|11370.77|11370.77|0
1605514940000|2020-11-16 08:22:20|11372.79|11372.79|11372.76|11372.76|11373.03|11373.03|11372.76|11372.76|0
1605514950000|2020-11-16 08:22:30|11372.12|11372.12|11372.41|11372.41|11373.12|11373.12|11371.02|11371.02|0
1605514960000|2020-11-16 08:22:40|11371.52|11371.52|11371.23|11371.23|11371.52|11371.52|11371.23|11371.23|0
1605514970000|2020-11-16 08:22:50|11370.94|11370.94|11371.42|11371.42|11371.42|11371.42|11370.94|11370.94|0
1605514980000|2020-11-16 08:23:00|11370.91|11370.91|11370.57|11370.57|11370.91|11370.91|11370.57|11370.57|0
1605514990000|2020-11-16 08:23:10|11371.66|11371.66|11372.9|11372.9|11372.9|11372.9|11371.66|11371.66|0
1605515000000|2020-11-16 08:23:20|11372.55|11372.55|11372.89|11372.89|11373.78|11373.78|11371.84|11371.84|0
1605515010000|2020-11-16 08:23:30|11372.75|11372.75|11374|11374|11374|11374|11372.75|11372.75|0
1605515030000|2020-11-16 08:23:50|11374.29|11374.29|11374.29|11374.29|11374.29|11374.29|11374.29|11374.29|0
1605515040000|2020-11-16 08:24:00|11373.05|11373.05|11370.36|11370.36|11373.05|11373.05|11370.36|11370.36|0
1605515050000|2020-11-16 08:24:10|11370.5|11370.5|11365.08|11365.08|11370.5|11370.5|11365.08|11365.08|0
1605515060000|2020-11-16 08:24:20|11365.71|11365.71|11362.32|11362.32|11365.71|11365.71|11362.32|11362.32|0
1605515070000|2020-11-16 08:24:30|11362.7|11362.7|11362.51|11362.51|11362.7|11362.7|11362.14|11362.14|0
1605515080000|2020-11-16 08:24:40|11362.7|11362.7|11361.99|11361.99|11362.7|11362.7|11361.99|11361.99|0
1605515090000|2020-11-16 08:24:50|11361.32|11361.32|11360.1|11360.1|11361.32|11361.32|11360.1|11360.1|0
1605515100000|2020-11-16 08:25:00|11359.42|11359.42|11359.61|11359.61|11360.14|11360.14|11358.76|11358.76|0
1605515120000|2020-11-16 08:25:20|11359.85|11359.85|11359.85|11359.85|11360.32|11360.32|11359.85|11359.85|0
1605515130000|2020-11-16 08:25:30|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|0
1605515140000|2020-11-16 08:25:40|11359.93|11359.93|11359.57|11359.57|11359.93|11359.93|11359.57|11359.57|0
1605515150000|2020-11-16 08:25:50|11360.4|11360.4|11361.02|11361.02|11362.87|11362.87|11360.4|11360.4|0
1605515160000|2020-11-16 08:26:00|11361.21|11361.21|11361.58|11361.58|11361.58|11361.58|11361.21|11361.21|0
1605515170000|2020-11-16 08:26:10|11361.99|11361.99|11366.44|11366.44|11366.44|11366.44|11361.99|11361.99|0
1605515180000|2020-11-16 08:26:20|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|0
1605515190000|2020-11-16 08:26:30|11366.22|11366.22|11364.51|11364.51|11367|11367|11364.51|11364.51|0
1605515200000|2020-11-16 08:26:40|11363.69|11363.69|11365.51|11365.51|11365.51|11365.51|11363.69|11363.69|0
1605515210000|2020-11-16 08:26:50|11365.27|11365.27|11365.27|11365.27|11365.27|11365.27|11365.27|11365.27|0
1605515220000|2020-11-16 08:27:00|11365.56|11365.56|11366.23|11366.23|11366.23|11366.23|11365.56|11365.56|0
1605515230000|2020-11-16 08:27:10|11366.8|11366.8|11367.88|11367.88|11367.88|11367.88|11366.8|11366.8|0
1605515240000|2020-11-16 08:27:20|11368.44|11368.44|11368.65|11368.65|11368.65|11368.65|11368.21|11368.21|0
1605515260000|2020-11-16 08:27:40|11368.82|11368.82|11368.65|11368.65|11368.82|11368.82|11368.65|11368.65|0
1605515280000|2020-11-16 08:28:00|11368.35|11368.35|11368.05|11368.05|11368.35|11368.35|11368.05|11368.05|0
1605515290000|2020-11-16 08:28:10|11367.72|11367.72|11367.72|11367.72|11367.72|11367.72|11367.72|11367.72|0
1605515300000|2020-11-16 08:28:20|11370.19|11370.19|11370.19|11370.19|11370.19|11370.19|11370.19|11370.19|0
1605515310000|2020-11-16 08:28:30|11370.12|11370.12|11369.85|11369.85|11371.68|11371.68|11369.56|11369.56|0
1605515320000|2020-11-16 08:28:40|11370.12|11370.12|11370.95|11370.95|11370.95|11370.95|11370.12|11370.12|0
1605515330000|2020-11-16 08:28:50|11371.12|11371.12|11371.29|11371.29|11371.29|11371.29|11371.12|11371.12|0
1605515340000|2020-11-16 08:29:00|11372.04|11372.04|11372.19|11372.19|11373.26|11373.26|11371.47|11371.47|0
1605515350000|2020-11-16 08:29:10|11373.01|11373.01|11375.63|11375.63|11375.92|11375.92|11372.83|11372.83|0
1605515360000|2020-11-16 08:29:20|11375.98|11375.98|11378.08|11378.08|11378.45|11378.45|11375.98|11375.98|0
1605515370000|2020-11-16 08:29:30|11378.17|11378.17|11377.8|11377.8|11378.29|11378.29|11377.8|11377.8|0
1605515380000|2020-11-16 08:29:40|11377.61|11377.61|11377.61|11377.61|11377.61|11377.61|11377.61|11377.61|0
1605515390000|2020-11-16 08:29:50|11377.32|11377.32|11377.49|11377.49|11377.49|11377.49|11377.32|11377.32|0
1605515400000|2020-11-16 08:30:00|11378.05|11378.05|11374.63|11374.63|11378.46|11378.46|11374.26|11374.26|0
1605515410000|2020-11-16 08:30:10|11374.82|11374.82|11374.01|11374.01|11374.82|11374.82|11373.86|11373.86|0
1605515420000|2020-11-16 08:30:20|11374.95|11374.95|11373.44|11373.44|11374.95|11374.95|11373.44|11373.44|0
1605515430000|2020-11-16 08:30:30|11373.33|11373.33|11373.09|11373.09|11373.33|11373.33|11373.09|11373.09|0
1605515440000|2020-11-16 08:30:40|11372.75|11372.75|11372.64|11372.64|11372.98|11372.98|11372.64|11372.64|0
1605515450000|2020-11-16 08:30:50|11372.41|11372.41|11369.51|11369.51|11372.41|11372.41|11369.51|11369.51|0
1605515460000|2020-11-16 08:31:00|11369.98|11369.98|11370.3|11370.3|11370.49|11370.49|11369.98|11369.98|0
1605515480000|2020-11-16 08:31:20|11370.59|11370.59|11372.77|11372.77|11372.77|11372.77|11370.59|11370.59|0
1605515490000|2020-11-16 08:31:30|11373.25|11373.25|11373.59|11373.59|11373.59|11373.59|11373.25|11373.25|0
1605515500000|2020-11-16 08:31:40|11373.44|11373.44|11373.25|11373.25|11373.44|11373.44|11373.25|11373.25|0
1605515510000|2020-11-16 08:31:50|11373.42|11373.42|11374.51|11374.51|11374.51|11374.51|11373.18|11373.18|0
1605515530000|2020-11-16 08:32:10|11373.14|11373.14|11374.74|11374.74|11374.97|11374.97|11373.14|11373.14|0
1605515540000|2020-11-16 08:32:20|11375.32|11375.32|11372.86|11372.86|11375.32|11375.32|11371.5|11371.5|0
1605515550000|2020-11-16 08:32:30|11372.03|11372.03|11370.92|11370.92|11372.03|11372.03|11370.57|11370.57|0
1605515560000|2020-11-16 08:32:40|11370.56|11370.56|11370.73|11370.73|11370.73|11370.73|11370.56|11370.56|0
1605515570000|2020-11-16 08:32:50|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|11370.96|0
1605515580000|2020-11-16 08:33:00|11371.2|11371.2|11371.71|11371.71|11371.9|11371.9|11371.2|11371.2|0
1605515590000|2020-11-16 08:33:10|11371.03|11371.03|11368.17|11368.17|11371.03|11371.03|11368.17|11368.17|0
1605515600000|2020-11-16 08:33:20|11367.93|11367.93|11368.17|11368.17|11368.17|11368.17|11367.93|11367.93|0
1605515610000|2020-11-16 08:33:30|11367.73|11367.73|11369.9|11369.9|11369.9|11369.9|11367.19|11367.19|0
1605515620000|2020-11-16 08:33:40|11369.55|11369.55|11368.5|11368.5|11369.67|11369.67|11368.5|11368.5|0
1605515630000|2020-11-16 08:33:50|11366.86|11366.86|11366.62|11366.62|11366.86|11366.86|11366.62|11366.62|0
1605515640000|2020-11-16 08:34:00|11366.45|11366.45|11365.14|11365.14|11366.45|11366.45|11365.14|11365.14|0
1605515650000|2020-11-16 08:34:10|11365.26|11365.26|11363.23|11363.23|11365.26|11365.26|11362.7|11362.7|0
1605515660000|2020-11-16 08:34:20|11359.93|11359.93|11356.64|11356.64|11359.93|11359.93|11356.64|11356.64|0
1605515670000|2020-11-16 08:34:30|11354.77|11354.77|11354.94|11354.94|11356.02|11356.02|11353.95|11353.95|0
1605515680000|2020-11-16 08:34:40|11355.76|11355.76|11355.67|11355.67|11356.39|11356.39|11353.92|11353.92|0
1605515690000|2020-11-16 08:34:50|11355.6|11355.6|11357.83|11357.83|11357.83|11357.83|11355.6|11355.6|0
1605515700000|2020-11-16 08:35:00|11358.66|11358.66|11357.39|11357.39|11358.66|11358.66|11357.39|11357.39|0
1605515710000|2020-11-16 08:35:10|11356.57|11356.57|11355.81|11355.81|11357.68|11357.68|11355.81|11355.81|0
1605515720000|2020-11-16 08:35:20|11356.63|11356.63|11357.22|11357.22|11358.04|11358.04|11356.39|11356.39|0
1605515730000|2020-11-16 08:35:30|11356.39|11356.39|11356.39|11356.39|11356.39|11356.39|11356.39|11356.39|0
1605515740000|2020-11-16 08:35:40|11356.69|11356.69|11358.4|11358.4|11358.4|11358.4|11356.48|11356.48|0
1605515750000|2020-11-16 08:35:50|11360.05|11360.05|11360.25|11360.25|11360.25|11360.25|11357.58|11357.58|0
1605515760000|2020-11-16 08:36:00|11359.74|11359.74|11360.01|11360.01|11360.01|11360.01|11359.74|11359.74|0
1605515770000|2020-11-16 08:36:10|11360.24|11360.24|11360.09|11360.09|11360.24|11360.24|11360.09|11360.09|0
1605515780000|2020-11-16 08:36:20|11360.45|11360.45|11367.62|11367.62|11367.62|11367.62|11360.45|11360.45|0
1605515790000|2020-11-16 08:36:30|11367.38|11367.38|11367.38|11367.38|11367.38|11367.38|11367.38|11367.38|0
1605515800000|2020-11-16 08:36:40|11368.74|11368.74|11368.03|11368.03|11368.74|11368.74|11368.03|11368.03|0
1605515810000|2020-11-16 08:36:50|11368.64|11368.64|11370.83|11370.83|11370.83|11370.83|11368.23|11368.23|0
1605515820000|2020-11-16 08:37:00|11370.66|11370.66|11370.42|11370.42|11370.66|11370.66|11370.42|11370.42|0
1605515830000|2020-11-16 08:37:10|11370.95|11370.95|11371.12|11371.12|11371.12|11371.12|11370.95|11370.95|0
1605515850000|2020-11-16 08:37:30|11370.74|11370.74|11371|11371|11371|11371|11370.74|11370.74|0
1605515860000|2020-11-16 08:37:40|11370.32|11370.32|11369.98|11369.98|11370.32|11370.32|11369.98|11369.98|0
1605515870000|2020-11-16 08:37:50|11370.05|11370.05|11368.4|11368.4|11370.05|11370.05|11368.4|11368.4|0
1605515880000|2020-11-16 08:38:00|11367.31|11367.31|11366.41|11366.41|11367.31|11367.31|11366.41|11366.41|0
1605515910000|2020-11-16 08:38:30|11366.05|11366.05|11367.07|11367.07|11367.07|11367.07|11366.05|11366.05|0
1605515920000|2020-11-16 08:38:40|11367.63|11367.63|11367.32|11367.32|11367.87|11367.87|11367.21|11367.21|0
1605515930000|2020-11-16 08:38:50|11373.09|11373.09|11373.71|11373.71|11374.19|11374.19|11373.09|11373.09|0
1605515940000|2020-11-16 08:39:00|11374|11374|11372.89|11372.89|11374|11374|11372.89|11372.89|0
1605515950000|2020-11-16 08:39:10|11372.53|11372.53|11372.53|11372.53|11372.53|11372.53|11372.53|11372.53|0
1605515960000|2020-11-16 08:39:20|11372.73|11372.73|11372.16|11372.16|11372.73|11372.73|11372.16|11372.16|0
1605515970000|2020-11-16 08:39:30|11372.82|11372.82|11372.2|11372.2|11372.82|11372.82|11372.2|11372.2|0
1605515980000|2020-11-16 08:39:40|11372.88|11372.88|11373.05|11373.05|11373.05|11373.05|11372.88|11372.88|0
1605515990000|2020-11-16 08:39:50|11372.81|11372.81|11372.81|11372.81|11372.81|11372.81|11372.81|11372.81|0
1605516000000|2020-11-16 08:40:00|11372.61|11372.61|11373.11|11373.11|11373.11|11373.11|11372.61|11372.61|0
1605516010000|2020-11-16 08:40:10|11373.29|11373.29|11373.29|11373.29|11373.29|11373.29|11373.29|11373.29|0
1605516020000|2020-11-16 08:40:20|11374.02|11374.02|11369.67|11369.67|11374.02|11374.02|11369.67|11369.67|0
1605516030000|2020-11-16 08:40:30|11369.96|11369.96|11368.43|11368.43|11369.96|11369.96|11368.31|11368.31|0
1605516040000|2020-11-16 08:40:40|11368.5|11368.5|11368.56|11368.56|11368.56|11368.56|11368.43|11368.43|0
1605516050000|2020-11-16 08:40:50|11368.46|11368.46|11368.46|11368.46|11368.46|11368.46|11368.46|11368.46|0
1605516060000|2020-11-16 08:41:00|11368.94|11368.94|11369.17|11369.17|11369.17|11369.17|11368.94|11368.94|0
1605516070000|2020-11-16 08:41:10|11366.7|11366.7|11365.09|11365.09|11366.7|11366.7|11365.09|11365.09|0
1605516080000|2020-11-16 08:41:20|11363.44|11363.44|11361.89|11361.89|11363.44|11363.44|11361.89|11361.89|0
1605516090000|2020-11-16 08:41:30|11361.77|11361.77|11360.68|11360.68|11361.77|11361.77|11360.68|11360.68|0
1605516100000|2020-11-16 08:41:40|11360.48|11360.48|11361.98|11361.98|11362.8|11362.8|11360.48|11360.48|0
1605516110000|2020-11-16 08:41:50|11361.74|11361.74|11361.85|11361.85|11361.85|11361.85|11361.38|11361.38|0
1605516120000|2020-11-16 08:42:00|11361.34|11361.34|11361.63|11361.63|11361.63|11361.63|11361.04|11361.04|0
1605516130000|2020-11-16 08:42:10|11361.75|11361.75|11365.33|11365.33|11365.33|11365.33|11361.75|11361.75|0
1605516140000|2020-11-16 08:42:20|11365.95|11365.95|11365.81|11365.81|11365.95|11365.95|11365.72|11365.72|0
1605516150000|2020-11-16 08:42:30|11365.68|11365.68|11366.22|11366.22|11366.22|11366.22|11365.68|11365.68|0
1605516160000|2020-11-16 08:42:40|11365.52|11365.52|11366.55|11366.55|11366.7|11366.7|11365.28|11365.28|0
1605516170000|2020-11-16 08:42:50|11368.22|11368.22|11367.98|11367.98|11368.22|11368.22|11367.61|11367.61|0
1605516180000|2020-11-16 08:43:00|11368.17|11368.17|11366.07|11366.07|11368.17|11368.17|11365.87|11365.87|0
1605516190000|2020-11-16 08:43:10|11365.97|11365.97|11366.14|11366.14|11366.14|11366.14|11365.97|11365.97|0
1605516200000|2020-11-16 08:43:20|11366.31|11366.31|11367.75|11367.75|11367.75|11367.75|11366.31|11366.31|0
1605516210000|2020-11-16 08:43:30|11367.21|11367.21|11367.21|11367.21|11367.21|11367.21|11367.21|11367.21|0
1605516220000|2020-11-16 08:43:40|11368.03|11368.03|11367.46|11367.46|11368.4|11368.4|11367.22|11367.22|0
1605516230000|2020-11-16 08:43:50|11367.97|11367.97|11367.18|11367.18|11368.24|11368.24|11367.18|11367.18|0
1605516240000|2020-11-16 08:44:00|11367.42|11367.42|11367.38|11367.38|11368.27|11368.27|11367.38|11367.38|0
1605516250000|2020-11-16 08:44:10|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|0
1605516260000|2020-11-16 08:44:20|11367.72|11367.72|11366.51|11366.51|11367.72|11367.72|11366.51|11366.51|0
1605516270000|2020-11-16 08:44:30|11364.87|11364.87|11364.15|11364.15|11364.87|11364.87|11364.15|11364.15|0
1605516290000|2020-11-16 08:44:50|11363.92|11363.92|11363.33|11363.33|11364.15|11364.15|11363.33|11363.33|0
1605516300000|2020-11-16 08:45:00|11364.81|11364.81|11367.25|11367.25|11367.72|11367.72|11364.81|11364.81|0
1605516310000|2020-11-16 08:45:10|11367.44|11367.44|11368.46|11368.46|11368.55|11368.55|11367.23|11367.23|0
1605516320000|2020-11-16 08:45:20|11368.34|11368.34|11371.82|11371.82|11371.82|11371.82|11368.34|11368.34|0
1605516330000|2020-11-16 08:45:30|11371.43|11371.43|11371.2|11371.2|11371.43|11371.43|11371.2|11371.2|0
1605516340000|2020-11-16 08:45:40|11370.96|11370.96|11370.69|11370.69|11371.08|11371.08|11370.69|11370.69|0
1605516350000|2020-11-16 08:45:50|11370.32|11370.32|11370.32|11370.32|11370.32|11370.32|11370.32|11370.32|0
1605516360000|2020-11-16 08:46:00|11369.08|11369.08|11368.99|11368.99|11369.08|11369.08|11368.27|11368.27|0
1605516380000|2020-11-16 08:46:20|11368.75|11368.75|11366.26|11366.26|11368.82|11368.82|11366.26|11366.26|0
1605516390000|2020-11-16 08:46:30|11365.97|11365.97|11363.03|11363.03|11365.97|11365.97|11363.03|11363.03|0
1605516400000|2020-11-16 08:46:40|11362.88|11362.88|11361.09|11361.09|11364.76|11364.76|11361.09|11361.09|0
1605516410000|2020-11-16 08:46:50|11360.97|11360.97|11361.06|11361.06|11361.35|11361.35|11360.97|11360.97|0
1605516420000|2020-11-16 08:47:00|11360.82|11360.82|11360.82|11360.82|11360.82|11360.82|11360.82|11360.82|0
1605516430000|2020-11-16 08:47:10|11360.75|11360.75|11359.42|11359.42|11360.95|11360.95|11359.42|11359.42|0
1605516440000|2020-11-16 08:47:20|11359.06|11359.06|11359.06|11359.06|11359.06|11359.06|11359.06|11359.06|0
1605516450000|2020-11-16 08:47:30|11357.41|11357.41|11357.41|11357.41|11357.41|11357.41|11356.59|11356.59|0
1605516470000|2020-11-16 08:47:50|11357.75|11357.75|11359.4|11359.4|11359.4|11359.4|11357.75|11357.75|0
1605516480000|2020-11-16 08:48:00|11357.75|11357.75|11357.37|11357.37|11357.75|11357.75|11357.37|11357.37|0
1605516490000|2020-11-16 08:48:10|11356.55|11356.55|11357.87|11357.87|11357.87|11357.87|11356.55|11356.55|0
1605516500000|2020-11-16 08:48:20|11357.69|11357.69|11357.22|11357.22|11357.8|11357.8|11357.22|11357.22|0
1605516510000|2020-11-16 08:48:30|11357.46|11357.46|11357.7|11357.7|11357.7|11357.7|11357.22|11357.22|0
1605516520000|2020-11-16 08:48:40|11358.52|11358.52|11358.1|11358.1|11359.35|11359.35|11358.1|11358.1|0
1605516530000|2020-11-16 08:48:50|11357.86|11357.86|11357.63|11357.63|11357.86|11357.86|11357.63|11357.63|0
1605516540000|2020-11-16 08:49:00|11357.51|11357.51|11356.35|11356.35|11357.51|11357.51|11356.35|11356.35|0
1605516550000|2020-11-16 08:49:10|11354.7|11354.7|11354.7|11354.7|11354.7|11354.7|11354.7|11354.7|0
1605516560000|2020-11-16 08:49:20|11354.42|11354.42|11354.21|11354.21|11354.42|11354.42|11354.21|11354.21|0
1605516570000|2020-11-16 08:49:30|11354.1|11354.1|11354.1|11354.1|11354.1|11354.1|11354.1|11354.1|0
1605516580000|2020-11-16 08:49:40|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|0
1605516590000|2020-11-16 08:49:50|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|0
1605516600000|2020-11-16 08:50:00|11354.95|11354.95|11355.54|11355.54|11355.54|11355.54|11354.95|11354.95|0
1605516610000|2020-11-16 08:50:10|11355.39|11355.39|11355.39|11355.39|11355.39|11355.39|11355.39|11355.39|0
1605516620000|2020-11-16 08:50:20|11355.21|11355.21|11355.72|11355.72|11355.91|11355.91|11355.21|11355.21|0
1605516630000|2020-11-16 08:50:30|11355.81|11355.81|11355.69|11355.69|11355.81|11355.81|11355.45|11355.45|0
1605516640000|2020-11-16 08:50:40|11355.22|11355.22|11355.23|11355.23|11355.35|11355.35|11354.85|11354.85|0
1605516650000|2020-11-16 08:50:50|11354.4|11354.4|11354.4|11354.4|11354.4|11354.4|11354.4|11354.4|0
1605516660000|2020-11-16 08:51:00|11355.23|11355.23|11354.59|11354.59|11355.42|11355.42|11354.59|11354.59|0
1605516670000|2020-11-16 08:51:10|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|11354.23|0
1605516680000|2020-11-16 08:51:20|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|0
1605516690000|2020-11-16 08:51:30|11352.83|11352.83|11353.65|11353.65|11353.65|11353.65|11352.83|11352.83|0
1605516700000|2020-11-16 08:51:40|11352.83|11352.83|11351.34|11351.34|11352.83|11352.83|11350.71|11350.71|0
1605516710000|2020-11-16 08:51:50|11351.63|11351.63|11352.86|11352.86|11352.86|11352.86|11351.63|11351.63|0
1605516720000|2020-11-16 08:52:00|11352.99|11352.99|11352.41|11352.41|11352.99|11352.99|11352.41|11352.41|0
1605516730000|2020-11-16 08:52:10|11352.07|11352.07|11348.49|11348.49|11352.07|11352.07|11347.36|11347.36|0
1605516740000|2020-11-16 08:52:20|11347.78|11347.78|11346.88|11346.88|11347.78|11347.78|11346.65|11346.65|0
1605516750000|2020-11-16 08:52:30|11346.5|11346.5|11345.65|11345.65|11346.5|11346.5|11345.65|11345.65|0
1605516760000|2020-11-16 08:52:40|11345.27|11345.27|11343.87|11343.87|11345.27|11345.27|11343.87|11343.87|0
1605516770000|2020-11-16 08:52:50|11344.06|11344.06|11343.35|11343.35|11344.06|11344.06|11343.35|11343.35|0
1605516780000|2020-11-16 08:53:00|11343.47|11343.47|11340.29|11340.29|11343.47|11343.47|11340.29|11340.29|0
1605516790000|2020-11-16 08:53:10|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1605516800000|2020-11-16 08:53:20|11338.88|11338.88|11334.85|11334.85|11338.88|11338.88|11334.85|11334.85|0
1605516810000|2020-11-16 08:53:30|11334.32|11334.32|11333.99|11333.99|11334.32|11334.32|11333.08|11333.08|0
1605516820000|2020-11-16 08:53:40|11333.76|11333.76|11333.56|11333.56|11333.76|11333.76|11333.56|11333.56|0
1605516840000|2020-11-16 08:54:00|11333.75|11333.75|11334.09|11334.09|11334.09|11334.09|11333.75|11333.75|0
1605516850000|2020-11-16 08:54:10|11334.23|11334.23|11334.23|11334.23|11334.23|11334.23|11334.23|11334.23|0
1605516860000|2020-11-16 08:54:20|11334.86|11334.86|11334.45|11334.45|11334.86|11334.86|11334.45|11334.45|0
1605516870000|2020-11-16 08:54:30|11334.06|11334.06|11334.63|11334.63|11334.63|11334.63|11334.06|11334.06|0
1605516880000|2020-11-16 08:54:40|11334.54|11334.54|11333.59|11333.59|11334.54|11334.54|11333.59|11333.59|0
1605516890000|2020-11-16 08:54:50|11333.23|11333.23|11333.23|11333.23|11333.23|11333.23|11333.23|11333.23|0
1605516900000|2020-11-16 08:55:00|11333.5|11333.5|11333.57|11333.57|11334.15|11334.15|11333.37|11333.37|0
1605516910000|2020-11-16 08:55:10|11333.38|11333.38|11332.68|11332.68|11333.38|11333.38|11332.45|11332.45|0
1605516920000|2020-11-16 08:55:20|11332|11332|11330.92|11330.92|11332|11332|11330.92|11330.92|0
1605516930000|2020-11-16 08:55:30|11332.33|11332.33|11329.62|11329.62|11332.33|11332.33|11329.62|11329.62|0
1605516940000|2020-11-16 08:55:40|11329.43|11329.43|11326.59|11326.59|11329.43|11329.43|11326.59|11326.59|0
1605516950000|2020-11-16 08:55:50|11326.45|11326.45|11325.36|11325.36|11327.27|11327.27|11325.36|11325.36|0
1605516960000|2020-11-16 08:56:00|11322.78|11322.78|11323.23|11323.23|11325.54|11325.54|11322.78|11322.78|0
1605516970000|2020-11-16 08:56:10|11322.99|11322.99|11322.14|11322.14|11322.99|11322.99|11322.14|11322.14|0
1605516980000|2020-11-16 08:56:20|11322.22|11322.22|11322.42|11322.42|11322.42|11322.42|11322.22|11322.22|0
1605516990000|2020-11-16 08:56:30|11322.18|11322.18|11321.71|11321.71|11322.18|11322.18|11321.71|11321.71|0
1605517000000|2020-11-16 08:56:40|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|0
1605517020000|2020-11-16 08:57:00|11322.62|11322.62|11323.87|11323.87|11323.87|11323.87|11322.62|11322.62|0
1605517030000|2020-11-16 08:57:10|11324.07|11324.07|11323.84|11323.84|11324.07|11324.07|11323.71|11323.71|0
1605517040000|2020-11-16 08:57:20|11327.13|11327.13|11324.85|11324.85|11327.13|11327.13|11324.85|11324.85|0
1605517060000|2020-11-16 08:57:40|11325.72|11325.72|11326.4|11326.4|11326.4|11326.4|11325.7|11325.7|0
1605517070000|2020-11-16 08:57:50|11326.87|11326.87|11328.31|11328.31|11328.31|11328.31|11326.87|11326.87|0
1605517080000|2020-11-16 08:58:00|11328.78|11328.78|11329.32|11329.32|11329.32|11329.32|11328.78|11328.78|0
1605517090000|2020-11-16 08:58:10|11329.7|11329.7|11330.1|11330.1|11330.1|11330.1|11329.7|11329.7|0
1605517100000|2020-11-16 08:58:20|11330.86|11330.86|11332.08|11332.08|11332.17|11332.17|11330.86|11330.86|0
1605517110000|2020-11-16 08:58:30|11332.17|11332.17|11333.12|11333.12|11333.12|11333.12|11332.17|11332.17|0
1605517130000|2020-11-16 08:58:50|11333.49|11333.49|11334.31|11334.31|11334.31|11334.31|11333.49|11333.49|0
1605517140000|2020-11-16 08:59:00|11334.55|11334.55|11338.99|11338.99|11338.99|11338.99|11334.55|11334.55|0
1605517150000|2020-11-16 08:59:10|11338.86|11338.86|11338.96|11338.96|11338.96|11338.96|11338.86|11338.86|0
1605517160000|2020-11-16 08:59:20|11339.24|11339.24|11339.47|11339.47|11339.47|11339.47|11339.24|11339.24|0
1605517170000|2020-11-16 08:59:30|11340.2|11340.2|11340.58|11340.58|11340.58|11340.58|11340.2|11340.2|0
1605517180000|2020-11-16 08:59:40|11339.86|11339.86|11339.76|11339.76|11339.86|11339.86|11339.76|11339.76|0
1605517190000|2020-11-16 08:59:50|11339.52|11339.52|11340.1|11340.1|11340.1|11340.1|11339.52|11339.52|0
1605517200000|2020-11-16 09:00:00|11339.16|11339.16|11339.64|11339.64|11339.64|11339.64|11339.06|11339.06|0
1605517210000|2020-11-16 09:00:10|11339.93|11339.93|11339.4|11339.4|11339.93|11339.93|11339.11|11339.11|0
1605517220000|2020-11-16 09:00:20|11339.64|11339.64|11341.37|11341.37|11341.7|11341.7|11339.16|11339.16|0
1605517230000|2020-11-16 09:00:30|11341.13|11341.13|11341.58|11341.58|11341.97|11341.97|11341.13|11341.13|0
1605517240000|2020-11-16 09:00:40|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|0
1605517250000|2020-11-16 09:00:50|11342.69|11342.69|11342.69|11342.69|11342.69|11342.69|11342.69|11342.69|0
1605517270000|2020-11-16 09:01:10|11343.15|11343.15|11343.26|11343.26|11343.26|11343.26|11343.15|11343.15|0
1605517290000|2020-11-16 09:01:30|11343.88|11343.88|11346.11|11346.11|11346.11|11346.11|11343.26|11343.26|0
1605517300000|2020-11-16 09:01:40|11346.22|11346.22|11346.51|11346.51|11346.51|11346.51|11346.22|11346.22|0
1605517310000|2020-11-16 09:01:50|11346.6|11346.6|11346.6|11346.6|11346.6|11346.6|11346.6|11346.6|0
1605517320000|2020-11-16 09:02:00|11345.58|11345.58|11347.86|11347.86|11347.86|11347.86|11345.58|11345.58|0
1605517330000|2020-11-16 09:02:10|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|11348.46|0
1605517340000|2020-11-16 09:02:20|11348.27|11348.27|11348.27|11348.27|11348.27|11348.27|11348.27|11348.27|0
1605517350000|2020-11-16 09:02:30|11348.41|11348.41|11348.7|11348.7|11348.7|11348.7|11348.41|11348.41|0
1605517360000|2020-11-16 09:02:40|11348.12|11348.12|11348.89|11348.89|11348.89|11348.89|11348.12|11348.12|0
1605517380000|2020-11-16 09:03:00|11349.51|11349.51|11349.27|11349.27|11349.51|11349.51|11349.27|11349.27|0
1605517390000|2020-11-16 09:03:10|11349.08|11349.08|11348.97|11348.97|11349.79|11349.79|11348.97|11348.97|0
1605517400000|2020-11-16 09:03:20|11348.73|11348.73|11346.54|11346.54|11348.73|11348.73|11346.54|11346.54|0
1605517410000|2020-11-16 09:03:30|11346.94|11346.94|11346.42|11346.42|11346.94|11346.94|11345.95|11345.95|0
1605517420000|2020-11-16 09:03:40|11345.18|11345.18|11343.39|11343.39|11345.93|11345.93|11343.39|11343.39|0
1605517430000|2020-11-16 09:03:50|11342.56|11342.56|11339.83|11339.83|11342.56|11342.56|11339.83|11339.83|0
1605517440000|2020-11-16 09:04:00|11339.63|11339.63|11341.71|11341.71|11342.09|11342.09|11338.08|11338.08|0
1605517450000|2020-11-16 09:04:10|11341.57|11341.57|11341.06|11341.06|11341.57|11341.57|11339.1|11339.1|0
1605517460000|2020-11-16 09:04:20|11341.53|11341.53|11342.08|11342.08|11342.08|11342.08|11341.53|11341.53|0
1605517470000|2020-11-16 09:04:30|11342.22|11342.22|11341.06|11341.06|11342.22|11342.22|11341.06|11341.06|0
1605517480000|2020-11-16 09:04:40|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|11340.77|0
1605517490000|2020-11-16 09:04:50|11341.59|11341.59|11342.06|11342.06|11342.06|11342.06|11341.59|11341.59|0
1605517510000|2020-11-16 09:05:10|11340.42|11340.42|11337.38|11337.38|11340.42|11340.42|11337.38|11337.38|0
1605517520000|2020-11-16 09:05:20|11337.48|11337.48|11337.29|11337.29|11337.48|11337.48|11337.29|11337.29|0
1605517530000|2020-11-16 09:05:30|11337.19|11337.19|11336.59|11336.59|11337.19|11337.19|11336.59|11336.59|0
1605517540000|2020-11-16 09:05:40|11336.66|11336.66|11336.66|11336.66|11336.66|11336.66|11336.66|11336.66|0
1605517550000|2020-11-16 09:05:50|11336.79|11336.79|11337.37|11337.37|11337.37|11337.37|11336.79|11336.79|0
1605517560000|2020-11-16 09:06:00|11336.9|11336.9|11339.25|11339.25|11339.25|11339.25|11336.9|11336.9|0
1605517590000|2020-11-16 09:06:30|11333.49|11333.49|11331.21|11331.21|11333.49|11333.49|11331.21|11331.21|0
1605517600000|2020-11-16 09:06:40|11331.41|11331.41|11331.41|11331.41|11331.41|11331.41|11331.41|11331.41|0
1605517610000|2020-11-16 09:06:50|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|0
1605517620000|2020-11-16 09:07:00|11332.71|11332.71|11335.01|11335.01|11335.01|11335.01|11332.71|11332.71|0
1605517630000|2020-11-16 09:07:10|11334.61|11334.61|11334.61|11334.61|11334.61|11334.61|11334.61|11334.61|0
1605517640000|2020-11-16 09:07:20|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|11334.71|0
1605517650000|2020-11-16 09:07:30|11334.94|11334.94|11334.94|11334.94|11334.94|11334.94|11334.94|11334.94|0
1605517660000|2020-11-16 09:07:40|11334.76|11334.76|11334.39|11334.39|11334.76|11334.76|11334.39|11334.39|0
1605517670000|2020-11-16 09:07:50|11334.92|11334.92|11335.46|11335.46|11335.46|11335.46|11334.92|11334.92|0
1605517680000|2020-11-16 09:08:00|11336.08|11336.08|11336.85|11336.85|11336.85|11336.85|11336.08|11336.08|0
1605517690000|2020-11-16 09:08:10|11336.72|11336.72|11336.24|11336.24|11336.72|11336.72|11336.24|11336.24|0
1605517700000|2020-11-16 09:08:20|11336.53|11336.53|11336.53|11336.53|11336.53|11336.53|11336.53|11336.53|0
1605517710000|2020-11-16 09:08:30|11336.29|11336.29|11336.35|11336.35|11336.35|11336.35|11336.06|11336.06|0
1605517730000|2020-11-16 09:08:50|11336.83|11336.83|11337.3|11337.3|11337.3|11337.3|11336.83|11336.83|0
1605517740000|2020-11-16 09:09:00|11338.95|11338.95|11339.53|11339.53|11339.53|11339.53|11338.95|11338.95|0
1605517770000|2020-11-16 09:09:30|11339.34|11339.34|11336.02|11336.02|11339.34|11339.34|11336.02|11336.02|0
1605517780000|2020-11-16 09:09:40|11336.19|11336.19|11336.19|11336.19|11336.19|11336.19|11336.19|11336.19|0
1605517790000|2020-11-16 09:09:50|11336.42|11336.42|11335.32|11335.32|11336.42|11336.42|11335.32|11335.32|0
1605517800000|2020-11-16 09:10:00|11335.61|11335.61|11334.73|11334.73|11335.61|11335.61|11334.73|11334.73|0
1605517810000|2020-11-16 09:10:10|11333.91|11333.91|11332.8|11332.8|11333.91|11333.91|11332.8|11332.8|0
1605517820000|2020-11-16 09:10:20|11332.51|11332.51|11332.32|11332.32|11332.61|11332.61|11332.32|11332.32|0
1605517830000|2020-11-16 09:10:30|11331.49|11331.49|11331.25|11331.25|11331.51|11331.51|11330.89|11330.89|0
1605517840000|2020-11-16 09:10:40|11330.89|11330.89|11330.21|11330.21|11330.89|11330.89|11330.06|11330.06|0
1605517850000|2020-11-16 09:10:50|11331.03|11331.03|11332.09|11332.09|11332.09|11332.09|11331.03|11331.03|0
1605517860000|2020-11-16 09:11:00|11331.82|11331.82|11331.64|11331.64|11332|11332|11331.27|11331.27|0
1605517870000|2020-11-16 09:11:10|11332.46|11332.46|11332.32|11332.32|11332.46|11332.46|11332.32|11332.32|0
1605517880000|2020-11-16 09:11:20|11333.14|11333.14|11333.79|11333.79|11333.79|11333.79|11332.97|11332.97|0
1605517890000|2020-11-16 09:11:30|11334.61|11334.61|11335.2|11335.2|11335.2|11335.2|11334.61|11334.61|0
1605517910000|2020-11-16 09:11:50|11334.38|11334.38|11334.67|11334.67|11334.67|11334.67|11334.38|11334.38|0
1605517920000|2020-11-16 09:12:00|11334.38|11334.38|11333.21|11333.21|11334.38|11334.38|11333.21|11333.21|0
1605517930000|2020-11-16 09:12:10|11332.92|11332.92|11333.6|11333.6|11333.6|11333.6|11332.92|11332.92|0
1605517940000|2020-11-16 09:12:20|11333.4|11333.4|11333.3|11333.3|11333.4|11333.4|11333.3|11333.3|0
1605517950000|2020-11-16 09:12:30|11333.11|11333.11|11333.11|11333.11|11333.11|11333.11|11333.11|11333.11|0
1605517970000|2020-11-16 09:12:50|11333.93|11333.93|11333.76|11333.76|11333.93|11333.93|11333.76|11333.76|0
1605517980000|2020-11-16 09:13:00|11334.04|11334.04|11333.88|11333.88|11334.04|11334.04|11333.88|11333.88|0
1605517990000|2020-11-16 09:13:10|11332.94|11332.94|11332.94|11332.94|11332.94|11332.94|11332.94|11332.94|0
1605518000000|2020-11-16 09:13:20|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|11332.58|0
1605518010000|2020-11-16 09:13:30|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|0
1605518020000|2020-11-16 09:13:40|11334.14|11334.14|11334.14|11334.14|11334.14|11334.14|11334.14|11334.14|0
1605518030000|2020-11-16 09:13:50|11334.96|11334.96|11333.73|11333.73|11334.96|11334.96|11333.73|11333.73|0
1605518040000|2020-11-16 09:14:00|11334.11|11334.11|11334.11|11334.11|11334.11|11334.11|11334.11|11334.11|0
1605518050000|2020-11-16 09:14:10|11334.35|11334.35|11331.88|11331.88|11334.35|11334.35|11331.88|11331.88|0
1605518060000|2020-11-16 09:14:20|11331.97|11331.97|11334.73|11334.73|11334.73|11334.73|11331.97|11331.97|0
1605518070000|2020-11-16 09:14:30|11335.97|11335.97|11335.98|11335.98|11336.27|11336.27|11335.97|11335.97|0
1605518090000|2020-11-16 09:14:50|11334.11|11334.11|11334.11|11334.11|11334.11|11334.11|11334.11|11334.11|0
1605518100000|2020-11-16 09:15:00|11333.75|11333.75|11332.83|11332.83|11333.75|11333.75|11332.83|11332.83|0
1605518110000|2020-11-16 09:15:10|11332.64|11332.64|11332.64|11332.64|11332.64|11332.64|11332.64|11332.64|0
1605518120000|2020-11-16 09:15:20|11332.4|11332.4|11333.53|11333.53|11333.53|11333.53|11332.4|11332.4|0
1605518130000|2020-11-16 09:15:30|11333.88|11333.88|11333.88|11333.88|11333.88|11333.88|11333.88|11333.88|0
1605518140000|2020-11-16 09:15:40|11334.07|11334.07|11333.92|11333.92|11334.26|11334.26|11333.92|11333.92|0
1605518150000|2020-11-16 09:15:50|11334.11|11334.11|11334.18|11334.18|11334.18|11334.18|11333.82|11333.82|0
1605518160000|2020-11-16 09:16:00|11334.08|11334.08|11334.25|11334.25|11334.25|11334.25|11333.96|11333.96|0
1605518170000|2020-11-16 09:16:10|11334.14|11334.14|11333.96|11333.96|11334.14|11334.14|11333.87|11333.87|0
1605518190000|2020-11-16 09:16:30|11334.33|11334.33|11334.67|11334.67|11334.67|11334.67|11334.33|11334.33|0
1605518200000|2020-11-16 09:16:40|11333.84|11333.84|11333.84|11333.84|11333.84|11333.84|11333.84|11333.84|0
1605518210000|2020-11-16 09:16:50|11333.48|11333.48|11336.94|11336.94|11336.94|11336.94|11333.48|11333.48|0
1605518220000|2020-11-16 09:17:00|11337.56|11337.56|11337.83|11337.83|11339.01|11339.01|11337.56|11337.56|0
1605518230000|2020-11-16 09:17:10|11337.59|11337.59|11338.17|11338.17|11338.17|11338.17|11337.59|11337.59|0
1605518240000|2020-11-16 09:17:20|11338.46|11338.46|11337.62|11337.62|11338.46|11338.46|11337.11|11337.11|0
1605518250000|2020-11-16 09:17:30|11337.86|11337.86|11337.76|11337.76|11337.86|11337.86|11337.76|11337.76|0
1605518260000|2020-11-16 09:17:40|11336.7|11336.7|11336.55|11336.55|11336.72|11336.72|11335.73|11335.73|0
1605518270000|2020-11-16 09:17:50|11336.65|11336.65|11336.65|11336.65|11336.65|11336.65|11336.65|11336.65|0
1605518280000|2020-11-16 09:18:00|11336.03|11336.03|11337.77|11337.77|11338.12|11338.12|11336.03|11336.03|0
1605518290000|2020-11-16 09:18:10|11337.97|11337.97|11338.14|11338.14|11338.14|11338.14|11337.97|11337.97|0
1605518300000|2020-11-16 09:18:20|11338.02|11338.02|11336.86|11336.86|11338.02|11338.02|11336.86|11336.86|0
1605518310000|2020-11-16 09:18:30|11336.92|11336.92|11336.56|11336.56|11336.92|11336.92|11336.2|11336.2|0
1605518320000|2020-11-16 09:18:40|11336.33|11336.33|11336.33|11336.33|11336.33|11336.33|11336.33|11336.33|0
1605518330000|2020-11-16 09:18:50|11336.96|11336.96|11334.73|11334.73|11336.96|11336.96|11334.73|11334.73|0
1605518350000|2020-11-16 09:19:10|11334.54|11334.54|11332.7|11332.7|11334.54|11334.54|11332.2|11332.2|0
1605518360000|2020-11-16 09:19:20|11332.58|11332.58|11332.48|11332.48|11332.58|11332.58|11332.48|11332.48|0
1605518370000|2020-11-16 09:19:30|11334.13|11334.13|11335.35|11335.35|11335.35|11335.35|11334.13|11334.13|0
1605518380000|2020-11-16 09:19:40|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|0
1605518390000|2020-11-16 09:19:50|11336.31|11336.31|11336.02|11336.02|11336.31|11336.31|11336.02|11336.02|0
1605518400000|2020-11-16 09:20:00|11336.61|11336.61|11338.06|11338.06|11338.42|11338.42|11336.61|11336.61|0
1605518410000|2020-11-16 09:20:10|11336.41|11336.41|11336.65|11336.65|11336.65|11336.65|11336.41|11336.41|0
1605518420000|2020-11-16 09:20:20|11336.58|11336.58|11336.91|11336.91|11337.2|11337.2|11335.8|11335.8|0
1605518430000|2020-11-16 09:20:30|11337.74|11337.74|11338.33|11338.33|11338.56|11338.56|11337.74|11337.74|0
1605518440000|2020-11-16 09:20:40|11338.56|11338.56|11339.52|11339.52|11339.52|11339.52|11338.56|11338.56|0
1605518450000|2020-11-16 09:20:50|11339.75|11339.75|11339.75|11339.75|11339.75|11339.75|11339.75|11339.75|0
1605518460000|2020-11-16 09:21:00|11339.85|11339.85|11339.99|11339.99|11339.99|11339.99|11339.75|11339.75|0
1605518470000|2020-11-16 09:21:10|11341.64|11341.64|11341.07|11341.07|11342|11342|11341.07|11341.07|0
1605518480000|2020-11-16 09:21:20|11341.14|11341.14|11342.48|11342.48|11342.61|11342.61|11341.14|11341.14|0
1605518490000|2020-11-16 09:21:30|11342.75|11342.75|11343.39|11343.39|11344.21|11344.21|11342.75|11342.75|0
1605518500000|2020-11-16 09:21:40|11341.74|11341.74|11342.2|11342.2|11342.2|11342.2|11341.55|11341.55|0
1605518510000|2020-11-16 09:21:50|11342.05|11342.05|11342.87|11342.87|11342.87|11342.87|11341.71|11341.71|0
1605518520000|2020-11-16 09:22:00|11343.13|11343.13|11342.66|11342.66|11343.13|11343.13|11342.66|11342.66|0
1605518530000|2020-11-16 09:22:10|11343.28|11343.28|11342.66|11342.66|11343.28|11343.28|11342.66|11342.66|0
1605518540000|2020-11-16 09:22:20|11341.84|11341.84|11341.84|11341.84|11341.84|11341.84|11341.84|11341.84|0
1605518550000|2020-11-16 09:22:30|11342.11|11342.11|11342.11|11342.11|11342.11|11342.11|11342.11|11342.11|0
1605518560000|2020-11-16 09:22:40|11341.84|11341.84|11343.77|11343.77|11343.87|11343.87|11341.67|11341.67|0
1605518570000|2020-11-16 09:22:50|11344.06|11344.06|11344.06|11344.06|11344.06|11344.06|11344.06|11344.06|0
1605518580000|2020-11-16 09:23:00|11343.77|11343.77|11343.77|11343.77|11343.77|11343.77|11343.77|11343.77|0
1605518610000|2020-11-16 09:23:30|11343.48|11343.48|11342.54|11342.54|11343.48|11343.48|11342.54|11342.54|0
1605518620000|2020-11-16 09:23:40|11342.25|11342.25|11342.35|11342.35|11342.35|11342.35|11342.25|11342.25|0
1605518630000|2020-11-16 09:23:50|11342.28|11342.28|11342.98|11342.98|11342.98|11342.98|11342.28|11342.28|0
1605518640000|2020-11-16 09:24:00|11342.69|11342.69|11344.09|11344.09|11344.09|11344.09|11342.69|11342.69|0
1605518660000|2020-11-16 09:24:20|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|0
1605518670000|2020-11-16 09:24:30|11343.99|11343.99|11343.56|11343.56|11343.99|11343.99|11343.56|11343.56|0
1605518680000|2020-11-16 09:24:40|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|0
1605518700000|2020-11-16 09:25:00|11342.82|11342.82|11342.35|11342.35|11342.82|11342.82|11342.35|11342.35|0
1605518710000|2020-11-16 09:25:10|11342.11|11342.11|11339.61|11339.61|11342.11|11342.11|11339.5|11339.5|0
1605518720000|2020-11-16 09:25:20|11340.44|11340.44|11340.32|11340.32|11340.44|11340.44|11340.32|11340.32|0
1605518740000|2020-11-16 09:25:40|11340.68|11340.68|11339.82|11339.82|11340.68|11340.68|11339.75|11339.75|0
1605518760000|2020-11-16 09:26:00|11340.29|11340.29|11340.87|11340.87|11340.87|11340.87|11340.29|11340.29|0
1605518770000|2020-11-16 09:26:10|11341.3|11341.3|11342.5|11342.5|11342.7|11342.7|11341.16|11341.16|0
1605518800000|2020-11-16 09:26:40|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|11343.13|0
1605518810000|2020-11-16 09:26:50|11343.95|11343.95|11343.95|11343.95|11343.95|11343.95|11343.95|11343.95|0
1605518820000|2020-11-16 09:27:00|11343.13|11343.13|11343.95|11343.95|11344.04|11344.04|11343.13|11343.13|0
1605518830000|2020-11-16 09:27:10|11343.58|11343.58|11345.55|11345.55|11345.72|11345.72|11343.58|11343.58|0
1605518840000|2020-11-16 09:27:20|11345.43|11345.43|11345.43|11345.43|11345.43|11345.43|11345.43|11345.43|0
1605518860000|2020-11-16 09:27:40|11345.67|11345.67|11346.62|11346.62|11346.62|11346.62|11345.67|11345.67|0
1605518880000|2020-11-16 09:28:00|11346.81|11346.81|11347.46|11347.46|11347.46|11347.46|11346.81|11346.81|0
1605518890000|2020-11-16 09:28:10|11347.56|11347.56|11348.03|11348.03|11348.03|11348.03|11347.56|11347.56|0
1605518900000|2020-11-16 09:28:20|11347.74|11347.74|11348.45|11348.45|11348.45|11348.45|11347.63|11347.63|0
1605518910000|2020-11-16 09:28:30|11348.33|11348.33|11347.65|11347.65|11348.33|11348.33|11347.65|11347.65|0
1605518920000|2020-11-16 09:28:40|11347.02|11347.02|11347.02|11347.02|11347.02|11347.02|11347.02|11347.02|0
1605518930000|2020-11-16 09:28:50|11346.91|11346.91|11346.91|11346.91|11346.91|11346.91|11346.91|11346.91|0
1605518940000|2020-11-16 09:29:00|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|11346.62|0
1605518950000|2020-11-16 09:29:10|11346.27|11346.27|11346.27|11346.27|11346.27|11346.27|11346.27|11346.27|0
1605518970000|2020-11-16 09:29:30|11346.02|11346.02|11345.65|11345.65|11346.02|11346.02|11345.65|11345.65|0
1605518980000|2020-11-16 09:29:40|11348.13|11348.13|11347.4|11347.4|11348.13|11348.13|11347.4|11347.4|0
1605518990000|2020-11-16 09:29:50|11347.11|11347.11|11346.48|11346.48|11347.11|11347.11|11346.48|11346.48|0
1605519000000|2020-11-16 09:30:00|11347.3|11347.3|11348.35|11348.35|11348.35|11348.35|11347.3|11347.3|0
1605519010000|2020-11-16 09:30:10|11348.71|11348.71|11348.35|11348.35|11348.71|11348.71|11348.35|11348.35|0
1605519020000|2020-11-16 09:30:20|11348.81|11348.81|11350.66|11350.66|11350.66|11350.66|11348.81|11348.81|0
1605519030000|2020-11-16 09:30:30|11350.86|11350.86|11348.55|11348.55|11350.86|11350.86|11348.55|11348.55|0
1605519040000|2020-11-16 09:30:40|11348.95|11348.95|11349.38|11349.38|11349.38|11349.38|11348.95|11348.95|0
1605519050000|2020-11-16 09:30:50|11349.15|11349.15|11349.58|11349.58|11349.58|11349.58|11348.76|11348.76|0
1605519060000|2020-11-16 09:31:00|11349.75|11349.75|11349.77|11349.77|11349.77|11349.77|11349.58|11349.58|0
1605519070000|2020-11-16 09:31:10|11349.33|11349.33|11349.65|11349.65|11349.85|11349.85|11349.33|11349.33|0
1605519080000|2020-11-16 09:31:20|11349.84|11349.84|11349.84|11349.84|11349.84|11349.84|11349.84|11349.84|0
1605519090000|2020-11-16 09:31:30|11349.26|11349.26|11348.79|11348.79|11349.26|11349.26|11348.55|11348.55|0
1605519100000|2020-11-16 09:31:40|11348.65|11348.65|11349.13|11349.13|11349.2|11349.2|11348.65|11348.65|0
1605519110000|2020-11-16 09:31:50|11349.95|11349.95|11350.09|11350.09|11350.09|11350.09|11349.95|11349.95|0
1605519120000|2020-11-16 09:32:00|11350.47|11350.47|11350.96|11350.96|11350.96|11350.96|11350.3|11350.3|0
1605519130000|2020-11-16 09:32:10|11351.32|11351.32|11350.66|11350.66|11351.32|11351.32|11349.68|11349.68|0
1605519150000|2020-11-16 09:32:30|11352.07|11352.07|11352.21|11352.21|11352.21|11352.21|11352.07|11352.07|0
1605519160000|2020-11-16 09:32:40|11352.4|11352.4|11354.87|11354.87|11354.87|11354.87|11352.4|11352.4|0
1605519180000|2020-11-16 09:33:00|11355.81|11355.81|11358.68|11358.68|11359.02|11359.02|11355.81|11355.81|0
1605519190000|2020-11-16 09:33:10|11358.17|11358.17|11358.15|11358.15|11358.17|11358.17|11358.02|11358.02|0
1605519200000|2020-11-16 09:33:20|11356.91|11356.91|11356.91|11356.91|11356.91|11356.91|11356.91|11356.91|0
1605519210000|2020-11-16 09:33:30|11357.15|11357.15|11357.27|11357.27|11357.27|11357.27|11357.15|11357.15|0
1605519230000|2020-11-16 09:33:50|11357.6|11357.6|11358.19|11358.19|11358.19|11358.19|11357.6|11357.6|0
1605519240000|2020-11-16 09:34:00|11358.43|11358.43|11354.36|11354.36|11358.68|11358.68|11354.36|11354.36|0
1605519260000|2020-11-16 09:34:20|11356.01|11356.01|11356.08|11356.08|11356.08|11356.08|11355.89|11355.89|0
1605519270000|2020-11-16 09:34:30|11356.76|11356.76|11356.76|11356.76|11356.76|11356.76|11356.76|11356.76|0
1605519280000|2020-11-16 09:34:40|11357.14|11357.14|11357.14|11357.14|11357.14|11357.14|11357.14|11357.14|0
1605519290000|2020-11-16 09:34:50|11357.29|11357.29|11356.61|11356.61|11357.29|11357.29|11356.61|11356.61|0
1605519300000|2020-11-16 09:35:00|11356.51|11356.51|11356.04|11356.04|11356.51|11356.51|11356.04|11356.04|0
1605519310000|2020-11-16 09:35:10|11355.42|11355.42|11352.92|11352.92|11355.42|11355.42|11352.92|11352.92|0
1605519320000|2020-11-16 09:35:20|11352.77|11352.77|11351.8|11351.8|11352.77|11352.77|11351.8|11351.8|0
1605519330000|2020-11-16 09:35:30|11351.57|11351.57|11351.57|11351.57|11351.57|11351.57|11351.57|11351.57|0
1605519350000|2020-11-16 09:35:50|11351.4|11351.4|11351.23|11351.23|11351.4|11351.4|11351.23|11351.23|0
1605519370000|2020-11-16 09:36:10|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|0
1605519380000|2020-11-16 09:36:20|11351.74|11351.74|11351.74|11351.74|11351.74|11351.74|11351.74|11351.74|0
1605519390000|2020-11-16 09:36:30|11352.56|11352.56|11352.56|11352.56|11352.56|11352.56|11352.56|11352.56|0
1605519400000|2020-11-16 09:36:40|11352.73|11352.73|11352.85|11352.85|11352.92|11352.92|11352.56|11352.56|0
1605519410000|2020-11-16 09:36:50|11353.67|11353.67|11356.15|11356.15|11356.15|11356.15|11353.67|11353.67|0
1605519420000|2020-11-16 09:37:00|11356.39|11356.39|11356.73|11356.73|11356.73|11356.73|11356.39|11356.39|0
1605519430000|2020-11-16 09:37:10|11357.35|11357.35|11357.74|11357.74|11357.74|11357.74|11357.34|11357.34|0
1605519440000|2020-11-16 09:37:20|11357.68|11357.68|11358.19|11358.19|11358.68|11358.68|11357.19|11357.19|0
1605519450000|2020-11-16 09:37:30|11358.56|11358.56|11358.32|11358.32|11358.56|11358.56|11358.32|11358.32|0
1605519460000|2020-11-16 09:37:40|11358.55|11358.55|11358.82|11358.82|11358.82|11358.82|11358.41|11358.41|0
1605519480000|2020-11-16 09:38:00|11358.58|11358.58|11358.82|11358.82|11358.82|11358.82|11358.48|11358.48|0
1605519490000|2020-11-16 09:38:10|11358|11358|11357.18|11357.18|11358|11358|11357.18|11357.18|0
1605519510000|2020-11-16 09:38:30|11355.53|11355.53|11354.55|11354.55|11355.53|11355.53|11354.55|11354.55|0
1605519520000|2020-11-16 09:38:40|11354.79|11354.79|11354.61|11354.61|11354.79|11354.79|11354.61|11354.61|0
1605519530000|2020-11-16 09:38:50|11355.43|11355.43|11355.94|11355.94|11355.94|11355.94|11355.43|11355.43|0
1605519540000|2020-11-16 09:39:00|11355.12|11355.12|11355.08|11355.08|11355.38|11355.38|11355.08|11355.08|0
1605519550000|2020-11-16 09:39:10|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|0
1605519560000|2020-11-16 09:39:20|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|0
1605519570000|2020-11-16 09:39:30|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|0
1605519580000|2020-11-16 09:39:40|11353.9|11353.9|11353.75|11353.75|11354.13|11354.13|11353.75|11353.75|0
1605519590000|2020-11-16 09:39:50|11353.87|11353.87|11353.86|11353.86|11354.4|11354.4|11353.86|11353.86|0
1605519600000|2020-11-16 09:40:00|11353.03|11353.03|11353.13|11353.13|11353.13|11353.13|11353.03|11353.03|0
1605519620000|2020-11-16 09:40:20|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|11352.24|0
1605519630000|2020-11-16 09:40:30|11352.14|11352.14|11351.51|11351.51|11352.14|11352.14|11351.51|11351.51|0
1605519640000|2020-11-16 09:40:40|11351.42|11351.42|11351.13|11351.13|11351.42|11351.42|11351.13|11351.13|0
1605519660000|2020-11-16 09:41:00|11350.96|11350.96|11350.76|11350.76|11350.96|11350.96|11350.76|11350.76|0
1605519670000|2020-11-16 09:41:10|11350.95|11350.95|11351.59|11351.59|11351.59|11351.59|11350.77|11350.77|0
1605519680000|2020-11-16 09:41:20|11352.42|11352.42|11352.65|11352.65|11352.65|11352.65|11352.42|11352.42|0
1605519690000|2020-11-16 09:41:30|11352.84|11352.84|11352.89|11352.89|11353.08|11353.08|11352.84|11352.84|0
1605519700000|2020-11-16 09:41:40|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|0
1605519710000|2020-11-16 09:41:50|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|11352.86|0
1605519730000|2020-11-16 09:42:10|11352.04|11352.04|11352.04|11352.04|11352.04|11352.04|11352.04|11352.04|0
1605519770000|2020-11-16 09:42:50|11351.86|11351.86|11351.86|11351.86|11351.86|11351.86|11351.86|11351.86|0
1605519780000|2020-11-16 09:43:00|11352.48|11352.48|11352.48|11352.48|11352.48|11352.48|11352.48|11352.48|0
1605519790000|2020-11-16 09:43:10|11353.11|11353.11|11353.35|11353.35|11353.35|11353.35|11353.11|11353.11|0
1605519800000|2020-11-16 09:43:20|11353.15|11353.15|11353.15|11353.15|11353.15|11353.15|11353.15|11353.15|0
1605519830000|2020-11-16 09:43:50|11352.91|11352.91|11352.91|11352.91|11352.91|11352.91|11352.91|11352.91|0
1605519840000|2020-11-16 09:44:00|11352.98|11352.98|11353.42|11353.42|11353.42|11353.42|11352.98|11352.98|0
1605519850000|2020-11-16 09:44:10|11355.89|11355.89|11356.51|11356.51|11356.51|11356.51|11355.89|11355.89|0
1605519860000|2020-11-16 09:44:20|11356.31|11356.31|11356.07|11356.07|11356.31|11356.31|11356.07|11356.07|0
1605519870000|2020-11-16 09:44:30|11356.26|11356.26|11356.02|11356.02|11356.26|11356.26|11356.02|11356.02|0
1605519890000|2020-11-16 09:44:50|11356.17|11356.17|11356.17|11356.17|11356.17|11356.17|11356.17|11356.17|0
1605519900000|2020-11-16 09:45:00|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|0
1605519910000|2020-11-16 09:45:10|11356.34|11356.34|11357.02|11357.02|11357.03|11357.03|11356.11|11356.11|0
1605519920000|2020-11-16 09:45:20|11356.79|11356.79|11357.98|11357.98|11357.98|11357.98|11356.79|11356.79|0
1605519930000|2020-11-16 09:45:30|11357.62|11357.62|11355.54|11355.54|11357.62|11357.62|11355.54|11355.54|0
1605519940000|2020-11-16 09:45:40|11355.42|11355.42|11354.76|11354.76|11355.42|11355.42|11354.76|11354.76|0
1605519950000|2020-11-16 09:45:50|11354.57|11354.57|11355.22|11355.22|11355.35|11355.35|11354.53|11354.53|0
1605519960000|2020-11-16 09:46:00|11355.01|11355.01|11355.2|11355.2|11355.2|11355.2|11355.01|11355.01|0
1605519970000|2020-11-16 09:46:10|11354.97|11354.97|11355.2|11355.2|11355.2|11355.2|11354.97|11354.97|0
1605519980000|2020-11-16 09:46:20|11354.38|11354.38|11354.38|11354.38|11354.38|11354.38|11354.38|11354.38|0
1605520000000|2020-11-16 09:46:40|11354.76|11354.76|11354.52|11354.52|11354.76|11354.76|11354.52|11354.52|0
1605520010000|2020-11-16 09:46:50|11354.37|11354.37|11353.65|11353.65|11354.37|11354.37|11353.21|11353.21|0
1605520020000|2020-11-16 09:47:00|11353.53|11353.53|11354.27|11354.27|11354.27|11354.27|11353.53|11353.53|0
1605520030000|2020-11-16 09:47:10|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|0
1605520040000|2020-11-16 09:47:20|11353.57|11353.57|11354.76|11354.76|11354.76|11354.76|11353.57|11353.57|0
1605520050000|2020-11-16 09:47:30|11354.85|11354.85|11355.5|11355.5|11355.5|11355.5|11354.85|11354.85|0
1605520060000|2020-11-16 09:47:40|11355.74|11355.74|11356.87|11356.87|11356.87|11356.87|11355.74|11355.74|0
1605520080000|2020-11-16 09:48:00|11357.5|11357.5|11357.21|11357.21|11357.88|11357.88|11357.21|11357.21|0
1605520090000|2020-11-16 09:48:10|11357.57|11357.57|11356.86|11356.86|11357.57|11357.57|11356.75|11356.75|0
1605520100000|2020-11-16 09:48:20|11356.32|11356.32|11356.86|11356.86|11356.86|11356.86|11356.32|11356.32|0
1605520110000|2020-11-16 09:48:30|11356.63|11356.63|11356.63|11356.63|11356.63|11356.63|11356.63|11356.63|0
1605520140000|2020-11-16 09:49:00|11357.59|11357.59|11357.59|11357.59|11357.59|11357.59|11357.59|11357.59|0
1605520160000|2020-11-16 09:49:20|11358.03|11358.03|11358.84|11358.84|11358.84|11358.84|11358.03|11358.03|0
1605520170000|2020-11-16 09:49:30|11358.67|11358.67|11358.97|11358.97|11358.97|11358.97|11358.5|11358.5|0
1605520200000|2020-11-16 09:50:00|11359.16|11359.16|11359.59|11359.59|11359.59|11359.59|11358.71|11358.71|0
1605520210000|2020-11-16 09:50:10|11359.72|11359.72|11360.07|11360.07|11360.07|11360.07|11359.72|11359.72|0
1605520220000|2020-11-16 09:50:20|11360.26|11360.26|11359.44|11359.44|11360.26|11360.26|11359.44|11359.44|0
1605520230000|2020-11-16 09:50:30|11359.69|11359.69|11359.35|11359.35|11359.69|11359.69|11359.35|11359.35|0
1605520240000|2020-11-16 09:50:40|11359.83|11359.83|11360.45|11360.45|11360.45|11360.45|11359.83|11359.83|0
1605520250000|2020-11-16 09:50:50|11361.07|11361.07|11361.36|11361.36|11361.36|11361.36|11360.73|11360.73|0
1605520260000|2020-11-16 09:51:00|11361.59|11361.59|11363.03|11363.03|11363.03|11363.03|11361.59|11361.59|0
1605520270000|2020-11-16 09:51:10|11362.56|11362.56|11362.08|11362.08|11362.8|11362.8|11361.98|11361.98|0
1605520280000|2020-11-16 09:51:20|11362.35|11362.35|11361.52|11361.52|11362.35|11362.35|11361.52|11361.52|0
1605520290000|2020-11-16 09:51:30|11360.76|11360.76|11360.47|11360.47|11360.76|11360.76|11360.47|11360.47|0
1605520310000|2020-11-16 09:51:50|11360.54|11360.54|11355.16|11355.16|11361.16|11361.16|11354.97|11354.97|0
1605520320000|2020-11-16 09:52:00|11354.97|11354.97|11356.95|11356.95|11356.95|11356.95|11354.78|11354.78|0
1605520330000|2020-11-16 09:52:10|11356.75|11356.75|11356.85|11356.85|11356.85|11356.85|11356.61|11356.61|0
1605520340000|2020-11-16 09:52:20|11356.61|11356.61|11356.61|11356.61|11356.61|11356.61|11356.61|11356.61|0
1605520350000|2020-11-16 09:52:30|11356.32|11356.32|11354.04|11354.04|11356.32|11356.32|11354.04|11354.04|0
1605520360000|2020-11-16 09:52:40|11353.94|11353.94|11354.45|11354.45|11354.45|11354.45|11353.94|11353.94|0
1605520370000|2020-11-16 09:52:50|11354.52|11354.52|11354.9|11354.9|11354.9|11354.9|11354.52|11354.52|0
1605520380000|2020-11-16 09:53:00|11355.19|11355.19|11355.43|11355.43|11355.43|11355.43|11355.19|11355.19|0
1605520390000|2020-11-16 09:53:10|11355.56|11355.56|11355.52|11355.52|11355.56|11355.56|11355.43|11355.43|0
1605520400000|2020-11-16 09:53:20|11354.98|11354.98|11354.58|11354.58|11354.98|11354.98|11354.56|11354.56|0
1605520410000|2020-11-16 09:53:30|11354.68|11354.68|11354.31|11354.31|11354.68|11354.68|11354.31|11354.31|0
1605520420000|2020-11-16 09:53:40|11354.41|11354.41|11353.93|11353.93|11354.41|11354.41|11353.93|11353.93|0
1605520430000|2020-11-16 09:53:50|11353.69|11353.69|11353.21|11353.21|11353.69|11353.69|11352.87|11352.87|0
1605520440000|2020-11-16 09:54:00|11352.38|11352.38|11352.67|11352.67|11352.67|11352.67|11352.38|11352.38|0
1605520460000|2020-11-16 09:54:20|11352.8|11352.8|11352.43|11352.43|11352.8|11352.8|11352.33|11352.33|0
1605520470000|2020-11-16 09:54:30|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|0
1605520480000|2020-11-16 09:54:40|11352.7|11352.7|11352.7|11352.7|11352.7|11352.7|11352.7|11352.7|0
1605520490000|2020-11-16 09:54:50|11352.85|11352.85|11354.1|11354.1|11354.32|11354.32|11352.48|11352.48|0
1605520500000|2020-11-16 09:55:00|11353.91|11353.91|11353.76|11353.76|11353.91|11353.91|11353.76|11353.76|0
1605520510000|2020-11-16 09:55:10|11353.56|11353.56|11353.75|11353.75|11353.75|11353.75|11353.56|11353.56|0
1605520520000|2020-11-16 09:55:20|11353.66|11353.66|11353.73|11353.73|11353.73|11353.73|11353.56|11353.56|0
1605520530000|2020-11-16 09:55:30|11352.91|11352.91|11352.54|11352.54|11352.91|11352.91|11352.54|11352.54|0
1605520540000|2020-11-16 09:55:40|11352.45|11352.45|11352.52|11352.52|11352.52|11352.52|11352.18|11352.18|0
1605520550000|2020-11-16 09:55:50|11351.9|11351.9|11351.78|11351.78|11351.9|11351.9|11351.78|11351.78|0
1605520560000|2020-11-16 09:56:00|11351.91|11351.91|11350.81|11350.81|11351.91|11351.91|11350.81|11350.81|0
1605520570000|2020-11-16 09:56:10|11350.26|11350.26|11350.26|11350.26|11350.26|11350.26|11350.26|11350.26|0
1605520580000|2020-11-16 09:56:20|11350.39|11350.39|11348.8|11348.8|11350.39|11350.39|11348.17|11348.17|0
1605520590000|2020-11-16 09:56:30|11348.71|11348.71|11348.71|11348.71|11348.71|11348.71|11348.71|11348.71|0
1605520600000|2020-11-16 09:56:40|11348.59|11348.59|11348.48|11348.48|11348.59|11348.59|11348.48|11348.48|0
1605520610000|2020-11-16 09:56:50|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|0
1605520620000|2020-11-16 09:57:00|11348.74|11348.74|11350.91|11350.91|11350.91|11350.91|11348.57|11348.57|0
1605520630000|2020-11-16 09:57:10|11351.53|11351.53|11352.97|11352.97|11353.35|11353.35|11351.53|11351.53|0
1605520640000|2020-11-16 09:57:20|11353.17|11353.17|11353.53|11353.53|11353.55|11353.55|11353.17|11353.17|0
1605520650000|2020-11-16 09:57:30|11353.39|11353.39|11353.33|11353.33|11353.39|11353.39|11353.33|11353.33|0
1605520660000|2020-11-16 09:57:40|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|0
1605520670000|2020-11-16 09:57:50|11353.26|11353.26|11354.01|11354.01|11354.01|11354.01|11353.26|11353.26|0
1605520680000|2020-11-16 09:58:00|11353.93|11353.93|11354.32|11354.32|11354.32|11354.32|11353.76|11353.76|0
1605520690000|2020-11-16 09:58:10|11354.42|11354.42|11355.04|11355.04|11355.04|11355.04|11354.42|11354.42|0
1605520700000|2020-11-16 09:58:20|11355.11|11355.11|11354.94|11354.94|11355.11|11355.11|11354.94|11354.94|0
1605520710000|2020-11-16 09:58:30|11355.28|11355.28|11355.28|11355.28|11355.28|11355.28|11355.28|11355.28|0
1605520720000|2020-11-16 09:58:40|11355.96|11355.96|11355.96|11355.96|11355.96|11355.96|11355.96|11355.96|0
1605520740000|2020-11-16 09:59:00|11356.06|11356.06|11356.12|11356.12|11356.12|11356.12|11355.99|11355.99|0
1605520750000|2020-11-16 09:59:10|11356.32|11356.32|11356.8|11356.8|11357.52|11357.52|11356.32|11356.32|0
1605520770000|2020-11-16 09:59:30|11357.02|11357.02|11356.2|11356.2|11357.02|11357.02|11356.2|11356.2|0
1605520780000|2020-11-16 09:59:40|11356.33|11356.33|11356.59|11356.59|11356.59|11356.59|11356.33|11356.33|0
1605520790000|2020-11-16 09:59:50|11356.95|11356.95|11357.67|11357.67|11358.01|11358.01|11356.95|11356.95|0
1605520810000|2020-11-16 10:00:10|11357.75|11357.75|11357.75|11357.75|11357.75|11357.75|11357.75|11357.75|0
1605520820000|2020-11-16 10:00:20|11357.92|11357.92|11357.33|11357.33|11357.92|11357.92|11357.33|11357.33|0
1605520840000|2020-11-16 10:00:40|11357.13|11357.13|11356.67|11356.67|11357.13|11357.13|11356.67|11356.67|0
1605520850000|2020-11-16 10:00:50|11356.57|11356.57|11357.23|11357.23|11357.57|11357.57|11356.51|11356.51|0
1605520860000|2020-11-16 10:01:00|11357.4|11357.4|11358.29|11358.29|11358.29|11358.29|11357.4|11357.4|0
1605520870000|2020-11-16 10:01:10|11357.95|11357.95|11358.12|11358.12|11358.12|11358.12|11357.95|11357.95|0
1605520880000|2020-11-16 10:01:20|11358.02|11358.02|11357.68|11357.68|11358.02|11358.02|11357.68|11357.68|0
1605520890000|2020-11-16 10:01:30|11357.51|11357.51|11357.34|11357.34|11357.51|11357.51|11357.34|11357.34|0
1605520900000|2020-11-16 10:01:40|11358.16|11358.16|11358.98|11358.98|11358.98|11358.98|11358.16|11358.16|0
1605520910000|2020-11-16 10:01:50|11358.88|11358.88|11358.33|11358.33|11358.88|11358.88|11357.95|11357.95|0
1605520920000|2020-11-16 10:02:00|11358.42|11358.42|11360.91|11360.91|11361.1|11361.1|11358.42|11358.42|0
1605520930000|2020-11-16 10:02:10|11360.81|11360.81|11360.53|11360.53|11360.81|11360.81|11360.53|11360.53|0
1605520950000|2020-11-16 10:02:30|11361|11361|11360.41|11360.41|11361|11361|11360.41|11360.41|0
1605520960000|2020-11-16 10:02:40|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|0
1605520970000|2020-11-16 10:02:50|11360.54|11360.54|11360.54|11360.54|11360.54|11360.54|11360.54|11360.54|0
1605520980000|2020-11-16 10:03:00|11360.81|11360.81|11360.62|11360.62|11360.81|11360.81|11360.3|11360.3|0
1605520990000|2020-11-16 10:03:10|11360.8|11360.8|11359.97|11359.97|11360.8|11360.8|11359.97|11359.97|0
1605521000000|2020-11-16 10:03:20|11360.8|11360.8|11360.88|11360.88|11360.88|11360.88|11360.8|11360.8|0
1605521010000|2020-11-16 10:03:30|11361.17|11361.17|11363.47|11363.47|11363.81|11363.81|11361.17|11361.17|0
1605521020000|2020-11-16 10:03:40|11363.67|11363.67|11365.06|11365.06|11365.06|11365.06|11363.67|11363.67|0
1605521040000|2020-11-16 10:04:00|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|0
1605521060000|2020-11-16 10:04:20|11364.46|11364.46|11364.46|11364.46|11364.46|11364.46|11364.46|11364.46|0
1605521070000|2020-11-16 10:04:30|11364.63|11364.63|11364.9|11364.9|11364.9|11364.9|11364.63|11364.63|0
1605521080000|2020-11-16 10:04:40|11365|11365|11365.09|11365.09|11365.09|11365.09|11365|11365|0
1605521090000|2020-11-16 10:04:50|11365.26|11365.26|11365.95|11365.95|11366.78|11366.78|11365.26|11365.26|0
1605521100000|2020-11-16 10:05:00|11366.66|11366.66|11367|11367|11367|11367|11366.66|11366.66|0
1605521110000|2020-11-16 10:05:10|11367.82|11367.82|11367.96|11367.96|11368.64|11368.64|11367.82|11367.82|0
1605521120000|2020-11-16 10:05:20|11368.08|11368.08|11368.18|11368.18|11368.18|11368.18|11368.08|11368.08|0
1605521130000|2020-11-16 10:05:30|11368.37|11368.37|11368.37|11368.37|11368.37|11368.37|11368.37|11368.37|0
1605521140000|2020-11-16 10:05:40|11368.88|11368.88|11369.05|11369.05|11369.05|11369.05|11368.88|11368.88|0
1605521150000|2020-11-16 10:05:50|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|0
1605521160000|2020-11-16 10:06:00|11369.01|11369.01|11368.74|11368.74|11369.01|11369.01|11368.74|11368.74|0
1605521170000|2020-11-16 10:06:10|11368.61|11368.61|11369.67|11369.67|11369.67|11369.67|11368.49|11368.49|0
1605521180000|2020-11-16 10:06:20|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|11370.49|0
1605521200000|2020-11-16 10:06:40|11371.32|11371.32|11370.92|11370.92|11371.32|11371.32|11370.92|11370.92|0
1605521210000|2020-11-16 10:06:50|11370.8|11370.8|11368.75|11368.75|11370.8|11370.8|11368.6|11368.6|0
1605521220000|2020-11-16 10:07:00|11368.28|11368.28|11368.28|11368.28|11368.28|11368.28|11368.28|11368.28|0
1605521230000|2020-11-16 10:07:10|11368.34|11368.34|11368.99|11368.99|11368.99|11368.99|11368.34|11368.34|0
1605521240000|2020-11-16 10:07:20|11368.85|11368.85|11368.67|11368.67|11368.85|11368.85|11368.57|11368.57|0
1605521250000|2020-11-16 10:07:30|11368.6|11368.6|11368.51|11368.51|11368.6|11368.6|11368.36|11368.36|0
1605521260000|2020-11-16 10:07:40|11369.13|11369.13|11369.13|11369.13|11369.13|11369.13|11369.13|11369.13|0
1605521310000|2020-11-16 10:08:30|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|0
1605521320000|2020-11-16 10:08:40|11369.62|11369.62|11369.96|11369.96|11369.96|11369.96|11369.62|11369.62|0
1605521330000|2020-11-16 10:08:50|11369.72|11369.72|11369.72|11369.72|11369.72|11369.72|11369.72|11369.72|0
1605521360000|2020-11-16 10:09:20|11369.63|11369.63|11370.25|11370.25|11370.25|11370.25|11369.63|11369.63|0
1605521370000|2020-11-16 10:09:30|11370.13|11370.13|11370.85|11370.85|11370.85|11370.85|11370.13|11370.13|0
1605521380000|2020-11-16 10:09:40|11370.03|11370.03|11371.68|11371.68|11371.68|11371.68|11370.03|11370.03|0
1605521390000|2020-11-16 10:09:50|11371.81|11371.81|11371.04|11371.04|11371.81|11371.81|11371.04|11371.04|0
1605521400000|2020-11-16 10:10:00|11371.86|11371.86|11373.84|11373.84|11373.84|11373.84|11371.86|11371.86|0
1605521410000|2020-11-16 10:10:10|11373.97|11373.97|11373.97|11373.97|11373.97|11373.97|11373.97|11373.97|0
1605521430000|2020-11-16 10:10:30|11374.79|11374.79|11374.96|11374.96|11374.96|11374.96|11374.79|11374.79|0
1605521440000|2020-11-16 10:10:40|11373.72|11373.72|11372.07|11372.07|11373.72|11373.72|11372.07|11372.07|0
1605521460000|2020-11-16 10:11:00|11371.8|11371.8|11371.8|11371.8|11371.8|11371.8|11371.8|11371.8|0
1605521470000|2020-11-16 10:11:10|11371.07|11371.07|11371.28|11371.28|11371.28|11371.28|11371.07|11371.07|0
1605521480000|2020-11-16 10:11:20|11371.84|11371.84|11371.8|11371.8|11371.84|11371.84|11371.5|11371.5|0
1605521490000|2020-11-16 10:11:30|11373.44|11373.44|11373.44|11373.44|11373.44|11373.44|11373.44|11373.44|0
1605521500000|2020-11-16 10:11:40|11374.27|11374.27|11375.52|11375.52|11375.52|11375.52|11374.27|11374.27|0
1605521510000|2020-11-16 10:11:50|11375.9|11375.9|11375.9|11375.9|11375.9|11375.9|11375.9|11375.9|0
1605521530000|2020-11-16 10:12:10|11375.99|11375.99|11376.09|11376.09|11376.09|11376.09|11375.99|11375.99|0
1605521540000|2020-11-16 10:12:20|11376.22|11376.22|11377.47|11377.47|11377.47|11377.47|11376.22|11376.22|0
1605521560000|2020-11-16 10:12:40|11377.35|11377.35|11377.35|11377.35|11377.35|11377.35|11377.35|11377.35|0
1605521570000|2020-11-16 10:12:50|11377.22|11377.22|11376.33|11376.33|11377.22|11377.22|11376.33|11376.33|0
1605521590000|2020-11-16 10:13:10|11376.52|11376.52|11376.52|11376.52|11376.52|11376.52|11376.52|11376.52|0
1605521600000|2020-11-16 10:13:20|11376.59|11376.59|11376.59|11376.59|11376.59|11376.59|11376.59|11376.59|0
1605521610000|2020-11-16 10:13:30|11376.21|11376.21|11376.35|11376.35|11376.42|11376.42|11376.21|11376.21|0
1605521620000|2020-11-16 10:13:40|11376.64|11376.64|11376.64|11376.64|11376.64|11376.64|11376.64|11376.64|0
1605521630000|2020-11-16 10:13:50|11376.47|11376.47|11377.16|11377.16|11377.16|11377.16|11376.33|11376.33|0
1605521660000|2020-11-16 10:14:20|11377.33|11377.33|11377.13|11377.13|11377.33|11377.33|11377.13|11377.13|0
1605521680000|2020-11-16 10:14:40|11377.36|11377.36|11377.02|11377.02|11377.36|11377.36|11377.02|11377.02|0
1605521700000|2020-11-16 10:15:00|11377.55|11377.55|11377.04|11377.04|11377.55|11377.55|11377.04|11377.04|0
1605521710000|2020-11-16 10:15:10|11377.38|11377.38|11377.21|11377.21|11377.38|11377.38|11377.21|11377.21|0
1605521720000|2020-11-16 10:15:20|11378.45|11378.45|11380.31|11380.31|11380.31|11380.31|11378.45|11378.45|0
1605521730000|2020-11-16 10:15:30|11380.12|11380.12|11379.54|11379.54|11380.37|11380.37|11379.54|11379.54|0
1605521750000|2020-11-16 10:15:50|11379.08|11379.08|11380.24|11380.24|11380.24|11380.24|11379.08|11379.08|0
1605521760000|2020-11-16 10:16:00|11380.53|11380.53|11380.73|11380.73|11380.73|11380.73|11380.53|11380.53|0
1605521780000|2020-11-16 10:16:20|11379.91|11379.91|11379.91|11379.91|11379.91|11379.91|11379.91|11379.91|0
1605521790000|2020-11-16 10:16:30|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|0
1605521810000|2020-11-16 10:16:50|11379.9|11379.9|11380.82|11380.82|11380.82|11380.82|11379.9|11379.9|0
1605521820000|2020-11-16 10:17:00|11380.44|11380.44|11380.25|11380.25|11380.44|11380.44|11380.25|11380.25|0
1605521830000|2020-11-16 10:17:10|11379.67|11379.67|11379.67|11379.67|11379.67|11379.67|11379.67|11379.67|0
1605521840000|2020-11-16 10:17:20|11378.85|11378.85|11378.85|11378.85|11378.85|11378.85|11378.85|11378.85|0
1605521860000|2020-11-16 10:17:40|11379.02|11379.02|11378.46|11378.46|11379.19|11379.19|11378.36|11378.36|0
1605521870000|2020-11-16 10:17:50|11378.36|11378.36|11377.99|11377.99|11378.36|11378.36|11377.99|11377.99|0
1605521880000|2020-11-16 10:18:00|11378.46|11378.46|11379.08|11379.08|11379.08|11379.08|11378.46|11378.46|0
1605521890000|2020-11-16 10:18:10|11378.91|11378.91|11378.91|11378.91|11378.91|11378.91|11378.91|11378.91|0
1605521910000|2020-11-16 10:18:30|11379.74|11379.74|11380.32|11380.32|11380.56|11380.56|11379.74|11379.74|0
1605521920000|2020-11-16 10:18:40|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|0
1605521930000|2020-11-16 10:18:50|11380.9|11380.9|11381.49|11381.49|11381.49|11381.49|11380.78|11380.78|0
1605521940000|2020-11-16 10:19:00|11381.4|11381.4|11381.3|11381.3|11381.4|11381.4|11381.3|11381.3|0
1605521950000|2020-11-16 10:19:10|11381.54|11381.54|11382.12|11382.12|11382.12|11382.12|11381.45|11381.45|0
1605521960000|2020-11-16 10:19:20|11382.24|11382.24|11382.41|11382.41|11382.41|11382.41|11382.24|11382.24|0
1605521970000|2020-11-16 10:19:30|11382.51|11382.51|11382.51|11382.51|11382.51|11382.51|11382.51|11382.51|0
1605521980000|2020-11-16 10:19:40|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|0
1605521990000|2020-11-16 10:19:50|11382.27|11382.27|11382.16|11382.16|11382.27|11382.27|11382.16|11382.16|0
1605522000000|2020-11-16 10:20:00|11382.28|11382.28|11382.05|11382.05|11382.28|11382.28|11382.05|11382.05|0
1605522010000|2020-11-16 10:20:10|11382.87|11382.87|11383.42|11383.42|11383.42|11383.42|11382.05|11382.05|0
1605522020000|2020-11-16 10:20:20|11383.66|11383.66|11384.12|11384.12|11384.12|11384.12|11383.66|11383.66|0
1605522030000|2020-11-16 10:20:30|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|0
1605522040000|2020-11-16 10:20:40|11383.06|11383.06|11384.23|11384.23|11384.23|11384.23|11383.06|11383.06|0
1605522050000|2020-11-16 10:20:50|11384.14|11384.14|11385.9|11385.9|11385.9|11385.9|11384|11384|0
1605522060000|2020-11-16 10:21:00|11385.08|11385.08|11384.45|11384.45|11385.28|11385.28|11384.45|11384.45|0
1605522070000|2020-11-16 10:21:10|11384.55|11384.55|11384.55|11384.55|11384.55|11384.55|11384.55|11384.55|0
1605522100000|2020-11-16 10:21:40|11384.67|11384.67|11384.16|11384.16|11384.67|11384.67|11384.16|11384.16|0
1605522110000|2020-11-16 10:21:50|11384.98|11384.98|11384.98|11384.98|11384.98|11384.98|11384.98|11384.98|0
1605522140000|2020-11-16 10:22:20|11385.49|11385.49|11388.74|11388.74|11388.74|11388.74|11385.49|11385.49|0
1605522150000|2020-11-16 10:22:30|11389.03|11389.03|11391.09|11391.09|11391.09|11391.09|11388.91|11388.91|0
1605522160000|2020-11-16 10:22:40|11390.27|11390.27|11391.16|11391.16|11391.16|11391.16|11390.27|11390.27|0
1605522170000|2020-11-16 10:22:50|11391.28|11391.28|11391.39|11391.39|11391.39|11391.39|11391.28|11391.28|0
1605522180000|2020-11-16 10:23:00|11390.57|11390.57|11391.1|11391.1|11391.39|11391.39|11390.57|11390.57|0
1605522190000|2020-11-16 10:23:10|11391.39|11391.39|11391.25|11391.25|11391.39|11391.39|11391.25|11391.25|0
1605522200000|2020-11-16 10:23:20|11391.44|11391.44|11390.91|11390.91|11391.44|11391.44|11390.91|11390.91|0
1605522210000|2020-11-16 10:23:30|11390.09|11390.09|11389.94|11389.94|11390.09|11390.09|11389.94|11389.94|0
1605522220000|2020-11-16 10:23:40|11389.85|11389.85|11389.85|11389.85|11389.85|11389.85|11389.85|11389.85|0
1605522230000|2020-11-16 10:23:50|11389.68|11389.68|11389.68|11389.68|11389.68|11389.68|11389.68|11389.68|0
1605522240000|2020-11-16 10:24:00|11389.54|11389.54|11389.26|11389.26|11389.54|11389.54|11389.26|11389.26|0
1605522250000|2020-11-16 10:24:10|11388.97|11388.97|11388.25|11388.25|11388.97|11388.97|11388.25|11388.25|0
1605522260000|2020-11-16 10:24:20|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|0
1605522270000|2020-11-16 10:24:30|11388.15|11388.15|11388.15|11388.15|11388.15|11388.15|11388.15|11388.15|0
1605522280000|2020-11-16 10:24:40|11387.64|11387.64|11387.64|11387.64|11387.64|11387.64|11387.64|11387.64|0
1605522300000|2020-11-16 10:25:00|11387.44|11387.44|11387.33|11387.33|11387.44|11387.44|11386.93|11386.93|0
1605522310000|2020-11-16 10:25:10|11387.23|11387.23|11387.56|11387.56|11387.56|11387.56|11387.23|11387.23|0
1605522320000|2020-11-16 10:25:20|11388.39|11388.39|11389.21|11389.21|11389.21|11389.21|11388.39|11388.39|0
1605522330000|2020-11-16 10:25:30|11388.92|11388.92|11388.92|11388.92|11388.92|11388.92|11388.92|11388.92|0
1605522340000|2020-11-16 10:25:40|11386.45|11386.45|11384.8|11384.8|11386.45|11386.45|11384.8|11384.8|0
1605522350000|2020-11-16 10:25:50|11384.74|11384.74|11384.5|11384.5|11384.74|11384.74|11384.25|11384.25|0
1605522360000|2020-11-16 10:26:00|11384.64|11384.64|11385.87|11385.87|11385.87|11385.87|11384.64|11384.64|0
1605522370000|2020-11-16 10:26:10|11385.68|11385.68|11385.68|11385.68|11385.68|11385.68|11385.68|11385.68|0
1605522380000|2020-11-16 10:26:20|11384.94|11384.94|11384.83|11384.83|11385.28|11385.28|11384.83|11384.83|0
1605522390000|2020-11-16 10:26:30|11384.58|11384.58|11384.52|11384.52|11384.58|11384.58|11384.41|11384.41|0
1605522420000|2020-11-16 10:27:00|11384.72|11384.72|11384.72|11384.72|11384.72|11384.72|11384.72|11384.72|0
1605522430000|2020-11-16 10:27:10|11384.55|11384.55|11384.55|11384.55|11384.55|11384.55|11384.55|11384.55|0
1605522440000|2020-11-16 10:27:20|11383.97|11383.97|11383.46|11383.46|11383.97|11383.97|11383.46|11383.46|0
1605522450000|2020-11-16 10:27:30|11384.15|11384.15|11384.32|11384.32|11384.32|11384.32|11384.15|11384.15|0
1605522480000|2020-11-16 10:28:00|11384.6|11384.6|11384.51|11384.51|11384.6|11384.6|11384.51|11384.51|0
1605522490000|2020-11-16 10:28:10|11384.28|11384.28|11384.39|11384.39|11384.39|11384.39|11384.28|11384.28|0
1605522500000|2020-11-16 10:28:20|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|0
1605522510000|2020-11-16 10:28:30|11385.12|11385.12|11384.92|11384.92|11385.12|11385.12|11384.83|11384.83|0
1605522520000|2020-11-16 10:28:40|11384.96|11384.96|11384.96|11384.96|11384.96|11384.96|11384.96|11384.96|0
1605522530000|2020-11-16 10:28:50|11384.84|11384.84|11385.08|11385.08|11385.08|11385.08|11384.72|11384.72|0
1605522550000|2020-11-16 10:29:10|11383.78|11383.78|11384.05|11384.05|11384.6|11384.6|11383.78|11383.78|0
1605522560000|2020-11-16 10:29:20|11383.76|11383.76|11384.96|11384.96|11385.4|11385.4|11383.76|11383.76|0
1605522570000|2020-11-16 10:29:30|11384.73|11384.73|11384.6|11384.6|11384.96|11384.96|11384.6|11384.6|0
1605522580000|2020-11-16 10:29:40|11384.31|11384.31|11382.89|11382.89|11384.31|11384.31|11382.66|11382.66|0
1605522590000|2020-11-16 10:29:50|11382.67|11382.67|11382.9|11382.9|11383.05|11383.05|11382.43|11382.43|0
1605522600000|2020-11-16 10:30:00|11380.14|11380.14|11380.04|11380.04|11380.28|11380.28|11380.04|11380.04|0
1605522620000|2020-11-16 10:30:20|11379.87|11379.87|11379.87|11379.87|11379.87|11379.87|11379.87|11379.87|0
1605522630000|2020-11-16 10:30:30|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|11379.05|0
1605522650000|2020-11-16 10:30:50|11378.93|11378.93|11379.84|11379.84|11379.84|11379.84|11378.93|11378.93|0
1605522660000|2020-11-16 10:31:00|11379.74|11379.74|11379.92|11379.92|11379.92|11379.92|11379.65|11379.65|0
1605522680000|2020-11-16 10:31:20|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|11379.64|0
1605522690000|2020-11-16 10:31:30|11379.36|11379.36|11379.36|11379.36|11379.36|11379.36|11379.36|11379.36|0
1605522700000|2020-11-16 10:31:40|11378.54|11378.54|11378.35|11378.35|11378.54|11378.54|11378.35|11378.35|0
1605522710000|2020-11-16 10:31:50|11378.45|11378.45|11379.19|11379.19|11379.19|11379.19|11378.45|11378.45|0
1605522720000|2020-11-16 10:32:00|11378.89|11378.89|11379.56|11379.56|11380.14|11380.14|11378.89|11378.89|0
1605522730000|2020-11-16 10:32:10|11378.73|11378.73|11378.55|11378.55|11378.73|11378.73|11378.55|11378.55|0
1605522740000|2020-11-16 10:32:20|11378.43|11378.43|11378.43|11378.43|11378.43|11378.43|11378.43|11378.43|0
1605522770000|2020-11-16 10:32:50|11378.6|11378.6|11378.6|11378.6|11378.6|11378.6|11378.6|11378.6|0
1605522780000|2020-11-16 10:33:00|11378.31|11378.31|11378.28|11378.28|11378.31|11378.31|11378.21|11378.21|0
1605522800000|2020-11-16 10:33:20|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|0
1605522810000|2020-11-16 10:33:30|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|0
1605522820000|2020-11-16 10:33:40|11379.43|11379.43|11379.43|11379.43|11379.43|11379.43|11379.43|11379.43|0
1605522840000|2020-11-16 10:34:00|11379.34|11379.34|11378.78|11378.78|11379.34|11379.34|11378.78|11378.78|0
1605522850000|2020-11-16 10:34:10|11377.53|11377.53|11378.15|11378.15|11378.15|11378.15|11377.53|11377.53|0
1605522860000|2020-11-16 10:34:20|11377.79|11377.79|11377.28|11377.28|11377.79|11377.79|11377.28|11377.28|0
1605522870000|2020-11-16 10:34:30|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|0
1605522890000|2020-11-16 10:34:50|11376.78|11376.78|11376.78|11376.78|11376.78|11376.78|11376.78|11376.78|0
1605522900000|2020-11-16 10:35:00|11377.07|11377.07|11377.07|11377.07|11377.07|11377.07|11377.07|11377.07|0
1605522910000|2020-11-16 10:35:10|11376.88|11376.88|11376.16|11376.16|11376.88|11376.88|11376.16|11376.16|0
1605522920000|2020-11-16 10:35:20|11375.97|11375.97|11375.46|11375.46|11376.33|11376.33|11375.46|11375.46|0
1605522930000|2020-11-16 10:35:30|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|11375.02|0
1605522940000|2020-11-16 10:35:40|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|11374.4|0
1605522950000|2020-11-16 10:35:50|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|11374.04|0
1605522960000|2020-11-16 10:36:00|11373.74|11373.74|11375.29|11375.29|11375.29|11375.29|11373.64|11373.64|0
1605522970000|2020-11-16 10:36:10|11375.23|11375.23|11375.51|11375.51|11375.51|11375.51|11375.23|11375.23|0
1605522980000|2020-11-16 10:36:20|11375.85|11375.85|11376.79|11376.79|11376.79|11376.79|11375.85|11375.85|0
1605522990000|2020-11-16 10:36:30|11376.96|11376.96|11374.55|11374.55|11376.96|11376.96|11374.55|11374.55|0
1605523000000|2020-11-16 10:36:40|11374.26|11374.26|11372.48|11372.48|11374.26|11374.26|11372.48|11372.48|0
1605523010000|2020-11-16 10:36:50|11372.82|11372.82|11372.82|11372.82|11372.82|11372.82|11372.82|11372.82|0
1605523020000|2020-11-16 10:37:00|11373.29|11373.29|11373.58|11373.58|11373.58|11373.58|11373.29|11373.29|0
1605523030000|2020-11-16 10:37:10|11373.75|11373.75|11376.25|11376.25|11376.25|11376.25|11373.75|11373.75|0
1605523040000|2020-11-16 10:37:20|11376.42|11376.42|11376.61|11376.61|11376.61|11376.61|11376.42|11376.42|0
1605523050000|2020-11-16 10:37:30|11377.08|11377.08|11377.31|11377.31|11377.31|11377.31|11377.08|11377.08|0
1605523060000|2020-11-16 10:37:40|11376.8|11376.8|11376.89|11376.89|11376.89|11376.89|11376.8|11376.8|0
1605523080000|2020-11-16 10:38:00|11377.51|11377.51|11377.71|11377.71|11377.71|11377.71|11377.51|11377.51|0
1605523100000|2020-11-16 10:38:20|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|11377.8|0
1605523110000|2020-11-16 10:38:30|11377.51|11377.51|11377.74|11377.74|11377.74|11377.74|11376.69|11376.69|0
1605523130000|2020-11-16 10:38:50|11377.55|11377.55|11377.55|11377.55|11377.55|11377.55|11377.55|11377.55|0
1605523150000|2020-11-16 10:39:10|11376.72|11376.72|11377.01|11377.01|11377.01|11377.01|11376.72|11376.72|0
1605523160000|2020-11-16 10:39:20|11377.11|11377.11|11377.01|11377.01|11377.11|11377.11|11377.01|11377.01|0
1605523170000|2020-11-16 10:39:30|11377.18|11377.18|11376.35|11376.35|11377.18|11377.18|11376.35|11376.35|0
1605523200000|2020-11-16 10:40:00|11376.59|11376.59|11377.55|11377.55|11377.55|11377.55|11376.59|11376.59|0
1605523210000|2020-11-16 10:40:10|11377.89|11377.89|11377.81|11377.81|11377.89|11377.89|11377.51|11377.51|0
1605523220000|2020-11-16 10:40:20|11378.43|11378.43|11378.43|11378.43|11378.43|11378.43|11378.43|11378.43|0
1605523230000|2020-11-16 10:40:30|11378.55|11378.55|11379.37|11379.37|11379.37|11379.37|11378.55|11378.55|0
1605523240000|2020-11-16 10:40:40|11379.49|11379.49|11379.44|11379.44|11379.59|11379.59|11379.44|11379.44|0
1605523260000|2020-11-16 10:41:00|11379.78|11379.78|11380|11380|11380|11380|11378.01|11378.01|0
1605523280000|2020-11-16 10:41:20|11380.82|11380.82|11380|11380|11380.82|11380.82|11380|11380|0
1605523290000|2020-11-16 10:41:30|11379.87|11379.87|11379.87|11379.87|11379.87|11379.87|11379.87|11379.87|0
1605523310000|2020-11-16 10:41:50|11379.77|11379.77|11378.95|11378.95|11379.77|11379.77|11378.95|11378.95|0
1605523320000|2020-11-16 10:42:00|11378.75|11378.75|11376.31|11376.31|11379.05|11379.05|11376.31|11376.31|0
1605523340000|2020-11-16 10:42:20|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|0
1605523350000|2020-11-16 10:42:30|11376.84|11376.84|11376.61|11376.61|11376.84|11376.84|11376.61|11376.61|0
1605523360000|2020-11-16 10:42:40|11376.74|11376.74|11376.74|11376.74|11376.74|11376.74|11376.74|11376.74|0
1605523370000|2020-11-16 10:42:50|11376.83|11376.83|11377.57|11377.57|11377.7|11377.7|11376.83|11376.83|0
1605523380000|2020-11-16 10:43:00|11377.77|11377.77|11377.41|11377.41|11377.77|11377.77|11377.41|11377.41|0
1605523390000|2020-11-16 10:43:10|11377.31|11377.31|11377.11|11377.11|11377.31|11377.31|11377.11|11377.11|0
1605523400000|2020-11-16 10:43:20|11377.35|11377.35|11377.35|11377.35|11377.35|11377.35|11377.35|11377.35|0
1605523420000|2020-11-16 10:43:40|11377.15|11377.15|11377.15|11377.15|11377.15|11377.15|11377.15|11377.15|0
1605523440000|2020-11-16 10:44:00|11377.06|11377.06|11376.26|11376.26|11377.06|11377.06|11376.26|11376.26|0
1605523450000|2020-11-16 10:44:10|11376.14|11376.14|11375.35|11375.35|11376.22|11376.22|11375.35|11375.35|0
1605523470000|2020-11-16 10:44:30|11375.5|11375.5|11375.5|11375.5|11375.5|11375.5|11375.5|11375.5|0
1605523500000|2020-11-16 10:45:00|11376.33|11376.33|11376.33|11376.33|11376.33|11376.33|11376.33|11376.33|0
1605523510000|2020-11-16 10:45:10|11376.23|11376.23|11375.78|11375.78|11376.23|11376.23|11375.68|11375.68|0
1605523520000|2020-11-16 10:45:20|11375.87|11375.87|11375.68|11375.68|11375.87|11375.87|11375.68|11375.68|0
1605523540000|2020-11-16 10:45:40|11375.57|11375.57|11375.1|11375.1|11375.57|11375.57|11375.1|11375.1|0
1605523550000|2020-11-16 10:45:50|11375.19|11375.19|11374.37|11374.37|11375.19|11375.19|11374.37|11374.37|0
1605523560000|2020-11-16 10:46:00|11373.75|11373.75|11373.55|11373.55|11373.75|11373.75|11373.55|11373.55|0
1605523570000|2020-11-16 10:46:10|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|11373.04|0
1605523600000|2020-11-16 10:46:40|11372.67|11372.67|11372.44|11372.44|11372.67|11372.67|11372.44|11372.44|0
1605523620000|2020-11-16 10:47:00|11372.24|11372.24|11371.91|11371.91|11372.24|11372.24|11371.91|11371.91|0
1605523630000|2020-11-16 10:47:10|11372.28|11372.28|11371.05|11371.05|11372.37|11372.37|11371.05|11371.05|0
1605523640000|2020-11-16 10:47:20|11370.88|11370.88|11370.66|11370.66|11371.05|11371.05|11370.66|11370.66|0
1605523650000|2020-11-16 10:47:30|11369.96|11369.96|11370.16|11370.16|11370.16|11370.16|11369.96|11369.96|0
1605523680000|2020-11-16 10:48:00|11370.02|11370.02|11370.02|11370.02|11370.02|11370.02|11370.02|11370.02|0
1605523690000|2020-11-16 10:48:10|11370.36|11370.36|11370.71|11370.71|11371.53|11371.53|11370.36|11370.36|0
1605523710000|2020-11-16 10:48:30|11371.15|11371.15|11371|11371|11371.29|11371.29|11371|11371|0
1605523720000|2020-11-16 10:48:40|11371.2|11371.2|11371.2|11371.2|11371.2|11371.2|11371.2|11371.2|0
1605523730000|2020-11-16 10:48:50|11371.3|11371.3|11371.96|11371.96|11371.96|11371.96|11371.08|11371.08|0
1605523740000|2020-11-16 10:49:00|11372.07|11372.07|11372.19|11372.19|11372.19|11372.19|11372.07|11372.07|0
1605523770000|2020-11-16 10:49:30|11372.06|11372.06|11372.06|11372.06|11372.06|11372.06|11372.06|11372.06|0
1605523780000|2020-11-16 10:49:40|11372.29|11372.29|11372.29|11372.29|11372.29|11372.29|11372.29|11372.29|0
1605523790000|2020-11-16 10:49:50|11372.87|11372.87|11372.87|11372.87|11372.87|11372.87|11372.87|11372.87|0
1605523800000|2020-11-16 10:50:00|11373.45|11373.45|11373.72|11373.72|11373.72|11373.72|11373.45|11373.45|0
1605523810000|2020-11-16 10:50:10|11374.96|11374.96|11374.96|11374.96|11374.96|11374.96|11374.96|11374.96|0
1605523830000|2020-11-16 10:50:30|11375.03|11375.03|11376.32|11376.32|11376.32|11376.32|11375.03|11375.03|0
1605523840000|2020-11-16 10:50:40|11376.45|11376.45|11376.27|11376.27|11377.09|11377.09|11376.27|11376.27|0
1605523850000|2020-11-16 10:50:50|11375.44|11375.44|11374.74|11374.74|11375.44|11375.44|11374.62|11374.62|0
1605523860000|2020-11-16 10:51:00|11375.56|11375.56|11375.56|11375.56|11375.56|11375.56|11375.56|11375.56|0
1605523870000|2020-11-16 10:51:10|11375.36|11375.36|11374.51|11374.51|11375.36|11375.36|11374.51|11374.51|0
1605523880000|2020-11-16 10:51:20|11374.34|11374.34|11374.45|11374.45|11374.45|11374.45|11374.34|11374.34|0
1605523900000|2020-11-16 10:51:40|11374.69|11374.69|11374.69|11374.69|11374.69|11374.69|11374.69|11374.69|0
1605523920000|2020-11-16 10:52:00|11374.6|11374.6|11374.07|11374.07|11374.6|11374.6|11374.07|11374.07|0
1605523930000|2020-11-16 10:52:10|11373.92|11373.92|11372.36|11372.36|11373.92|11373.92|11372.36|11372.36|0
1605523940000|2020-11-16 10:52:20|11371.78|11371.78|11371.54|11371.54|11371.78|11371.78|11371.54|11371.54|0
1605523950000|2020-11-16 10:52:30|11370.72|11370.72|11370.79|11370.79|11370.79|11370.79|11370.72|11370.72|0
1605523960000|2020-11-16 10:52:40|11371.32|11371.32|11371.68|11371.68|11371.68|11371.68|11370.79|11370.79|0
1605523970000|2020-11-16 10:52:50|11371.44|11371.44|11370.62|11370.62|11371.44|11371.44|11370.33|11370.33|0
1605523980000|2020-11-16 10:53:00|11370.33|11370.33|11370.33|11370.33|11370.33|11370.33|11370.33|11370.33|0
1605523990000|2020-11-16 10:53:10|11370.62|11370.62|11368.01|11368.01|11370.62|11370.62|11368.01|11368.01|0
1605524000000|2020-11-16 10:53:20|11367.82|11367.82|11367.61|11367.61|11367.82|11367.82|11367.61|11367.61|0
1605524010000|2020-11-16 10:53:30|11367.88|11367.88|11366.75|11366.75|11367.88|11367.88|11366.75|11366.75|0
1605524030000|2020-11-16 10:53:50|11366.51|11366.51|11366.64|11366.64|11366.88|11366.88|11366.51|11366.51|0
1605524040000|2020-11-16 10:54:00|11366.25|11366.25|11366.25|11366.25|11366.48|11366.48|11366.25|11366.25|0
1605524050000|2020-11-16 10:54:10|11366.08|11366.08|11366.08|11366.08|11366.08|11366.08|11366.08|11366.08|0
1605524100000|2020-11-16 10:55:00|11366.46|11366.46|11367.26|11367.26|11367.26|11367.26|11366.46|11366.46|0
1605524110000|2020-11-16 10:55:10|11366.97|11366.97|11366.73|11366.73|11367.11|11367.11|11366.73|11366.73|0
1605524120000|2020-11-16 10:55:20|11367.11|11367.11|11367.11|11367.11|11367.11|11367.11|11367.11|11367.11|0
1605524130000|2020-11-16 10:55:30|11366.87|11366.87|11366.53|11366.53|11366.87|11366.87|11366.53|11366.53|0
1605524140000|2020-11-16 10:55:40|11365.62|11365.62|11364.55|11364.55|11365.62|11365.62|11364.55|11364.55|0
1605524150000|2020-11-16 10:55:50|11364.43|11364.43|11363.74|11363.74|11364.43|11364.43|11363.74|11363.74|0
1605524160000|2020-11-16 10:56:00|11364.03|11364.03|11363.85|11363.85|11364.03|11364.03|11363.85|11363.85|0
1605524180000|2020-11-16 10:56:20|11364.13|11364.13|11364.13|11364.13|11364.13|11364.13|11364.13|11364.13|0
1605524220000|2020-11-16 10:57:00|11363.94|11363.94|11363.35|11363.35|11363.94|11363.94|11363.26|11363.26|0
1605524230000|2020-11-16 10:57:10|11363.45|11363.45|11363.16|11363.16|11363.45|11363.45|11363.16|11363.16|0
1605524240000|2020-11-16 10:57:20|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|0
1605524250000|2020-11-16 10:57:30|11362.15|11362.15|11362.07|11362.07|11362.31|11362.31|11362.07|11362.07|0
1605524260000|2020-11-16 10:57:40|11361.69|11361.69|11360.04|11360.04|11361.69|11361.69|11360.04|11360.04|0
1605524270000|2020-11-16 10:57:50|11360.14|11360.14|11360.01|11360.01|11360.43|11360.43|11359.44|11359.44|0
1605524280000|2020-11-16 10:58:00|11359.56|11359.56|11359.73|11359.73|11359.73|11359.73|11359.56|11359.56|0
1605524290000|2020-11-16 10:58:10|11359.11|11359.11|11358.29|11358.29|11359.11|11359.11|11358.29|11358.29|0
1605524320000|2020-11-16 10:58:40|11358.12|11358.12|11357.95|11357.95|11358.12|11358.12|11357.95|11357.95|0
1605524330000|2020-11-16 10:58:50|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|0
1605524340000|2020-11-16 10:59:00|11358.48|11358.48|11358.38|11358.38|11358.48|11358.48|11358.38|11358.38|0
1605524360000|2020-11-16 10:59:20|11358.12|11358.12|11358.12|11358.12|11358.12|11358.12|11358.12|11358.12|0
1605524370000|2020-11-16 10:59:30|11357.5|11357.5|11358.01|11358.01|11358.01|11358.01|11357.5|11357.5|0
1605524380000|2020-11-16 10:59:40|11358.1|11358.1|11358.3|11358.3|11358.3|11358.3|11358.1|11358.1|0
1605524400000|2020-11-16 11:00:00|11358.2|11358.2|11360.13|11360.13|11360.13|11360.13|11358.01|11358.01|0
1605524420000|2020-11-16 11:00:20|11359.31|11359.31|11359.64|11359.64|11359.64|11359.64|11359.31|11359.31|0
1605524430000|2020-11-16 11:00:30|11359.87|11359.87|11359.87|11359.87|11360.11|11360.11|11359.76|11359.76|0
1605524440000|2020-11-16 11:00:40|11360.45|11360.45|11360.75|11360.75|11360.75|11360.75|11360.45|11360.45|0
1605524450000|2020-11-16 11:00:50|11360.51|11360.51|11358.86|11358.86|11360.51|11360.51|11358.86|11358.86|0
1605524460000|2020-11-16 11:01:00|11358.66|11358.66|11358.66|11358.66|11358.83|11358.83|11358.66|11358.66|0
1605524470000|2020-11-16 11:01:10|11358.79|11358.79|11359.17|11359.17|11359.17|11359.17|11358.79|11358.79|0
1605524480000|2020-11-16 11:01:20|11359.64|11359.64|11359.64|11359.64|11359.64|11359.64|11359.64|11359.64|0
1605524490000|2020-11-16 11:01:30|11359.87|11359.87|11359.87|11359.87|11359.87|11359.87|11359.87|11359.87|0
1605524500000|2020-11-16 11:01:40|11360.06|11360.06|11359.84|11359.84|11360.52|11360.52|11359.45|11359.45|0
1605524510000|2020-11-16 11:01:50|11360.08|11360.08|11360.27|11360.27|11360.27|11360.27|11360.08|11360.08|0
1605524520000|2020-11-16 11:02:00|11360.57|11360.57|11361.04|11361.04|11361.04|11361.04|11360.57|11360.57|0
1605524530000|2020-11-16 11:02:10|11361.21|11361.21|11361.38|11361.38|11361.38|11361.38|11361.21|11361.21|0
1605524540000|2020-11-16 11:02:20|11360.55|11360.55|11360|11360|11360.82|11360.82|11360|11360|0
1605524550000|2020-11-16 11:02:30|11359.91|11359.91|11359.91|11359.91|11359.91|11359.91|11359.91|11359.91|0
1605524560000|2020-11-16 11:02:40|11359.82|11359.82|11359.13|11359.13|11359.82|11359.82|11359.07|11359.07|0
1605524570000|2020-11-16 11:02:50|11359.32|11359.32|11359.61|11359.61|11359.61|11359.61|11359.32|11359.32|0
1605524580000|2020-11-16 11:03:00|11359.95|11359.95|11359.76|11359.76|11359.95|11359.95|11359.76|11359.76|0
1605524590000|2020-11-16 11:03:10|11359.99|11359.99|11359.99|11359.99|11359.99|11359.99|11359.99|11359.99|0
1605524610000|2020-11-16 11:03:30|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|0
1605524620000|2020-11-16 11:03:40|11360.21|11360.21|11362.34|11362.34|11362.34|11362.34|11359.87|11359.87|0
1605524640000|2020-11-16 11:04:00|11361.75|11361.75|11361.55|11361.55|11361.75|11361.75|11361.55|11361.55|0
1605524650000|2020-11-16 11:04:10|11361.45|11361.45|11361.65|11361.65|11361.65|11361.65|11361.45|11361.45|0
1605524660000|2020-11-16 11:04:20|11361.31|11361.31|11361.69|11361.69|11361.69|11361.69|11361.19|11361.19|0
1605524670000|2020-11-16 11:04:30|11361.57|11361.57|11361.16|11361.16|11361.57|11361.57|11361.16|11361.16|0
1605524690000|2020-11-16 11:04:50|11361.53|11361.53|11361.53|11361.53|11361.53|11361.53|11361.53|11361.53|0
1605524700000|2020-11-16 11:05:00|11361.46|11361.46|11361.3|11361.3|11361.63|11361.63|11361.09|11361.09|0
1605524710000|2020-11-16 11:05:10|11361.93|11361.93|11362.64|11362.64|11363|11363|11361.76|11361.76|0
1605524720000|2020-11-16 11:05:20|11362.97|11362.97|11362.78|11362.78|11362.97|11362.97|11362.78|11362.78|0
1605524730000|2020-11-16 11:05:30|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|0
1605524750000|2020-11-16 11:05:50|11361.74|11361.74|11361.96|11361.96|11361.96|11361.96|11361.74|11361.74|0
1605524760000|2020-11-16 11:06:00|11361.86|11361.86|11361.48|11361.48|11361.86|11361.86|11361.48|11361.48|0
1605524800000|2020-11-16 11:06:40|11361.38|11361.38|11363.3|11363.3|11363.3|11363.3|11361.38|11361.38|0
1605524810000|2020-11-16 11:06:50|11363.17|11363.17|11363.79|11363.79|11363.79|11363.79|11363.17|11363.17|0
1605524860000|2020-11-16 11:07:40|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|0
1605524870000|2020-11-16 11:07:50|11363.76|11363.76|11363.76|11363.76|11363.76|11363.76|11363.76|11363.76|0
1605524880000|2020-11-16 11:08:00|11363.64|11363.64|11363.52|11363.52|11363.64|11363.64|11363.52|11363.52|0
1605524900000|2020-11-16 11:08:20|11363.64|11363.64|11363.94|11363.94|11364.57|11364.57|11363.64|11363.64|0
1605524910000|2020-11-16 11:08:30|11363.88|11363.88|11364.2|11364.2|11364.2|11364.2|11363.69|11363.69|0
1605524920000|2020-11-16 11:08:40|11363.58|11363.58|11363.67|11363.67|11363.67|11363.67|11363.58|11363.58|0
1605524950000|2020-11-16 11:09:10|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|0
1605524960000|2020-11-16 11:09:20|11363.04|11363.04|11363.21|11363.21|11363.21|11363.21|11362.98|11362.98|0
1605524970000|2020-11-16 11:09:30|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|0
1605524980000|2020-11-16 11:09:40|11363.35|11363.35|11363.35|11363.35|11363.35|11363.35|11363.35|11363.35|0
1605525000000|2020-11-16 11:10:00|11363.15|11363.15|11362.63|11362.63|11363.15|11363.15|11362.63|11362.63|0
1605525020000|2020-11-16 11:10:20|11362.74|11362.74|11362.74|11362.74|11362.74|11362.74|11362.74|11362.74|0
1605525030000|2020-11-16 11:10:30|11362.98|11362.98|11363.21|11363.21|11363.21|11363.21|11362.98|11362.98|0
1605525040000|2020-11-16 11:10:40|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|11362.92|0
1605525050000|2020-11-16 11:10:50|11362.1|11362.1|11362.05|11362.05|11362.1|11362.1|11361.48|11361.48|0
1605525060000|2020-11-16 11:11:00|11361.92|11361.92|11361.03|11361.03|11361.92|11361.92|11360.72|11360.72|0
1605525070000|2020-11-16 11:11:10|11361.26|11361.26|11360.69|11360.69|11361.26|11361.26|11360.69|11360.69|0
1605525080000|2020-11-16 11:11:20|11360.62|11360.62|11360.62|11360.62|11360.62|11360.62|11360.62|11360.62|0
1605525090000|2020-11-16 11:11:30|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|0
1605525110000|2020-11-16 11:11:50|11360.21|11360.21|11359.92|11359.92|11360.21|11360.21|11359.92|11359.92|0
1605525120000|2020-11-16 11:12:00|11359.79|11359.79|11359.69|11359.69|11359.79|11359.79|11359.69|11359.69|0
1605525130000|2020-11-16 11:12:10|11360.51|11360.51|11359.33|11359.33|11360.51|11360.51|11359.33|11359.33|0
1605525140000|2020-11-16 11:12:20|11359.24|11359.24|11359.39|11359.39|11359.39|11359.39|11359.24|11359.24|0
1605525160000|2020-11-16 11:12:40|11359.32|11359.32|11357.99|11357.99|11359.32|11359.32|11357.99|11357.99|0
1605525170000|2020-11-16 11:12:50|11357.9|11357.9|11357.28|11357.28|11357.9|11357.9|11356.91|11356.91|0
1605525180000|2020-11-16 11:13:00|11357.22|11357.22|11356.88|11356.88|11357.22|11357.22|11356.88|11356.88|0
1605525190000|2020-11-16 11:13:10|11356.76|11356.76|11356.36|11356.36|11356.76|11356.76|11356.33|11356.33|0
1605525210000|2020-11-16 11:13:30|11356.43|11356.43|11355.92|11355.92|11356.43|11356.43|11355.8|11355.8|0
1605525220000|2020-11-16 11:13:40|11356.16|11356.16|11356.16|11356.16|11356.16|11356.16|11356.16|11356.16|0
1605525230000|2020-11-16 11:13:50|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|11355.97|0
1605525250000|2020-11-16 11:14:10|11356.48|11356.48|11355.93|11355.93|11356.48|11356.48|11354.83|11354.83|0
1605525260000|2020-11-16 11:14:20|11355.81|11355.81|11356|11356|11356|11356|11355.53|11355.53|0
1605525270000|2020-11-16 11:14:30|11355.77|11355.77|11357|11357|11357|11357|11355.77|11355.77|0
1605525280000|2020-11-16 11:14:40|11357.12|11357.12|11357.24|11357.24|11357.24|11357.24|11357.12|11357.12|0
1605525300000|2020-11-16 11:15:00|11357.35|11357.35|11357.35|11357.35|11357.35|11357.35|11357.35|11357.35|0
1605525320000|2020-11-16 11:15:20|11357.5|11357.5|11357.95|11357.95|11357.95|11357.95|11357.12|11357.12|0
1605525330000|2020-11-16 11:15:30|11357.7|11357.7|11357.7|11357.7|11357.7|11357.7|11357.7|11357.7|0
1605525350000|2020-11-16 11:15:50|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|0
1605525360000|2020-11-16 11:16:00|11358.4|11358.4|11358.44|11358.44|11358.52|11358.52|11358.4|11358.4|0
1605525380000|2020-11-16 11:16:20|11358.32|11358.32|11358.06|11358.06|11358.32|11358.32|11358.06|11358.06|0
1605525390000|2020-11-16 11:16:30|11357.86|11357.86|11357.95|11357.95|11357.95|11357.95|11357.86|11357.86|0
1605525400000|2020-11-16 11:16:40|11357.81|11357.81|11359.62|11359.62|11359.62|11359.62|11357.81|11357.81|0
1605525410000|2020-11-16 11:16:50|11360.44|11360.44|11360.44|11360.44|11360.44|11360.44|11360.44|11360.44|0
1605525420000|2020-11-16 11:17:00|11362.09|11362.09|11359.13|11359.13|11362.09|11362.09|11359.13|11359.13|0
1605525430000|2020-11-16 11:17:10|11358.3|11358.3|11357.67|11357.67|11358.3|11358.3|11357.48|11357.48|0
1605525450000|2020-11-16 11:17:30|11357.31|11357.31|11357.31|11357.31|11357.31|11357.31|11357.31|11357.31|0
1605525460000|2020-11-16 11:17:40|11356.96|11356.96|11357.26|11357.26|11357.26|11357.26|11356.96|11356.96|0
1605525470000|2020-11-16 11:17:50|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|11357.17|0
1605525480000|2020-11-16 11:18:00|11357.29|11357.29|11357.58|11357.58|11357.58|11357.58|11357.29|11357.29|0
1605525490000|2020-11-16 11:18:10|11357.77|11357.77|11357.86|11357.86|11357.86|11357.86|11357.77|11357.77|0
1605525500000|2020-11-16 11:18:20|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|11357.04|0
1605525510000|2020-11-16 11:18:30|11357.28|11357.28|11357.13|11357.13|11357.28|11357.28|11357.13|11357.13|0
1605525550000|2020-11-16 11:19:10|11357.37|11357.37|11357.37|11357.37|11357.37|11357.37|11357.37|11357.37|0
1605525560000|2020-11-16 11:19:20|11357.19|11357.19|11357.01|11357.01|11357.19|11357.19|11357.01|11357.01|0
1605525570000|2020-11-16 11:19:30|11357.39|11357.39|11357.39|11357.39|11357.39|11357.39|11357.39|11357.39|0
1605525580000|2020-11-16 11:19:40|11357.68|11357.68|11357.68|11357.68|11357.68|11357.68|11357.68|11357.68|0
1605525590000|2020-11-16 11:19:50|11357.83|11357.83|11357.83|11357.83|11357.83|11357.83|11357.83|11357.83|0
1605525610000|2020-11-16 11:20:10|11357.73|11357.73|11357.63|11357.63|11357.73|11357.73|11357.63|11357.63|0
1605525650000|2020-11-16 11:20:50|11358.25|11358.25|11359.65|11359.65|11359.65|11359.65|11358.25|11358.25|0
1605525660000|2020-11-16 11:21:00|11359.82|11359.82|11359.61|11359.61|11359.82|11359.82|11359.44|11359.44|0
1605525670000|2020-11-16 11:21:10|11359.85|11359.85|11358.35|11358.35|11359.85|11359.85|11358.2|11358.2|0
1605525690000|2020-11-16 11:21:30|11358.23|11358.23|11358.23|11358.23|11358.23|11358.23|11358.23|11358.23|0
1605525710000|2020-11-16 11:21:50|11358.08|11358.08|11358.08|11358.08|11358.08|11358.08|11358.08|11358.08|0
1605525720000|2020-11-16 11:22:00|11357.79|11357.79|11358.29|11358.29|11358.29|11358.29|11357.79|11357.79|0
1605525730000|2020-11-16 11:22:10|11358.43|11358.43|11358.23|11358.23|11358.43|11358.43|11358.23|11358.23|0
1605525740000|2020-11-16 11:22:20|11358.7|11358.7|11358.7|11358.7|11358.7|11358.7|11358.7|11358.7|0
1605525750000|2020-11-16 11:22:30|11358.97|11358.97|11358.97|11358.97|11358.97|11358.97|11358.97|11358.97|0
1605525760000|2020-11-16 11:22:40|11358.85|11358.85|11356.11|11356.11|11358.85|11358.85|11356.11|11356.11|0
1605525770000|2020-11-16 11:22:50|11356.22|11356.22|11356.34|11356.34|11356.34|11356.34|11356.22|11356.22|0
1605525780000|2020-11-16 11:23:00|11356.51|11356.51|11356.41|11356.41|11356.51|11356.51|11356.41|11356.41|0
1605525790000|2020-11-16 11:23:10|11355.59|11355.59|11354.57|11354.57|11355.59|11355.59|11354.14|11354.14|0
1605525800000|2020-11-16 11:23:20|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|0
1605525810000|2020-11-16 11:23:30|11353.51|11353.51|11353.9|11353.9|11353.98|11353.98|11353.15|11353.15|0
1605525820000|2020-11-16 11:23:40|11353.52|11353.52|11354.41|11354.41|11354.68|11354.68|11353.52|11353.52|0
1605525840000|2020-11-16 11:24:00|11354.58|11354.58|11354.58|11354.58|11354.58|11354.58|11354.58|11354.58|0
1605525850000|2020-11-16 11:24:10|11355.4|11355.4|11356.94|11356.94|11356.94|11356.94|11355.4|11355.4|0
1605525860000|2020-11-16 11:24:20|11356.73|11356.73|11356.72|11356.72|11356.73|11356.73|11356.72|11356.72|0
1605525890000|2020-11-16 11:24:50|11356.81|11356.81|11357.11|11357.11|11357.11|11357.11|11356.81|11356.81|0
1605525900000|2020-11-16 11:25:00|11357.49|11357.49|11357.28|11357.28|11357.49|11357.49|11357.11|11357.11|0
1605525910000|2020-11-16 11:25:10|11359.75|11359.75|11359.31|11359.31|11360.45|11360.45|11359.21|11359.21|0
1605525920000|2020-11-16 11:25:20|11359.64|11359.64|11360.27|11360.27|11360.27|11360.27|11359.64|11359.64|0
1605525930000|2020-11-16 11:25:30|11360.13|11360.13|11360.23|11360.23|11360.23|11360.23|11359.93|11359.93|0
1605525950000|2020-11-16 11:25:50|11358.99|11358.99|11358.3|11358.3|11358.99|11358.99|11358.3|11358.3|0
1605525960000|2020-11-16 11:26:00|11358.68|11358.68|11358.44|11358.44|11358.68|11358.68|11358.44|11358.44|0
1605525970000|2020-11-16 11:26:10|11357.62|11357.62|11356.8|11356.8|11357.62|11357.62|11356.8|11356.8|0
1605526000000|2020-11-16 11:26:40|11357.03|11357.03|11356.67|11356.67|11357.03|11357.03|11356.67|11356.67|0
1605526010000|2020-11-16 11:26:50|11356.48|11356.48|11356.48|11356.48|11356.48|11356.48|11356.48|11356.48|0
1605526020000|2020-11-16 11:27:00|11356.14|11356.14|11356.79|11356.79|11356.79|11356.79|11354.53|11354.53|0
1605526030000|2020-11-16 11:27:10|11357.03|11357.03|11357.26|11357.26|11357.26|11357.26|11357.03|11357.03|0
1605526040000|2020-11-16 11:27:20|11357.6|11357.6|11357.06|11357.06|11357.6|11357.6|11356.78|11356.78|0
1605526060000|2020-11-16 11:27:40|11357.35|11357.35|11357.35|11357.35|11357.35|11357.35|11357.35|11357.35|0
1605526070000|2020-11-16 11:27:50|11357.52|11357.52|11357.52|11357.52|11357.52|11357.52|11357.52|11357.52|0
1605526080000|2020-11-16 11:28:00|11359.17|11359.17|11359.66|11359.66|11359.66|11359.66|11359.17|11359.17|0
1605526110000|2020-11-16 11:28:30|11359.95|11359.95|11359.95|11359.95|11359.95|11359.95|11359.95|11359.95|0
1605526120000|2020-11-16 11:28:40|11359.57|11359.57|11359.48|11359.48|11359.57|11359.57|11359.48|11359.48|0
1605526140000|2020-11-16 11:29:00|11359.55|11359.55|11359.55|11359.55|11359.55|11359.55|11359.55|11359.55|0
1605526160000|2020-11-16 11:29:20|11359.81|11359.81|11359.81|11359.81|11359.81|11359.81|11359.81|11359.81|0
1605526170000|2020-11-16 11:29:30|11359.74|11359.74|11359.74|11359.74|11359.74|11359.74|11359.74|11359.74|0
1605526190000|2020-11-16 11:29:50|11359.91|11359.91|11359.81|11359.81|11359.91|11359.91|11359.81|11359.81|0
1605526210000|2020-11-16 11:30:10|11359.92|11359.92|11360.04|11360.04|11360.04|11360.04|11359.92|11359.92|0
1605526220000|2020-11-16 11:30:20|11359.7|11359.7|11359.7|11359.7|11359.7|11359.7|11359.7|11359.7|0
1605526230000|2020-11-16 11:30:30|11359.6|11359.6|11359.6|11359.6|11359.6|11359.6|11359.6|11359.6|0
1605526240000|2020-11-16 11:30:40|11359.36|11359.36|11358.53|11358.53|11359.36|11359.36|11358.53|11358.53|0
1605526260000|2020-11-16 11:31:00|11358.7|11358.7|11358.7|11358.7|11358.7|11358.7|11358.7|11358.7|0
1605526270000|2020-11-16 11:31:10|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|11358.89|0
1605526280000|2020-11-16 11:31:20|11358.5|11358.5|11358.09|11358.09|11358.5|11358.5|11358.09|11358.09|0
1605526290000|2020-11-16 11:31:30|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|0
1605526300000|2020-11-16 11:31:40|11357.92|11357.92|11357.75|11357.75|11357.92|11357.92|11357.75|11357.75|0
1605526320000|2020-11-16 11:32:00|11357.51|11357.51|11357.51|11357.51|11357.51|11357.51|11357.51|11357.51|0
1605526330000|2020-11-16 11:32:10|11357.42|11357.42|11357.03|11357.03|11357.42|11357.42|11357.03|11357.03|0
1605526340000|2020-11-16 11:32:20|11356.52|11356.52|11359.49|11359.49|11359.61|11359.61|11356.32|11356.32|0
1605526350000|2020-11-16 11:32:30|11359.61|11359.61|11360.09|11360.09|11360.21|11360.21|11359.61|11359.61|0
1605526360000|2020-11-16 11:32:40|11360.24|11360.24|11359.9|11359.9|11360.24|11360.24|11359.9|11359.9|0
1605526370000|2020-11-16 11:32:50|11359.71|11359.71|11359.71|11359.71|11359.71|11359.71|11359.71|11359.71|0
1605526380000|2020-11-16 11:33:00|11359.08|11359.08|11358.46|11358.46|11359.08|11359.08|11358.29|11358.29|0
1605526390000|2020-11-16 11:33:10|11358.69|11358.69|11358.86|11358.86|11358.86|11358.86|11358.69|11358.69|0
1605526400000|2020-11-16 11:33:20|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|0
1605526410000|2020-11-16 11:33:30|11359.12|11359.12|11360.83|11360.83|11360.83|11360.83|11359.12|11359.12|0
1605526420000|2020-11-16 11:33:40|11360.74|11360.74|11360.44|11360.44|11360.74|11360.74|11360.44|11360.44|0
1605526440000|2020-11-16 11:34:00|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|0
1605526450000|2020-11-16 11:34:10|11360.41|11360.41|11360.41|11360.41|11360.41|11360.41|11360.41|11360.41|0
1605526460000|2020-11-16 11:34:20|11360.51|11360.51|11360.51|11360.51|11360.51|11360.51|11360.51|11360.51|0
1605526470000|2020-11-16 11:34:30|11360.71|11360.71|11360.96|11360.96|11360.96|11360.96|11360.59|11360.59|0
1605526490000|2020-11-16 11:34:50|11360.67|11360.67|11359.76|11359.76|11360.96|11360.96|11359.76|11359.76|0
1605526500000|2020-11-16 11:35:00|11359.61|11359.61|11359.66|11359.66|11359.86|11359.86|11359.52|11359.52|0
1605526510000|2020-11-16 11:35:10|11361.3|11361.3|11361.54|11361.54|11361.54|11361.54|11361.3|11361.3|0
1605526520000|2020-11-16 11:35:20|11361.43|11361.43|11361.87|11361.87|11361.87|11361.87|11361.43|11361.43|0
1605526540000|2020-11-16 11:35:40|11361.6|11361.6|11361.6|11361.6|11361.6|11361.6|11361.6|11361.6|0
1605526560000|2020-11-16 11:36:00|11361.4|11361.4|11361.91|11361.91|11361.91|11361.91|11361.4|11361.4|0
1605526570000|2020-11-16 11:36:10|11361.98|11361.98|11361.98|11361.98|11361.98|11361.98|11361.98|11361.98|0
1605526580000|2020-11-16 11:36:20|11360.33|11360.33|11360.33|11360.33|11360.33|11360.33|11360.33|11360.33|0
1605526590000|2020-11-16 11:36:30|11359.39|11359.39|11359.55|11359.55|11359.63|11359.63|11359.27|11359.27|0
1605526600000|2020-11-16 11:36:40|11359.49|11359.49|11358.98|11358.98|11359.49|11359.49|11358.98|11358.98|0
1605526610000|2020-11-16 11:36:50|11359.07|11359.07|11359.17|11359.17|11359.17|11359.17|11359.07|11359.07|0
1605526620000|2020-11-16 11:37:00|11359.32|11359.32|11359.43|11359.43|11359.43|11359.43|11359.32|11359.32|0
1605526640000|2020-11-16 11:37:20|11360.26|11360.26|11360.26|11360.26|11360.26|11360.26|11360.26|11360.26|0
1605526650000|2020-11-16 11:37:30|11360.16|11360.16|11362.15|11362.15|11362.15|11362.15|11360.16|11360.16|0
1605526660000|2020-11-16 11:37:40|11362.23|11362.23|11362.23|11362.23|11362.23|11362.23|11362.23|11362.23|0
1605526670000|2020-11-16 11:37:50|11362.47|11362.47|11362.47|11362.47|11362.47|11362.47|11362.47|11362.47|0
1605526680000|2020-11-16 11:38:00|11361.55|11361.55|11361.55|11361.55|11361.65|11361.65|11361.55|11361.55|0
1605526690000|2020-11-16 11:38:10|11359.08|11359.08|11359.08|11359.08|11359.08|11359.08|11359.08|11359.08|0
1605526700000|2020-11-16 11:38:20|11359.25|11359.25|11358.78|11358.78|11359.54|11359.54|11358.71|11358.71|0
1605526720000|2020-11-16 11:38:40|11359.14|11359.14|11359.02|11359.02|11359.14|11359.14|11359.02|11359.02|0
1605526750000|2020-11-16 11:39:10|11359.31|11359.31|11359.94|11359.94|11359.94|11359.94|11359.31|11359.31|0
1605526790000|2020-11-16 11:39:50|11359.84|11359.84|11360.04|11360.04|11360.04|11360.04|11359.75|11359.75|0
1605526800000|2020-11-16 11:40:00|11360.13|11360.13|11360.13|11360.13|11360.13|11360.13|11360.13|11360.13|0
1605526810000|2020-11-16 11:40:10|11360.25|11360.25|11360.18|11360.18|11360.42|11360.42|11360.18|11360.18|0
1605526820000|2020-11-16 11:40:20|11360.54|11360.54|11360.75|11360.75|11360.75|11360.75|11360.47|11360.47|0
1605526870000|2020-11-16 11:41:10|11359.93|11359.93|11359.86|11359.86|11359.93|11359.93|11359.74|11359.74|0
1605526880000|2020-11-16 11:41:20|11359.15|11359.15|11357.74|11357.74|11359.15|11359.15|11357.74|11357.74|0
1605526890000|2020-11-16 11:41:30|11357.93|11357.93|11357.83|11357.83|11357.93|11357.93|11357.83|11357.83|0
1605526900000|2020-11-16 11:41:40|11357.69|11357.69|11357.89|11357.89|11357.89|11357.89|11357.35|11357.35|0
1605526910000|2020-11-16 11:41:50|11357.79|11357.79|11357.79|11357.79|11357.79|11357.79|11357.79|11357.79|0
1605526920000|2020-11-16 11:42:00|11356.92|11356.92|11356.03|11356.03|11356.92|11356.92|11356.03|11356.03|0
1605526930000|2020-11-16 11:42:10|11355.88|11355.88|11355.75|11355.75|11355.88|11355.88|11355.58|11355.58|0
1605526940000|2020-11-16 11:42:20|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|0
1605526950000|2020-11-16 11:42:30|11355.81|11355.81|11355.81|11355.81|11355.81|11355.81|11355.81|11355.81|0
1605526970000|2020-11-16 11:42:50|11355.69|11355.69|11354.89|11354.89|11355.69|11355.69|11354.89|11354.89|0
1605526980000|2020-11-16 11:43:00|11354.99|11354.99|11354.7|11354.7|11354.99|11354.99|11354.7|11354.7|0
1605526990000|2020-11-16 11:43:10|11354.82|11354.82|11358.35|11358.35|11358.35|11358.35|11354.82|11354.82|0
1605527000000|2020-11-16 11:43:20|11355.88|11355.88|11355.06|11355.06|11355.88|11355.88|11355.06|11355.06|0
1605527020000|2020-11-16 11:43:40|11355.18|11355.18|11355.29|11355.29|11355.29|11355.29|11355.18|11355.18|0
1605527030000|2020-11-16 11:43:50|11355.49|11355.49|11355.92|11355.92|11355.92|11355.92|11355.49|11355.49|0
1605527060000|2020-11-16 11:44:20|11356.16|11356.16|11356.16|11356.16|11356.16|11356.16|11356.16|11356.16|0
1605527070000|2020-11-16 11:44:30|11355.87|11355.87|11356|11356|11356|11356|11355.74|11355.74|0
1605527110000|2020-11-16 11:45:10|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|0
1605527120000|2020-11-16 11:45:20|11355.98|11355.98|11355.24|11355.24|11355.98|11355.98|11355.15|11355.15|0
1605527130000|2020-11-16 11:45:30|11355.37|11355.37|11355.37|11355.37|11355.37|11355.37|11355.37|11355.37|0
1605527140000|2020-11-16 11:45:40|11355.5|11355.5|11355.76|11355.76|11355.76|11355.76|11355.13|11355.13|0
1605527150000|2020-11-16 11:45:50|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|0
1605527160000|2020-11-16 11:46:00|11356.15|11356.15|11356.06|11356.06|11356.15|11356.15|11356.06|11356.06|0
1605527180000|2020-11-16 11:46:20|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|0
1605527190000|2020-11-16 11:46:30|11356.38|11356.38|11356.38|11356.38|11356.38|11356.38|11356.38|11356.38|0
1605527200000|2020-11-16 11:46:40|11357|11357|11358.78|11358.78|11358.98|11358.98|11357|11357|0
1605527210000|2020-11-16 11:46:50|11358.16|11358.16|11358.6|11358.6|11358.6|11358.6|11358.16|11358.16|0
1605527220000|2020-11-16 11:47:00|11358.72|11358.72|11359.16|11359.16|11359.16|11359.16|11358.72|11358.72|0
1605527230000|2020-11-16 11:47:10|11359.5|11359.5|11360.17|11360.17|11360.17|11360.17|11359.5|11359.5|0
1605527240000|2020-11-16 11:47:20|11360.29|11360.29|11361.12|11361.12|11361.12|11361.12|11360.29|11360.29|0
1605527250000|2020-11-16 11:47:30|11361.41|11361.41|11361.4|11361.4|11361.87|11361.87|11361.17|11361.17|0
1605527260000|2020-11-16 11:47:40|11361.47|11361.47|11363.23|11363.23|11363.35|11363.35|11361.47|11361.47|0
1605527270000|2020-11-16 11:47:50|11362.41|11362.41|11363.13|11363.13|11363.13|11363.13|11362.41|11362.41|0
1605527280000|2020-11-16 11:48:00|11362.31|11362.31|11363.16|11363.16|11363.16|11363.16|11362.31|11362.31|0
1605527310000|2020-11-16 11:48:30|11363.53|11363.53|11363.19|11363.19|11363.77|11363.77|11363.19|11363.19|0
1605527320000|2020-11-16 11:48:40|11363.1|11363.1|11363.92|11363.92|11363.92|11363.92|11363.1|11363.1|0
1605527330000|2020-11-16 11:48:50|11364.02|11364.02|11364.15|11364.15|11364.15|11364.15|11364.02|11364.02|0
1605527340000|2020-11-16 11:49:00|11364.97|11364.97|11365.15|11365.15|11365.15|11365.15|11364.97|11364.97|0
1605527350000|2020-11-16 11:49:10|11365.34|11365.34|11365.05|11365.05|11365.34|11365.34|11365.05|11365.05|0
1605527360000|2020-11-16 11:49:20|11364.76|11364.76|11364.76|11364.76|11364.76|11364.76|11364.76|11364.76|0
1605527390000|2020-11-16 11:49:50|11364.85|11364.85|11364.85|11364.85|11364.85|11364.85|11364.85|11364.85|0
1605527400000|2020-11-16 11:50:00|11365.29|11365.29|11365.23|11365.23|11366.42|11366.42|11365.23|11365.23|0
1605527410000|2020-11-16 11:50:10|11365.86|11365.86|11366.36|11366.36|11366.36|11366.36|11365.79|11365.79|0
1605527420000|2020-11-16 11:50:20|11366.42|11366.42|11367.95|11367.95|11367.95|11367.95|11366.42|11366.42|0
1605527430000|2020-11-16 11:50:30|11368.24|11368.24|11368.42|11368.42|11368.42|11368.42|11368.18|11368.18|0
1605527440000|2020-11-16 11:50:40|11368.59|11368.59|11370.1|11370.1|11370.1|11370.1|11368.59|11368.59|0
1605527450000|2020-11-16 11:50:50|11370.27|11370.27|11372.69|11372.69|11372.69|11372.69|11370.27|11370.27|0
1605527460000|2020-11-16 11:51:00|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|0
1605527470000|2020-11-16 11:51:10|11371.72|11371.72|11371.47|11371.47|11372.3|11372.3|11371.47|11371.47|0
1605527480000|2020-11-16 11:51:20|11371.76|11371.76|11372.36|11372.36|11372.36|11372.36|11371.76|11371.76|0
1605527490000|2020-11-16 11:51:30|11372.6|11372.6|11370.13|11370.13|11374.24|11374.24|11370.13|11370.13|0
1605527500000|2020-11-16 11:51:40|11369.3|11369.3|11371.74|11371.74|11371.74|11371.74|11369.3|11369.3|0
1605527510000|2020-11-16 11:51:50|11372.36|11372.36|11372.36|11372.36|11372.36|11372.36|11372.36|11372.36|0
1605527520000|2020-11-16 11:52:00|11372.7|11372.7|11373.23|11373.23|11373.23|11373.23|11372.7|11372.7|0
1605527530000|2020-11-16 11:52:10|11373.46|11373.46|11385.11|11385.11|11385.7|11385.7|11372.81|11372.81|0
1605527540000|2020-11-16 11:52:20|11384.64|11384.64|11396.17|11396.17|11396.17|11396.17|11384.51|11384.51|0
1605527550000|2020-11-16 11:52:30|11396.29|11396.29|11397.2|11397.2|11398|11398|11395.97|11395.97|0
1605527560000|2020-11-16 11:52:40|11397.34|11397.34|11399.72|11399.72|11399.72|11399.72|11396.99|11396.99|0
1605527570000|2020-11-16 11:52:50|11399.82|11399.82|11398.94|11398.94|11400.55|11400.55|11396.67|11396.67|0
1605527580000|2020-11-16 11:53:00|11399.11|11399.11|11402.76|11402.76|11402.76|11402.76|11399.11|11399.11|0
1605527590000|2020-11-16 11:53:10|11402.93|11402.93|11410.52|11410.52|11410.52|11410.52|11402.93|11402.93|0
1605527600000|2020-11-16 11:53:20|11410.76|11410.76|11419.11|11419.11|11419.11|11419.11|11410.76|11410.76|0
1605527610000|2020-11-16 11:53:30|11419.46|11419.46|11419.24|11419.24|11420.33|11420.33|11419.24|11419.24|0
1605527620000|2020-11-16 11:53:40|11417.56|11417.56|11412.49|11412.49|11417.56|11417.56|11412.49|11412.49|0
1605527630000|2020-11-16 11:53:50|11410.84|11410.84|11410|11410|11410.84|11410.84|11409.98|11409.98|0
1605527640000|2020-11-16 11:54:00|11409.52|11409.52|11406.01|11406.01|11409.9|11409.9|11406.01|11406.01|0
1605527650000|2020-11-16 11:54:10|11406.59|11406.59|11406.48|11406.48|11406.59|11406.59|11405.76|11405.76|0
1605527660000|2020-11-16 11:54:20|11405.9|11405.9|11406.58|11406.58|11406.58|11406.58|11405.52|11405.52|0
1605527670000|2020-11-16 11:54:30|11405.76|11405.76|11404.5|11404.5|11405.76|11405.76|11404.5|11404.5|0
1605527680000|2020-11-16 11:54:40|11403.87|11403.87|11402.76|11402.76|11403.87|11403.87|11402.76|11402.76|0
1605527690000|2020-11-16 11:54:50|11403.05|11403.05|11402.73|11402.73|11403.05|11403.05|11401.93|11401.93|0
1605527710000|2020-11-16 11:55:10|11402.22|11402.22|11401.22|11401.22|11402.22|11402.22|11401.1|11401.1|0
1605527720000|2020-11-16 11:55:20|11400.99|11400.99|11403.5|11403.5|11403.5|11403.5|11400.99|11400.99|0
1605527730000|2020-11-16 11:55:30|11403.4|11403.4|11402.8|11402.8|11403.4|11403.4|11402.78|11402.78|0
1605527740000|2020-11-16 11:55:40|11402.69|11402.69|11402.81|11402.81|11402.81|11402.81|11402.69|11402.69|0
1605527750000|2020-11-16 11:55:50|11403.06|11403.06|11403.06|11403.06|11403.06|11403.06|11402.95|11402.95|0
1605527760000|2020-11-16 11:56:00|11403.26|11403.26|11407.93|11407.93|11408.97|11408.97|11403.26|11403.26|0
1605527770000|2020-11-16 11:56:10|11408.4|11408.4|11438.55|11438.55|11440.12|11440.12|11408.4|11408.4|0
1605527780000|2020-11-16 11:56:20|11438.67|11438.67|11446.61|11446.61|11448.36|11448.36|11436.42|11436.42|0
1605527790000|2020-11-16 11:56:30|11446.51|11446.51|11439.61|11439.61|11447.08|11447.08|11439.61|11439.61|0
1605527800000|2020-11-16 11:56:40|11439.26|11439.26|11445.24|11445.24|11447.57|11447.57|11438.3|11438.3|0
1605527810000|2020-11-16 11:56:50|11444.81|11444.81|11443.87|11443.87|11446.84|11446.84|11443.57|11443.57|0
1605527820000|2020-11-16 11:57:00|11443.99|11443.99|11444.85|11444.85|11446.27|11446.27|11443.99|11443.99|0
1605527830000|2020-11-16 11:57:10|11445.36|11445.36|11439.21|11439.21|11445.36|11445.36|11439.21|11439.21|0
1605527840000|2020-11-16 11:57:20|11437.97|11437.97|11439.08|11439.08|11439.88|11439.88|11437.97|11437.97|0
1605527850000|2020-11-16 11:57:30|11438.26|11438.26|11441.74|11441.74|11441.74|11441.74|11438.26|11438.26|0
1605527860000|2020-11-16 11:57:40|11442.14|11442.14|11442|11442|11442.93|11442.93|11440.49|11440.49|0
1605527870000|2020-11-16 11:57:50|11440.98|11440.98|11442.65|11442.65|11444.07|11444.07|11440.98|11440.98|0
1605527880000|2020-11-16 11:58:00|11442.46|11442.46|11440.03|11440.03|11442.46|11442.46|11438.87|11438.87|0
1605527890000|2020-11-16 11:58:10|11440.33|11440.33|11439.76|11439.76|11441.06|11441.06|11439.72|11439.72|0
1605527900000|2020-11-16 11:58:20|11439.64|11439.64|11443.9|11443.9|11443.9|11443.9|11439.64|11439.64|0
1605527910000|2020-11-16 11:58:30|11444.88|11444.88|11444.63|11444.63|11445.48|11445.48|11444.42|11444.42|0
1605527920000|2020-11-16 11:58:40|11444.73|11444.73|11445.83|11445.83|11445.98|11445.98|11443.86|11443.86|0
1605527930000|2020-11-16 11:58:50|11445.82|11445.82|11449.4|11449.4|11449.46|11449.46|11445.82|11445.82|0
1605527940000|2020-11-16 11:59:00|11449.63|11449.63|11451.56|11451.56|11451.69|11451.69|11449.48|11449.48|0
1605527950000|2020-11-16 11:59:10|11451.8|11451.8|11450.34|11450.34|11452.62|11452.62|11450.34|11450.34|0
1605527960000|2020-11-16 11:59:20|11450.62|11450.62|11444.85|11444.85|11450.62|11450.62|11444.85|11444.85|0
1605527970000|2020-11-16 11:59:30|11444.68|11444.68|11440.36|11440.36|11444.68|11444.68|11440.36|11440.36|0
1605527980000|2020-11-16 11:59:40|11440.3|11440.3|11433.13|11433.13|11440.3|11440.3|11433.13|11433.13|0
1605527990000|2020-11-16 11:59:50|11432.75|11432.75|11430.3|11430.3|11435.48|11435.48|11429.06|11429.06|0
1605528000000|2020-11-16 12:00:00|11430.4|11430.4|11430.62|11430.62|11430.92|11430.92|11430.11|11430.11|0
1605528010000|2020-11-16 12:00:10|11432.49|11432.49|11431.99|11431.99|11432.49|11432.49|11431.99|11431.99|0
1605528020000|2020-11-16 12:00:20|11431.85|11431.85|11431.61|11431.61|11432.52|11432.52|11431.49|11431.49|0
1605528030000|2020-11-16 12:00:30|11431.73|11431.73|11431.35|11431.35|11432.17|11432.17|11431.35|11431.35|0
1605528040000|2020-11-16 12:00:40|11430.33|11430.33|11430.67|11430.67|11432.07|11432.07|11430.33|11430.33|0
1605528050000|2020-11-16 12:00:50|11430.33|11430.33|11430.29|11430.29|11430.33|11430.33|11430.06|11430.06|0
1605528060000|2020-11-16 12:01:00|11430.18|11430.18|11432.84|11432.84|11432.84|11432.84|11430.18|11430.18|0
1605528070000|2020-11-16 12:01:10|11433.18|11433.18|11434.94|11434.94|11434.94|11434.94|11433.18|11433.18|0
1605528080000|2020-11-16 12:01:20|11435.07|11435.07|11434.25|11434.25|11435.07|11435.07|11434.25|11434.25|0
1605528100000|2020-11-16 12:01:40|11433.63|11433.63|11432.5|11432.5|11433.63|11433.63|11431.88|11431.88|0
1605528110000|2020-11-16 12:01:50|11432.67|11432.67|11434.35|11434.35|11434.35|11434.35|11432.5|11432.5|0
1605528120000|2020-11-16 12:02:00|11434.18|11434.18|11437.12|11437.12|11437.12|11437.12|11432.41|11432.41|0
1605528130000|2020-11-16 12:02:10|11436.61|11436.61|11435.92|11435.92|11436.78|11436.78|11435.92|11435.92|0
1605528140000|2020-11-16 12:02:20|11436.28|11436.28|11436|11436|11436.28|11436.28|11436|11436|0
1605528150000|2020-11-16 12:02:30|11435.91|11435.91|11435.04|11435.04|11435.91|11435.91|11434.07|11434.07|0
1605528160000|2020-11-16 12:02:40|11435.4|11435.4|11439.08|11439.08|11439.08|11439.08|11435.4|11435.4|0
1605528170000|2020-11-16 12:02:50|11437.02|11437.02|11435.5|11435.5|11437.85|11437.85|11435.5|11435.5|0
1605528180000|2020-11-16 12:03:00|11435.3|11435.3|11437.53|11437.53|11437.53|11437.53|11434.67|11434.67|0
1605528190000|2020-11-16 12:03:10|11437.7|11437.7|11437.66|11437.66|11437.7|11437.7|11437.4|11437.4|0
1605528200000|2020-11-16 12:03:20|11437.89|11437.89|11436.61|11436.61|11437.89|11437.89|11435.62|11435.62|0
1605528210000|2020-11-16 12:03:30|11436.04|11436.04|11436.25|11436.25|11436.4|11436.4|11436.02|11436.02|0
1605528220000|2020-11-16 12:03:40|11436.52|11436.52|11436.18|11436.18|11436.52|11436.52|11436.18|11436.18|0
1605528230000|2020-11-16 12:03:50|11435.8|11435.8|11435.16|11435.16|11435.8|11435.8|11435.07|11435.07|0
1605528240000|2020-11-16 12:04:00|11434.87|11434.87|11434.07|11434.07|11434.96|11434.96|11433.97|11433.97|0
1605528250000|2020-11-16 12:04:10|11433.95|11433.95|11433.92|11433.92|11434.74|11434.74|11433.92|11433.92|0
1605528260000|2020-11-16 12:04:20|11434.11|11434.11|11432.16|11432.16|11434.77|11434.77|11432.16|11432.16|0
1605528270000|2020-11-16 12:04:30|11432.54|11432.54|11430.89|11430.89|11432.96|11432.96|11430.89|11430.89|0
1605528280000|2020-11-16 12:04:40|11430.6|11430.6|11429.97|11429.97|11430.6|11430.6|11429.97|11429.97|0
1605528290000|2020-11-16 12:04:50|11429.86|11429.86|11428.4|11428.4|11429.86|11429.86|11428.4|11428.4|0
1605528300000|2020-11-16 12:05:00|11428.49|11428.49|11429.68|11429.68|11429.68|11429.68|11428.4|11428.4|0
1605528310000|2020-11-16 12:05:10|11430.04|11430.04|11428.4|11428.4|11430.04|11430.04|11428.19|11428.19|0
1605528320000|2020-11-16 12:05:20|11428.04|11428.04|11425.39|11425.39|11428.04|11428.04|11425.39|11425.39|0
1605528330000|2020-11-16 12:05:30|11425.14|11425.14|11420.93|11420.93|11425.14|11425.14|11420.93|11420.93|0
1605528340000|2020-11-16 12:05:40|11420.64|11420.64|11418|11418|11420.64|11420.64|11418|11418|0
1605528350000|2020-11-16 12:05:50|11417.76|11417.76|11415.47|11415.47|11417.76|11417.76|11414.26|11414.26|0
1605528360000|2020-11-16 12:06:00|11415.6|11415.6|11416.28|11416.28|11416.45|11416.45|11415.6|11415.6|0
1605528370000|2020-11-16 12:06:10|11416.17|11416.17|11417.47|11417.47|11417.74|11417.74|11416.17|11416.17|0
1605528380000|2020-11-16 12:06:20|11417.83|11417.83|11418.6|11418.6|11418.88|11418.88|11417.83|11417.83|0
1605528390000|2020-11-16 12:06:30|11418.48|11418.48|11420.13|11420.13|11420.13|11420.13|11418.48|11418.48|0
1605528400000|2020-11-16 12:06:40|11421.77|11421.77|11422.39|11422.39|11422.39|11422.39|11421.77|11421.77|0
1605528410000|2020-11-16 12:06:50|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|11422.32|0
1605528420000|2020-11-16 12:07:00|11423.97|11423.97|11424.82|11424.82|11424.82|11424.82|11423.6|11423.6|0
1605528430000|2020-11-16 12:07:10|11425.26|11425.26|11426.4|11426.4|11426.4|11426.4|11425.26|11425.26|0
1605528440000|2020-11-16 12:07:20|11426.95|11426.95|11426.58|11426.58|11426.95|11426.95|11426.58|11426.58|0
1605528450000|2020-11-16 12:07:30|11426.44|11426.44|11425.43|11425.43|11426.44|11426.44|11425.43|11425.43|0
1605528460000|2020-11-16 12:07:40|11425.33|11425.33|11425.96|11425.96|11425.96|11425.96|11425.33|11425.33|0
1605528470000|2020-11-16 12:07:50|11425.67|11425.67|11425.45|11425.45|11425.67|11425.67|11424.7|11424.7|0
1605528480000|2020-11-16 12:08:00|11425.74|11425.74|11425.84|11425.84|11426.03|11426.03|11425.52|11425.52|0
1605528490000|2020-11-16 12:08:10|11428.05|11428.05|11429.55|11429.55|11429.55|11429.55|11428.05|11428.05|0
1605528500000|2020-11-16 12:08:20|11429.66|11429.66|11428.4|11428.4|11429.66|11429.66|11427.78|11427.78|0
1605528510000|2020-11-16 12:08:30|11427.58|11427.58|11429.11|11429.11|11429.11|11429.11|11427.24|11427.24|0
1605528520000|2020-11-16 12:08:40|11429.47|11429.47|11428.7|11428.7|11429.47|11429.47|11428.7|11428.7|0
1605528530000|2020-11-16 12:08:50|11429.64|11429.64|11429.92|11429.92|11429.92|11429.92|11429.64|11429.64|0
1605528540000|2020-11-16 12:09:00|11430.74|11430.74|11434.49|11434.49|11434.49|11434.49|11430.51|11430.51|0
1605528550000|2020-11-16 12:09:10|11434.68|11434.68|11438.42|11438.42|11438.42|11438.42|11434.68|11434.68|0
1605528560000|2020-11-16 12:09:20|11438.54|11438.54|11439.12|11439.12|11439.97|11439.97|11438.54|11438.54|0
1605528570000|2020-11-16 12:09:30|11438.78|11438.78|11438.42|11438.42|11439.07|11439.07|11437.3|11437.3|0
1605528580000|2020-11-16 12:09:40|11439.24|11439.24|11439.24|11439.24|11439.24|11439.24|11438.39|11438.39|0
1605528590000|2020-11-16 12:09:50|11439.13|11439.13|11439.95|11439.95|11439.95|11439.95|11439.13|11439.13|0
1605528600000|2020-11-16 12:10:00|11440.22|11440.22|11440.23|11440.23|11441.58|11441.58|11438.93|11438.93|0
1605528610000|2020-11-16 12:10:10|11440.06|11440.06|11440.49|11440.49|11440.49|11440.49|11440.06|11440.06|0
1605528620000|2020-11-16 12:10:20|11440.66|11440.66|11440.93|11440.93|11441|11441|11440.66|11440.66|0
1605528630000|2020-11-16 12:10:30|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|11441.76|0
1605528640000|2020-11-16 12:10:40|11442.82|11442.82|11443.89|11443.89|11444.33|11444.33|11442.82|11442.82|0
1605528650000|2020-11-16 12:10:50|11444.37|11444.37|11443.86|11443.86|11444.37|11444.37|11443.77|11443.77|0
1605528660000|2020-11-16 12:11:00|11443.52|11443.52|11443.27|11443.27|11443.9|11443.9|11443.27|11443.27|0
1605528670000|2020-11-16 12:11:10|11443.21|11443.21|11441.99|11441.99|11443.21|11443.21|11441.56|11441.56|0
1605528680000|2020-11-16 12:11:20|11441.82|11441.82|11441.7|11441.7|11441.82|11441.82|11441.7|11441.7|0
1605528690000|2020-11-16 12:11:30|11444.17|11444.17|11444.82|11444.82|11444.82|11444.82|11443.34|11443.34|0
1605528700000|2020-11-16 12:11:40|11444.46|11444.46|11442.65|11442.65|11444.46|11444.46|11442.65|11442.65|0
1605528710000|2020-11-16 12:11:50|11443.47|11443.47|11443.62|11443.62|11443.62|11443.62|11443.47|11443.47|0
1605528720000|2020-11-16 12:12:00|11443.55|11443.55|11444.61|11444.61|11444.71|11444.71|11443.55|11443.55|0
1605528730000|2020-11-16 12:12:10|11444.39|11444.39|11446.7|11446.7|11446.85|11446.85|11444.39|11444.39|0
1605528740000|2020-11-16 12:12:20|11447.94|11447.94|11448.24|11448.24|11448.24|11448.24|11447.32|11447.32|0
1605528750000|2020-11-16 12:12:30|11448.82|11448.82|11448|11448|11448.82|11448.82|11447.18|11447.18|0
1605528770000|2020-11-16 12:12:50|11448.24|11448.24|11445.13|11445.13|11449.78|11449.78|11444.79|11444.79|0
1605528780000|2020-11-16 12:13:00|11445.42|11445.42|11445.67|11445.67|11446.29|11446.29|11445.13|11445.13|0
1605528790000|2020-11-16 12:13:10|11445.96|11445.96|11443.84|11443.84|11446.11|11446.11|11443.84|11443.84|0
1605528800000|2020-11-16 12:13:20|11443.21|11443.21|11440.16|11440.16|11443.21|11443.21|11440.16|11440.16|0
1605528810000|2020-11-16 12:13:30|11439.99|11439.99|11439.81|11439.81|11440.01|11440.01|11439.78|11439.78|0
1605528820000|2020-11-16 12:13:40|11439.68|11439.68|11438.49|11438.49|11439.68|11439.68|11436.84|11436.84|0
1605528830000|2020-11-16 12:13:50|11438.99|11438.99|11439.5|11439.5|11439.5|11439.5|11438.99|11438.99|0
1605528840000|2020-11-16 12:14:00|11439.67|11439.67|11441.67|11441.67|11441.67|11441.67|11439.67|11439.67|0
1605528850000|2020-11-16 12:14:10|11442.35|11442.35|11441.94|11441.94|11442.35|11442.35|11441.94|11441.94|0
1605528860000|2020-11-16 12:14:20|11441.82|11441.82|11437.8|11437.8|11441.82|11441.82|11437.8|11437.8|0
1605528870000|2020-11-16 12:14:30|11437.43|11437.43|11434.69|11434.69|11437.43|11437.43|11434.69|11434.69|0
1605528880000|2020-11-16 12:14:40|11434.33|11434.33|11432.4|11432.4|11434.33|11434.33|11432.4|11432.4|0
1605528890000|2020-11-16 12:14:50|11432.28|11432.28|11432.21|11432.21|11432.28|11432.28|11431.38|11431.38|0
1605528900000|2020-11-16 12:15:00|11434.68|11434.68|11436.42|11436.42|11436.61|11436.61|11434.68|11434.68|0
1605528910000|2020-11-16 12:15:10|11436.93|11436.93|11437.2|11437.2|11438.14|11438.14|11436.93|11436.93|0
1605528920000|2020-11-16 12:15:20|11437.76|11437.76|11438.03|11438.03|11438.37|11438.37|11437.69|11437.69|0
1605528930000|2020-11-16 12:15:30|11437.76|11437.76|11438.37|11438.37|11438.37|11438.37|11437.44|11437.44|0
1605528940000|2020-11-16 12:15:40|11438.71|11438.71|11439.12|11439.12|11439.12|11439.12|11438.71|11438.71|0
1605528950000|2020-11-16 12:15:50|11439.46|11439.46|11440.09|11440.09|11440.09|11440.09|11439.26|11439.26|0
1605528960000|2020-11-16 12:16:00|11439.75|11439.75|11439.94|11439.94|11440.69|11440.69|11439.75|11439.75|0
1605528970000|2020-11-16 12:16:10|11440.03|11440.03|11438.48|11438.48|11440.03|11440.03|11438.48|11438.48|0
1605528980000|2020-11-16 12:16:20|11438.71|11438.71|11438.71|11438.71|11438.71|11438.71|11438.71|11438.71|0
1605528990000|2020-11-16 12:16:30|11437.89|11437.89|11437.72|11437.72|11437.89|11437.89|11437.72|11437.72|0
1605529000000|2020-11-16 12:16:40|11438.66|11438.66|11439.92|11439.92|11439.92|11439.92|11438.66|11438.66|0
1605529010000|2020-11-16 12:16:50|11440.11|11440.11|11440.41|11440.41|11441.22|11441.22|11439.77|11439.77|0
1605529020000|2020-11-16 12:17:00|11440.77|11440.77|11440.41|11440.41|11440.77|11440.77|11440.41|11440.41|0
1605529030000|2020-11-16 12:17:10|11440.56|11440.56|11440.86|11440.86|11441.43|11441.43|11440.56|11440.56|0
1605529040000|2020-11-16 12:17:20|11440.24|11440.24|11440.68|11440.68|11440.68|11440.68|11439.86|11439.86|0
1605529050000|2020-11-16 12:17:30|11441.04|11441.04|11440.96|11440.96|11441.04|11441.04|11440.96|11440.96|0
1605529060000|2020-11-16 12:17:40|11441.47|11441.47|11440.28|11440.28|11441.47|11441.47|11440.28|11440.28|0
1605529070000|2020-11-16 12:17:50|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|0
1605529080000|2020-11-16 12:18:00|11441.34|11441.34|11444.73|11444.73|11444.73|11444.73|11441.34|11441.34|0
1605529090000|2020-11-16 12:18:10|11444.58|11444.58|11444.51|11444.51|11444.58|11444.58|11444.41|11444.41|0
1605529100000|2020-11-16 12:18:20|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|11444.85|0
1605529110000|2020-11-16 12:18:30|11444.73|11444.73|11443.86|11443.86|11444.73|11444.73|11443.86|11443.86|0
1605529120000|2020-11-16 12:18:40|11444.37|11444.37|11446.83|11446.83|11446.83|11446.83|11444.37|11444.37|0
1605529130000|2020-11-16 12:18:50|11446.69|11446.69|11447.19|11447.19|11447.19|11447.19|11446.68|11446.68|0
1605529140000|2020-11-16 12:19:00|11446.75|11446.75|11449.15|11449.15|11449.15|11449.15|11446.75|11446.75|0
1605529150000|2020-11-16 12:19:10|11449.28|11449.28|11448.84|11448.84|11449.28|11449.28|11448.84|11448.84|0
1605529160000|2020-11-16 12:19:20|11449.08|11449.08|11445.75|11445.75|11449.08|11449.08|11445.38|11445.38|0
1605529170000|2020-11-16 12:19:30|11445.39|11445.39|11445.03|11445.03|11445.39|11445.39|11445.03|11445.03|0
1605529180000|2020-11-16 12:19:40|11444.79|11444.79|11444.79|11444.79|11444.79|11444.79|11444.79|11444.79|0
1605529190000|2020-11-16 12:19:50|11444.68|11444.68|11444.79|11444.79|11444.79|11444.79|11444.68|11444.68|0
1605529200000|2020-11-16 12:20:00|11444.7|11444.7|11445.53|11445.53|11445.68|11445.68|11444.7|11444.7|0
1605529210000|2020-11-16 12:20:10|11445.4|11445.4|11443.67|11443.67|11445.4|11445.4|11443.67|11443.67|0
1605529220000|2020-11-16 12:20:20|11443.5|11443.5|11443.85|11443.85|11443.85|11443.85|11443.5|11443.5|0
1605529230000|2020-11-16 12:20:30|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|11444.02|0
1605529240000|2020-11-16 12:20:40|11443.79|11443.79|11443.46|11443.46|11443.79|11443.79|11443.42|11443.42|0
1605529250000|2020-11-16 12:20:50|11443.8|11443.8|11442.24|11442.24|11443.8|11443.8|11442.24|11442.24|0
1605529260000|2020-11-16 12:21:00|11442.12|11442.12|11442.12|11442.12|11442.94|11442.94|11442.12|11442.12|0
1605529270000|2020-11-16 12:21:10|11441.61|11441.61|11442.07|11442.07|11442.07|11442.07|11441.25|11441.25|0
1605529280000|2020-11-16 12:21:20|11441.78|11441.78|11442.65|11442.65|11442.65|11442.65|11441.78|11441.78|0
1605529290000|2020-11-16 12:21:30|11442.79|11442.79|11441.99|11441.99|11442.79|11442.79|11441.36|11441.36|0
1605529320000|2020-11-16 12:22:00|11443.75|11443.75|11447.89|11447.89|11447.89|11447.89|11443.75|11443.75|0
1605529330000|2020-11-16 12:22:10|11448.03|11448.03|11447.09|11447.09|11448.03|11448.03|11447.09|11447.09|0
1605529340000|2020-11-16 12:22:20|11446.85|11446.85|11447.02|11447.02|11447.25|11447.25|11446.85|11446.85|0
1605529350000|2020-11-16 12:22:30|11446.87|11446.87|11446.72|11446.72|11446.87|11446.87|11446.58|11446.58|0
1605529360000|2020-11-16 12:22:40|11446.84|11446.84|11446.84|11446.84|11446.84|11446.84|11446.84|11446.84|0
1605529370000|2020-11-16 12:22:50|11447.18|11447.18|11447.52|11447.52|11447.69|11447.69|11447.18|11447.18|0
1605529380000|2020-11-16 12:23:00|11447.69|11447.69|11448.06|11448.06|11448.06|11448.06|11447.69|11447.69|0
1605529390000|2020-11-16 12:23:10|11447.68|11447.68|11447.39|11447.39|11447.68|11447.68|11447.39|11447.39|0
1605529400000|2020-11-16 12:23:20|11447.19|11447.19|11446.83|11446.83|11447.19|11447.19|11446.83|11446.83|0
1605529410000|2020-11-16 12:23:30|11446.71|11446.71|11445.1|11445.1|11446.71|11446.71|11445.1|11445.1|0
1605529420000|2020-11-16 12:23:40|11445.29|11445.29|11442.69|11442.69|11445.29|11445.29|11442.69|11442.69|0
1605529430000|2020-11-16 12:23:50|11442.25|11442.25|11441.46|11441.46|11442.25|11442.25|11441.46|11441.46|0
1605529440000|2020-11-16 12:24:00|11441.69|11441.69|11441.58|11441.58|11441.69|11441.69|11441.58|11441.58|0
1605529450000|2020-11-16 12:24:10|11441.1|11441.1|11440.4|11440.4|11441.1|11441.1|11440.4|11440.4|0
1605529460000|2020-11-16 12:24:20|11440.21|11440.21|11438.63|11438.63|11440.21|11440.21|11438.4|11438.4|0
1605529480000|2020-11-16 12:24:40|11438.5|11438.5|11439.76|11439.76|11440.15|11440.15|11438.5|11438.5|0
1605529490000|2020-11-16 12:24:50|11439.9|11439.9|11439.9|11439.9|11439.9|11439.9|11439.9|11439.9|0
1605529500000|2020-11-16 12:25:00|11439.8|11439.8|11439.23|11439.23|11439.8|11439.8|11439.23|11439.23|0
1605529510000|2020-11-16 12:25:10|11439.43|11439.43|11439.09|11439.09|11439.43|11439.43|11439.09|11439.09|0
1605529540000|2020-11-16 12:25:40|11439.43|11439.43|11439.62|11439.62|11439.62|11439.62|11439.43|11439.43|0
1605529550000|2020-11-16 12:25:50|11439.81|11439.81|11438.98|11438.98|11439.81|11439.81|11438.98|11438.98|0
1605529560000|2020-11-16 12:26:00|11439.81|11439.81|11438.98|11438.98|11439.81|11439.81|11438.31|11438.31|0
1605529570000|2020-11-16 12:26:10|11438.12|11438.12|11439.9|11439.9|11439.9|11439.9|11438.12|11438.12|0
1605529580000|2020-11-16 12:26:20|11439.75|11439.75|11440.42|11440.42|11440.42|11440.42|11439.75|11439.75|0
1605529590000|2020-11-16 12:26:30|11440.65|11440.65|11440.65|11440.65|11440.65|11440.65|11440.65|11440.65|0
1605529600000|2020-11-16 12:26:40|11440.08|11440.08|11438.99|11438.99|11440.25|11440.25|11438.99|11438.99|0
1605529610000|2020-11-16 12:26:50|11438.89|11438.89|11440.54|11440.54|11440.54|11440.54|11438.89|11438.89|0
1605529620000|2020-11-16 12:27:00|11441.36|11441.36|11441.36|11441.36|11441.36|11441.36|11441.36|11441.36|0
1605529630000|2020-11-16 12:27:10|11442.06|11442.06|11442.06|11442.06|11442.06|11442.06|11442.06|11442.06|0
1605529640000|2020-11-16 12:27:20|11442.67|11442.67|11444.74|11444.74|11444.74|11444.74|11442.67|11442.67|0
1605529650000|2020-11-16 12:27:30|11444.61|11444.61|11444.61|11444.61|11444.61|11444.61|11444.61|11444.61|0
1605529660000|2020-11-16 12:27:40|11444.49|11444.49|11444.49|11444.49|11444.49|11444.49|11444.49|11444.49|0
1605529670000|2020-11-16 12:27:50|11444.38|11444.38|11449.21|11449.21|11449.21|11449.21|11444.38|11444.38|0
1605529680000|2020-11-16 12:28:00|11449.55|11449.55|11449.51|11449.51|11450.11|11450.11|11449.11|11449.11|0
1605529690000|2020-11-16 12:28:10|11449.44|11449.44|11450.38|11450.38|11450.38|11450.38|11449.44|11449.44|0
1605529700000|2020-11-16 12:28:20|11449.56|11449.56|11447.48|11447.48|11449.56|11449.56|11447.48|11447.48|0
1605529710000|2020-11-16 12:28:30|11446.75|11446.75|11446.6|11446.6|11446.79|11446.79|11445.14|11445.14|0
1605529720000|2020-11-16 12:28:40|11446.69|11446.69|11446.67|11446.67|11446.81|11446.81|11446.67|11446.67|0
1605529740000|2020-11-16 12:29:00|11447.14|11447.14|11447.91|11447.91|11447.91|11447.91|11447.14|11447.14|0
1605529750000|2020-11-16 12:29:10|11447.64|11447.64|11447.77|11447.77|11447.77|11447.77|11447.57|11447.57|0
1605529760000|2020-11-16 12:29:20|11447.71|11447.71|11448.17|11448.17|11448.17|11448.17|11447.71|11447.71|0
1605529770000|2020-11-16 12:29:30|11448.3|11448.3|11448.5|11448.5|11448.5|11448.5|11448.3|11448.3|0
1605529780000|2020-11-16 12:29:40|11448.69|11448.69|11448.33|11448.33|11448.69|11448.69|11448.33|11448.33|0
1605529790000|2020-11-16 12:29:50|11448.44|11448.44|11448.69|11448.69|11448.69|11448.69|11448.39|11448.39|0
1605529800000|2020-11-16 12:30:00|11448.83|11448.83|11449.17|11449.17|11449.17|11449.17|11448.76|11448.76|0
1605529810000|2020-11-16 12:30:10|11449.07|11449.07|11449.55|11449.55|11450.05|11450.05|11448.87|11448.87|0
1605529820000|2020-11-16 12:30:20|11449.68|11449.68|11449.43|11449.43|11449.68|11449.68|11449.43|11449.43|0
1605529830000|2020-11-16 12:30:30|11450.08|11450.08|11450.37|11450.37|11450.37|11450.37|11450.08|11450.08|0
1605529840000|2020-11-16 12:30:40|11450.44|11450.44|11450.9|11450.9|11450.9|11450.9|11450.44|11450.44|0
1605529850000|2020-11-16 12:30:50|11452.55|11452.55|11453.23|11453.23|11453.23|11453.23|11452.55|11452.55|0
1605529860000|2020-11-16 12:31:00|11453.08|11453.08|11453.37|11453.37|11453.37|11453.37|11453.08|11453.08|0
1605529870000|2020-11-16 12:31:10|11454.62|11454.62|11454.53|11454.53|11454.62|11454.62|11454.53|11454.53|0
1605529880000|2020-11-16 12:31:20|11455.35|11455.35|11456.18|11456.18|11456.18|11456.18|11455.35|11455.35|0
1605529890000|2020-11-16 12:31:30|11456.3|11456.3|11456.52|11456.52|11456.64|11456.64|11455.81|11455.81|0
1605529900000|2020-11-16 12:31:40|11456.35|11456.35|11456.01|11456.01|11456.35|11456.35|11456.01|11456.01|0
1605529910000|2020-11-16 12:31:50|11456.63|11456.63|11456.17|11456.17|11457.47|11457.47|11456.17|11456.17|0
1605529930000|2020-11-16 12:32:10|11455.46|11455.46|11455.46|11455.46|11455.46|11455.46|11455.46|11455.46|0
1605529940000|2020-11-16 12:32:20|11455.7|11455.7|11456.18|11456.18|11456.18|11456.18|11455.7|11455.7|0
1605529950000|2020-11-16 12:32:30|11456.08|11456.08|11455.84|11455.84|11456.08|11456.08|11455.84|11455.84|0
1605529960000|2020-11-16 12:32:40|11456.66|11456.66|11456.95|11456.95|11457.02|11457.02|11456.66|11456.66|0
1605529980000|2020-11-16 12:33:00|11457.09|11457.09|11456.33|11456.33|11457.15|11457.15|11456.33|11456.33|0
1605529990000|2020-11-16 12:33:10|11456.39|11456.39|11456.71|11456.71|11456.83|11456.83|11456.39|11456.39|0
1605530010000|2020-11-16 12:33:30|11456.46|11456.46|11456.62|11456.62|11456.72|11456.72|11456.46|11456.46|0
1605530040000|2020-11-16 12:34:00|11456.39|11456.39|11457.69|11457.69|11457.69|11457.69|11456.39|11456.39|0
1605530050000|2020-11-16 12:34:10|11457.92|11457.92|11458.22|11458.22|11458.22|11458.22|11457.92|11457.92|0
1605530070000|2020-11-16 12:34:30|11458.36|11458.36|11458.36|11458.36|11458.36|11458.36|11458.36|11458.36|0
1605530080000|2020-11-16 12:34:40|11458.1|11458.1|11458.39|11458.39|11458.39|11458.39|11457.91|11457.91|0
1605530090000|2020-11-16 12:34:50|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|11458.15|0
1605530100000|2020-11-16 12:35:00|11457.32|11457.32|11457.69|11457.69|11457.69|11457.69|11457.32|11457.32|0
1605530110000|2020-11-16 12:35:10|11455.22|11455.22|11455.22|11455.22|11455.22|11455.22|11455.22|11455.22|0
1605530120000|2020-11-16 12:35:20|11455.34|11455.34|11455.63|11455.63|11455.63|11455.63|11455.34|11455.34|0
1605530130000|2020-11-16 12:35:30|11455.72|11455.72|11455.94|11455.94|11456.06|11456.06|11455.72|11455.72|0
1605530140000|2020-11-16 12:35:40|11455.84|11455.84|11456.92|11456.92|11456.92|11456.92|11455.57|11455.57|0
1605530150000|2020-11-16 12:35:50|11457.11|11457.11|11454.91|11454.91|11457.4|11457.4|11454.91|11454.91|0
1605530160000|2020-11-16 12:36:00|11454.77|11454.77|11454.04|11454.04|11454.86|11454.86|11454.04|11454.04|0
1605530170000|2020-11-16 12:36:10|11454.21|11454.21|11454.21|11454.21|11454.21|11454.21|11454.21|11454.21|0
1605530180000|2020-11-16 12:36:20|11454.09|11454.09|11456.13|11456.13|11459.03|11459.03|11454.09|11454.09|0
1605530190000|2020-11-16 12:36:30|11455.89|11455.89|11457.51|11457.51|11457.51|11457.51|11455.72|11455.72|0
1605530200000|2020-11-16 12:36:40|11457.41|11457.41|11457.38|11457.38|11457.51|11457.51|11457.38|11457.38|0
1605530210000|2020-11-16 12:36:50|11457.31|11457.31|11457.31|11457.31|11457.31|11457.31|11457.31|11457.31|0
1605530220000|2020-11-16 12:37:00|11456.48|11456.48|11456.43|11456.43|11456.48|11456.48|11456.29|11456.29|0
1605530230000|2020-11-16 12:37:10|11456.57|11456.57|11457.9|11457.9|11458.05|11458.05|11456.57|11456.57|0
1605530240000|2020-11-16 12:37:20|11458.07|11458.07|11455.96|11455.96|11458.07|11458.07|11455.6|11455.6|0
1605530250000|2020-11-16 12:37:30|11456.32|11456.32|11456.64|11456.64|11456.64|11456.64|11456.32|11456.32|0
1605530260000|2020-11-16 12:37:40|11456.98|11456.98|11456.98|11456.98|11456.98|11456.98|11456.98|11456.98|0
1605530270000|2020-11-16 12:37:50|11457.69|11457.69|11455.07|11455.07|11457.69|11457.69|11455.07|11455.07|0
1605530280000|2020-11-16 12:38:00|11455.44|11455.44|11454.74|11454.74|11455.56|11455.56|11454.74|11454.74|0
1605530290000|2020-11-16 12:38:10|11454.96|11454.96|11454.46|11454.46|11454.96|11454.96|11454.46|11454.46|0
1605530300000|2020-11-16 12:38:20|11454.82|11454.82|11455.4|11455.4|11455.4|11455.4|11454.82|11454.82|0
1605530310000|2020-11-16 12:38:30|11455.01|11455.01|11455.9|11455.9|11456.19|11456.19|11455.01|11455.01|0
1605530320000|2020-11-16 12:38:40|11455.75|11455.75|11456.11|11456.11|11456.47|11456.47|11455.64|11455.64|0
1605530330000|2020-11-16 12:38:50|11456.23|11456.23|11456.35|11456.35|11456.71|11456.71|11456.23|11456.23|0
1605530340000|2020-11-16 12:39:00|11456.11|11456.11|11457.24|11457.24|11457.24|11457.24|11456.11|11456.11|0
1605530350000|2020-11-16 12:39:10|11457.01|11457.01|11457.94|11457.94|11457.94|11457.94|11457.01|11457.01|0
1605530360000|2020-11-16 12:39:20|11458.17|11458.17|11457.45|11457.45|11458.63|11458.63|11457.33|11457.33|0
1605530370000|2020-11-16 12:39:30|11457.22|11457.22|11457.07|11457.07|11457.22|11457.22|11457.07|11457.07|0
1605530380000|2020-11-16 12:39:40|11457.14|11457.14|11456.77|11456.77|11457.14|11457.14|11456.77|11456.77|0
1605530390000|2020-11-16 12:39:50|11456.9|11456.9|11456.9|11456.9|11456.9|11456.9|11456.9|11456.9|0
1605530400000|2020-11-16 12:40:00|11457.26|11457.26|11455.24|11455.24|11457.26|11457.26|11455.24|11455.24|0
1605530420000|2020-11-16 12:40:20|11455.06|11455.06|11454.94|11454.94|11455.06|11455.06|11454.82|11454.82|0
1605530430000|2020-11-16 12:40:30|11454.32|11454.32|11454.44|11454.44|11454.44|11454.44|11454.32|11454.32|0
1605530440000|2020-11-16 12:40:40|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|11454.78|0
1605530450000|2020-11-16 12:40:50|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|11455.25|0
1605530460000|2020-11-16 12:41:00|11455.59|11455.59|11455.59|11455.59|11455.59|11455.59|11455.59|11455.59|0
1605530470000|2020-11-16 12:41:10|11455.35|11455.35|11453.76|11453.76|11455.35|11455.35|11453.47|11453.47|0
1605530480000|2020-11-16 12:41:20|11453.88|11453.88|11454.54|11454.54|11455.36|11455.36|11453.76|11453.76|0
1605530490000|2020-11-16 12:41:30|11455.39|11455.39|11456.91|11456.91|11456.91|11456.91|11455.39|11455.39|0
1605530500000|2020-11-16 12:41:40|11456.98|11456.98|11456.62|11456.62|11457.22|11457.22|11456.62|11456.62|0
1605530510000|2020-11-16 12:41:50|11456.72|11456.72|11459.38|11459.38|11459.38|11459.38|11456.25|11456.25|0
1605530520000|2020-11-16 12:42:00|11459.55|11459.55|11459.8|11459.8|11460.06|11460.06|11459.44|11459.44|0
1605530530000|2020-11-16 12:42:10|11459.56|11459.56|11459.85|11459.85|11459.85|11459.85|11459.49|11459.49|0
1605530540000|2020-11-16 12:42:20|11459.97|11459.97|11461.37|11461.37|11461.37|11461.37|11459.97|11459.97|0
1605530550000|2020-11-16 12:42:30|11461.18|11461.18|11461.42|11461.42|11461.42|11461.42|11461.18|11461.18|0
1605530560000|2020-11-16 12:42:40|11461.59|11461.59|11461.45|11461.45|11461.59|11461.59|11461.45|11461.45|0
1605530570000|2020-11-16 12:42:50|11461.64|11461.64|11461.78|11461.78|11461.88|11461.88|11461.64|11461.64|0
1605530580000|2020-11-16 12:43:00|11462.15|11462.15|11462.06|11462.06|11462.15|11462.15|11462.06|11462.06|0
1605530590000|2020-11-16 12:43:10|11461.94|11461.94|11461.82|11461.82|11461.94|11461.94|11461.82|11461.82|0
1605530600000|2020-11-16 12:43:20|11461.64|11461.64|11463.97|11463.97|11463.97|11463.97|11461.64|11461.64|0
1605530610000|2020-11-16 12:43:30|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|11464.34|0
1605530620000|2020-11-16 12:43:40|11464.7|11464.7|11465.93|11465.93|11465.93|11465.93|11464.7|11464.7|0
1605530630000|2020-11-16 12:43:50|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|11466.06|0
1605530640000|2020-11-16 12:44:00|11466.88|11466.88|11467.12|11467.12|11467.12|11467.12|11466.88|11466.88|0
1605530650000|2020-11-16 12:44:10|11467.47|11467.47|11467.67|11467.67|11467.86|11467.86|11467.47|11467.47|0
1605530660000|2020-11-16 12:44:20|11468.03|11468.03|11466.08|11466.08|11468.15|11468.15|11465.84|11465.84|0
1605530670000|2020-11-16 12:44:30|11465.26|11465.26|11465.16|11465.16|11465.26|11465.26|11465.16|11465.16|0
1605530680000|2020-11-16 12:44:40|11465.33|11465.33|11466.98|11466.98|11466.98|11466.98|11465.33|11465.33|0
1605530690000|2020-11-16 12:44:50|11467.17|11467.17|11467.6|11467.6|11467.6|11467.6|11467.17|11467.17|0
1605530700000|2020-11-16 12:45:00|11468.08|11468.08|11467.31|11467.31|11468.08|11468.08|11466.95|11466.95|0
1605530710000|2020-11-16 12:45:10|11466.95|11466.95|11465.85|11465.85|11466.95|11466.95|11465.85|11465.85|0
1605530720000|2020-11-16 12:45:20|11465.49|11465.49|11466.03|11466.03|11466.03|11466.03|11465.37|11465.37|0
1605530730000|2020-11-16 12:45:30|11464.39|11464.39|11464.15|11464.15|11464.39|11464.39|11464.15|11464.15|0
1605530740000|2020-11-16 12:45:40|11464.39|11464.39|11464.39|11464.39|11464.39|11464.39|11464.39|11464.39|0
1605530750000|2020-11-16 12:45:50|11464.75|11464.75|11464.27|11464.27|11464.87|11464.87|11464.25|11464.25|0
1605530770000|2020-11-16 12:46:10|11464.13|11464.13|11464.22|11464.22|11464.22|11464.22|11463.86|11463.86|0
1605530780000|2020-11-16 12:46:20|11465.05|11465.05|11465.05|11465.05|11465.05|11465.05|11465.05|11465.05|0
1605530800000|2020-11-16 12:46:40|11464.93|11464.93|11466.34|11466.34|11466.34|11466.34|11464.93|11464.93|0
1605530810000|2020-11-16 12:46:50|11466.44|11466.44|11466.44|11466.44|11466.44|11466.44|11466.44|11466.44|0
1605530820000|2020-11-16 12:47:00|11466.67|11466.67|11465.42|11465.42|11466.67|11466.67|11465.42|11465.42|0
1605530830000|2020-11-16 12:47:10|11465.67|11465.67|11463.78|11463.78|11466.23|11466.23|11463.76|11463.76|0
1605530840000|2020-11-16 12:47:20|11463.93|11463.93|11464.36|11464.36|11464.6|11464.6|11463.93|11463.93|0
1605530850000|2020-11-16 12:47:30|11464.56|11464.56|11464.27|11464.27|11464.73|11464.73|11464.27|11464.27|0
1605530860000|2020-11-16 12:47:40|11464.55|11464.55|11464.97|11464.97|11465.67|11465.67|11464.55|11464.55|0
1605530870000|2020-11-16 12:47:50|11464.85|11464.85|11464.04|11464.04|11465.06|11465.06|11464.04|11464.04|0
1605530880000|2020-11-16 12:48:00|11464.28|11464.28|11464.81|11464.81|11464.81|11464.81|11464.28|11464.28|0
1605530900000|2020-11-16 12:48:20|11464.68|11464.68|11464.46|11464.46|11464.82|11464.82|11464.37|11464.37|0
1605530910000|2020-11-16 12:48:30|11463.84|11463.84|11463.37|11463.37|11464.2|11464.2|11463.37|11463.37|0
1605530920000|2020-11-16 12:48:40|11463.48|11463.48|11463.44|11463.44|11463.54|11463.54|11462.66|11462.66|0
1605530930000|2020-11-16 12:48:50|11463.82|11463.82|11463.82|11463.82|11463.82|11463.82|11463.82|11463.82|0
1605530940000|2020-11-16 12:49:00|11464.01|11464.01|11464.68|11464.68|11464.68|11464.68|11464.01|11464.01|0
1605530950000|2020-11-16 12:49:10|11464.85|11464.85|11464.85|11464.85|11464.85|11464.85|11464.85|11464.85|0
1605530960000|2020-11-16 12:49:20|11465.02|11465.02|11465.02|11465.02|11465.02|11465.02|11465.02|11465.02|0
1605530970000|2020-11-16 12:49:30|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|11465.26|0
1605531000000|2020-11-16 12:50:00|11464.68|11464.68|11465.01|11465.01|11466.16|11466.16|11464.68|11464.68|0
1605531010000|2020-11-16 12:50:10|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|0
1605531020000|2020-11-16 12:50:20|11465.45|11465.45|11464.57|11464.57|11465.45|11465.45|11464.57|11464.57|0
1605531030000|2020-11-16 12:50:30|11464.1|11464.1|11464.22|11464.22|11464.22|11464.22|11464.1|11464.1|0
1605531040000|2020-11-16 12:50:40|11464.3|11464.3|11463.96|11463.96|11464.3|11464.3|11463.96|11463.96|0
1605531050000|2020-11-16 12:50:50|11464.03|11464.03|11465.08|11465.08|11465.08|11465.08|11464.03|11464.03|0
1605531060000|2020-11-16 12:51:00|11465.32|11465.32|11464.88|11464.88|11465.32|11465.32|11464.78|11464.78|0
1605531070000|2020-11-16 12:51:10|11464.73|11464.73|11465.91|11465.91|11465.91|11465.91|11464.26|11464.26|0
1605531080000|2020-11-16 12:51:20|11465.62|11465.62|11466.02|11466.02|11466.02|11466.02|11465.62|11465.62|0
1605531090000|2020-11-16 12:51:30|11466.87|11466.87|11466.84|11466.84|11466.99|11466.99|11466.84|11466.84|0
1605531100000|2020-11-16 12:51:40|11466.48|11466.48|11466.48|11466.48|11466.48|11466.48|11466.48|11466.48|0
1605531110000|2020-11-16 12:51:50|11466.65|11466.65|11466.08|11466.08|11466.65|11466.65|11465.46|11465.46|0
1605531120000|2020-11-16 12:52:00|11465.93|11465.93|11463.59|11463.59|11465.93|11465.93|11463.59|11463.59|0
1605531130000|2020-11-16 12:52:10|11463.93|11463.93|11463.93|11463.93|11463.93|11463.93|11463.93|11463.93|0
1605531140000|2020-11-16 12:52:20|11462.5|11462.5|11462.58|11462.58|11462.67|11462.67|11462.5|11462.5|0
1605531150000|2020-11-16 12:52:30|11462.71|11462.71|11462.61|11462.61|11462.84|11462.84|11462.61|11462.61|0
1605531160000|2020-11-16 12:52:40|11462.78|11462.78|11464.74|11464.74|11464.74|11464.74|11462.78|11462.78|0
1605531170000|2020-11-16 12:52:50|11464.88|11464.88|11466.31|11466.31|11466.31|11466.31|11464.88|11464.88|0
1605531180000|2020-11-16 12:53:00|11466.16|11466.16|11465.82|11465.82|11466.16|11466.16|11465.82|11465.82|0
1605531190000|2020-11-16 12:53:10|11465.92|11465.92|11467.52|11467.52|11468.39|11468.39|11465.92|11465.92|0
1605531200000|2020-11-16 12:53:20|11467.34|11467.34|11467.91|11467.91|11467.91|11467.91|11467.34|11467.34|0
1605531210000|2020-11-16 12:53:30|11467.67|11467.67|11468.26|11468.26|11468.26|11468.26|11467.67|11467.67|0
1605531220000|2020-11-16 12:53:40|11467.55|11467.55|11467.52|11467.52|11467.55|11467.55|11467.32|11467.32|0
1605531230000|2020-11-16 12:53:50|11467.63|11467.63|11467.63|11467.63|11467.63|11467.63|11467.63|11467.63|0
1605531240000|2020-11-16 12:54:00|11468|11468|11468.69|11468.69|11468.69|11468.69|11468|11468|0
1605531250000|2020-11-16 12:54:10|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|11468.8|0
1605531260000|2020-11-16 12:54:20|11468.63|11468.63|11468.8|11468.8|11468.8|11468.8|11468.63|11468.63|0
1605531270000|2020-11-16 12:54:30|11468.69|11468.69|11467.44|11467.44|11468.69|11468.69|11467.44|11467.44|0
1605531290000|2020-11-16 12:54:50|11467.29|11467.29|11467.12|11467.12|11467.36|11467.36|11467.12|11467.12|0
1605531300000|2020-11-16 12:55:00|11468.05|11468.05|11467.51|11467.51|11468.05|11468.05|11467.51|11467.51|0
1605531310000|2020-11-16 12:55:10|11467.36|11467.36|11467.49|11467.49|11467.49|11467.49|11467.36|11467.36|0
1605531320000|2020-11-16 12:55:20|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|0
1605531330000|2020-11-16 12:55:30|11468.51|11468.51|11472.33|11472.33|11472.33|11472.33|11468.51|11468.51|0
1605531340000|2020-11-16 12:55:40|11472.74|11472.74|11473.63|11473.63|11473.63|11473.63|11472.74|11472.74|0
1605531350000|2020-11-16 12:55:50|11473.97|11473.97|11475.19|11475.19|11475.36|11475.36|11473.97|11473.97|0
1605531370000|2020-11-16 12:56:10|11475.06|11475.06|11475.06|11475.06|11475.06|11475.06|11475.06|11475.06|0
1605531390000|2020-11-16 12:56:30|11475.18|11475.18|11474.81|11474.81|11475.18|11475.18|11474.81|11474.81|0
1605531400000|2020-11-16 12:56:40|11477.28|11477.28|11479.63|11479.63|11479.63|11479.63|11477.28|11477.28|0
1605531410000|2020-11-16 12:56:50|11480.45|11480.45|11480.52|11480.52|11480.52|11480.52|11480.45|11480.45|0
1605531420000|2020-11-16 12:57:00|11480.6|11480.6|11480.53|11480.53|11480.6|11480.6|11480.43|11480.43|0
1605531430000|2020-11-16 12:57:10|11480.43|11480.43|11480.05|11480.05|11480.43|11480.43|11480.05|11480.05|0
1605531440000|2020-11-16 12:57:20|11479.85|11479.85|11480.99|11480.99|11480.99|11480.99|11479.85|11479.85|0
1605531450000|2020-11-16 12:57:30|11481.11|11481.11|11481.12|11481.12|11481.12|11481.12|11480.99|11480.99|0
1605531460000|2020-11-16 12:57:40|11481.36|11481.36|11480.76|11480.76|11481.36|11481.36|11480.76|11480.76|0
1605531470000|2020-11-16 12:57:50|11482|11482|11482|11482|11482|11482|11482|11482|0
1605531480000|2020-11-16 12:58:00|11481.62|11481.62|11481.62|11481.62|11481.62|11481.62|11481.62|11481.62|0
1605531490000|2020-11-16 12:58:10|11481.52|11481.52|11481.52|11481.52|11481.52|11481.52|11481.52|11481.52|0
1605531500000|2020-11-16 12:58:20|11484.81|11484.81|11484.74|11484.74|11484.81|11484.81|11484.74|11484.74|0
1605531510000|2020-11-16 12:58:30|11484.57|11484.57|11484.57|11484.57|11484.57|11484.57|11484.57|11484.57|0
1605531520000|2020-11-16 12:58:40|11484.11|11484.11|11484.01|11484.01|11484.11|11484.11|11484.01|11484.01|0
1605531530000|2020-11-16 12:58:50|11484.48|11484.48|11484.41|11484.41|11484.59|11484.59|11484.36|11484.36|0
1605531540000|2020-11-16 12:59:00|11484.07|11484.07|11485.96|11485.96|11485.96|11485.96|11484.07|11484.07|0
1605531550000|2020-11-16 12:59:10|11485.84|11485.84|11485.84|11485.84|11485.84|11485.84|11485.84|11485.84|0
1605531570000|2020-11-16 12:59:30|11485.48|11485.48|11483.94|11483.94|11485.48|11485.48|11483.94|11483.94|0
1605531580000|2020-11-16 12:59:40|11484.01|11484.01|11484.27|11484.27|11484.45|11484.45|11484.01|11484.01|0
1605531590000|2020-11-16 12:59:50|11483.98|11483.98|11483.98|11483.98|11484.45|11484.45|11483.98|11483.98|0
1605531600000|2020-11-16 13:00:00|11483.81|11483.81|11483.11|11483.11|11483.81|11483.81|11483.11|11483.11|0
1605531610000|2020-11-16 13:00:10|11482.82|11482.82|11482.65|11482.65|11482.82|11482.82|11482.65|11482.65|0
1605531620000|2020-11-16 13:00:20|11482.53|11482.53|11483.14|11483.14|11483.26|11483.26|11482.53|11482.53|0
1605531630000|2020-11-16 13:00:30|11483.71|11483.71|11485.13|11485.13|11485.48|11485.48|11483.71|11483.71|0
1605531640000|2020-11-16 13:00:40|11484.87|11484.87|11485.55|11485.55|11485.55|11485.55|11484.87|11484.87|0
1605531650000|2020-11-16 13:00:50|11485.31|11485.31|11485.68|11485.68|11485.75|11485.75|11485.07|11485.07|0
1605531660000|2020-11-16 13:01:00|11485.8|11485.8|11485.53|11485.53|11485.86|11485.86|11485.53|11485.53|0
1605531670000|2020-11-16 13:01:10|11485.63|11485.63|11485.94|11485.94|11485.94|11485.94|11485.63|11485.63|0
1605531680000|2020-11-16 13:01:20|11486.11|11486.11|11487.09|11487.09|11487.09|11487.09|11486.04|11486.04|0
1605531690000|2020-11-16 13:01:30|11487.21|11487.21|11487.46|11487.46|11487.46|11487.46|11487.21|11487.21|0
1605531700000|2020-11-16 13:01:40|11487.32|11487.32|11487.65|11487.65|11488.03|11488.03|11486.49|11486.49|0
1605531710000|2020-11-16 13:01:50|11487.58|11487.58|11488.35|11488.35|11488.45|11488.45|11487.58|11487.58|0
1605531720000|2020-11-16 13:02:00|11488.76|11488.76|11489.92|11489.92|11490.6|11490.6|11488.76|11488.76|0
1605531730000|2020-11-16 13:02:10|11489.45|11489.45|11490.24|11490.24|11490.24|11490.24|11489.28|11489.28|0
1605531740000|2020-11-16 13:02:20|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|0
1605531750000|2020-11-16 13:02:30|11489.59|11489.59|11489.76|11489.76|11489.76|11489.76|11489.59|11489.59|0
1605531760000|2020-11-16 13:02:40|11489.39|11489.39|11488.24|11488.24|11489.58|11489.58|11488.24|11488.24|0
1605531770000|2020-11-16 13:02:50|11488.38|11488.38|11488.59|11488.59|11488.59|11488.59|11488.38|11488.38|0
1605531780000|2020-11-16 13:03:00|11489.41|11489.41|11491.5|11491.5|11491.6|11491.6|11489.12|11489.12|0
1605531790000|2020-11-16 13:03:10|11491.84|11491.84|11491.49|11491.49|11491.96|11491.96|11491.49|11491.49|0
1605531800000|2020-11-16 13:03:20|11493.13|11493.13|11494.12|11494.12|11494.12|11494.12|11493.13|11493.13|0
1605531810000|2020-11-16 13:03:30|11494.24|11494.24|11495.06|11495.06|11495.06|11495.06|11494.24|11494.24|0
1605531820000|2020-11-16 13:03:40|11494.97|11494.97|11495.81|11495.81|11495.81|11495.81|11494.97|11494.97|0
1605531830000|2020-11-16 13:03:50|11496.53|11496.53|11496.76|11496.76|11496.76|11496.76|11496.53|11496.53|0
1605531840000|2020-11-16 13:04:00|11496.53|11496.53|11498.62|11498.62|11498.62|11498.62|11496.53|11496.53|0
1605531850000|2020-11-16 13:04:10|11498.52|11498.52|11499.85|11499.85|11499.85|11499.85|11498.52|11498.52|0
1605531860000|2020-11-16 13:04:20|11499.97|11499.97|11496.22|11496.22|11499.97|11499.97|11496.22|11496.22|0
1605531870000|2020-11-16 13:04:30|11495.99|11495.99|11496.61|11496.61|11496.61|11496.61|11495.99|11495.99|0
1605531880000|2020-11-16 13:04:40|11496.9|11496.9|11497.37|11497.37|11497.37|11497.37|11496.83|11496.83|0
1605531890000|2020-11-16 13:04:50|11496.55|11496.55|11498.66|11498.66|11498.78|11498.78|11496.55|11496.55|0
1605531900000|2020-11-16 13:05:00|11498.49|11498.49|11498.15|11498.15|11498.49|11498.49|11498.15|11498.15|0
1605531910000|2020-11-16 13:05:10|11499.07|11499.07|11499.07|11499.07|11499.07|11499.07|11499.07|11499.07|0
1605531920000|2020-11-16 13:05:20|11498.95|11498.95|11498.23|11498.23|11498.95|11498.95|11498.13|11498.13|0
1605531930000|2020-11-16 13:05:30|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|0
1605531940000|2020-11-16 13:05:40|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|0
1605531950000|2020-11-16 13:05:50|11497.33|11497.33|11496.69|11496.69|11497.43|11497.43|11496.69|11496.69|0
1605531960000|2020-11-16 13:06:00|11496.78|11496.78|11497.51|11497.51|11497.51|11497.51|11496.54|11496.54|0
1605531990000|2020-11-16 13:06:30|11497.44|11497.44|11497.12|11497.12|11497.74|11497.74|11497.04|11497.04|0
1605532000000|2020-11-16 13:06:40|11497.5|11497.5|11496.14|11496.14|11497.5|11497.5|11496.14|11496.14|0
1605532010000|2020-11-16 13:06:50|11494.74|11494.74|11496.14|11496.14|11496.14|11496.14|11494.74|11494.74|0
1605532020000|2020-11-16 13:07:00|11495.91|11495.91|11496.69|11496.69|11497.52|11497.52|11495.91|11495.91|0
1605532030000|2020-11-16 13:07:10|11496.79|11496.79|11497.23|11497.23|11497.23|11497.23|11495.87|11495.87|0
1605532040000|2020-11-16 13:07:20|11497.47|11497.47|11497.86|11497.86|11497.86|11497.86|11497.47|11497.47|0
1605532050000|2020-11-16 13:07:30|11497.57|11497.57|11495.45|11495.45|11497.57|11497.57|11495.45|11495.45|0
1605532060000|2020-11-16 13:07:40|11495.22|11495.22|11495.15|11495.15|11495.22|11495.22|11494.95|11494.95|0
1605532070000|2020-11-16 13:07:50|11495.97|11495.97|11496.21|11496.21|11496.21|11496.21|11495.97|11495.97|0
1605532080000|2020-11-16 13:08:00|11496.45|11496.45|11496.97|11496.97|11496.97|11496.97|11496.45|11496.45|0
1605532090000|2020-11-16 13:08:10|11497.17|11497.17|11497.36|11497.36|11497.36|11497.36|11497.17|11497.17|0
1605532100000|2020-11-16 13:08:20|11497.27|11497.27|11496.61|11496.61|11497.27|11497.27|11496.61|11496.61|0
1605532110000|2020-11-16 13:08:30|11496.32|11496.32|11495.99|11495.99|11496.32|11496.32|11495.99|11495.99|0
1605532120000|2020-11-16 13:08:40|11496.81|11496.81|11496.9|11496.9|11496.9|11496.9|11496.81|11496.81|0
1605532130000|2020-11-16 13:08:50|11496.71|11496.71|11496.95|11496.95|11496.95|11496.95|11496.71|11496.71|0
1605532140000|2020-11-16 13:09:00|11497.15|11497.15|11497.27|11497.27|11498.17|11498.17|11497.15|11497.15|0
1605532150000|2020-11-16 13:09:10|11497.33|11497.33|11497.33|11497.33|11497.33|11497.33|11497.33|11497.33|0
1605532160000|2020-11-16 13:09:20|11497.57|11497.57|11498.61|11498.61|11498.61|11498.61|11497.57|11497.57|0
1605532170000|2020-11-16 13:09:30|11498.41|11498.41|11498.73|11498.73|11499.43|11499.43|11498.41|11498.41|0
1605532180000|2020-11-16 13:09:40|11499.2|11499.2|11499.2|11499.2|11499.2|11499.2|11499.2|11499.2|0
1605532190000|2020-11-16 13:09:50|11499.67|11499.67|11499.6|11499.6|11499.67|11499.67|11499.6|11499.6|0
1605532200000|2020-11-16 13:10:00|11499.67|11499.67|11499.28|11499.28|11499.81|11499.81|11498.99|11498.99|0
1605532210000|2020-11-16 13:10:10|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|0
1605532220000|2020-11-16 13:10:20|11499.52|11499.52|11499.28|11499.28|11499.52|11499.52|11499.28|11499.28|0
1605532230000|2020-11-16 13:10:30|11499.2|11499.2|11495.59|11495.59|11499.2|11499.2|11495.59|11495.59|0
1605532240000|2020-11-16 13:10:40|11495.82|11495.82|11495.99|11495.99|11495.99|11495.99|11495.82|11495.82|0
1605532250000|2020-11-16 13:10:50|11495.65|11495.65|11495.62|11495.62|11495.89|11495.89|11495.39|11495.39|0
1605532260000|2020-11-16 13:11:00|11495.53|11495.53|11495.72|11495.72|11495.72|11495.72|11495.53|11495.53|0
1605532270000|2020-11-16 13:11:10|11495.45|11495.45|11497.31|11497.31|11497.31|11497.31|11495.45|11495.45|0
1605532290000|2020-11-16 13:11:30|11497.19|11497.19|11497.78|11497.78|11497.78|11497.78|11497.19|11497.19|0
1605532300000|2020-11-16 13:11:40|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|0
1605532320000|2020-11-16 13:12:00|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|0
1605532330000|2020-11-16 13:12:10|11497.67|11497.67|11497.88|11497.88|11497.88|11497.88|11497.67|11497.67|0
1605532350000|2020-11-16 13:12:30|11498.35|11498.35|11498.76|11498.76|11498.76|11498.76|11498.35|11498.35|0
1605532360000|2020-11-16 13:12:40|11498.85|11498.85|11501.2|11501.2|11501.2|11501.2|11498.85|11498.85|0
1605532370000|2020-11-16 13:12:50|11501.3|11501.3|11501.76|11501.76|11501.76|11501.76|11501.3|11501.3|0
1605532380000|2020-11-16 13:13:00|11501.25|11501.25|11501.33|11501.33|11501.33|11501.33|11501.25|11501.25|0
1605532390000|2020-11-16 13:13:10|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|0
1605532400000|2020-11-16 13:13:20|11502.04|11502.04|11502.36|11502.36|11502.36|11502.36|11502.04|11502.04|0
1605532410000|2020-11-16 13:13:30|11502.48|11502.48|11502.31|11502.31|11502.48|11502.48|11502.31|11502.31|0
1605532420000|2020-11-16 13:13:40|11503.01|11503.01|11503.06|11503.06|11503.06|11503.06|11502.93|11502.93|0
1605532430000|2020-11-16 13:13:50|11502.59|11502.59|11502.25|11502.25|11502.59|11502.59|11502.25|11502.25|0
1605532440000|2020-11-16 13:14:00|11503.07|11503.07|11498.69|11498.69|11503.07|11503.07|11498.69|11498.69|0
1605532450000|2020-11-16 13:14:10|11498.62|11498.62|11498.68|11498.68|11499.34|11499.34|11498.39|11498.39|0
1605532460000|2020-11-16 13:14:20|11498.59|11498.59|11498.59|11498.59|11498.59|11498.59|11498.59|11498.59|0
1605532470000|2020-11-16 13:14:30|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|0
1605532480000|2020-11-16 13:14:40|11498.35|11498.35|11498.35|11498.35|11498.35|11498.35|11498.35|11498.35|0
1605532490000|2020-11-16 13:14:50|11498.29|11498.29|11498.52|11498.52|11498.52|11498.52|11498.29|11498.29|0
1605532500000|2020-11-16 13:15:00|11498.39|11498.39|11499.27|11499.27|11499.27|11499.27|11498.01|11498.01|0
1605532510000|2020-11-16 13:15:10|11499.17|11499.17|11499.27|11499.27|11499.27|11499.27|11499.17|11499.17|0
1605532520000|2020-11-16 13:15:20|11499.14|11499.14|11499.14|11499.14|11499.14|11499.14|11499.14|11499.14|0
1605532530000|2020-11-16 13:15:30|11499.01|11499.01|11499.2|11499.2|11499.2|11499.2|11499.01|11499.01|0
1605532540000|2020-11-16 13:15:40|11498.91|11498.91|11498.8|11498.8|11499.35|11499.35|11498.8|11498.8|0
1605532550000|2020-11-16 13:15:50|11499|11499|11499.13|11499.13|11499.13|11499.13|11499|11499|0
1605532560000|2020-11-16 13:16:00|11498.31|11498.31|11497.98|11497.98|11498.37|11498.37|11497.84|11497.84|0
1605532570000|2020-11-16 13:16:10|11498.18|11498.18|11496.42|11496.42|11498.18|11498.18|11495.82|11495.82|0
1605532580000|2020-11-16 13:16:20|11495.48|11495.48|11492.13|11492.13|11495.48|11495.48|11492.13|11492.13|0
1605532590000|2020-11-16 13:16:30|11491.31|11491.31|11490.33|11490.33|11491.31|11491.31|11489.47|11489.47|0
1605532600000|2020-11-16 13:16:40|11490.62|11490.62|11490.82|11490.82|11490.82|11490.82|11490.62|11490.62|0
1605532610000|2020-11-16 13:16:50|11490.88|11490.88|11491.12|11491.12|11491.12|11491.12|11490.88|11490.88|0
1605532620000|2020-11-16 13:17:00|11491.85|11491.85|11491.81|11491.81|11492.43|11492.43|11491.81|11491.81|0
1605532630000|2020-11-16 13:17:10|11492.43|11492.43|11492.43|11492.43|11492.43|11492.43|11492.43|11492.43|0
1605532640000|2020-11-16 13:17:20|11492.28|11492.28|11493.69|11493.69|11493.69|11493.69|11492.28|11492.28|0
1605532650000|2020-11-16 13:17:30|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|0
1605532660000|2020-11-16 13:17:40|11493.81|11493.81|11494.92|11494.92|11495.46|11495.46|11493.81|11493.81|0
1605532680000|2020-11-16 13:18:00|11495.06|11495.06|11495.06|11495.06|11495.06|11495.06|11495.06|11495.06|0
1605532690000|2020-11-16 13:18:10|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|0
1605532710000|2020-11-16 13:18:30|11494.6|11494.6|11494.83|11494.83|11494.83|11494.83|11494.6|11494.6|0
1605532720000|2020-11-16 13:18:40|11495.46|11495.46|11494.11|11494.11|11495.46|11495.46|11494.11|11494.11|0
1605532730000|2020-11-16 13:18:50|11493.91|11493.91|11493.91|11493.91|11493.91|11493.91|11493.91|11493.91|0
1605532740000|2020-11-16 13:19:00|11493.67|11493.67|11493.48|11493.48|11493.67|11493.67|11493.48|11493.48|0
1605532750000|2020-11-16 13:19:10|11493.84|11493.84|11493.84|11493.84|11493.84|11493.84|11493.84|11493.84|0
1605532760000|2020-11-16 13:19:20|11494.1|11494.1|11495.48|11495.48|11495.48|11495.48|11494.1|11494.1|0
1605532770000|2020-11-16 13:19:30|11495.35|11495.35|11495.45|11495.45|11495.45|11495.45|11495.35|11495.35|0
1605532800000|2020-11-16 13:20:00|11495.33|11495.33|11494.46|11494.46|11495.33|11495.33|11494.46|11494.46|0
1605532810000|2020-11-16 13:20:10|11494.75|11494.75|11492.49|11492.49|11494.75|11494.75|11492.17|11492.17|0
1605532820000|2020-11-16 13:20:20|11492.34|11492.34|11494.38|11494.38|11494.38|11494.38|11492.05|11492.05|0
1605532830000|2020-11-16 13:20:30|11494.14|11494.14|11494.21|11494.21|11494.21|11494.21|11494.14|11494.14|0
1605532840000|2020-11-16 13:20:40|11494.36|11494.36|11494.98|11494.98|11494.98|11494.98|11494.36|11494.36|0
1605532850000|2020-11-16 13:20:50|11495.1|11495.1|11495.06|11495.06|11495.1|11495.1|11494.89|11494.89|0
1605532860000|2020-11-16 13:21:00|11495.18|11495.18|11495.18|11495.18|11495.18|11495.18|11495.18|11495.18|0
1605532870000|2020-11-16 13:21:10|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|0
1605532880000|2020-11-16 13:21:20|11494.33|11494.33|11493.83|11493.83|11494.33|11494.33|11493.39|11493.39|0
1605532890000|2020-11-16 13:21:30|11494|11494|11494.44|11494.44|11494.44|11494.44|11494|11494|0
1605532900000|2020-11-16 13:21:40|11496.91|11496.91|11498.27|11498.27|11498.27|11498.27|11496.91|11496.91|0
1605532910000|2020-11-16 13:21:50|11498.36|11498.36|11498.47|11498.47|11498.47|11498.47|11497.85|11497.85|0
1605532920000|2020-11-16 13:22:00|11499.3|11499.3|11499.12|11499.12|11499.3|11499.3|11499.12|11499.12|0
1605532930000|2020-11-16 13:22:10|11498.83|11498.83|11499.02|11499.02|11499.02|11499.02|11498.83|11498.83|0
1605532940000|2020-11-16 13:22:20|11498.9|11498.9|11498.7|11498.7|11499.72|11499.72|11498.43|11498.43|0
1605532950000|2020-11-16 13:22:30|11498.52|11498.52|11498.48|11498.48|11498.64|11498.64|11498.3|11498.3|0
1605532960000|2020-11-16 13:22:40|11498.35|11498.35|11497.82|11497.82|11498.48|11498.48|11497.76|11497.76|0
1605532970000|2020-11-16 13:22:50|11497.71|11497.71|11498.78|11498.78|11498.78|11498.78|11497.44|11497.44|0
1605532980000|2020-11-16 13:23:00|11498.96|11498.96|11500.74|11500.74|11500.74|11500.74|11498.96|11498.96|0
1605532990000|2020-11-16 13:23:10|11500.01|11500.01|11501.03|11501.03|11501.03|11501.03|11500.01|11500.01|0
1605533000000|2020-11-16 13:23:20|11501.86|11501.86|11502.62|11502.62|11502.62|11502.62|11501.68|11501.68|0
1605533010000|2020-11-16 13:23:30|11502.26|11502.26|11503.52|11503.52|11503.52|11503.52|11502.26|11502.26|0
1605533020000|2020-11-16 13:23:40|11504.14|11504.14|11505.01|11505.01|11505.19|11505.19|11504.14|11504.14|0
1605533030000|2020-11-16 13:23:50|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|0
1605533040000|2020-11-16 13:24:00|11505.71|11505.71|11506.22|11506.22|11506.22|11506.22|11504.89|11504.89|0
1605533050000|2020-11-16 13:24:10|11506.69|11506.69|11506.69|11506.69|11506.69|11506.69|11506.69|11506.69|0
1605533060000|2020-11-16 13:24:20|11506.84|11506.84|11510.69|11510.69|11510.69|11510.69|11506.84|11506.84|0
1605533070000|2020-11-16 13:24:30|11510.81|11510.81|11511.84|11511.84|11511.84|11511.84|11510.42|11510.42|0
1605533080000|2020-11-16 13:24:40|11512.02|11512.02|11510.9|11510.9|11512.19|11512.19|11510.9|11510.9|0
1605533090000|2020-11-16 13:24:50|11510.96|11510.96|11510.67|11510.67|11511.1|11511.1|11510.62|11510.62|0
1605533100000|2020-11-16 13:25:00|11510.76|11510.76|11513.31|11513.31|11513.31|11513.31|11510.76|11510.76|0
1605533110000|2020-11-16 13:25:10|11513.44|11513.44|11514.09|11514.09|11514.09|11514.09|11513.31|11513.31|0
1605533120000|2020-11-16 13:25:20|11514.18|11514.18|11512.73|11512.73|11514.18|11514.18|11512.34|11512.34|0
1605533130000|2020-11-16 13:25:30|11512.5|11512.5|11512.63|11512.63|11512.63|11512.63|11512.5|11512.5|0
1605533140000|2020-11-16 13:25:40|11512.16|11512.16|11512.03|11512.03|11512.16|11512.16|11511.94|11511.94|0
1605533150000|2020-11-16 13:25:50|11512.15|11512.15|11512.03|11512.03|11512.15|11512.15|11512.03|11512.03|0
1605533160000|2020-11-16 13:26:00|11511.9|11511.9|11512.11|11512.11|11512.11|11512.11|11510.77|11510.77|0
1605533170000|2020-11-16 13:26:10|11512.25|11512.25|11515.13|11515.13|11515.13|11515.13|11512.25|11512.25|0
1605533180000|2020-11-16 13:26:20|11514.9|11514.9|11515.35|11515.35|11515.35|11515.35|11514.56|11514.56|0
1605533200000|2020-11-16 13:26:40|11515.59|11515.59|11515.22|11515.22|11515.59|11515.59|11515.22|11515.22|0
1605533210000|2020-11-16 13:26:50|11515.1|11515.1|11516.46|11516.46|11516.63|11516.63|11514.93|11514.93|0
1605533220000|2020-11-16 13:27:00|11515.95|11515.95|11516.22|11516.22|11516.25|11516.25|11515.78|11515.78|0
1605533230000|2020-11-16 13:27:10|11516.37|11516.37|11516.37|11516.37|11516.37|11516.37|11516.37|11516.37|0
1605533250000|2020-11-16 13:27:30|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|0
1605533260000|2020-11-16 13:27:40|11515.45|11515.45|11516.22|11516.22|11516.43|11516.43|11515.45|11515.45|0
1605533270000|2020-11-16 13:27:50|11517.04|11517.04|11515.57|11515.57|11517.04|11517.04|11515.57|11515.57|0
1605533280000|2020-11-16 13:28:00|11514.99|11514.99|11514.89|11514.89|11514.99|11514.99|11514.87|11514.87|0
1605533290000|2020-11-16 13:28:10|11515.01|11515.01|11513.76|11513.76|11515.01|11515.01|11513.76|11513.76|0
1605533300000|2020-11-16 13:28:20|11513.08|11513.08|11513.08|11513.08|11513.08|11513.08|11512.96|11512.96|0
1605533310000|2020-11-16 13:28:30|11512.26|11512.26|11511.68|11511.68|11512.26|11512.26|11511.68|11511.68|0
1605533320000|2020-11-16 13:28:40|11511.61|11511.61|11512.44|11512.44|11512.44|11512.44|11511.61|11511.61|0
1605533340000|2020-11-16 13:29:00|11513.26|11513.26|11514.08|11514.08|11514.08|11514.08|11513.26|11513.26|0
1605533350000|2020-11-16 13:29:10|11514.2|11514.2|11515.66|11515.66|11515.9|11515.9|11514.2|11514.2|0
1605533360000|2020-11-16 13:29:20|11513.87|11513.87|11513.87|11513.87|11513.87|11513.87|11513.87|11513.87|0
1605533370000|2020-11-16 13:29:30|11513.75|11513.75|11512.78|11512.78|11514.04|11514.04|11512.78|11512.78|0
1605533380000|2020-11-16 13:29:40|11512.64|11512.64|11511.35|11511.35|11512.64|11512.64|11511.35|11511.35|0
1605533390000|2020-11-16 13:29:50|11511.06|11511.06|11510.99|11510.99|11511.06|11511.06|11510.43|11510.43|0
1605533400000|2020-11-16 13:30:00|11510.37|11510.37|11510.17|11510.17|11510.37|11510.37|11510.17|11510.17|0
1605533410000|2020-11-16 13:30:10|11510.05|11510.05|11509.8|11509.8|11510.31|11510.31|11509.68|11509.68|0
1605533420000|2020-11-16 13:30:20|11509.92|11509.92|11510.24|11510.24|11510.35|11510.35|11509.8|11509.8|0
1605533430000|2020-11-16 13:30:30|11507.89|11507.89|11507.51|11507.51|11508.35|11508.35|11507.51|11507.51|0
1605533440000|2020-11-16 13:30:40|11506.35|11506.35|11504.04|11504.04|11506.69|11506.69|11503.69|11503.69|0
1605533450000|2020-11-16 13:30:50|11505.69|11505.69|11503.31|11503.31|11505.69|11505.69|11503.31|11503.31|0
1605533460000|2020-11-16 13:31:00|11503.07|11503.07|11503|11503|11503.19|11503.19|11502.85|11502.85|0
1605533470000|2020-11-16 13:31:10|11502.9|11502.9|11504.99|11504.99|11505.93|11505.93|11502.64|11502.64|0
1605533480000|2020-11-16 13:31:20|11504.48|11504.48|11502.34|11502.34|11504.48|11504.48|11502.34|11502.34|0
1605533490000|2020-11-16 13:31:30|11501.51|11501.51|11497.63|11497.63|11501.51|11501.51|11497.63|11497.63|0
1605533500000|2020-11-16 13:31:40|11497.43|11497.43|11497.43|11497.43|11497.43|11497.43|11497.43|11497.43|0
1605533510000|2020-11-16 13:31:50|11496.73|11496.73|11497.02|11497.02|11497.02|11497.02|11496.73|11496.73|0
1605533520000|2020-11-16 13:32:00|11497.17|11497.17|11496.91|11496.91|11498.19|11498.19|11496.54|11496.54|0
1605533530000|2020-11-16 13:32:10|11496.57|11496.57|11495.98|11495.98|11496.57|11496.57|11495.12|11495.12|0
1605533540000|2020-11-16 13:32:20|11495.88|11495.88|11495.83|11495.83|11495.88|11495.88|11494.92|11494.92|0
1605533550000|2020-11-16 13:32:30|11495|11495|11495.07|11495.07|11495.07|11495.07|11495|11495|0
1605533560000|2020-11-16 13:32:40|11495.22|11495.22|11495.12|11495.12|11495.35|11495.35|11495.12|11495.12|0
1605533570000|2020-11-16 13:32:50|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|11494.97|0
1605533580000|2020-11-16 13:33:00|11494.86|11494.86|11494.8|11494.8|11494.86|11494.86|11494.59|11494.59|0
1605533590000|2020-11-16 13:33:10|11495.03|11495.03|11496.58|11496.58|11496.68|11496.68|11495.03|11495.03|0
1605533600000|2020-11-16 13:33:20|11497.4|11497.4|11495.36|11495.36|11497.4|11497.4|11494.3|11494.3|0
1605533610000|2020-11-16 13:33:30|11495.42|11495.42|11495.13|11495.13|11495.42|11495.42|11495.13|11495.13|0
1605533620000|2020-11-16 13:33:40|11494.66|11494.66|11493.93|11493.93|11494.66|11494.66|11493.85|11493.85|0
1605533630000|2020-11-16 13:33:50|11494.04|11494.04|11494.28|11494.28|11494.28|11494.28|11494.04|11494.04|0
1605533640000|2020-11-16 13:34:00|11494.43|11494.43|11494.51|11494.51|11494.51|11494.51|11494.43|11494.43|0
1605533650000|2020-11-16 13:34:10|11494.66|11494.66|11495.02|11495.02|11495.02|11495.02|11494.66|11494.66|0
1605533660000|2020-11-16 13:34:20|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|0
1605533670000|2020-11-16 13:34:30|11495.24|11495.24|11495.82|11495.82|11495.82|11495.82|11495.24|11495.24|0
1605533680000|2020-11-16 13:34:40|11495.53|11495.53|11494.11|11494.11|11495.53|11495.53|11494.11|11494.11|0
1605533690000|2020-11-16 13:34:50|11493.96|11493.96|11495.8|11495.8|11495.8|11495.8|11493.96|11493.96|0
1605533700000|2020-11-16 13:35:00|11495.7|11495.7|11494.99|11494.99|11495.7|11495.7|11494.99|11494.99|0
1605533720000|2020-11-16 13:35:20|11494.82|11494.82|11494.44|11494.44|11494.82|11494.82|11494.44|11494.44|0
1605533730000|2020-11-16 13:35:30|11494.69|11494.69|11494.85|11494.85|11494.92|11494.92|11494.62|11494.62|0
1605533740000|2020-11-16 13:35:40|11495.25|11495.25|11494.49|11494.49|11495.25|11495.25|11494.49|11494.49|0
1605533750000|2020-11-16 13:35:50|11495|11495|11494.13|11494.13|11495|11495|11494.13|11494.13|0
1605533760000|2020-11-16 13:36:00|11493.42|11493.42|11492.82|11492.82|11493.55|11493.55|11492.82|11492.82|0
1605533770000|2020-11-16 13:36:10|11492.6|11492.6|11492.37|11492.37|11492.6|11492.6|11492.37|11492.37|0
1605533780000|2020-11-16 13:36:20|11490.72|11490.72|11488.42|11488.42|11490.98|11490.98|11488.42|11488.42|0
1605533790000|2020-11-16 13:36:30|11488.18|11488.18|11488.06|11488.06|11488.3|11488.3|11488.06|11488.06|0
1605533800000|2020-11-16 13:36:40|11488.21|11488.21|11487.46|11487.46|11488.21|11488.21|11487.46|11487.46|0
1605533810000|2020-11-16 13:36:50|11486.73|11486.73|11486.1|11486.1|11486.73|11486.73|11486.1|11486.1|0
1605533820000|2020-11-16 13:37:00|11485.76|11485.76|11484.44|11484.44|11485.76|11485.76|11484.44|11484.44|0
1605533830000|2020-11-16 13:37:10|11484.56|11484.56|11484.8|11484.8|11484.96|11484.96|11483.94|11483.94|0
1605533840000|2020-11-16 13:37:20|11485.03|11485.03|11484.4|11484.4|11485.03|11485.03|11484.4|11484.4|0
1605533850000|2020-11-16 13:37:30|11484.02|11484.02|11486.13|11486.13|11486.13|11486.13|11484.02|11484.02|0
1605533860000|2020-11-16 13:37:40|11487.78|11487.78|11489.16|11489.16|11489.16|11489.16|11487.78|11487.78|0
1605533870000|2020-11-16 13:37:50|11489.45|11489.45|11489.45|11489.45|11489.45|11489.45|11489.45|11489.45|0
1605533880000|2020-11-16 13:38:00|11489.79|11489.79|11487.88|11487.88|11489.79|11489.79|11487.88|11487.88|0
1605533890000|2020-11-16 13:38:10|11487.75|11487.75|11485.36|11485.36|11487.75|11487.75|11485.36|11485.36|0
1605533900000|2020-11-16 13:38:20|11485.17|11485.17|11485.36|11485.36|11485.65|11485.65|11485.02|11485.02|0
1605533910000|2020-11-16 13:38:30|11484.54|11484.54|11484.73|11484.73|11485.55|11485.55|11484.54|11484.54|0
1605533920000|2020-11-16 13:38:40|11484.82|11484.82|11485.04|11485.04|11485.04|11485.04|11484.82|11484.82|0
1605533930000|2020-11-16 13:38:50|11484.68|11484.68|11482.77|11482.77|11484.68|11484.68|11482.77|11482.77|0
1605533940000|2020-11-16 13:39:00|11481.83|11481.83|11480.18|11480.18|11481.83|11481.83|11480.18|11480.18|0
1605533950000|2020-11-16 13:39:10|11479.82|11479.82|11479|11479|11479.82|11479.82|11479|11479|0
1605533960000|2020-11-16 13:39:20|11478.53|11478.53|11478.27|11478.27|11478.53|11478.53|11478.27|11478.27|0
1605533970000|2020-11-16 13:39:30|11478.13|11478.13|11477.35|11477.35|11478.13|11478.13|11477.28|11477.28|0
1605533980000|2020-11-16 13:39:40|11476.88|11476.88|11476.59|11476.59|11476.88|11476.88|11476.59|11476.59|0
1605533990000|2020-11-16 13:39:50|11476.47|11476.47|11477.32|11477.32|11477.32|11477.32|11476.35|11476.35|0
1605534000000|2020-11-16 13:40:00|11477.55|11477.55|11477.03|11477.03|11477.79|11477.79|11476.41|11476.41|0
1605534010000|2020-11-16 13:40:10|11476.91|11476.91|11476.53|11476.53|11477.35|11477.35|11476.06|11476.06|0
1605534020000|2020-11-16 13:40:20|11476.4|11476.4|11476.46|11476.46|11476.46|11476.46|11476.4|11476.4|0
1605534030000|2020-11-16 13:40:30|11476.82|11476.82|11477|11477|11477|11477|11476.82|11476.82|0
1605534040000|2020-11-16 13:40:40|11477.36|11477.36|11477.36|11477.36|11477.36|11477.36|11477.36|11477.36|0
1605534050000|2020-11-16 13:40:50|11476.85|11476.85|11476.12|11476.12|11476.85|11476.85|11475.76|11475.76|0
1605534060000|2020-11-16 13:41:00|11475.78|11475.78|11474.39|11474.39|11475.78|11475.78|11474.39|11474.39|0
1605534070000|2020-11-16 13:41:10|11474.3|11474.3|11474.46|11474.46|11474.46|11474.46|11473.99|11473.99|0
1605534080000|2020-11-16 13:41:20|11474.53|11474.53|11474.91|11474.91|11475.15|11475.15|11474.53|11474.53|0
1605534090000|2020-11-16 13:41:30|11475.03|11475.03|11475.42|11475.42|11475.42|11475.42|11474.38|11474.38|0
1605534100000|2020-11-16 13:41:40|11475.95|11475.95|11475.95|11475.95|11475.95|11475.95|11475.95|11475.95|0
1605534110000|2020-11-16 13:41:50|11475.89|11475.89|11475.4|11475.4|11475.89|11475.89|11474.85|11474.85|0
1605534120000|2020-11-16 13:42:00|11477.05|11477.05|11477.2|11477.2|11477.41|11477.41|11477.05|11477.05|0
1605534130000|2020-11-16 13:42:10|11476.93|11476.93|11472.54|11472.54|11477.07|11477.07|11472.31|11472.31|0
1605534140000|2020-11-16 13:42:20|11472.4|11472.4|11473.46|11473.46|11474.04|11474.04|11472.4|11472.4|0
1605534150000|2020-11-16 13:42:30|11473.6|11473.6|11472.51|11472.51|11473.73|11473.73|11472.51|11472.51|0
1605534160000|2020-11-16 13:42:40|11473.33|11473.33|11473.33|11473.33|11473.33|11473.33|11473.33|11473.33|0
1605534170000|2020-11-16 13:42:50|11473.04|11473.04|11472.95|11472.95|11473.04|11473.04|11472.95|11472.95|0
1605534180000|2020-11-16 13:43:00|11472.44|11472.44|11471.87|11471.87|11472.44|11472.44|11471.7|11471.7|0
1605534190000|2020-11-16 13:43:10|11471.53|11471.53|11471.36|11471.36|11471.63|11471.63|11471.36|11471.36|0
1605534200000|2020-11-16 13:43:20|11471.43|11471.43|11471.23|11471.23|11471.43|11471.43|11471.23|11471.23|0
1605534230000|2020-11-16 13:43:50|11471.5|11471.5|11470.85|11470.85|11471.5|11471.5|11470.8|11470.8|0
1605534250000|2020-11-16 13:44:10|11473.32|11473.32|11474.37|11474.37|11474.54|11474.54|11473.1|11473.1|0
1605534260000|2020-11-16 13:44:20|11474.14|11474.14|11474.25|11474.25|11474.25|11474.25|11474.14|11474.14|0
1605534270000|2020-11-16 13:44:30|11473.98|11473.98|11475.7|11475.7|11475.7|11475.7|11473.98|11473.98|0
1605534280000|2020-11-16 13:44:40|11475.59|11475.59|11476.64|11476.64|11476.64|11476.64|11475.59|11475.59|0
1605534290000|2020-11-16 13:44:50|11480.31|11480.31|11480.8|11480.8|11480.93|11480.93|11480.31|11480.31|0
1605534300000|2020-11-16 13:45:00|11481.62|11481.62|11481.62|11481.62|11481.62|11481.62|11481.62|11481.62|0
1605534310000|2020-11-16 13:45:10|11481.91|11481.91|11481.85|11481.85|11481.91|11481.91|11481.77|11481.77|0
1605534320000|2020-11-16 13:45:20|11481.72|11481.72|11481.72|11481.72|11481.72|11481.72|11481.45|11481.45|0
1605534330000|2020-11-16 13:45:30|11481.36|11481.36|11481.49|11481.49|11481.49|11481.49|11480.67|11480.67|0
1605534340000|2020-11-16 13:45:40|11481.56|11481.56|11481|11481|11481.7|11481.7|11480.8|11480.8|0
1605534350000|2020-11-16 13:45:50|11480.66|11480.66|11481.49|11481.49|11481.49|11481.49|11480.66|11480.66|0
1605534360000|2020-11-16 13:46:00|11481.35|11481.35|11481.35|11481.35|11481.35|11481.35|11481.26|11481.26|0
1605534370000|2020-11-16 13:46:10|11481.26|11481.26|11480.5|11480.5|11481.26|11481.26|11480.5|11480.5|0
1605534380000|2020-11-16 13:46:20|11480.23|11480.23|11479.6|11479.6|11480.23|11480.23|11479.6|11479.6|0
1605534390000|2020-11-16 13:46:30|11479.49|11479.49|11480.45|11480.45|11480.45|11480.45|11479.49|11479.49|0
1605534400000|2020-11-16 13:46:40|11480.34|11480.34|11480.36|11480.36|11480.48|11480.48|11480.25|11480.25|0
1605534410000|2020-11-16 13:46:50|11480.48|11480.48|11480.47|11480.47|11480.6|11480.6|11480.47|11480.47|0
1605534420000|2020-11-16 13:47:00|11480.16|11480.16|11481.11|11481.11|11481.11|11481.11|11480.16|11480.16|0
1605534430000|2020-11-16 13:47:10|11481.34|11481.34|11479.97|11479.97|11481.34|11481.34|11479.97|11479.97|0
1605534440000|2020-11-16 13:47:20|11480.25|11480.25|11480.38|11480.38|11480.38|11480.38|11480.25|11480.25|0
1605534460000|2020-11-16 13:47:40|11480.96|11480.96|11479.71|11479.71|11480.96|11480.96|11479.71|11479.71|0
1605534470000|2020-11-16 13:47:50|11479.84|11479.84|11480.2|11480.2|11481.03|11481.03|11479.84|11479.84|0
1605534490000|2020-11-16 13:48:10|11481.03|11481.03|11481.85|11481.85|11481.85|11481.85|11481.03|11481.03|0
1605534500000|2020-11-16 13:48:20|11481.72|11481.72|11481.82|11481.82|11481.82|11481.82|11481.72|11481.72|0
1605534510000|2020-11-16 13:48:30|11482.29|11482.29|11482.81|11482.81|11482.91|11482.91|11482.09|11482.09|0
1605534520000|2020-11-16 13:48:40|11483.63|11483.63|11483.63|11483.63|11483.63|11483.63|11483.63|11483.63|0
1605534540000|2020-11-16 13:49:00|11483.75|11483.75|11483.63|11483.63|11483.75|11483.75|11483.4|11483.4|0
1605534550000|2020-11-16 13:49:10|11483.51|11483.51|11483.39|11483.39|11483.54|11483.54|11483.25|11483.25|0
1605534560000|2020-11-16 13:49:20|11483.49|11483.49|11484.39|11484.39|11484.5|11484.5|11483.49|11483.49|0
1605534570000|2020-11-16 13:49:30|11484.5|11484.5|11484.7|11484.7|11484.7|11484.7|11484.5|11484.5|0
1605534580000|2020-11-16 13:49:40|11484.56|11484.56|11484.36|11484.36|11484.7|11484.7|11484.36|11484.36|0
1605534590000|2020-11-16 13:49:50|11485.19|11485.19|11485.3|11485.3|11485.93|11485.93|11485.19|11485.19|0
1605534600000|2020-11-16 13:50:00|11485.42|11485.42|11485.79|11485.79|11485.79|11485.79|11485.42|11485.42|0
1605534610000|2020-11-16 13:50:10|11487.03|11487.03|11487.23|11487.23|11487.23|11487.23|11487.03|11487.03|0
1605534620000|2020-11-16 13:50:20|11487.03|11487.03|11486.43|11486.43|11487.03|11487.03|11486.31|11486.31|0
1605534630000|2020-11-16 13:50:30|11486.07|11486.07|11485.03|11485.03|11486.27|11486.27|11485.03|11485.03|0
1605534640000|2020-11-16 13:50:40|11487.5|11487.5|11487.5|11487.5|11487.5|11487.5|11487.5|11487.5|0
1605534650000|2020-11-16 13:50:50|11487.36|11487.36|11486.95|11486.95|11487.36|11487.36|11486.95|11486.95|0
1605534660000|2020-11-16 13:51:00|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|0
1605534670000|2020-11-16 13:51:10|11488.85|11488.85|11488.85|11488.85|11488.85|11488.85|11488.85|11488.85|0
1605534680000|2020-11-16 13:51:20|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|0
1605534690000|2020-11-16 13:51:30|11490.3|11490.3|11490.36|11490.36|11490.36|11490.36|11489.47|11489.47|0
1605534700000|2020-11-16 13:51:40|11490.1|11490.1|11490.17|11490.17|11490.17|11490.17|11489.98|11489.98|0
1605534710000|2020-11-16 13:51:50|11490.79|11490.79|11487.25|11487.25|11490.79|11490.79|11487.25|11487.25|0
1605534720000|2020-11-16 13:52:00|11486.4|11486.4|11486.42|11486.42|11487.12|11487.12|11486.3|11486.3|0
1605534730000|2020-11-16 13:52:10|11486.35|11486.35|11484.19|11484.19|11486.35|11486.35|11484.19|11484.19|0
1605534740000|2020-11-16 13:52:20|11485.83|11485.83|11487.19|11487.19|11487.19|11487.19|11485.83|11485.83|0
1605534750000|2020-11-16 13:52:30|11488.01|11488.01|11487.76|11487.76|11488.01|11488.01|11487.76|11487.76|0
1605534760000|2020-11-16 13:52:40|11487.88|11487.88|11486.53|11486.53|11487.88|11487.88|11486.53|11486.53|0
1605534770000|2020-11-16 13:52:50|11486.65|11486.65|11483.19|11483.19|11486.65|11486.65|11483.19|11483.19|0
1605534780000|2020-11-16 13:53:00|11482.37|11482.37|11482.47|11482.47|11482.47|11482.47|11480.34|11480.34|0
1605534790000|2020-11-16 13:53:10|11481.89|11481.89|11481.89|11481.89|11481.89|11481.89|11481.89|11481.89|0
1605534800000|2020-11-16 13:53:20|11481.27|11481.27|11480.5|11480.5|11481.27|11481.27|11480.38|11480.38|0
1605534810000|2020-11-16 13:53:30|11482.97|11482.97|11482.22|11482.22|11483.14|11483.14|11482.22|11482.22|0
1605534820000|2020-11-16 13:53:40|11482.56|11482.56|11482.21|11482.21|11482.56|11482.56|11482.21|11482.21|0
1605534840000|2020-11-16 13:54:00|11482.72|11482.72|11483.65|11483.65|11484.47|11484.47|11482.72|11482.72|0
1605534850000|2020-11-16 13:54:10|11483.5|11483.5|11483.16|11483.16|11483.5|11483.5|11482.99|11482.99|0
1605534860000|2020-11-16 13:54:20|11483.07|11483.07|11482.83|11482.83|11483.16|11483.16|11482.83|11482.83|0
1605534870000|2020-11-16 13:54:30|11483.19|11483.19|11483.19|11483.19|11483.19|11483.19|11483.19|11483.19|0
1605534880000|2020-11-16 13:54:40|11483.29|11483.29|11483.57|11483.57|11483.62|11483.62|11483.29|11483.29|0
1605534890000|2020-11-16 13:54:50|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|11483.68|0
1605534900000|2020-11-16 13:55:00|11483.8|11483.8|11484.33|11484.33|11484.33|11484.33|11483.8|11483.8|0
1605534910000|2020-11-16 13:55:10|11484.05|11484.05|11486.76|11486.76|11487.07|11487.07|11484.05|11484.05|0
1605534920000|2020-11-16 13:55:20|11486.59|11486.59|11486.88|11486.88|11486.88|11486.88|11486.59|11486.59|0
1605534930000|2020-11-16 13:55:30|11486.73|11486.73|11486.88|11486.88|11486.88|11486.88|11486.73|11486.73|0
1605534940000|2020-11-16 13:55:40|11486.68|11486.68|11486.19|11486.19|11486.78|11486.78|11486.19|11486.19|0
1605534950000|2020-11-16 13:55:50|11486.09|11486.09|11484.93|11484.93|11486.11|11486.11|11484.93|11484.93|0
1605534960000|2020-11-16 13:56:00|11484.76|11484.76|11485.58|11485.58|11485.58|11485.58|11484.76|11484.76|0
1605534970000|2020-11-16 13:56:10|11485.68|11485.68|11484.68|11484.68|11485.68|11485.68|11484.68|11484.68|0
1605534980000|2020-11-16 13:56:20|11484.54|11484.54|11484.54|11484.54|11484.54|11484.54|11484.54|11484.54|0
1605534990000|2020-11-16 13:56:30|11483.71|11483.71|11480.56|11480.56|11483.71|11483.71|11480.56|11480.56|0
1605535000000|2020-11-16 13:56:40|11480.83|11480.83|11480.66|11480.66|11480.83|11480.83|11480.66|11480.66|0
1605535010000|2020-11-16 13:56:50|11481.91|11481.91|11480.82|11480.82|11481.91|11481.91|11480.26|11480.26|0
1605535020000|2020-11-16 13:57:00|11480.71|11480.71|11478.47|11478.47|11480.94|11480.94|11478.47|11478.47|0
1605535030000|2020-11-16 13:57:10|11478.57|11478.57|11477.85|11477.85|11478.6|11478.6|11477.85|11477.85|0
1605535040000|2020-11-16 13:57:20|11477.73|11477.73|11477.73|11477.73|11477.73|11477.73|11477.73|11477.73|0
1605535060000|2020-11-16 13:57:40|11476.91|11476.91|11476.1|11476.1|11476.91|11476.91|11476.1|11476.1|0
1605535070000|2020-11-16 13:57:50|11476.59|11476.59|11477.47|11477.47|11477.47|11477.47|11476.59|11476.59|0
1605535080000|2020-11-16 13:58:00|11477.71|11477.71|11478.55|11478.55|11478.88|11478.88|11477.71|11477.71|0
1605535090000|2020-11-16 13:58:10|11478.29|11478.29|11479.11|11479.11|11479.11|11479.11|11478.29|11478.29|0
1605535100000|2020-11-16 13:58:20|11479.21|11479.21|11479.33|11479.33|11479.33|11479.33|11479.21|11479.21|0
1605535110000|2020-11-16 13:58:30|11478.51|11478.51|11479.02|11479.02|11479.02|11479.02|11478.51|11478.51|0
1605535120000|2020-11-16 13:58:40|11478.19|11478.19|11476.98|11476.98|11478.19|11478.19|11476.98|11476.98|0
1605535130000|2020-11-16 13:58:50|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|0
1605535140000|2020-11-16 13:59:00|11477.28|11477.28|11476.36|11476.36|11477.28|11477.28|11476.28|11476.28|0
1605535150000|2020-11-16 13:59:10|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|0
1605535160000|2020-11-16 13:59:20|11477.11|11477.11|11477.37|11477.37|11477.37|11477.37|11477.11|11477.11|0
1605535170000|2020-11-16 13:59:30|11477.44|11477.44|11476.74|11476.74|11477.44|11477.44|11476.74|11476.74|0
1605535180000|2020-11-16 13:59:40|11476.83|11476.83|11476.6|11476.6|11476.83|11476.83|11476.6|11476.6|0
1605535190000|2020-11-16 13:59:50|11476.51|11476.51|11476.52|11476.52|11476.64|11476.64|11476.51|11476.51|0
1605535200000|2020-11-16 14:00:00|11476.69|11476.69|11477.85|11477.85|11477.85|11477.85|11476.69|11476.69|0
1605535210000|2020-11-16 14:00:10|11477.97|11477.97|11478.59|11478.59|11478.59|11478.59|11477.97|11477.97|0
1605535220000|2020-11-16 14:00:20|11478.79|11478.79|11478.82|11478.82|11478.88|11478.88|11478.7|11478.7|0
1605535230000|2020-11-16 14:00:30|11479.4|11479.4|11481.09|11481.09|11481.09|11481.09|11479.4|11479.4|0
1605535250000|2020-11-16 14:00:50|11481.19|11481.19|11481.02|11481.02|11481.19|11481.19|11480.85|11480.85|0
1605535260000|2020-11-16 14:01:00|11482.67|11482.67|11481.96|11481.96|11482.79|11482.79|11481.96|11481.96|0
1605535270000|2020-11-16 14:01:10|11482.79|11482.79|11483.14|11483.14|11483.14|11483.14|11482.79|11482.79|0
1605535280000|2020-11-16 14:01:20|11482.97|11482.97|11482.43|11482.43|11482.97|11482.97|11482.43|11482.43|0
1605535290000|2020-11-16 14:01:30|11481.61|11481.61|11481.73|11481.73|11481.73|11481.73|11481.38|11481.38|0
1605535300000|2020-11-16 14:01:40|11481.54|11481.54|11482.21|11482.21|11482.21|11482.21|11481.54|11481.54|0
1605535310000|2020-11-16 14:01:50|11482.38|11482.38|11482.38|11482.38|11482.38|11482.38|11482.21|11482.21|0
1605535320000|2020-11-16 14:02:00|11482.1|11482.1|11482.44|11482.44|11482.67|11482.67|11481.98|11481.98|0
1605535330000|2020-11-16 14:02:10|11482.24|11482.24|11483.14|11483.14|11483.14|11483.14|11482.24|11482.24|0
1605535340000|2020-11-16 14:02:20|11482.94|11482.94|11483.05|11483.05|11483.17|11483.17|11482.94|11482.94|0
1605535350000|2020-11-16 14:02:30|11482.94|11482.94|11482.63|11482.63|11482.94|11482.94|11482.63|11482.63|0
1605535370000|2020-11-16 14:02:50|11482.87|11482.87|11483.63|11483.63|11485.27|11485.27|11482.87|11482.87|0
1605535380000|2020-11-16 14:03:00|11483.51|11483.51|11482.7|11482.7|11483.51|11483.51|11482.19|11482.19|0
1605535400000|2020-11-16 14:03:20|11482.79|11482.79|11482.43|11482.43|11482.79|11482.79|11482.43|11482.43|0
1605535420000|2020-11-16 14:03:40|11482.2|11482.2|11482.26|11482.26|11482.26|11482.26|11482.2|11482.2|0
1605535430000|2020-11-16 14:03:50|11482.03|11482.03|11482.33|11482.33|11483.16|11483.16|11482.03|11482.03|0
1605535440000|2020-11-16 14:04:00|11482.42|11482.42|11480.42|11480.42|11482.42|11482.42|11480.42|11480.42|0
1605535450000|2020-11-16 14:04:10|11479.6|11479.6|11479.53|11479.53|11479.6|11479.6|11479.53|11479.53|0
1605535460000|2020-11-16 14:04:20|11479.27|11479.27|11478.91|11478.91|11479.27|11479.27|11478.91|11478.91|0
1605535470000|2020-11-16 14:04:30|11478.55|11478.55|11478.84|11478.84|11478.84|11478.84|11478.55|11478.55|0
1605535480000|2020-11-16 14:04:40|11477.99|11477.99|11476.53|11476.53|11477.99|11477.99|11476.53|11476.53|0
1605535490000|2020-11-16 14:04:50|11476.3|11476.3|11475.73|11475.73|11476.3|11476.3|11475.73|11475.73|0
1605535500000|2020-11-16 14:05:00|11475.49|11475.49|11475.49|11475.49|11475.49|11475.49|11475.49|11475.49|0
1605535510000|2020-11-16 14:05:10|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|0
1605535520000|2020-11-16 14:05:20|11475.1|11475.1|11474.44|11474.44|11475.1|11475.1|11474.44|11474.44|0
1605535530000|2020-11-16 14:05:30|11474.63|11474.63|11474.87|11474.87|11474.87|11474.87|11474.05|11474.05|0
1605535540000|2020-11-16 14:05:40|11474.81|11474.81|11475.22|11475.22|11475.22|11475.22|11474.33|11474.33|0
1605535550000|2020-11-16 14:05:50|11475.34|11475.34|11476.28|11476.28|11476.28|11476.28|11475.34|11475.34|0
1605535560000|2020-11-16 14:06:00|11476.91|11476.91|11478.99|11478.99|11479.09|11479.09|11476.82|11476.82|0
1605535570000|2020-11-16 14:06:10|11478.48|11478.48|11477.78|11477.78|11478.48|11478.48|11477.3|11477.3|0
1605535580000|2020-11-16 14:06:20|11477.54|11477.54|11476.35|11476.35|11477.54|11477.54|11476.35|11476.35|0
1605535590000|2020-11-16 14:06:30|11476.42|11476.42|11476.71|11476.71|11476.71|11476.71|11476.42|11476.42|0
1605535600000|2020-11-16 14:06:40|11476.35|11476.35|11476.38|11476.38|11476.38|11476.38|11476.24|11476.24|0
1605535610000|2020-11-16 14:06:50|11476.55|11476.55|11478.08|11478.08|11478.08|11478.08|11476.21|11476.21|0
1605535620000|2020-11-16 14:07:00|11478|11478|11479.29|11479.29|11479.29|11479.29|11478|11478|0
1605535640000|2020-11-16 14:07:20|11479.58|11479.58|11479.91|11479.91|11479.91|11479.91|11479.58|11479.58|0
1605535650000|2020-11-16 14:07:30|11479.09|11479.09|11479.09|11479.09|11479.09|11479.09|11479.09|11479.09|0
1605535660000|2020-11-16 14:07:40|11479.38|11479.38|11480.05|11480.05|11480.17|11480.17|11479.38|11479.38|0
1605535670000|2020-11-16 14:07:50|11480.28|11480.28|11478.42|11478.42|11480.28|11480.28|11478.42|11478.42|0
1605535680000|2020-11-16 14:08:00|11478.18|11478.18|11477.75|11477.75|11478.42|11478.42|11477.75|11477.75|0
1605535700000|2020-11-16 14:08:20|11477.85|11477.85|11477.85|11477.85|11478|11478|11477.85|11477.85|0
1605535710000|2020-11-16 14:08:30|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|0
1605535740000|2020-11-16 14:09:00|11478.5|11478.5|11478.5|11478.5|11478.5|11478.5|11478.5|11478.5|0
1605535750000|2020-11-16 14:09:10|11479.18|11479.18|11479.67|11479.67|11479.67|11479.67|11479.18|11479.18|0
1605535760000|2020-11-16 14:09:20|11479.77|11479.77|11479.96|11479.96|11479.96|11479.96|11479.77|11479.77|0
1605535770000|2020-11-16 14:09:30|11480.2|11480.2|11479.95|11479.95|11480.2|11480.2|11479.59|11479.59|0
1605535780000|2020-11-16 14:09:40|11481.6|11481.6|11481.82|11481.82|11481.82|11481.82|11481.4|11481.4|0
1605535800000|2020-11-16 14:10:00|11481.71|11481.71|11484.48|11484.48|11484.48|11484.48|11481.59|11481.59|0
1605535810000|2020-11-16 14:10:10|11484.72|11484.72|11484.57|11484.57|11484.72|11484.72|11484|11484|0
1605535820000|2020-11-16 14:10:20|11484.33|11484.33|11482.55|11482.55|11484.33|11484.33|11482.55|11482.55|0
1605535830000|2020-11-16 14:10:30|11482.62|11482.62|11481.86|11481.86|11482.68|11482.68|11481.86|11481.86|0
1605535840000|2020-11-16 14:10:40|11482.06|11482.06|11483.71|11483.71|11483.71|11483.71|11482.06|11482.06|0
1605535860000|2020-11-16 14:11:00|11484.42|11484.42|11486.55|11486.55|11486.55|11486.55|11484.42|11484.42|0
1605535870000|2020-11-16 14:11:10|11486.84|11486.84|11487.03|11487.03|11487.03|11487.03|11486.84|11486.84|0
1605535880000|2020-11-16 14:11:20|11487.12|11487.12|11486.77|11486.77|11487.59|11487.59|11486.77|11486.77|0
1605535890000|2020-11-16 14:11:30|11487.7|11487.7|11486.39|11486.39|11488.01|11488.01|11486.39|11486.39|0
1605535900000|2020-11-16 14:11:40|11486.27|11486.27|11486.39|11486.39|11486.39|11486.39|11486.15|11486.15|0
1605535910000|2020-11-16 14:11:50|11486.27|11486.27|11486.49|11486.49|11486.66|11486.66|11486.27|11486.27|0
1605535920000|2020-11-16 14:12:00|11486.94|11486.94|11486.99|11486.99|11487.39|11487.39|11486.94|11486.94|0
1605535930000|2020-11-16 14:12:10|11487.09|11487.09|11487.55|11487.55|11487.55|11487.55|11487.09|11487.09|0
1605535940000|2020-11-16 14:12:20|11488.38|11488.38|11488.52|11488.52|11488.52|11488.52|11488.38|11488.38|0
1605535950000|2020-11-16 14:12:30|11488.86|11488.86|11489.1|11489.1|11489.1|11489.1|11488.86|11488.86|0
1605535970000|2020-11-16 14:12:50|11489.29|11489.29|11489.56|11489.56|11489.56|11489.56|11488.95|11488.95|0
1605535980000|2020-11-16 14:13:00|11489.65|11489.65|11489.62|11489.62|11489.75|11489.75|11489.62|11489.62|0
1605535990000|2020-11-16 14:13:10|11489.38|11489.38|11489.38|11489.38|11489.38|11489.38|11489.38|11489.38|0
1605536000000|2020-11-16 14:13:20|11489.14|11489.14|11489.79|11489.79|11490.17|11490.17|11489.14|11489.14|0
1605536020000|2020-11-16 14:13:40|11489.95|11489.95|11488.5|11488.5|11489.95|11489.95|11488.5|11488.5|0
1605536030000|2020-11-16 14:13:50|11488.33|11488.33|11488.62|11488.62|11488.62|11488.62|11488.33|11488.33|0
1605536040000|2020-11-16 14:14:00|11488.5|11488.5|11488.62|11488.62|11488.62|11488.62|11488.5|11488.5|0
1605536050000|2020-11-16 14:14:10|11487.79|11487.79|11488.43|11488.43|11488.43|11488.43|11487.45|11487.45|0
1605536070000|2020-11-16 14:14:30|11488.54|11488.54|11488.64|11488.64|11488.64|11488.64|11488.54|11488.54|0
1605536080000|2020-11-16 14:14:40|11488.81|11488.81|11488.98|11488.98|11488.98|11488.98|11488.81|11488.81|0
1605536090000|2020-11-16 14:14:50|11489.6|11489.6|11489.6|11489.6|11489.6|11489.6|11489.6|11489.6|0
1605536100000|2020-11-16 14:15:00|11489.83|11489.83|11489.25|11489.25|11490.12|11490.12|11489.16|11489.16|0
1605536110000|2020-11-16 14:15:10|11488.42|11488.42|11488.26|11488.26|11488.88|11488.88|11488.26|11488.26|0
1605536120000|2020-11-16 14:15:20|11488.14|11488.14|11487.99|11487.99|11488.14|11488.14|11487.92|11487.92|0
1605536130000|2020-11-16 14:15:30|11487.62|11487.62|11487.28|11487.28|11487.77|11487.77|11487.28|11487.28|0
1605536140000|2020-11-16 14:15:40|11487.4|11487.4|11487.71|11487.71|11488.22|11488.22|11487.4|11487.4|0
1605536150000|2020-11-16 14:15:50|11487.48|11487.48|11487.48|11487.48|11487.48|11487.48|11487.48|11487.48|0
1605536160000|2020-11-16 14:16:00|11487.14|11487.14|11487.02|11487.02|11487.14|11487.14|11487.02|11487.02|0
1605536170000|2020-11-16 14:16:10|11487.15|11487.15|11486.95|11486.95|11487.15|11487.15|11486.95|11486.95|0
1605536180000|2020-11-16 14:16:20|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|11487.24|0
1605536190000|2020-11-16 14:16:30|11487.61|11487.61|11489.04|11489.04|11489.04|11489.04|11487.61|11487.61|0
1605536200000|2020-11-16 14:16:40|11489.87|11489.87|11490.34|11490.34|11490.34|11490.34|11489.87|11489.87|0
1605536210000|2020-11-16 14:16:50|11490.68|11490.68|11490.68|11490.68|11490.68|11490.68|11490.68|11490.68|0
1605536220000|2020-11-16 14:17:00|11489.85|11489.85|11489.95|11489.95|11489.95|11489.95|11489.85|11489.85|0
1605536230000|2020-11-16 14:17:10|11488.31|11488.31|11493.16|11493.16|11493.16|11493.16|11488.31|11488.31|0
1605536240000|2020-11-16 14:17:20|11493.09|11493.09|11494.34|11494.34|11494.34|11494.34|11493.09|11493.09|0
1605536250000|2020-11-16 14:17:30|11494.44|11494.44|11493.9|11493.9|11495.31|11495.31|11493.66|11493.66|0
1605536260000|2020-11-16 14:17:40|11493.71|11493.71|11493.01|11493.01|11493.71|11493.71|11493.01|11493.01|0
1605536270000|2020-11-16 14:17:50|11493.14|11493.14|11493.09|11493.09|11495.08|11495.08|11493.09|11493.09|0
1605536280000|2020-11-16 14:18:00|11493.26|11493.26|11492.44|11492.44|11493.26|11493.26|11492.44|11492.44|0
1605536290000|2020-11-16 14:18:10|11492.73|11492.73|11492.97|11492.97|11492.97|11492.97|11492.73|11492.73|0
1605536300000|2020-11-16 14:18:20|11493.09|11493.09|11494.2|11494.2|11494.27|11494.27|11493.09|11493.09|0
1605536310000|2020-11-16 14:18:30|11494.1|11494.1|11493.93|11493.93|11494.1|11494.1|11493.93|11493.93|0
1605536320000|2020-11-16 14:18:40|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|0
1605536330000|2020-11-16 14:18:50|11492.94|11492.94|11492.5|11492.5|11492.94|11492.94|11492.5|11492.5|0
1605536340000|2020-11-16 14:19:00|11492.21|11492.21|11492.09|11492.09|11492.21|11492.21|11492.09|11492.09|0
1605536350000|2020-11-16 14:19:10|11492.26|11492.26|11491.34|11491.34|11492.26|11492.26|11491.34|11491.34|0
1605536360000|2020-11-16 14:19:20|11491.17|11491.17|11491.24|11491.24|11491.24|11491.24|11491|11491|0
1605536370000|2020-11-16 14:19:30|11490.9|11490.9|11490.57|11490.57|11490.9|11490.9|11490.57|11490.57|0
1605536380000|2020-11-16 14:19:40|11490.8|11490.8|11489.65|11489.65|11490.8|11490.8|11489.65|11489.65|0
1605536390000|2020-11-16 14:19:50|11489.53|11489.53|11489.36|11489.36|11489.53|11489.53|11489.36|11489.36|0
1605536400000|2020-11-16 14:20:00|11489.12|11489.12|11489.7|11489.7|11489.7|11489.7|11488.78|11488.78|0
1605536410000|2020-11-16 14:20:10|11489.63|11489.63|11489.6|11489.6|11489.63|11489.63|11489.53|11489.53|0
1605536420000|2020-11-16 14:20:20|11489.22|11489.22|11488.98|11488.98|11489.22|11489.22|11488.84|11488.84|0
1605536430000|2020-11-16 14:20:30|11488.87|11488.87|11491.17|11491.17|11491.19|11491.19|11488.87|11488.87|0
1605536440000|2020-11-16 14:20:40|11491.4|11491.4|11491.98|11491.98|11491.98|11491.98|11491.4|11491.4|0
1605536450000|2020-11-16 14:20:50|11492.43|11492.43|11491.89|11491.89|11492.43|11492.43|11491.46|11491.46|0
1605536460000|2020-11-16 14:21:00|11492.02|11492.02|11492.02|11492.02|11492.02|11492.02|11492.02|11492.02|0
1605536470000|2020-11-16 14:21:10|11491.79|11491.79|11490.45|11490.45|11491.79|11491.79|11490.45|11490.45|0
1605536480000|2020-11-16 14:21:20|11491.08|11491.08|11491.3|11491.3|11491.37|11491.37|11491.08|11491.08|0
1605536500000|2020-11-16 14:21:40|11491.06|11491.06|11490.71|11490.71|11491.06|11491.06|11490.44|11490.44|0
1605536510000|2020-11-16 14:21:50|11491|11491|11489.5|11489.5|11491.32|11491.32|11489.37|11489.37|0
1605536520000|2020-11-16 14:22:00|11489.79|11489.79|11491.6|11491.6|11491.66|11491.66|11489.5|11489.5|0
1605536530000|2020-11-16 14:22:10|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|11491.5|0
1605536540000|2020-11-16 14:22:20|11493.15|11493.15|11491.97|11491.97|11493.15|11493.15|11491.97|11491.97|0
1605536550000|2020-11-16 14:22:30|11491.24|11491.24|11491.34|11491.34|11492.22|11492.22|11489.81|11489.81|0
1605536560000|2020-11-16 14:22:40|11491.51|11491.51|11490.27|11490.27|11491.51|11491.51|11490.27|11490.27|0
1605536570000|2020-11-16 14:22:50|11490.39|11490.39|11490.03|11490.03|11490.39|11490.39|11490.03|11490.03|0
1605536580000|2020-11-16 14:23:00|11489.93|11489.93|11488.73|11488.73|11490.38|11490.38|11488.73|11488.73|0
1605536590000|2020-11-16 14:23:10|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|0
1605536610000|2020-11-16 14:23:30|11488.77|11488.77|11488.77|11488.77|11488.77|11488.77|11488.77|11488.77|0
1605536620000|2020-11-16 14:23:40|11488.96|11488.96|11487.32|11487.32|11488.96|11488.96|11487.32|11487.32|0
1605536630000|2020-11-16 14:23:50|11486.49|11486.49|11485.98|11485.98|11486.49|11486.49|11485.98|11485.98|0
1605536640000|2020-11-16 14:24:00|11485.62|11485.62|11485.62|11485.62|11485.62|11485.62|11485.62|11485.62|0
1605536650000|2020-11-16 14:24:10|11485.42|11485.42|11484.39|11484.39|11485.63|11485.63|11484.39|11484.39|0
1605536660000|2020-11-16 14:24:20|11483.25|11483.25|11482.07|11482.07|11484.1|11484.1|11482.07|11482.07|0
1605536670000|2020-11-16 14:24:30|11481.94|11481.94|11480.78|11480.78|11481.94|11481.94|11480.78|11480.78|0
1605536680000|2020-11-16 14:24:40|11480.27|11480.27|11480.1|11480.1|11480.58|11480.58|11480.1|11480.1|0
1605536690000|2020-11-16 14:24:50|11479.97|11479.97|11479.78|11479.78|11479.97|11479.97|11479.78|11479.78|0
1605536700000|2020-11-16 14:25:00|11479.68|11479.68|11480.54|11480.54|11480.91|11480.91|11479.68|11479.68|0
1605536710000|2020-11-16 14:25:10|11481.02|11481.02|11480.76|11480.76|11481.34|11481.34|11480.76|11480.76|0
1605536720000|2020-11-16 14:25:20|11480.65|11480.65|11482.17|11482.17|11482.17|11482.17|11480.53|11480.53|0
1605536730000|2020-11-16 14:25:30|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|0
1605536740000|2020-11-16 14:25:40|11483.38|11483.38|11483.92|11483.92|11483.92|11483.92|11483.38|11483.38|0
1605536750000|2020-11-16 14:25:50|11481.45|11481.45|11481.3|11481.3|11481.45|11481.45|11481.3|11481.3|0
1605536760000|2020-11-16 14:26:00|11481.07|11481.07|11481.36|11481.36|11481.36|11481.36|11481.07|11481.07|0
1605536770000|2020-11-16 14:26:10|11482.18|11482.18|11482.16|11482.16|11482.28|11482.28|11481.94|11481.94|0
1605536780000|2020-11-16 14:26:20|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|0
1605536790000|2020-11-16 14:26:30|11481.95|11481.95|11481.71|11481.71|11481.95|11481.95|11481.71|11481.71|0
1605536830000|2020-11-16 14:27:10|11481.59|11481.59|11481.84|11481.84|11481.84|11481.84|11481.59|11481.59|0
1605536840000|2020-11-16 14:27:20|11481.73|11481.73|11486.13|11486.13|11486.13|11486.13|11481.73|11481.73|0
1605536850000|2020-11-16 14:27:30|11486.02|11486.02|11486.38|11486.38|11486.38|11486.38|11485.51|11485.51|0
1605536860000|2020-11-16 14:27:40|11486.66|11486.66|11486.76|11486.76|11486.76|11486.76|11486.66|11486.66|0
1605536870000|2020-11-16 14:27:50|11486.88|11486.88|11487.44|11487.44|11487.44|11487.44|11486.88|11486.88|0
1605536880000|2020-11-16 14:28:00|11486.97|11486.97|11483.37|11483.37|11486.97|11486.97|11483.37|11483.37|0
1605536890000|2020-11-16 14:28:10|11482.54|11482.54|11482.55|11482.55|11483.08|11483.08|11482.26|11482.26|0
1605536900000|2020-11-16 14:28:20|11482.78|11482.78|11483.5|11483.5|11483.84|11483.84|11482.66|11482.66|0
1605536920000|2020-11-16 14:28:40|11483.27|11483.27|11483.08|11483.08|11483.27|11483.27|11483.08|11483.08|0
1605536930000|2020-11-16 14:28:50|11482.71|11482.71|11482.71|11482.71|11482.71|11482.71|11482.71|11482.71|0
1605536940000|2020-11-16 14:29:00|11482.43|11482.43|11482.43|11482.43|11482.43|11482.43|11482.43|11482.43|0
1605536950000|2020-11-16 14:29:10|11482.66|11482.66|11481.77|11481.77|11482.71|11482.71|11481.77|11481.77|0
1605536960000|2020-11-16 14:29:20|11481.89|11481.89|11481.53|11481.53|11482.23|11482.23|11481.53|11481.53|0
1605536970000|2020-11-16 14:29:30|11483.17|11483.17|11478.72|11478.72|11483.17|11483.17|11478.72|11478.72|0
1605536980000|2020-11-16 14:29:40|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|11478.84|0
1605536990000|2020-11-16 14:29:50|11478.5|11478.5|11475.79|11475.79|11478.5|11478.5|11475.2|11475.2|0
1605537000000|2020-11-16 14:30:00|11475.66|11475.66|11479.19|11479.19|11479.19|11479.19|11475.66|11475.66|0
1605537010000|2020-11-16 14:30:10|11478.97|11478.97|11480.65|11480.65|11480.65|11480.65|11478.97|11478.97|0
1605537020000|2020-11-16 14:30:20|11480.61|11480.61|11480.72|11480.72|11480.72|11480.72|11480.61|11480.61|0
1605537030000|2020-11-16 14:30:30|11480.55|11480.55|11482.37|11482.37|11482.37|11482.37|11480.55|11480.55|0
1605537040000|2020-11-16 14:30:40|11481.05|11481.05|11480.88|11480.88|11481.05|11481.05|11480.88|11480.88|0
1605537050000|2020-11-16 14:30:50|11480.59|11480.59|11480.94|11480.94|11481.28|11481.28|11480.46|11480.46|0
1605537060000|2020-11-16 14:31:00|11481.76|11481.76|11482.1|11482.1|11482.1|11482.1|11481.76|11481.76|0
1605537070000|2020-11-16 14:31:10|11482.4|11482.4|11481.86|11481.86|11482.4|11482.4|11481.57|11481.57|0
1605537080000|2020-11-16 14:31:20|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|0
1605537090000|2020-11-16 14:31:30|11481.22|11481.22|11481.72|11481.72|11481.72|11481.72|11481.1|11481.1|0
1605537100000|2020-11-16 14:31:40|11480.9|11480.9|11478.45|11478.45|11480.9|11480.9|11478.45|11478.45|0
1605537110000|2020-11-16 14:31:50|11478.3|11478.3|11477.49|11477.49|11478.3|11478.3|11477.49|11477.49|0
1605537120000|2020-11-16 14:32:00|11477.89|11477.89|11475.1|11475.1|11477.89|11477.89|11475.1|11475.1|0
1605537130000|2020-11-16 14:32:10|11475.2|11475.2|11475.85|11475.85|11475.85|11475.85|11475.03|11475.03|0
1605537140000|2020-11-16 14:32:20|11476.95|11476.95|11477.36|11477.36|11477.46|11477.46|11476.95|11476.95|0
1605537150000|2020-11-16 14:32:30|11477.53|11477.53|11477.2|11477.2|11477.87|11477.87|11477.2|11477.2|0
1605537160000|2020-11-16 14:32:40|11477.33|11477.33|11477.49|11477.49|11477.58|11477.58|11477.33|11477.33|0
1605537170000|2020-11-16 14:32:50|11477.29|11477.29|11477.29|11477.29|11477.29|11477.29|11477.29|11477.29|0
1605537180000|2020-11-16 14:33:00|11477.4|11477.4|11478.75|11478.75|11478.75|11478.75|11477.4|11477.4|0
1605537190000|2020-11-16 14:33:10|11478.35|11478.35|11476.61|11476.61|11478.35|11478.35|11476.61|11476.61|0
1605537200000|2020-11-16 14:33:20|11475.79|11475.79|11475.18|11475.18|11476.17|11476.17|11475.18|11475.18|0
1605537210000|2020-11-16 14:33:30|11474.88|11474.88|11473.26|11473.26|11474.88|11474.88|11473.26|11473.26|0
1605537220000|2020-11-16 14:33:40|11472.96|11472.96|11476.16|11476.16|11476.16|11476.16|11472.96|11472.96|0
1605537230000|2020-11-16 14:33:50|11476.46|11476.46|11476.99|11476.99|11477.5|11477.5|11476.46|11476.46|0
1605537240000|2020-11-16 14:34:00|11477.81|11477.81|11477.73|11477.73|11477.81|11477.81|11477.73|11477.73|0
1605537250000|2020-11-16 14:34:10|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|11478.08|0
1605537260000|2020-11-16 14:34:20|11478.42|11478.42|11478.78|11478.78|11479.01|11479.01|11478.42|11478.42|0
1605537270000|2020-11-16 14:34:30|11478.44|11478.44|11476.67|11476.67|11478.44|11478.44|11476.67|11476.67|0
1605537280000|2020-11-16 14:34:40|11476.55|11476.55|11476.79|11476.79|11476.79|11476.79|11476.55|11476.55|0
1605537290000|2020-11-16 14:34:50|11476.62|11476.62|11474.58|11474.58|11476.79|11476.79|11474.58|11474.58|0
1605537300000|2020-11-16 14:35:00|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|0
1605537310000|2020-11-16 14:35:10|11475.44|11475.44|11475.2|11475.2|11475.44|11475.44|11475.2|11475.2|0
1605537320000|2020-11-16 14:35:20|11476.84|11476.84|11477.19|11477.19|11477.19|11477.19|11476.67|11476.67|0
1605537330000|2020-11-16 14:35:30|11477.55|11477.55|11477.09|11477.09|11477.55|11477.55|11477.09|11477.09|0
1605537340000|2020-11-16 14:35:40|11476.8|11476.8|11477.03|11477.03|11477.03|11477.03|11476.74|11476.74|0
1605537350000|2020-11-16 14:35:50|11476.91|11476.91|11477.17|11477.17|11477.27|11477.27|11476.91|11476.91|0
1605537360000|2020-11-16 14:36:00|11477.24|11477.24|11477.39|11477.39|11478.56|11478.56|11477.15|11477.15|0
1605537370000|2020-11-16 14:36:10|11477.31|11477.31|11477.14|11477.14|11477.48|11477.48|11477.14|11477.14|0
1605537380000|2020-11-16 14:36:20|11476.9|11476.9|11478.16|11478.16|11478.16|11478.16|11476.9|11476.9|0
1605537390000|2020-11-16 14:36:30|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|11478.98|0
1605537400000|2020-11-16 14:36:40|11479.8|11479.8|11479.93|11479.93|11479.93|11479.93|11479.8|11479.8|0
1605537410000|2020-11-16 14:36:50|11479.64|11479.64|11478.51|11478.51|11479.64|11479.64|11478.51|11478.51|0
1605537420000|2020-11-16 14:37:00|11478.41|11478.41|11478.41|11478.41|11478.41|11478.41|11478.41|11478.41|0
1605537430000|2020-11-16 14:37:10|11478.05|11478.05|11479.04|11479.04|11479.4|11479.4|11478.05|11478.05|0
1605537440000|2020-11-16 14:37:20|11478.67|11478.67|11479.9|11479.9|11479.9|11479.9|11478.61|11478.61|0
1605537450000|2020-11-16 14:37:30|11479.99|11479.99|11479.83|11479.83|11480.08|11480.08|11479.83|11479.83|0
1605537460000|2020-11-16 14:37:40|11480.12|11480.12|11480.12|11480.12|11480.12|11480.12|11480.12|11480.12|0
1605537470000|2020-11-16 14:37:50|11480.37|11480.37|11479.18|11479.18|11480.37|11480.37|11479.04|11479.04|0
1605537480000|2020-11-16 14:38:00|11479.1|11479.1|11483.04|11483.04|11483.04|11483.04|11479.1|11479.1|0
1605537490000|2020-11-16 14:38:10|11482.95|11482.95|11482.95|11482.95|11483.12|11483.12|11482.95|11482.95|0
1605537500000|2020-11-16 14:38:20|11482.13|11482.13|11482.95|11482.95|11482.95|11482.95|11482.13|11482.13|0
1605537510000|2020-11-16 14:38:30|11483.04|11483.04|11483.58|11483.58|11483.58|11483.58|11483.04|11483.04|0
1605537520000|2020-11-16 14:38:40|11483.72|11483.72|11483.94|11483.94|11483.94|11483.94|11483.72|11483.72|0
1605537530000|2020-11-16 14:38:50|11483.58|11483.58|11483.99|11483.99|11483.99|11483.99|11483.58|11483.58|0
1605537540000|2020-11-16 14:39:00|11484.72|11484.72|11484.87|11484.87|11485.16|11485.16|11484.72|11484.72|0
1605537550000|2020-11-16 14:39:10|11484.6|11484.6|11484.87|11484.87|11484.87|11484.87|11484.54|11484.54|0
1605537560000|2020-11-16 14:39:20|11484.64|11484.64|11487.55|11487.55|11487.55|11487.55|11484.64|11484.64|0
1605537570000|2020-11-16 14:39:30|11487.64|11487.64|11486.96|11486.96|11487.66|11487.66|11486.96|11486.96|0
1605537580000|2020-11-16 14:39:40|11487.04|11487.04|11486.11|11486.11|11487.04|11487.04|11486.11|11486.11|0
1605537590000|2020-11-16 14:39:50|11485.75|11485.75|11485.02|11485.02|11485.75|11485.75|11485.02|11485.02|0
1605537600000|2020-11-16 14:40:00|11484.32|11484.32|11482.75|11482.75|11484.32|11484.32|11482.58|11482.58|0
1605537610000|2020-11-16 14:40:10|11482.58|11482.58|11482.32|11482.32|11482.58|11482.58|11482.32|11482.32|0
1605537620000|2020-11-16 14:40:20|11483.14|11483.14|11483.03|11483.03|11483.14|11483.14|11483.03|11483.03|0
1605537630000|2020-11-16 14:40:30|11482.4|11482.4|11482.4|11482.4|11482.4|11482.4|11482.4|11482.4|0
1605537640000|2020-11-16 14:40:40|11481.82|11481.82|11481.9|11481.9|11481.9|11481.9|11481.73|11481.73|0
1605537650000|2020-11-16 14:40:50|11481.78|11481.78|11480.78|11480.78|11481.78|11481.78|11480.78|11480.78|0
1605537660000|2020-11-16 14:41:00|11481.61|11481.61|11481.61|11481.61|11481.61|11481.61|11481.61|11481.61|0
1605537670000|2020-11-16 14:41:10|11481.49|11481.49|11483.38|11483.38|11483.38|11483.38|11481.44|11481.44|0
1605537690000|2020-11-16 14:41:30|11483.05|11483.05|11484.44|11484.44|11484.44|11484.44|11482.78|11482.78|0
1605537700000|2020-11-16 14:41:40|11484.55|11484.55|11484.72|11484.72|11484.72|11484.72|11484.55|11484.55|0
1605537710000|2020-11-16 14:41:50|11485.01|11485.01|11485.45|11485.45|11485.45|11485.45|11485.01|11485.01|0
1605537720000|2020-11-16 14:42:00|11485.57|11485.57|11486.47|11486.47|11486.47|11486.47|11485.16|11485.16|0
1605537730000|2020-11-16 14:42:10|11487.09|11487.09|11487.09|11487.09|11487.09|11487.09|11487.09|11487.09|0
1605537740000|2020-11-16 14:42:20|11487.19|11487.19|11487.19|11487.19|11487.19|11487.19|11487.19|11487.19|0
1605537750000|2020-11-16 14:42:30|11486.37|11486.37|11485.54|11485.54|11486.37|11486.37|11485.54|11485.54|0
1605537760000|2020-11-16 14:42:40|11485.74|11485.74|11485.61|11485.61|11485.74|11485.74|11485.61|11485.61|0
1605537770000|2020-11-16 14:42:50|11485.03|11485.03|11485.03|11485.03|11485.03|11485.03|11485.03|11485.03|0
1605537780000|2020-11-16 14:43:00|11484.93|11484.93|11485.51|11485.51|11485.65|11485.65|11484.63|11484.63|0
1605537790000|2020-11-16 14:43:10|11485.66|11485.66|11485.66|11485.66|11485.66|11485.66|11485.66|11485.66|0
1605537800000|2020-11-16 14:43:20|11485.46|11485.46|11486.52|11486.52|11486.52|11486.52|11485.46|11485.46|0
1605537810000|2020-11-16 14:43:30|11487.34|11487.34|11487.34|11487.34|11487.34|11487.34|11487.34|11487.34|0
1605537820000|2020-11-16 14:43:40|11487.41|11487.41|11487.37|11487.37|11488.35|11488.35|11486.73|11486.73|0
1605537830000|2020-11-16 14:43:50|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|11487.54|0
1605537840000|2020-11-16 14:44:00|11487.66|11487.66|11487.66|11487.66|11487.66|11487.66|11487.66|11487.66|0
1605537850000|2020-11-16 14:44:10|11488.48|11488.48|11487.77|11487.77|11488.59|11488.59|11487.77|11487.77|0
1605537860000|2020-11-16 14:44:20|11487.43|11487.43|11487.67|11487.67|11487.67|11487.67|11487.43|11487.43|0
1605537870000|2020-11-16 14:44:30|11488.25|11488.25|11488.69|11488.69|11488.69|11488.69|11488.25|11488.25|0
1605537880000|2020-11-16 14:44:40|11489.03|11489.03|11488.3|11488.3|11489.03|11489.03|11488.2|11488.2|0
1605537890000|2020-11-16 14:44:50|11488.2|11488.2|11489.03|11489.03|11489.03|11489.03|11488.2|11488.2|0
1605537900000|2020-11-16 14:45:00|11489.14|11489.14|11488.91|11488.91|11489.14|11489.14|11488.91|11488.91|0
1605537910000|2020-11-16 14:45:10|11489.06|11489.06|11488.92|11488.92|11489.06|11489.06|11488.71|11488.71|0
1605537920000|2020-11-16 14:45:20|11488.77|11488.77|11489.25|11489.25|11489.25|11489.25|11488.7|11488.7|0
1605537930000|2020-11-16 14:45:30|11489.01|11489.01|11488.99|11488.99|11489.33|11489.33|11488.99|11488.99|0
1605537940000|2020-11-16 14:45:40|11488.58|11488.58|11487.49|11487.49|11488.58|11488.58|11487.49|11487.49|0
1605537950000|2020-11-16 14:45:50|11487.28|11487.28|11487.21|11487.21|11487.28|11487.28|11487.1|11487.1|0
1605537960000|2020-11-16 14:46:00|11487.33|11487.33|11486.59|11486.59|11487.33|11487.33|11486.59|11486.59|0
1605537970000|2020-11-16 14:46:10|11486.82|11486.82|11486.95|11486.95|11487.12|11487.12|11486.78|11486.78|0
1605537980000|2020-11-16 14:46:20|11487.06|11487.06|11487.06|11487.06|11487.06|11487.06|11487.06|11487.06|0
1605537990000|2020-11-16 14:46:30|11487.36|11487.36|11487.87|11487.87|11487.87|11487.87|11487.36|11487.36|0
1605538000000|2020-11-16 14:46:40|11489.04|11489.04|11489.28|11489.28|11489.28|11489.28|11489.04|11489.04|0
1605538010000|2020-11-16 14:46:50|11489.47|11489.47|11489.47|11489.47|11489.47|11489.47|11489.47|11489.47|0
1605538020000|2020-11-16 14:47:00|11488.9|11488.9|11488.13|11488.13|11488.9|11488.9|11487.18|11487.18|0
1605538030000|2020-11-16 14:47:10|11487.98|11487.98|11487.15|11487.15|11487.98|11487.98|11487.15|11487.15|0
1605538040000|2020-11-16 14:47:20|11486.53|11486.53|11485.67|11485.67|11486.53|11486.53|11485.67|11485.67|0
1605538050000|2020-11-16 14:47:30|11485.81|11485.81|11486.44|11486.44|11486.44|11486.44|11485.81|11485.81|0
1605538060000|2020-11-16 14:47:40|11486.27|11486.27|11485.41|11485.41|11486.27|11486.27|11485.41|11485.41|0
1605538070000|2020-11-16 14:47:50|11486.24|11486.24|11484.98|11484.98|11486.24|11486.24|11484.88|11484.88|0
1605538080000|2020-11-16 14:48:00|11485.34|11485.34|11485.46|11485.46|11485.6|11485.6|11485.22|11485.22|0
1605538090000|2020-11-16 14:48:10|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|11485.09|0
1605538100000|2020-11-16 14:48:20|11485.21|11485.21|11485.14|11485.14|11485.76|11485.76|11484.98|11484.98|0
1605538110000|2020-11-16 14:48:30|11485.48|11485.48|11485.57|11485.57|11485.86|11485.86|11485.48|11485.48|0
1605538120000|2020-11-16 14:48:40|11484.95|11484.95|11485|11485|11485|11485|11484.23|11484.23|0
1605538130000|2020-11-16 14:48:50|11485.3|11485.3|11485.45|11485.45|11485.45|11485.45|11485.3|11485.3|0
1605538140000|2020-11-16 14:49:00|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|0
1605538150000|2020-11-16 14:49:10|11485.65|11485.65|11485.35|11485.35|11485.65|11485.65|11485.35|11485.35|0
1605538160000|2020-11-16 14:49:20|11485.26|11485.26|11484.7|11484.7|11485.26|11485.26|11484.7|11484.7|0
1605538170000|2020-11-16 14:49:30|11484.34|11484.34|11485.4|11485.4|11485.4|11485.4|11483.75|11483.75|0
1605538180000|2020-11-16 14:49:40|11485.3|11485.3|11485.54|11485.54|11485.54|11485.54|11485.3|11485.3|0
1605538190000|2020-11-16 14:49:50|11488.01|11488.01|11488.01|11488.01|11488.01|11488.01|11488.01|11488.01|0
1605538200000|2020-11-16 14:50:00|11487.9|11487.9|11487.97|11487.97|11488.72|11488.72|11487.72|11487.72|0
1605538210000|2020-11-16 14:50:10|11488.21|11488.21|11489.04|11489.04|11489.04|11489.04|11488.21|11488.21|0
1605538220000|2020-11-16 14:50:20|11489.21|11489.21|11488.92|11488.92|11489.21|11489.21|11488.92|11488.92|0
1605538240000|2020-11-16 14:50:40|11488.45|11488.45|11487.56|11487.56|11488.45|11488.45|11487.39|11487.39|0
1605538250000|2020-11-16 14:50:50|11487.02|11487.02|11487.16|11487.16|11487.16|11487.16|11487.02|11487.02|0
1605538260000|2020-11-16 14:51:00|11487.08|11487.08|11486.31|11486.31|11487.08|11487.08|11486.14|11486.14|0
1605538270000|2020-11-16 14:51:10|11486.42|11486.42|11486.06|11486.06|11486.42|11486.42|11485.24|11485.24|0
1605538280000|2020-11-16 14:51:20|11487.12|11487.12|11488.52|11488.52|11488.52|11488.52|11486.87|11486.87|0
1605538290000|2020-11-16 14:51:30|11489.34|11489.34|11488.78|11488.78|11489.34|11489.34|11488.78|11488.78|0
1605538300000|2020-11-16 14:51:40|11489.25|11489.25|11492.75|11492.75|11492.75|11492.75|11489.25|11489.25|0
1605538310000|2020-11-16 14:51:50|11492.61|11492.61|11492.44|11492.44|11492.61|11492.61|11492.31|11492.31|0
1605538320000|2020-11-16 14:52:00|11492.51|11492.51|11490.88|11490.88|11492.78|11492.78|11490.88|11490.88|0
1605538330000|2020-11-16 14:52:10|11490.73|11490.73|11493.44|11493.44|11493.44|11493.44|11490.73|11490.73|0
1605538340000|2020-11-16 14:52:20|11493.2|11493.2|11492.53|11492.53|11493.2|11493.2|11492.53|11492.53|0
1605538350000|2020-11-16 14:52:30|11492.42|11492.42|11491.48|11491.48|11492.42|11492.42|11491.19|11491.19|0
1605538360000|2020-11-16 14:52:40|11491.39|11491.39|11491.56|11491.56|11491.56|11491.56|11490.73|11490.73|0
1605538370000|2020-11-16 14:52:50|11491.36|11491.36|11490.42|11490.42|11491.36|11491.36|11490.42|11490.42|0
1605538380000|2020-11-16 14:53:00|11489.59|11489.59|11489.4|11489.4|11489.59|11489.59|11489.4|11489.4|0
1605538390000|2020-11-16 14:53:10|11488.47|11488.47|11487.99|11487.99|11488.47|11488.47|11487.99|11487.99|0
1605538400000|2020-11-16 14:53:20|11487.88|11487.88|11487.6|11487.6|11487.88|11487.88|11487.6|11487.6|0
1605538410000|2020-11-16 14:53:30|11487.49|11487.49|11489.27|11489.27|11489.38|11489.38|11487.49|11487.49|0
1605538420000|2020-11-16 14:53:40|11489.87|11489.87|11489.38|11489.38|11489.87|11489.87|11489.38|11489.38|0
1605538430000|2020-11-16 14:53:50|11488.83|11488.83|11483.97|11483.97|11488.83|11488.83|11483.97|11483.97|0
1605538440000|2020-11-16 14:54:00|11483.84|11483.84|11483.12|11483.12|11483.84|11483.84|11483.12|11483.12|0
1605538450000|2020-11-16 14:54:10|11483.95|11483.95|11484.31|11484.31|11484.92|11484.92|11483.95|11483.95|0
1605538460000|2020-11-16 14:54:20|11484.6|11484.6|11484.93|11484.93|11485.27|11485.27|11484.6|11484.6|0
1605538470000|2020-11-16 14:54:30|11484.74|11484.74|11486.27|11486.27|11486.37|11486.37|11484.62|11484.62|0
1605538480000|2020-11-16 14:54:40|11486.1|11486.1|11485.01|11485.01|11486.15|11486.15|11485.01|11485.01|0
1605538490000|2020-11-16 14:54:50|11485.2|11485.2|11481.82|11481.82|11485.58|11485.58|11481.82|11481.82|0
1605538500000|2020-11-16 14:55:00|11481.56|11481.56|11481.68|11481.68|11482.5|11482.5|11481.39|11481.39|0
1605538510000|2020-11-16 14:55:10|11481.56|11481.56|11482.15|11482.15|11482.15|11482.15|11481.44|11481.44|0
1605538520000|2020-11-16 14:55:20|11482.02|11482.02|11483.54|11483.54|11483.66|11483.66|11482.02|11482.02|0
1605538540000|2020-11-16 14:55:40|11481.9|11481.9|11481.9|11481.9|11482.52|11482.52|11481.9|11481.9|0
1605538550000|2020-11-16 14:55:50|11482|11482|11482.29|11482.29|11482.29|11482.29|11482|11482|0
1605538560000|2020-11-16 14:56:00|11481.66|11481.66|11480.02|11480.02|11481.66|11481.66|11480.02|11480.02|0
1605538570000|2020-11-16 14:56:10|11479.88|11479.88|11478.82|11478.82|11480.37|11480.37|11478.82|11478.82|0
1605538580000|2020-11-16 14:56:20|11478.7|11478.7|11479.98|11479.98|11480.35|11480.35|11478.7|11478.7|0
1605538590000|2020-11-16 14:56:30|11480.1|11480.1|11480.73|11480.73|11480.73|11480.73|11480.1|11480.1|0
1605538600000|2020-11-16 14:56:40|11480.59|11480.59|11482.8|11482.8|11482.8|11482.8|11480.59|11480.59|0
1605538610000|2020-11-16 14:56:50|11483.07|11483.07|11483.17|11483.17|11483.17|11483.17|11483.07|11483.07|0
1605538620000|2020-11-16 14:57:00|11482.93|11482.93|11482.91|11482.91|11483.76|11483.76|11482.91|11482.91|0
1605538630000|2020-11-16 14:57:10|11483.01|11483.01|11483.83|11483.83|11483.83|11483.83|11483.01|11483.01|0
1605538640000|2020-11-16 14:57:20|11483|11483|11482.77|11482.77|11483|11483|11482.77|11482.77|0
1605538650000|2020-11-16 14:57:30|11482.53|11482.53|11481.72|11481.72|11482.53|11482.53|11481.66|11481.66|0
1605538660000|2020-11-16 14:57:40|11481.74|11481.74|11481.79|11481.79|11482.73|11482.73|11481.74|11481.74|0
1605538670000|2020-11-16 14:57:50|11480.97|11480.97|11480.05|11480.05|11480.97|11480.97|11480.05|11480.05|0
1605538680000|2020-11-16 14:58:00|11479.81|11479.81|11478.7|11478.7|11479.84|11479.84|11478.7|11478.7|0
1605538690000|2020-11-16 14:58:10|11478.58|11478.58|11478.19|11478.19|11478.58|11478.58|11477.46|11477.46|0
1605538700000|2020-11-16 14:58:20|11477.83|11477.83|11478.56|11478.56|11479.14|11479.14|11477.76|11477.76|0
1605538710000|2020-11-16 14:58:30|11477.83|11477.83|11476.39|11476.39|11479.09|11479.09|11476.26|11476.26|0
1605538720000|2020-11-16 14:58:40|11476.51|11476.51|11475.81|11475.81|11476.65|11476.65|11475.81|11475.81|0
1605538730000|2020-11-16 14:58:50|11475.44|11475.44|11476.66|11476.66|11476.75|11476.75|11475.08|11475.08|0
1605538740000|2020-11-16 14:59:00|11476.51|11476.51|11474.57|11474.57|11477.04|11477.04|11474.57|11474.57|0
1605538750000|2020-11-16 14:59:10|11474.67|11474.67|11475.61|11475.61|11475.61|11475.61|11474.38|11474.38|0
1605538760000|2020-11-16 14:59:20|11475.68|11475.68|11475.38|11475.38|11475.96|11475.96|11475.38|11475.38|0
1605538770000|2020-11-16 14:59:30|11475.89|11475.89|11476.97|11476.97|11476.97|11476.97|11475.89|11475.89|0
1605538780000|2020-11-16 14:59:40|11477.06|11477.06|11477.72|11477.72|11477.72|11477.72|11477.06|11477.06|0
1605538790000|2020-11-16 14:59:50|11477.58|11477.58|11481.74|11481.74|11481.89|11481.89|11475.8|11475.8|0
1605538800000|2020-11-16 15:00:00|11482.47|11482.47|11484.27|11484.27|11484.39|11484.39|11482.47|11482.47|0
1605538810000|2020-11-16 15:00:10|11484.58|11484.58|11484.92|11484.92|11485.05|11485.05|11482.78|11482.78|0
1605538820000|2020-11-16 15:00:20|11484.78|11484.78|11483.72|11483.72|11485.43|11485.43|11483.62|11483.62|0
1605538830000|2020-11-16 15:00:30|11483.37|11483.37|11483.11|11483.11|11483.37|11483.37|11483.11|11483.11|0
1605538840000|2020-11-16 15:00:40|11482.97|11482.97|11482.09|11482.09|11482.97|11482.97|11482.09|11482.09|0
1605538850000|2020-11-16 15:00:50|11482.64|11482.64|11480|11480|11482.64|11482.64|11480|11480|0
1605538860000|2020-11-16 15:01:00|11480.29|11480.29|11480.7|11480.7|11480.94|11480.94|11479.95|11479.95|0
1605538870000|2020-11-16 15:01:10|11481.07|11481.07|11480.48|11480.48|11481.07|11481.07|11480.48|11480.48|0
1605538880000|2020-11-16 15:01:20|11480.28|11480.28|11479.32|11479.32|11480.28|11480.28|11479.32|11479.32|0
1605538890000|2020-11-16 15:01:30|11479.08|11479.08|11478.9|11478.9|11479.89|11479.89|11478.24|11478.24|0
1605538900000|2020-11-16 15:01:40|11478.08|11478.08|11480.25|11480.25|11480.25|11480.25|11478.08|11478.08|0
1605538910000|2020-11-16 15:01:50|11480.11|11480.11|11479.82|11479.82|11480.11|11480.11|11479.82|11479.82|0
1605538920000|2020-11-16 15:02:00|11479.67|11479.67|11479.63|11479.63|11480.38|11480.38|11479.31|11479.31|0
1605538930000|2020-11-16 15:02:10|11479.87|11479.87|11479.33|11479.33|11480.16|11480.16|11479.33|11479.33|0
1605538940000|2020-11-16 15:02:20|11478.4|11478.4|11478.4|11478.4|11478.49|11478.49|11478.4|11478.4|0
1605538950000|2020-11-16 15:02:30|11477.77|11477.77|11476.89|11476.89|11477.77|11477.77|11476.74|11476.74|0
1605538960000|2020-11-16 15:02:40|11476.77|11476.77|11475.77|11475.77|11476.77|11476.77|11475.77|11475.77|0
1605538970000|2020-11-16 15:02:50|11475.6|11475.6|11477.08|11477.08|11477.08|11477.08|11475.6|11475.6|0
1605538980000|2020-11-16 15:03:00|11476.93|11476.93|11476.93|11476.93|11476.93|11476.93|11476.93|11476.93|0
1605538990000|2020-11-16 15:03:10|11477.55|11477.55|11479.06|11479.06|11479.06|11479.06|11477.55|11477.55|0
1605539000000|2020-11-16 15:03:20|11478.35|11478.35|11477.41|11477.41|11478.35|11478.35|11477.41|11477.41|0
1605539010000|2020-11-16 15:03:30|11477.22|11477.22|11474.9|11474.9|11477.22|11477.22|11474.9|11474.9|0
1605539020000|2020-11-16 15:03:40|11474.8|11474.8|11473.49|11473.49|11474.8|11474.8|11473.49|11473.49|0
1605539040000|2020-11-16 15:04:00|11475.13|11475.13|11474.31|11474.31|11475.13|11475.13|11474.31|11474.31|0
1605539050000|2020-11-16 15:04:10|11474.38|11474.38|11475.43|11475.43|11475.43|11475.43|11474.38|11474.38|0
1605539060000|2020-11-16 15:04:20|11475.6|11475.6|11476.63|11476.63|11476.63|11476.63|11475.6|11475.6|0
1605539080000|2020-11-16 15:04:40|11475.27|11475.27|11475.27|11475.27|11475.27|11475.27|11475.27|11475.27|0
1605539090000|2020-11-16 15:04:50|11475.61|11475.61|11474.76|11474.76|11475.61|11475.61|11474.76|11474.76|0
1605539100000|2020-11-16 15:05:00|11474.14|11474.14|11474.3|11474.3|11474.3|11474.3|11473.85|11473.85|0
1605539110000|2020-11-16 15:05:10|11474.19|11474.19|11474.59|11474.59|11474.59|11474.59|11474.19|11474.19|0
1605539120000|2020-11-16 15:05:20|11475.1|11475.1|11473.13|11473.13|11475.1|11475.1|11473.13|11473.13|0
1605539130000|2020-11-16 15:05:30|11473.3|11473.3|11473.64|11473.64|11473.64|11473.64|11473.3|11473.3|0
1605539140000|2020-11-16 15:05:40|11473.47|11473.47|11473.98|11473.98|11473.98|11473.98|11473.47|11473.47|0
1605539150000|2020-11-16 15:05:50|11473.16|11473.16|11473.16|11473.16|11473.16|11473.16|11473.16|11473.16|0
1605539160000|2020-11-16 15:06:00|11473.01|11473.01|11469.87|11469.87|11473.01|11473.01|11469.87|11469.87|0
1605539170000|2020-11-16 15:06:10|11469.72|11469.72|11467.87|11467.87|11469.72|11469.72|11467.87|11467.87|0
1605539180000|2020-11-16 15:06:20|11467.73|11467.73|11473.11|11473.11|11473.11|11473.11|11467.67|11467.67|0
1605539200000|2020-11-16 15:06:40|11473.34|11473.34|11474.73|11474.73|11474.73|11474.73|11473.34|11473.34|0
1605539210000|2020-11-16 15:06:50|11475.1|11475.1|11474.81|11474.81|11476.35|11476.35|11474.81|11474.81|0
1605539220000|2020-11-16 15:07:00|11474.68|11474.68|11475.82|11475.82|11475.82|11475.82|11473.86|11473.86|0
1605539230000|2020-11-16 15:07:10|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|0
1605539240000|2020-11-16 15:07:20|11475.97|11475.97|11475.11|11475.11|11475.97|11475.97|11475.11|11475.11|0
1605539250000|2020-11-16 15:07:30|11473.47|11473.47|11474.22|11474.22|11474.22|11474.22|11473.47|11473.47|0
1605539260000|2020-11-16 15:07:40|11474.51|11474.51|11474.35|11474.35|11474.7|11474.7|11474.35|11474.35|0
1605539270000|2020-11-16 15:07:50|11474.18|11474.18|11474.54|11474.54|11474.54|11474.54|11474.18|11474.18|0
1605539280000|2020-11-16 15:08:00|11474.25|11474.25|11474.25|11474.25|11474.25|11474.25|11474.25|11474.25|0
1605539290000|2020-11-16 15:08:10|11474.34|11474.34|11474.43|11474.43|11474.43|11474.43|11474.34|11474.34|0
1605539300000|2020-11-16 15:08:20|11476.08|11476.08|11476.08|11476.08|11476.08|11476.08|11476.08|11476.08|0
1605539310000|2020-11-16 15:08:30|11475.79|11475.79|11475.44|11475.44|11475.79|11475.79|11475.44|11475.44|0
1605539320000|2020-11-16 15:08:40|11475.56|11475.56|11476.12|11476.12|11476.12|11476.12|11475.2|11475.2|0
1605539330000|2020-11-16 15:08:50|11476.94|11476.94|11476.94|11476.94|11476.94|11476.94|11476.94|11476.94|0
1605539340000|2020-11-16 15:09:00|11476.84|11476.84|11476.93|11476.93|11476.93|11476.93|11476.74|11476.74|0
1605539350000|2020-11-16 15:09:10|11476.64|11476.64|11476.66|11476.66|11476.81|11476.81|11476.64|11476.64|0
1605539360000|2020-11-16 15:09:20|11477.11|11477.11|11476.07|11476.07|11477.11|11477.11|11476.07|11476.07|0
1605539370000|2020-11-16 15:09:30|11475.45|11475.45|11473.54|11473.54|11475.45|11475.45|11473.54|11473.54|0
1605539380000|2020-11-16 15:09:40|11472.92|11472.92|11472.3|11472.3|11472.92|11472.92|11472.3|11472.3|0
1605539390000|2020-11-16 15:09:50|11472.81|11472.81|11472.76|11472.76|11472.88|11472.88|11472.76|11472.76|0
1605539400000|2020-11-16 15:10:00|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|0
1605539410000|2020-11-16 15:10:10|11472.73|11472.73|11472.81|11472.81|11472.81|11472.81|11472.73|11472.73|0
1605539420000|2020-11-16 15:10:20|11473.39|11473.39|11467.39|11467.39|11473.39|11473.39|11467.39|11467.39|0
1605539430000|2020-11-16 15:10:30|11467.51|11467.51|11466.91|11466.91|11467.51|11467.51|11466.91|11466.91|0
1605539440000|2020-11-16 15:10:40|11466.74|11466.74|11466.26|11466.26|11466.74|11466.74|11465.99|11465.99|0
1605539450000|2020-11-16 15:10:50|11465.97|11465.97|11468.18|11468.18|11468.38|11468.38|11465.97|11465.97|0
1605539460000|2020-11-16 15:11:00|11468.07|11468.07|11467.9|11467.9|11468.07|11468.07|11467.9|11467.9|0
1605539470000|2020-11-16 15:11:10|11466.25|11466.25|11465.78|11465.78|11466.25|11466.25|11465.78|11465.78|0
1605539480000|2020-11-16 15:11:20|11465.49|11465.49|11465.23|11465.23|11465.49|11465.49|11465.23|11465.23|0
1605539490000|2020-11-16 15:11:30|11465.34|11465.34|11466.31|11466.31|11466.31|11466.31|11465.34|11465.34|0
1605539500000|2020-11-16 15:11:40|11465.93|11465.93|11466.38|11466.38|11466.75|11466.75|11465.93|11465.93|0
1605539510000|2020-11-16 15:11:50|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|0
1605539520000|2020-11-16 15:12:00|11464.85|11464.85|11464.17|11464.17|11465|11465|11464.17|11464.17|0
1605539530000|2020-11-16 15:12:10|11463.81|11463.81|11462.69|11462.69|11463.81|11463.81|11462.69|11462.69|0
1605539540000|2020-11-16 15:12:20|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|0
1605539550000|2020-11-16 15:12:30|11463.5|11463.5|11464.2|11464.2|11464.2|11464.2|11463.5|11463.5|0
1605539560000|2020-11-16 15:12:40|11464.02|11464.02|11465.69|11465.69|11465.69|11465.69|11464.02|11464.02|0
1605539580000|2020-11-16 15:13:00|11465.98|11465.98|11465.9|11465.9|11465.98|11465.98|11465.78|11465.78|0
1605539590000|2020-11-16 15:13:10|11466.87|11466.87|11466.87|11466.87|11466.87|11466.87|11466.87|11466.87|0
1605539600000|2020-11-16 15:13:20|11466.7|11466.7|11466.53|11466.53|11466.7|11466.7|11466.53|11466.53|0
1605539610000|2020-11-16 15:13:30|11466.64|11466.64|11466.64|11466.64|11466.64|11466.64|11466.64|11466.64|0
1605539620000|2020-11-16 15:13:40|11466.55|11466.55|11466.55|11466.55|11466.55|11466.55|11466.55|11466.55|0
1605539630000|2020-11-16 15:13:50|11465.19|11465.19|11466.62|11466.62|11466.62|11466.62|11465.19|11465.19|0
1605539640000|2020-11-16 15:14:00|11465.69|11465.69|11464.79|11464.79|11466.25|11466.25|11464.79|11464.79|0
1605539650000|2020-11-16 15:14:10|11463.97|11463.97|11464|11464|11464.12|11464.12|11463.97|11463.97|0
1605539660000|2020-11-16 15:14:20|11464.04|11464.04|11464.12|11464.12|11464.12|11464.12|11463.92|11463.92|0
1605539670000|2020-11-16 15:14:30|11465.77|11465.77|11465.77|11465.77|11465.77|11465.77|11465.77|11465.77|0
1605539680000|2020-11-16 15:14:40|11466.4|11466.4|11466.7|11466.7|11466.7|11466.7|11466.4|11466.4|0
1605539690000|2020-11-16 15:14:50|11466.53|11466.53|11466.97|11466.97|11467.14|11467.14|11466.53|11466.53|0
1605539700000|2020-11-16 15:15:00|11467.26|11467.26|11466.97|11466.97|11467.31|11467.31|11466.97|11466.97|0
1605539710000|2020-11-16 15:15:10|11467.09|11467.09|11466.75|11466.75|11467.09|11467.09|11466.75|11466.75|0
1605539720000|2020-11-16 15:15:20|11465.93|11465.93|11465.79|11465.79|11465.93|11465.93|11465.79|11465.79|0
1605539730000|2020-11-16 15:15:30|11465.67|11465.67|11465.5|11465.5|11465.67|11465.67|11465.38|11465.38|0
1605539740000|2020-11-16 15:15:40|11464.8|11464.8|11464.48|11464.48|11464.88|11464.88|11464.48|11464.48|0
1605539750000|2020-11-16 15:15:50|11465.3|11465.3|11466.13|11466.13|11466.13|11466.13|11465.3|11465.3|0
1605539760000|2020-11-16 15:16:00|11465.76|11465.76|11465.59|11465.59|11465.76|11465.76|11465.59|11465.59|0
1605539770000|2020-11-16 15:16:10|11465.73|11465.73|11465.23|11465.23|11465.73|11465.73|11465.01|11465.01|0
1605539780000|2020-11-16 15:16:20|11464.4|11464.4|11464.4|11464.4|11464.4|11464.4|11464.4|11464.4|0
1605539790000|2020-11-16 15:16:30|11464.59|11464.59|11464.59|11464.59|11464.59|11464.59|11464.59|11464.59|0
1605539800000|2020-11-16 15:16:40|11464.25|11464.25|11462.99|11462.99|11464.25|11464.25|11462.17|11462.17|0
1605539810000|2020-11-16 15:16:50|11463.81|11463.81|11462.63|11462.63|11464.64|11464.64|11462.63|11462.63|0
1605539820000|2020-11-16 15:17:00|11462.34|11462.34|11462.52|11462.52|11462.62|11462.62|11461.8|11461.8|0
1605539830000|2020-11-16 15:17:10|11462.4|11462.4|11462.37|11462.37|11462.57|11462.57|11460.92|11460.92|0
1605539840000|2020-11-16 15:17:20|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|0
1605539850000|2020-11-16 15:17:30|11461.4|11461.4|11462.07|11462.07|11462.17|11462.17|11461.4|11461.4|0
1605539860000|2020-11-16 15:17:40|11461.9|11461.9|11463.46|11463.46|11463.63|11463.63|11461.9|11461.9|0
1605539870000|2020-11-16 15:17:50|11463.83|11463.83|11463.19|11463.19|11464.83|11464.83|11463.19|11463.19|0
1605539880000|2020-11-16 15:18:00|11463.38|11463.38|11464.48|11464.48|11464.67|11464.67|11463.38|11463.38|0
1605539890000|2020-11-16 15:18:10|11464.67|11464.67|11464.86|11464.86|11464.86|11464.86|11464.67|11464.67|0
1605539900000|2020-11-16 15:18:20|11463.46|11463.46|11463.62|11463.62|11463.62|11463.62|11463.22|11463.22|0
1605539910000|2020-11-16 15:18:30|11463.16|11463.16|11461.99|11461.99|11463.16|11463.16|11461.99|11461.99|0
1605539920000|2020-11-16 15:18:40|11461.9|11461.9|11462.63|11462.63|11462.63|11462.63|11461.9|11461.9|0
1605539930000|2020-11-16 15:18:50|11462.4|11462.4|11462.17|11462.17|11462.4|11462.4|11461.98|11461.98|0
1605539940000|2020-11-16 15:19:00|11462.24|11462.24|11462.51|11462.51|11462.51|11462.51|11461.04|11461.04|0
1605539950000|2020-11-16 15:19:10|11462.44|11462.44|11463.31|11463.31|11463.31|11463.31|11461.79|11461.79|0
1605539960000|2020-11-16 15:19:20|11463.43|11463.43|11464.77|11464.77|11464.81|11464.81|11463.43|11463.43|0
1605539970000|2020-11-16 15:19:30|11464.89|11464.89|11465.46|11465.46|11465.75|11465.75|11464.89|11464.89|0
1605539980000|2020-11-16 15:19:40|11465.8|11465.8|11466.43|11466.43|11466.43|11466.43|11465.63|11465.63|0
1605539990000|2020-11-16 15:19:50|11466.87|11466.87|11466.58|11466.58|11466.87|11466.87|11466.44|11466.44|0
1605540000000|2020-11-16 15:20:00|11466.99|11466.99|11462.36|11462.36|11466.99|11466.99|11462.36|11462.36|0
1605540010000|2020-11-16 15:20:10|11462.27|11462.27|11460.61|11460.61|11462.27|11462.27|11460.61|11460.61|0
1605540020000|2020-11-16 15:20:20|11460.44|11460.44|11458.78|11458.78|11460.44|11460.44|11458.78|11458.78|0
1605540030000|2020-11-16 15:20:30|11459.48|11459.48|11460.62|11460.62|11460.62|11460.62|11459.48|11459.48|0
1605540040000|2020-11-16 15:20:40|11459.37|11459.37|11457.01|11457.01|11459.37|11459.37|11457.01|11457.01|0
1605540050000|2020-11-16 15:20:50|11456.9|11456.9|11456.75|11456.75|11456.9|11456.9|11456.73|11456.73|0
1605540060000|2020-11-16 15:21:00|11457.37|11457.37|11457.74|11457.74|11457.74|11457.74|11457.37|11457.37|0
1605540070000|2020-11-16 15:21:10|11457.37|11457.37|11458.2|11458.2|11458.2|11458.2|11457.18|11457.18|0
1605540080000|2020-11-16 15:21:20|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|0
1605540100000|2020-11-16 15:21:40|11459.36|11459.36|11460.43|11460.43|11460.43|11460.43|11459.36|11459.36|0
1605540110000|2020-11-16 15:21:50|11459.6|11459.6|11459.75|11459.75|11459.75|11459.75|11459.6|11459.6|0
1605540130000|2020-11-16 15:22:10|11459.9|11459.9|11461.6|11461.6|11462.42|11462.42|11459.9|11459.9|0
1605540140000|2020-11-16 15:22:20|11461.74|11461.74|11462.27|11462.27|11462.27|11462.27|11461.74|11461.74|0
1605540150000|2020-11-16 15:22:30|11463.09|11463.09|11462.81|11462.81|11463.75|11463.75|11462.67|11462.67|0
1605540160000|2020-11-16 15:22:40|11462.69|11462.69|11463.87|11463.87|11464.69|11464.69|11462.69|11462.69|0
1605540170000|2020-11-16 15:22:50|11464.16|11464.16|11464.94|11464.94|11464.94|11464.94|11464.16|11464.16|0
1605540180000|2020-11-16 15:23:00|11465.56|11465.56|11465.2|11465.2|11465.56|11465.56|11465.2|11465.2|0
1605540190000|2020-11-16 15:23:10|11466.03|11466.03|11467.5|11467.5|11467.5|11467.5|11465.86|11465.86|0
1605540200000|2020-11-16 15:23:20|11467.67|11467.67|11469.06|11469.06|11469.06|11469.06|11467.67|11467.67|0
1605540210000|2020-11-16 15:23:30|11470.31|11470.31|11467.28|11467.28|11470.31|11470.31|11467.28|11467.28|0
1605540220000|2020-11-16 15:23:40|11467.07|11467.07|11467.17|11467.17|11467.17|11467.17|11467.07|11467.07|0
1605540230000|2020-11-16 15:23:50|11466.34|11466.34|11466.15|11466.15|11466.34|11466.34|11465.98|11465.98|0
1605540240000|2020-11-16 15:24:00|11465.79|11465.79|11465.69|11465.69|11465.79|11465.79|11465.69|11465.69|0
1605540250000|2020-11-16 15:24:10|11465.22|11465.22|11464.93|11464.93|11465.22|11465.22|11464.93|11464.93|0
1605540260000|2020-11-16 15:24:20|11465.06|11465.06|11461.61|11461.61|11465.06|11465.06|11461.61|11461.61|0
1605540270000|2020-11-16 15:24:30|11461.48|11461.48|11460.66|11460.66|11461.48|11461.48|11460.66|11460.66|0
1605540280000|2020-11-16 15:24:40|11460.89|11460.89|11460.89|11460.89|11460.89|11460.89|11460.89|11460.89|0
1605540290000|2020-11-16 15:24:50|11461.71|11461.71|11462.74|11462.74|11462.74|11462.74|11461.71|11461.71|0
1605540300000|2020-11-16 15:25:00|11462.51|11462.51|11463.46|11463.46|11463.46|11463.46|11462.51|11462.51|0
1605540310000|2020-11-16 15:25:10|11463.79|11463.79|11463.69|11463.69|11463.79|11463.79|11463.62|11463.62|0
1605540320000|2020-11-16 15:25:20|11463.83|11463.83|11464.07|11464.07|11464.8|11464.8|11463.83|11463.83|0
1605540330000|2020-11-16 15:25:30|11463.97|11463.97|11464.06|11464.06|11464.06|11464.06|11463.97|11463.97|0
1605540340000|2020-11-16 15:25:40|11464.74|11464.74|11465.47|11465.47|11465.86|11465.86|11464.74|11464.74|0
1605540350000|2020-11-16 15:25:50|11465.65|11465.65|11466.33|11466.33|11466.47|11466.47|11465.65|11465.65|0
1605540360000|2020-11-16 15:26:00|11465.11|11465.11|11463.45|11463.45|11465.82|11465.82|11463.28|11463.28|0
1605540370000|2020-11-16 15:26:10|11463.18|11463.18|11462.44|11462.44|11463.18|11463.18|11462.44|11462.44|0
1605540380000|2020-11-16 15:26:20|11462.35|11462.35|11462.69|11462.69|11462.92|11462.92|11462.35|11462.35|0
1605540390000|2020-11-16 15:26:30|11463.51|11463.51|11464.73|11464.73|11464.73|11464.73|11463.51|11463.51|0
1605540400000|2020-11-16 15:26:40|11464.85|11464.85|11464.85|11464.85|11464.85|11464.85|11464.85|11464.85|0
1605540410000|2020-11-16 15:26:50|11465.51|11465.51|11466.26|11466.26|11466.26|11466.26|11465.51|11465.51|0
1605540420000|2020-11-16 15:27:00|11466.06|11466.06|11466.17|11466.17|11466.17|11466.17|11466.06|11466.06|0
1605540440000|2020-11-16 15:27:20|11466.27|11466.27|11466.27|11466.27|11466.27|11466.27|11466.27|11466.27|0
1605540450000|2020-11-16 15:27:30|11465.45|11465.45|11465.08|11465.08|11465.45|11465.45|11465.08|11465.08|0
1605540460000|2020-11-16 15:27:40|11465.42|11465.42|11464.28|11464.28|11465.42|11465.42|11464.28|11464.28|0
1605540470000|2020-11-16 15:27:50|11464.04|11464.04|11463.8|11463.8|11464.53|11464.53|11463.11|11463.11|0
1605540480000|2020-11-16 15:28:00|11463.89|11463.89|11462.49|11462.49|11463.89|11463.89|11462.49|11462.49|0
1605540490000|2020-11-16 15:28:10|11462.86|11462.86|11464.03|11464.03|11464.03|11464.03|11462.86|11462.86|0
1605540500000|2020-11-16 15:28:20|11465.68|11465.68|11467.13|11467.13|11467.13|11467.13|11465.68|11465.68|0
1605540510000|2020-11-16 15:28:30|11466.84|11466.84|11466.93|11466.93|11466.93|11466.93|11466.84|11466.84|0
1605540520000|2020-11-16 15:28:40|11466.84|11466.84|11468.54|11468.54|11468.54|11468.54|11466.84|11466.84|0
1605540530000|2020-11-16 15:28:50|11469.24|11469.24|11470.02|11470.02|11470.02|11470.02|11469.17|11469.17|0
1605540540000|2020-11-16 15:29:00|11470.65|11470.65|11470.84|11470.84|11470.84|11470.84|11470.65|11470.65|0
1605540550000|2020-11-16 15:29:10|11470.94|11470.94|11471.01|11471.01|11471.01|11471.01|11470.94|11470.94|0
1605540560000|2020-11-16 15:29:20|11471.83|11471.83|11472.4|11472.4|11472.4|11472.4|11471.83|11471.83|0
1605540570000|2020-11-16 15:29:30|11473.22|11473.22|11473.56|11473.56|11473.56|11473.56|11473.22|11473.22|0
1605540590000|2020-11-16 15:29:50|11473.73|11473.73|11473.53|11473.53|11473.73|11473.73|11473.3|11473.3|0
1605540600000|2020-11-16 15:30:00|11473.65|11473.65|11473.04|11473.04|11473.65|11473.65|11472|11472|0
1605540610000|2020-11-16 15:30:10|11473.27|11473.27|11470.01|11470.01|11473.27|11473.27|11470.01|11470.01|0
1605540620000|2020-11-16 15:30:20|11470.21|11470.21|11469.08|11469.08|11470.21|11470.21|11468.54|11468.54|0
1605540630000|2020-11-16 15:30:30|11469.31|11469.31|11469.25|11469.25|11469.31|11469.31|11468.78|11468.78|0
1605540640000|2020-11-16 15:30:40|11469.37|11469.37|11469.37|11469.37|11469.37|11469.37|11469.37|11469.37|0
1605540650000|2020-11-16 15:30:50|11468.97|11468.97|11468.84|11468.84|11468.97|11468.97|11468.84|11468.84|0
1605540660000|2020-11-16 15:31:00|11468.69|11468.69|11467.87|11467.87|11468.69|11468.69|11467.87|11467.87|0
1605540670000|2020-11-16 15:31:10|11467.04|11467.04|11467.87|11467.87|11467.87|11467.87|11467.04|11467.04|0
1605540680000|2020-11-16 15:31:20|11467.77|11467.77|11466.8|11466.8|11467.77|11467.77|11465.97|11465.97|0
1605540690000|2020-11-16 15:31:30|11466.75|11466.75|11465.92|11465.92|11467.57|11467.57|11465.92|11465.92|0
1605540700000|2020-11-16 15:31:40|11465.81|11465.81|11466.31|11466.31|11466.75|11466.75|11465.81|11465.81|0
1605540710000|2020-11-16 15:31:50|11465.95|11465.95|11465.66|11465.66|11465.95|11465.95|11465.66|11465.66|0
1605540720000|2020-11-16 15:32:00|11465.83|11465.83|11465.09|11465.09|11466.73|11466.73|11465.09|11465.09|0
1605540730000|2020-11-16 15:32:10|11465.18|11465.18|11465.27|11465.27|11465.35|11465.35|11464.99|11464.99|0
1605540740000|2020-11-16 15:32:20|11465.4|11465.4|11464.44|11464.44|11465.57|11465.57|11464.44|11464.44|0
1605540750000|2020-11-16 15:32:30|11464.73|11464.73|11465.09|11465.09|11465.09|11465.09|11464.73|11464.73|0
1605540760000|2020-11-16 15:32:40|11464.86|11464.86|11464.42|11464.42|11464.86|11464.86|11464.42|11464.42|0
1605540770000|2020-11-16 15:32:50|11464.25|11464.25|11465.38|11465.38|11465.57|11465.57|11464.25|11464.25|0
1605540780000|2020-11-16 15:33:00|11466.01|11466.01|11465.97|11465.97|11466.01|11466.01|11465.38|11465.38|0
1605540790000|2020-11-16 15:33:10|11466.8|11466.8|11466.7|11466.7|11466.8|11466.8|11466.7|11466.7|0
1605540800000|2020-11-16 15:33:20|11466.93|11466.93|11466.79|11466.79|11466.93|11466.93|11466.79|11466.79|0
1605540810000|2020-11-16 15:33:30|11465.96|11465.96|11465.06|11465.06|11465.96|11465.96|11465.06|11465.06|0
1605540820000|2020-11-16 15:33:40|11464.94|11464.94|11464.75|11464.75|11464.94|11464.94|11464.75|11464.75|0
1605540830000|2020-11-16 15:33:50|11463.93|11463.93|11462.04|11462.04|11463.93|11463.93|11462.04|11462.04|0
1605540840000|2020-11-16 15:34:00|11461.91|11461.91|11461.91|11461.91|11461.91|11461.91|11461.91|11461.91|0
1605540850000|2020-11-16 15:34:10|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|11461.74|0
1605540860000|2020-11-16 15:34:20|11462.03|11462.03|11463.1|11463.1|11463.1|11463.1|11462.03|11462.03|0
1605540870000|2020-11-16 15:34:30|11463.46|11463.46|11463.49|11463.49|11463.61|11463.61|11463.46|11463.46|0
1605540880000|2020-11-16 15:34:40|11462.66|11462.66|11462.83|11462.83|11462.83|11462.83|11462.66|11462.66|0
1605540890000|2020-11-16 15:34:50|11463.12|11463.12|11463.29|11463.29|11463.29|11463.29|11463.12|11463.12|0
1605540900000|2020-11-16 15:35:00|11463.17|11463.17|11462.77|11462.77|11463.17|11463.17|11462.77|11462.77|0
1605540910000|2020-11-16 15:35:10|11463.39|11463.39|11462.99|11462.99|11463.69|11463.69|11462.99|11462.99|0
1605540920000|2020-11-16 15:35:20|11462.78|11462.78|11462.55|11462.55|11462.78|11462.78|11462.55|11462.55|0
1605540930000|2020-11-16 15:35:30|11462.68|11462.68|11462.06|11462.06|11462.68|11462.68|11462.06|11462.06|0
1605540940000|2020-11-16 15:35:40|11459.59|11459.59|11459.93|11459.93|11460.19|11460.19|11459.59|11459.59|0
1605540950000|2020-11-16 15:35:50|11460.13|11460.13|11460.03|11460.03|11460.13|11460.13|11460.03|11460.03|0
1605540960000|2020-11-16 15:36:00|11459.9|11459.9|11459.9|11459.9|11460|11460|11459.9|11459.9|0
1605540970000|2020-11-16 15:36:10|11459.73|11459.73|11459.73|11459.73|11459.73|11459.73|11459.73|11459.73|0
1605540980000|2020-11-16 15:36:20|11460.1|11460.1|11460.1|11460.1|11460.1|11460.1|11460.1|11460.1|0
1605540990000|2020-11-16 15:36:30|11460.46|11460.46|11459.64|11459.64|11461.28|11461.28|11459.64|11459.64|0
1605541000000|2020-11-16 15:36:40|11459.85|11459.85|11459.75|11459.75|11459.85|11459.85|11459.75|11459.75|0
1605541010000|2020-11-16 15:36:50|11459.94|11459.94|11459|11459|11459.94|11459.94|11459|11459|0
1605541020000|2020-11-16 15:37:00|11459.29|11459.29|11459|11459|11459.29|11459.29|11459|11459|0
1605541030000|2020-11-16 15:37:10|11458.8|11458.8|11459.05|11459.05|11459.05|11459.05|11458.63|11458.63|0
1605541040000|2020-11-16 15:37:20|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|0
1605541050000|2020-11-16 15:37:30|11457.48|11457.48|11456.63|11456.63|11457.48|11457.48|11456.63|11456.63|0
1605541060000|2020-11-16 15:37:40|11456.46|11456.46|11456.59|11456.59|11456.59|11456.59|11456.46|11456.46|0
1605541070000|2020-11-16 15:37:50|11456.78|11456.78|11454.8|11454.8|11457.5|11457.5|11454.8|11454.8|0
1605541080000|2020-11-16 15:38:00|11455|11455|11453.49|11453.49|11455|11455|11453.11|11453.11|0
1605541090000|2020-11-16 15:38:10|11453.73|11453.73|11453.69|11453.69|11453.73|11453.73|11453.45|11453.45|0
1605541100000|2020-11-16 15:38:20|11453.76|11453.76|11453.38|11453.38|11453.76|11453.76|11452.9|11452.9|0
1605541110000|2020-11-16 15:38:30|11452.56|11452.56|11450.77|11450.77|11452.56|11452.56|11450.77|11450.77|0
1605541120000|2020-11-16 15:38:40|11450.54|11450.54|11447.81|11447.81|11450.54|11450.54|11447.71|11447.71|0
1605541130000|2020-11-16 15:38:50|11446.99|11446.99|11447.2|11447.2|11447.2|11447.2|11446.59|11446.59|0
1605541140000|2020-11-16 15:39:00|11446.96|11446.96|11446.18|11446.18|11446.96|11446.96|11446.18|11446.18|0
1605541150000|2020-11-16 15:39:10|11446.42|11446.42|11446.42|11446.42|11446.42|11446.42|11446.42|11446.42|0
1605541160000|2020-11-16 15:39:20|11446.61|11446.61|11446.58|11446.58|11446.61|11446.61|11445.52|11445.52|0
1605541170000|2020-11-16 15:39:30|11446.87|11446.87|11446.87|11446.87|11446.99|11446.99|11446.87|11446.87|0
1605541180000|2020-11-16 15:39:40|11446.7|11446.7|11446.73|11446.73|11446.87|11446.87|11446.7|11446.7|0
1605541190000|2020-11-16 15:39:50|11445.9|11445.9|11445.51|11445.51|11445.9|11445.9|11445.08|11445.08|0
1605541200000|2020-11-16 15:40:00|11445.31|11445.31|11444.49|11444.49|11445.31|11445.31|11444.49|11444.49|0
1605541210000|2020-11-16 15:40:10|11444.76|11444.76|11444.76|11444.76|11444.76|11444.76|11444.76|11444.76|0
1605541230000|2020-11-16 15:40:30|11444.95|11444.95|11443.35|11443.35|11444.95|11444.95|11443.16|11443.16|0
1605541240000|2020-11-16 15:40:40|11443.11|11443.11|11444.85|11444.85|11445.73|11445.73|11442.99|11442.99|0
1605541250000|2020-11-16 15:40:50|11444.72|11444.72|11444.04|11444.04|11444.86|11444.86|11444.04|11444.04|0
1605541260000|2020-11-16 15:41:00|11443.91|11443.91|11444.71|11444.71|11445.01|11445.01|11443.91|11443.91|0
1605541270000|2020-11-16 15:41:10|11444.64|11444.64|11443.86|11443.86|11444.78|11444.78|11443.86|11443.86|0
1605541280000|2020-11-16 15:41:20|11444.15|11444.15|11444.12|11444.12|11444.15|11444.15|11443.89|11443.89|0
1605541290000|2020-11-16 15:41:30|11442.83|11442.83|11442.83|11442.83|11442.83|11442.83|11442.83|11442.83|0
1605541300000|2020-11-16 15:41:40|11442.68|11442.68|11442.92|11442.92|11442.92|11442.92|11442.68|11442.68|0
1605541310000|2020-11-16 15:41:50|11442.86|11442.86|11442.24|11442.24|11442.86|11442.86|11442.24|11442.24|0
1605541320000|2020-11-16 15:42:00|11442.37|11442.37|11441.81|11441.81|11442.52|11442.52|11441.81|11441.81|0
1605541330000|2020-11-16 15:42:10|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|11441.98|0
1605541340000|2020-11-16 15:42:20|11442.28|11442.28|11443.39|11443.39|11443.39|11443.39|11442.28|11442.28|0
1605541350000|2020-11-16 15:42:30|11441.95|11441.95|11439.56|11439.56|11442.57|11442.57|11438.94|11438.94|0
1605541360000|2020-11-16 15:42:40|11438.94|11438.94|11438.64|11438.64|11439.56|11439.56|11438.64|11438.64|0
1605541370000|2020-11-16 15:42:50|11438.49|11438.49|11438.66|11438.66|11439.11|11439.11|11438.49|11438.49|0
1605541380000|2020-11-16 15:43:00|11438.37|11438.37|11436|11436|11438.37|11438.37|11435.37|11435.37|0
1605541390000|2020-11-16 15:43:10|11435.37|11435.37|11435.25|11435.25|11435.37|11435.37|11433.72|11433.72|0
1605541400000|2020-11-16 15:43:20|11435.72|11435.72|11437.49|11437.49|11437.73|11437.73|11435.72|11435.72|0
1605541410000|2020-11-16 15:43:30|11437.32|11437.32|11437.47|11437.47|11437.47|11437.47|11437.32|11437.32|0
1605541420000|2020-11-16 15:43:40|11437.09|11437.09|11438.5|11438.5|11438.5|11438.5|11437.09|11437.09|0
1605541430000|2020-11-16 15:43:50|11438.79|11438.79|11439.52|11439.52|11439.52|11439.52|11438.79|11438.79|0
1605541440000|2020-11-16 15:44:00|11439.4|11439.4|11438.97|11438.97|11439.41|11439.41|11438.97|11438.97|0
1605541450000|2020-11-16 15:44:10|11438.5|11438.5|11438.45|11438.45|11438.5|11438.5|11438.26|11438.26|0
1605541460000|2020-11-16 15:44:20|11437.75|11437.75|11437.13|11437.13|11437.75|11437.75|11437.13|11437.13|0
1605541470000|2020-11-16 15:44:30|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|0
1605541490000|2020-11-16 15:44:50|11437.37|11437.37|11436.9|11436.9|11437.37|11437.37|11436.9|11436.9|0
1605541500000|2020-11-16 15:45:00|11437.01|11437.01|11435.97|11435.97|11437.01|11437.01|11435.97|11435.97|0
1605541520000|2020-11-16 15:45:20|11435.73|11435.73|11436.53|11436.53|11437.05|11437.05|11435.44|11435.44|0
1605541530000|2020-11-16 15:45:30|11436.43|11436.43|11437.15|11437.15|11438.8|11438.8|11436.43|11436.43|0
1605541540000|2020-11-16 15:45:40|11437.63|11437.63|11437.36|11437.36|11437.63|11437.63|11437.36|11437.36|0
1605541550000|2020-11-16 15:45:50|11437.19|11437.19|11438.67|11438.67|11438.67|11438.67|11436.86|11436.86|0
1605541560000|2020-11-16 15:46:00|11438.38|11438.38|11436.77|11436.77|11438.38|11438.38|11436.67|11436.67|0
1605541570000|2020-11-16 15:46:10|11436.65|11436.65|11437.26|11437.26|11437.26|11437.26|11436.65|11436.65|0
1605541580000|2020-11-16 15:46:20|11438.08|11438.08|11438.25|11438.25|11438.25|11438.25|11438.08|11438.08|0
1605541590000|2020-11-16 15:46:30|11439.9|11439.9|11440.81|11440.81|11440.81|11440.81|11439.9|11439.9|0
1605541600000|2020-11-16 15:46:40|11440.98|11440.98|11440.97|11440.97|11441.44|11441.44|11440.97|11440.97|0
1605541610000|2020-11-16 15:46:50|11441.21|11441.21|11441.01|11441.01|11441.21|11441.21|11441.01|11441.01|0
1605541620000|2020-11-16 15:47:00|11440.86|11440.86|11440.19|11440.19|11440.87|11440.87|11440.05|11440.05|0
1605541630000|2020-11-16 15:47:10|11440.43|11440.43|11439.89|11439.89|11440.53|11440.53|11439.89|11439.89|0
1605541640000|2020-11-16 15:47:20|11439.79|11439.79|11441.13|11441.13|11441.89|11441.89|11439.79|11439.79|0
1605541650000|2020-11-16 15:47:30|11441.95|11441.95|11441.65|11441.65|11441.95|11441.95|11440.48|11440.48|0
1605541660000|2020-11-16 15:47:40|11441.85|11441.85|11441.23|11441.23|11441.85|11441.85|11441.23|11441.23|0
1605541670000|2020-11-16 15:47:50|11441.1|11441.1|11440.86|11440.86|11441.1|11441.1|11440.86|11440.86|0
1605541680000|2020-11-16 15:48:00|11440.04|11440.04|11439.46|11439.46|11440.04|11440.04|11439.46|11439.46|0
1605541690000|2020-11-16 15:48:10|11439.93|11439.93|11439.8|11439.8|11440.17|11440.17|11439.8|11439.8|0
1605541700000|2020-11-16 15:48:20|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|0
1605541720000|2020-11-16 15:48:40|11440.26|11440.26|11440.54|11440.54|11440.69|11440.69|11440.26|11440.26|0
1605541730000|2020-11-16 15:48:50|11440.91|11440.91|11441.94|11441.94|11441.94|11441.94|11440.91|11440.91|0
1605541740000|2020-11-16 15:49:00|11442.21|11442.21|11442.91|11442.91|11442.91|11442.91|11442.21|11442.21|0
1605541750000|2020-11-16 15:49:10|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|0
1605541760000|2020-11-16 15:49:20|11443.2|11443.2|11443|11443|11443.2|11443.2|11443|11443|0
1605541770000|2020-11-16 15:49:30|11444.65|11444.65|11445.18|11445.18|11445.27|11445.27|11444.65|11444.65|0
1605541780000|2020-11-16 15:49:40|11445.35|11445.35|11444.82|11444.82|11446.04|11446.04|11444.33|11444.33|0
1605541790000|2020-11-16 15:49:50|11443.17|11443.17|11442.7|11442.7|11443.17|11443.17|11442.46|11442.46|0
1605541800000|2020-11-16 15:50:00|11442.94|11442.94|11442.4|11442.4|11443.11|11443.11|11442.4|11442.4|0
1605541810000|2020-11-16 15:50:10|11442.17|11442.17|11442.99|11442.99|11442.99|11442.99|11442.17|11442.17|0
1605541820000|2020-11-16 15:50:20|11443.82|11443.82|11443.82|11443.82|11443.82|11443.82|11443.82|11443.82|0
1605541830000|2020-11-16 15:50:30|11443.35|11443.35|11445.28|11445.28|11445.28|11445.28|11443.35|11443.35|0
1605541840000|2020-11-16 15:50:40|11446.07|11446.07|11446.36|11446.36|11446.36|11446.36|11446.07|11446.07|0
1605541850000|2020-11-16 15:50:50|11446.51|11446.51|11447.91|11447.91|11447.91|11447.91|11446.51|11446.51|0
1605541860000|2020-11-16 15:51:00|11447.72|11447.72|11448.96|11448.96|11448.96|11448.96|11447.65|11447.65|0
1605541870000|2020-11-16 15:51:10|11449.78|11449.78|11449.78|11449.78|11449.78|11449.78|11449.78|11449.78|0
1605541880000|2020-11-16 15:51:20|11449.49|11449.49|11450.56|11450.56|11450.73|11450.73|11449.49|11449.49|0
1605541890000|2020-11-16 15:51:30|11449.94|11449.94|11450.74|11450.74|11450.74|11450.74|11449.79|11449.79|0
1605541900000|2020-11-16 15:51:40|11450.91|11450.91|11452.82|11452.82|11453.38|11453.38|11450.74|11450.74|0
1605541910000|2020-11-16 15:51:50|11453.2|11453.2|11452.45|11452.45|11453.27|11453.27|11452.45|11452.45|0
1605541920000|2020-11-16 15:52:00|11452.28|11452.28|11452.11|11452.11|11452.28|11452.28|11452.11|11452.11|0
1605541930000|2020-11-16 15:52:10|11452.3|11452.3|11452.3|11452.3|11452.39|11452.39|11452.3|11452.3|0
1605541940000|2020-11-16 15:52:20|11452.47|11452.47|11453.05|11453.05|11453.05|11453.05|11452.09|11452.09|0
1605541960000|2020-11-16 15:52:40|11453.28|11453.28|11453.07|11453.07|11453.28|11453.28|11453.07|11453.07|0
1605541970000|2020-11-16 15:52:50|11452.25|11452.25|11452.61|11452.61|11452.61|11452.61|11452.25|11452.25|0
1605541980000|2020-11-16 15:53:00|11452.51|11452.51|11451.89|11451.89|11452.66|11452.66|11451.89|11451.89|0
1605541990000|2020-11-16 15:53:10|11452.01|11452.01|11451.47|11451.47|11452.15|11452.15|11451.47|11451.47|0
1605542000000|2020-11-16 15:53:20|11451.41|11451.41|11451.99|11451.99|11452.23|11452.23|11451.41|11451.41|0
1605542010000|2020-11-16 15:53:30|11451.88|11451.88|11451.97|11451.97|11451.97|11451.97|11451.88|11451.88|0
1605542020000|2020-11-16 15:53:40|11452.35|11452.35|11452.49|11452.49|11452.49|11452.49|11452.35|11452.35|0
1605542030000|2020-11-16 15:53:50|11452.26|11452.26|11452.49|11452.49|11452.49|11452.49|11452.26|11452.26|0
1605542040000|2020-11-16 15:54:00|11452.26|11452.26|11453|11453|11453|11453|11452.26|11452.26|0
1605542050000|2020-11-16 15:54:10|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|0
1605542070000|2020-11-16 15:54:30|11453.2|11453.2|11453.54|11453.54|11453.54|11453.54|11453.03|11453.03|0
1605542080000|2020-11-16 15:54:40|11453.66|11453.66|11454.19|11454.19|11454.31|11454.31|11453.66|11453.66|0
1605542090000|2020-11-16 15:54:50|11454.82|11454.82|11455.71|11455.71|11455.71|11455.71|11454.82|11454.82|0
1605542100000|2020-11-16 15:55:00|11456.15|11456.15|11455.98|11455.98|11457.22|11457.22|11455.98|11455.98|0
1605542120000|2020-11-16 15:55:20|11455.69|11455.69|11454.04|11454.04|11455.69|11455.69|11453.42|11453.42|0
1605542130000|2020-11-16 15:55:30|11453.68|11453.68|11453.68|11453.68|11453.68|11453.68|11453.68|11453.68|0
1605542140000|2020-11-16 15:55:40|11453.39|11453.39|11453.39|11453.39|11453.39|11453.39|11453.39|11453.39|0
1605542150000|2020-11-16 15:55:50|11453.22|11453.22|11453.68|11453.68|11453.68|11453.68|11453.05|11453.05|0
1605542160000|2020-11-16 15:56:00|11454.5|11454.5|11454.87|11454.87|11454.87|11454.87|11454.5|11454.5|0
1605542170000|2020-11-16 15:56:10|11454.41|11454.41|11454.66|11454.66|11454.66|11454.66|11454.41|11454.41|0
1605542180000|2020-11-16 15:56:20|11454.95|11454.95|11455.57|11455.57|11455.57|11455.57|11454.95|11454.95|0
1605542190000|2020-11-16 15:56:30|11455.4|11455.4|11455.4|11455.4|11455.4|11455.4|11455.4|11455.4|0
1605542200000|2020-11-16 15:56:40|11457.05|11457.05|11457.05|11457.05|11457.05|11457.05|11457.05|11457.05|0
1605542210000|2020-11-16 15:56:50|11456.81|11456.81|11457.5|11457.5|11457.64|11457.64|11456.81|11456.81|0
1605542220000|2020-11-16 15:57:00|11457.74|11457.74|11457.17|11457.17|11457.74|11457.74|11457.17|11457.17|0
1605542230000|2020-11-16 15:57:10|11457.27|11457.27|11457.62|11457.62|11457.62|11457.62|11457.27|11457.27|0
1605542240000|2020-11-16 15:57:20|11457.52|11457.52|11458.97|11458.97|11459.07|11459.07|11457.42|11457.42|0
1605542250000|2020-11-16 15:57:30|11459.26|11459.26|11459.02|11459.02|11459.26|11459.26|11458.85|11458.85|0
1605542260000|2020-11-16 15:57:40|11459.14|11459.14|11460.88|11460.88|11461.05|11461.05|11459.14|11459.14|0
1605542270000|2020-11-16 15:57:50|11461.16|11461.16|11461.91|11461.91|11462.62|11462.62|11461.16|11461.16|0
1605542280000|2020-11-16 15:58:00|11462.05|11462.05|11461.25|11461.25|11462.05|11462.05|11461.25|11461.25|0
1605542290000|2020-11-16 15:58:10|11461.38|11461.38|11460.99|11460.99|11461.38|11461.38|11460.99|11460.99|0
1605542300000|2020-11-16 15:58:20|11461.46|11461.46|11462.1|11462.1|11462.57|11462.57|11461.46|11461.46|0
1605542310000|2020-11-16 15:58:30|11460.45|11460.45|11459.89|11459.89|11460.71|11460.71|11459.63|11459.63|0
1605542320000|2020-11-16 15:58:40|11460.04|11460.04|11460.06|11460.06|11460.4|11460.4|11459.87|11459.87|0
1605542330000|2020-11-16 15:58:50|11460.2|11460.2|11460.35|11460.35|11460.35|11460.35|11460.2|11460.2|0
1605542340000|2020-11-16 15:59:00|11460.46|11460.46|11460.8|11460.8|11460.99|11460.99|11460.29|11460.29|0
1605542350000|2020-11-16 15:59:10|11460.32|11460.32|11458.26|11458.26|11460.32|11460.32|11458.26|11458.26|0
1605542360000|2020-11-16 15:59:20|11458.19|11458.19|11458.04|11458.04|11458.19|11458.19|11458.04|11458.04|0
1605542370000|2020-11-16 15:59:30|11457.42|11457.42|11456.86|11456.86|11457.42|11457.42|11456.86|11456.86|0
1605542380000|2020-11-16 15:59:40|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|11456.75|0
1605542390000|2020-11-16 15:59:50|11456.98|11456.98|11456.23|11456.23|11456.98|11456.98|11456.23|11456.23|0
1605542400000|2020-11-16 16:00:00|11456.52|11456.52|11455.97|11455.97|11456.66|11456.66|11455.63|11455.63|0
1605542410000|2020-11-16 16:00:10|11456.21|11456.21|11455.55|11455.55|11456.21|11456.21|11455.38|11455.38|0
1605542420000|2020-11-16 16:00:20|11455.62|11455.62|11455.52|11455.52|11455.69|11455.69|11455.52|11455.52|0
1605542430000|2020-11-16 16:00:30|11455.23|11455.23|11454.89|11454.89|11455.23|11455.23|11454.89|11454.89|0
1605542440000|2020-11-16 16:00:40|11454.65|11454.65|11454.77|11454.77|11454.77|11454.77|11454.65|11454.65|0
1605542450000|2020-11-16 16:00:50|11454.65|11454.65|11454.01|11454.01|11454.77|11454.77|11454.01|11454.01|0
1605542460000|2020-11-16 16:01:00|11454.18|11454.18|11454.13|11454.13|11454.18|11454.18|11453.96|11453.96|0
1605542470000|2020-11-16 16:01:10|11455.77|11455.77|11454.23|11454.23|11455.77|11455.77|11454.13|11454.13|0
1605542480000|2020-11-16 16:01:20|11453.76|11453.76|11453.93|11453.93|11453.93|11453.93|11453.76|11453.76|0
1605542490000|2020-11-16 16:01:30|11453.83|11453.83|11453.21|11453.21|11453.83|11453.83|11453.21|11453.21|0
1605542500000|2020-11-16 16:01:40|11453.62|11453.62|11454.39|11454.39|11454.71|11454.71|11453.62|11453.62|0
1605542510000|2020-11-16 16:01:50|11454.5|11454.5|11455.51|11455.51|11455.51|11455.51|11454.5|11454.5|0
1605542520000|2020-11-16 16:02:00|11455.98|11455.98|11455.98|11455.98|11455.98|11455.98|11455.98|11455.98|0
1605542530000|2020-11-16 16:02:10|11456.6|11456.6|11457.13|11457.13|11457.13|11457.13|11456.6|11456.6|0
1605542540000|2020-11-16 16:02:20|11457.22|11457.22|11457.73|11457.73|11457.73|11457.73|11457.22|11457.22|0
1605542550000|2020-11-16 16:02:30|11457.1|11457.1|11455.53|11455.53|11457.1|11457.1|11454.91|11454.91|0
1605542560000|2020-11-16 16:02:40|11454.71|11454.71|11454.01|11454.01|11454.71|11454.71|11453.81|11453.81|0
1605542570000|2020-11-16 16:02:50|11453.39|11453.39|11453.15|11453.15|11453.39|11453.39|11453.15|11453.15|0
1605542580000|2020-11-16 16:03:00|11453.38|11453.38|11453.55|11453.55|11453.55|11453.55|11453.38|11453.38|0
1605542590000|2020-11-16 16:03:10|11453.69|11453.69|11452.86|11452.86|11453.69|11453.69|11452.86|11452.86|0
1605542600000|2020-11-16 16:03:20|11452.63|11452.63|11452.79|11452.79|11453.03|11453.03|11452.63|11452.63|0
1605542610000|2020-11-16 16:03:30|11452.5|11452.5|11452.76|11452.76|11452.76|11452.76|11452.1|11452.1|0
1605542620000|2020-11-16 16:03:40|11452.69|11452.69|11452.57|11452.57|11452.79|11452.79|11452.22|11452.22|0
1605542630000|2020-11-16 16:03:50|11452.68|11452.68|11453.16|11453.16|11453.28|11453.28|11452.68|11452.68|0
1605542640000|2020-11-16 16:04:00|11452.97|11452.97|11452.91|11452.91|11453.14|11453.14|11452.78|11452.78|0
1605542650000|2020-11-16 16:04:10|11452.98|11452.98|11453.15|11453.15|11453.15|11453.15|11452.98|11452.98|0
1605542660000|2020-11-16 16:04:20|11453.32|11453.32|11453.32|11453.32|11453.32|11453.32|11453.32|11453.32|0
1605542670000|2020-11-16 16:04:30|11453.09|11453.09|11453.42|11453.42|11453.42|11453.42|11452.94|11452.94|0
1605542680000|2020-11-16 16:04:40|11454.04|11454.04|11453.98|11453.98|11454.11|11454.11|11453.74|11453.74|0
1605542690000|2020-11-16 16:04:50|11453.36|11453.36|11452.77|11452.77|11453.53|11453.53|11452.77|11452.77|0
1605542700000|2020-11-16 16:05:00|11452.67|11452.67|11457.9|11457.9|11457.9|11457.9|11452.37|11452.37|0
1605542710000|2020-11-16 16:05:10|11458.24|11458.24|11457.61|11457.61|11458.24|11458.24|11457.61|11457.61|0
1605542720000|2020-11-16 16:05:20|11456.79|11456.79|11455.67|11455.67|11456.79|11456.79|11455.67|11455.67|0
1605542730000|2020-11-16 16:05:30|11455.2|11455.2|11456.85|11456.85|11456.85|11456.85|11455.2|11455.2|0
1605542740000|2020-11-16 16:05:40|11456.51|11456.51|11456.89|11456.89|11456.89|11456.89|11456.51|11456.51|0
1605542750000|2020-11-16 16:05:50|11456.96|11456.96|11456.97|11456.97|11457.27|11457.27|11456.96|11456.96|0
1605542760000|2020-11-16 16:06:00|11456.9|11456.9|11455.78|11455.78|11456.9|11456.9|11455.78|11455.78|0
1605542780000|2020-11-16 16:06:20|11455.64|11455.64|11455.37|11455.37|11455.64|11455.64|11455.37|11455.37|0
1605542790000|2020-11-16 16:06:30|11455.08|11455.08|11455.14|11455.14|11455.39|11455.39|11454.61|11454.61|0
1605542800000|2020-11-16 16:06:40|11455.27|11455.27|11455.12|11455.12|11455.27|11455.27|11455.12|11455.12|0
1605542810000|2020-11-16 16:06:50|11457.59|11457.59|11457.25|11457.25|11457.59|11457.59|11457.25|11457.25|0
1605542820000|2020-11-16 16:07:00|11457.44|11457.44|11458.97|11458.97|11458.97|11458.97|11457.44|11457.44|0
1605542830000|2020-11-16 16:07:10|11458.61|11458.61|11458.81|11458.81|11458.81|11458.81|11458.61|11458.61|0
1605542840000|2020-11-16 16:07:20|11458.73|11458.73|11459.68|11459.68|11459.75|11459.75|11458.73|11458.73|0
1605542850000|2020-11-16 16:07:30|11460.07|11460.07|11460.45|11460.45|11460.45|11460.45|11460.07|11460.07|0
1605542860000|2020-11-16 16:07:40|11460.35|11460.35|11457.82|11457.82|11460.35|11460.35|11457.82|11457.82|0
1605542870000|2020-11-16 16:07:50|11457.28|11457.28|11455.69|11455.69|11457.28|11457.28|11455.69|11455.69|0
1605542880000|2020-11-16 16:08:00|11455.5|11455.5|11455.07|11455.07|11455.5|11455.5|11454.97|11454.97|0
1605542890000|2020-11-16 16:08:10|11454.92|11454.92|11454.45|11454.45|11454.92|11454.92|11454.45|11454.45|0
1605542900000|2020-11-16 16:08:20|11454.33|11454.33|11453.61|11453.61|11454.4|11454.4|11453.14|11453.14|0
1605542910000|2020-11-16 16:08:30|11453.5|11453.5|11453.5|11453.5|11453.5|11453.5|11453.5|11453.5|0
1605542920000|2020-11-16 16:08:40|11454.12|11454.12|11453.69|11453.69|11454.12|11454.12|11453.69|11453.69|0
1605542930000|2020-11-16 16:08:50|11453.57|11453.57|11454.3|11454.3|11454.3|11454.3|11453.57|11453.57|0
1605542940000|2020-11-16 16:09:00|11454.8|11454.8|11455.93|11455.93|11455.93|11455.93|11454.8|11454.8|0
1605542950000|2020-11-16 16:09:10|11456.29|11456.29|11456.67|11456.67|11456.67|11456.67|11456.29|11456.29|0
1605542960000|2020-11-16 16:09:20|11458.32|11458.32|11458.09|11458.09|11458.32|11458.32|11458.09|11458.09|0
1605542970000|2020-11-16 16:09:30|11457.99|11457.99|11458.37|11458.37|11458.82|11458.82|11457.99|11457.99|0
1605542980000|2020-11-16 16:09:40|11457.75|11457.75|11457.99|11457.99|11457.99|11457.99|11457.75|11457.75|0
1605542990000|2020-11-16 16:09:50|11458.22|11458.22|11457.4|11457.4|11458.22|11458.22|11457.4|11457.4|0
1605543000000|2020-11-16 16:10:00|11456.58|11456.58|11456.24|11456.24|11456.58|11456.58|11456|11456|0
1605543010000|2020-11-16 16:10:10|11456.48|11456.48|11456.48|11456.48|11456.48|11456.48|11455.66|11455.66|0
1605543020000|2020-11-16 16:10:20|11456.66|11456.66|11456.75|11456.75|11456.75|11456.75|11456.66|11456.66|0
1605543030000|2020-11-16 16:10:30|11456.55|11456.55|11455.78|11455.78|11456.55|11456.55|11455.78|11455.78|0
1605543040000|2020-11-16 16:10:40|11455.31|11455.31|11455.16|11455.16|11455.46|11455.46|11455.16|11455.16|0
1605543050000|2020-11-16 16:10:50|11455.99|11455.99|11456.69|11456.69|11456.69|11456.69|11455.73|11455.73|0
1605543060000|2020-11-16 16:11:00|11456.8|11456.8|11456.5|11456.5|11456.8|11456.8|11456.5|11456.5|0
1605543070000|2020-11-16 16:11:10|11457.32|11457.32|11456.98|11456.98|11457.32|11457.32|11456.98|11456.98|0
1605543080000|2020-11-16 16:11:20|11456.61|11456.61|11458.67|11458.67|11458.9|11458.9|11456.44|11456.44|0
1605543090000|2020-11-16 16:11:30|11458.43|11458.43|11459.56|11459.56|11459.56|11459.56|11458.43|11458.43|0
1605543100000|2020-11-16 16:11:40|11459.95|11459.95|11460.71|11460.71|11460.71|11460.71|11459.72|11459.72|0
1605543110000|2020-11-16 16:11:50|11461|11461|11461|11461|11461|11461|11461|11461|0
1605543120000|2020-11-16 16:12:00|11461.12|11461.12|11460.73|11460.73|11461.12|11461.12|11460.73|11460.73|0
1605543130000|2020-11-16 16:12:10|11461.55|11461.55|11461.99|11461.99|11461.99|11461.99|11461.37|11461.37|0
1605543140000|2020-11-16 16:12:20|11461.7|11461.7|11461.17|11461.17|11461.7|11461.7|11461.17|11461.17|0
1605543150000|2020-11-16 16:12:30|11461.24|11461.24|11461.24|11461.24|11461.24|11461.24|11461.24|11461.24|0
1605543160000|2020-11-16 16:12:40|11461.18|11461.18|11461.83|11461.83|11461.89|11461.89|11460.83|11460.83|0
1605543170000|2020-11-16 16:12:50|11461.71|11461.71|11462.66|11462.66|11464.31|11464.31|11461.61|11461.61|0
1605543180000|2020-11-16 16:13:00|11463.03|11463.03|11461.43|11461.43|11463.03|11463.03|11461.28|11461.28|0
1605543190000|2020-11-16 16:13:10|11461.6|11461.6|11463.22|11463.22|11463.22|11463.22|11461.6|11461.6|0
1605543200000|2020-11-16 16:13:20|11463.39|11463.39|11463.04|11463.04|11463.68|11463.68|11462.97|11462.97|0
1605543210000|2020-11-16 16:13:30|11462.94|11462.94|11462.37|11462.37|11462.94|11462.94|11462.37|11462.37|0
1605543220000|2020-11-16 16:13:40|11462.2|11462.2|11461.14|11461.14|11462.2|11462.2|11461.14|11461.14|0
1605543230000|2020-11-16 16:13:50|11461.04|11461.04|11461.15|11461.15|11461.15|11461.15|11460.98|11460.98|0
1605543240000|2020-11-16 16:14:00|11460.91|11460.91|11461.56|11461.56|11461.56|11461.56|11460.5|11460.5|0
1605543250000|2020-11-16 16:14:10|11460.74|11460.74|11459.58|11459.58|11461.15|11461.15|11459.58|11459.58|0
1605543260000|2020-11-16 16:14:20|11459.82|11459.82|11459.82|11459.82|11459.82|11459.82|11459.82|11459.82|0
1605543270000|2020-11-16 16:14:30|11460.18|11460.18|11460.13|11460.13|11460.18|11460.18|11459.84|11459.84|0
1605543280000|2020-11-16 16:14:40|11460.25|11460.25|11460.86|11460.86|11460.86|11460.86|11460.04|11460.04|0
1605543290000|2020-11-16 16:14:50|11461.03|11461.03|11460.46|11460.46|11461.28|11461.28|11460.46|11460.46|0
1605543300000|2020-11-16 16:15:00|11460.55|11460.55|11461.93|11461.93|11462.06|11462.06|11460.47|11460.47|0
1605543310000|2020-11-16 16:15:10|11462.16|11462.16|11461.96|11461.96|11462.16|11462.16|11461.96|11461.96|0
1605543320000|2020-11-16 16:15:20|11462.1|11462.1|11461.96|11461.96|11462.1|11462.1|11461.96|11461.96|0
1605543340000|2020-11-16 16:15:40|11461.85|11461.85|11461.41|11461.41|11461.85|11461.85|11461.41|11461.41|0
1605543350000|2020-11-16 16:15:50|11461.58|11461.58|11462.31|11462.31|11462.77|11462.77|11461.58|11461.58|0
1605543360000|2020-11-16 16:16:00|11462.16|11462.16|11463.1|11463.1|11463.4|11463.4|11462.02|11462.02|0
1605543370000|2020-11-16 16:16:10|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|0
1605543380000|2020-11-16 16:16:20|11462.57|11462.57|11462.95|11462.95|11463.09|11463.09|11462.57|11462.57|0
1605543390000|2020-11-16 16:16:30|11462.8|11462.8|11463.23|11463.23|11463.36|11463.36|11462.8|11462.8|0
1605543400000|2020-11-16 16:16:40|11463.33|11463.33|11463.23|11463.23|11464.05|11464.05|11463.23|11463.23|0
1605543410000|2020-11-16 16:16:50|11463.47|11463.47|11463.84|11463.84|11464.03|11464.03|11463.47|11463.47|0
1605543420000|2020-11-16 16:17:00|11463.94|11463.94|11464.72|11464.72|11464.93|11464.93|11463.94|11463.94|0
1605543430000|2020-11-16 16:17:10|11463.9|11463.9|11463.27|11463.27|11464.02|11464.02|11463.27|11463.27|0
1605543440000|2020-11-16 16:17:20|11462.45|11462.45|11462|11462|11462.45|11462.45|11461.53|11461.53|0
1605543450000|2020-11-16 16:17:30|11461.93|11461.93|11461.21|11461.21|11462.31|11462.31|11461.21|11461.21|0
1605543460000|2020-11-16 16:17:40|11460.39|11460.39|11460.51|11460.51|11460.51|11460.51|11460.39|11460.39|0
1605543470000|2020-11-16 16:17:50|11460.14|11460.14|11460.3|11460.3|11461.05|11461.05|11460.14|11460.14|0
1605543480000|2020-11-16 16:18:00|11460.2|11460.2|11459.4|11459.4|11460.2|11460.2|11459.28|11459.28|0
1605543490000|2020-11-16 16:18:10|11459.27|11459.27|11460.09|11460.09|11460.09|11460.09|11459.27|11459.27|0
1605543500000|2020-11-16 16:18:20|11460.02|11460.02|11459.38|11459.38|11460.36|11460.36|11459.38|11459.38|0
1605543510000|2020-11-16 16:18:30|11459.01|11459.01|11459.59|11459.59|11460.01|11460.01|11459.01|11459.01|0
1605543520000|2020-11-16 16:18:40|11459.25|11459.25|11461.55|11461.55|11461.55|11461.55|11459.08|11459.08|0
1605543530000|2020-11-16 16:18:50|11461.48|11461.48|11461.43|11461.43|11461.62|11461.62|11461.1|11461.1|0
1605543540000|2020-11-16 16:19:00|11461.66|11461.66|11461.78|11461.78|11461.78|11461.78|11461.66|11461.66|0
1605543550000|2020-11-16 16:19:10|11462.02|11462.02|11462.86|11462.86|11462.86|11462.86|11461.9|11461.9|0
1605543560000|2020-11-16 16:19:20|11463.33|11463.33|11464.38|11464.38|11464.38|11464.38|11463.33|11463.33|0
1605543570000|2020-11-16 16:19:30|11464.62|11464.62|11464.64|11464.64|11464.76|11464.76|11464.62|11464.62|0
1605543580000|2020-11-16 16:19:40|11464.91|11464.91|11464.98|11464.98|11464.98|11464.98|11464.91|11464.91|0
1605543590000|2020-11-16 16:19:50|11465.32|11465.32|11462.55|11462.55|11465.32|11465.32|11462.55|11462.55|0
1605543600000|2020-11-16 16:20:00|11461.87|11461.87|11464.19|11464.19|11464.19|11464.19|11461.87|11461.87|0
1605543610000|2020-11-16 16:20:10|11465.58|11465.58|11466.6|11466.6|11466.67|11466.67|11465.5|11465.5|0
1605543620000|2020-11-16 16:20:20|11466.89|11466.89|11466.85|11466.85|11466.98|11466.98|11466.85|11466.85|0
1605543630000|2020-11-16 16:20:30|11466.97|11466.97|11467.31|11467.31|11467.31|11467.31|11466.97|11466.97|0
1605543640000|2020-11-16 16:20:40|11466.97|11466.97|11466.97|11466.97|11466.97|11466.97|11466.97|11466.97|0
1605543650000|2020-11-16 16:20:50|11467.08|11467.08|11467.38|11467.38|11467.48|11467.48|11466.97|11466.97|0
1605543660000|2020-11-16 16:21:00|11468.2|11468.2|11468.63|11468.63|11468.63|11468.63|11468.2|11468.2|0
1605543670000|2020-11-16 16:21:10|11468.74|11468.74|11469.38|11469.38|11469.38|11469.38|11468.74|11468.74|0
1605543680000|2020-11-16 16:21:20|11469.31|11469.31|11469.27|11469.27|11469.44|11469.44|11468.62|11468.62|0
1605543690000|2020-11-16 16:21:30|11469.61|11469.61|11470.43|11470.43|11470.52|11470.52|11469.61|11469.61|0
1605543700000|2020-11-16 16:21:40|11470.06|11470.06|11469.95|11469.95|11470.18|11470.18|11469.84|11469.84|0
1605543710000|2020-11-16 16:21:50|11469.78|11469.78|11468.68|11468.68|11470.08|11470.08|11468.68|11468.68|0
1605543720000|2020-11-16 16:22:00|11468.56|11468.56|11469.26|11469.26|11469.26|11469.26|11468.49|11468.49|0
1605543730000|2020-11-16 16:22:10|11469.15|11469.15|11467.57|11467.57|11469.21|11469.21|11467.57|11467.57|0
1605543740000|2020-11-16 16:22:20|11467.86|11467.86|11468.14|11468.14|11468.48|11468.48|11467.86|11467.86|0
1605543750000|2020-11-16 16:22:30|11467.91|11467.91|11468.16|11468.16|11468.16|11468.16|11467.64|11467.64|0
1605543760000|2020-11-16 16:22:40|11468.33|11468.33|11468.15|11468.15|11468.33|11468.33|11468.15|11468.15|0
1605543770000|2020-11-16 16:22:50|11468.09|11468.09|11469.6|11469.6|11469.6|11469.6|11468.09|11468.09|0
1605543780000|2020-11-16 16:23:00|11468.78|11468.78|11469.6|11469.6|11469.61|11469.61|11467.96|11467.96|0
1605543790000|2020-11-16 16:23:10|11469.84|11469.84|11469.7|11469.7|11470.24|11470.24|11469.26|11469.26|0
1605543800000|2020-11-16 16:23:20|11469.58|11469.58|11468.85|11468.85|11469.58|11469.58|11468.65|11468.65|0
1605543810000|2020-11-16 16:23:30|11468.97|11468.97|11468.75|11468.75|11468.97|11468.97|11468.75|11468.75|0
1605543820000|2020-11-16 16:23:40|11468.68|11468.68|11468.34|11468.34|11468.92|11468.92|11468.34|11468.34|0
1605543830000|2020-11-16 16:23:50|11468.72|11468.72|11469.07|11469.07|11469.07|11469.07|11468.48|11468.48|0
1605543840000|2020-11-16 16:24:00|11468.9|11468.9|11468.58|11468.58|11469.47|11469.47|11468.22|11468.22|0
1605543850000|2020-11-16 16:24:10|11469.64|11469.64|11471.59|11471.59|11471.59|11471.59|11469.64|11469.64|0
1605543860000|2020-11-16 16:24:20|11471.7|11471.7|11470|11470|11471.7|11471.7|11469.96|11469.96|0
1605543870000|2020-11-16 16:24:30|11469.49|11469.49|11468.34|11468.34|11469.49|11469.49|11468.34|11468.34|0
1605543880000|2020-11-16 16:24:40|11468.25|11468.25|11467.91|11467.91|11468.25|11468.25|11467.91|11467.91|0
1605543890000|2020-11-16 16:24:50|11468.27|11468.27|11469.14|11469.14|11469.14|11469.14|11467.91|11467.91|0
1605543900000|2020-11-16 16:25:00|11469.21|11469.21|11468.89|11468.89|11469.21|11469.21|11468.59|11468.59|0
1605543910000|2020-11-16 16:25:10|11469.72|11469.72|11468.78|11468.78|11470.36|11470.36|11468.78|11468.78|0
1605543920000|2020-11-16 16:25:20|11468.61|11468.61|11469.25|11469.25|11470.72|11470.72|11468.61|11468.61|0
1605543930000|2020-11-16 16:25:30|11468.42|11468.42|11467.88|11467.88|11468.62|11468.62|11467.88|11467.88|0
1605543940000|2020-11-16 16:25:40|11467.73|11467.73|11467.13|11467.13|11468.01|11468.01|11466.45|11466.45|0
1605543950000|2020-11-16 16:25:50|11467.49|11467.49|11466.97|11466.97|11467.49|11467.49|11466.68|11466.68|0
1605543960000|2020-11-16 16:26:00|11467.74|11467.74|11468.54|11468.54|11468.59|11468.59|11467.74|11467.74|0
1605543970000|2020-11-16 16:26:10|11468.47|11468.47|11465.67|11465.67|11468.47|11468.47|11465.5|11465.5|0
1605543980000|2020-11-16 16:26:20|11465.84|11465.84|11465.7|11465.7|11465.93|11465.93|11465.65|11465.65|0
1605543990000|2020-11-16 16:26:30|11465.87|11465.87|11466.4|11466.4|11466.4|11466.4|11465.76|11465.76|0
1605544000000|2020-11-16 16:26:40|11466.66|11466.66|11467.03|11467.03|11467.1|11467.1|11466.54|11466.54|0
1605544010000|2020-11-16 16:26:50|11467.27|11467.27|11468.17|11468.17|11468.24|11468.24|11467.27|11467.27|0
1605544020000|2020-11-16 16:27:00|11467.94|11467.94|11467.78|11467.78|11468.23|11468.23|11467.78|11467.78|0
1605544030000|2020-11-16 16:27:10|11466.96|11466.96|11466.85|11466.85|11466.96|11466.96|11466.65|11466.65|0
1605544040000|2020-11-16 16:27:20|11466.78|11466.78|11468.79|11468.79|11468.79|11468.79|11466.78|11466.78|0
1605544050000|2020-11-16 16:27:30|11468.43|11468.43|11468.67|11468.67|11468.79|11468.79|11468.25|11468.25|0
1605544060000|2020-11-16 16:27:40|11468.5|11468.5|11466.37|11466.37|11468.5|11468.5|11466.35|11466.35|0
1605544070000|2020-11-16 16:27:50|11466.12|11466.12|11465.68|11465.68|11466.74|11466.74|11465.68|11465.68|0
1605544080000|2020-11-16 16:28:00|11466.5|11466.5|11466.47|11466.47|11466.74|11466.74|11466.4|11466.4|0
1605544090000|2020-11-16 16:28:10|11466.13|11466.13|11466.11|11466.11|11466.49|11466.49|11466.11|11466.11|0
1605544100000|2020-11-16 16:28:20|11466.37|11466.37|11468.84|11468.84|11468.84|11468.84|11466.13|11466.13|0
1605544110000|2020-11-16 16:28:30|11468.9|11468.9|11468.73|11468.73|11468.9|11468.9|11468.73|11468.73|0
1605544120000|2020-11-16 16:28:40|11469.02|11469.02|11469.06|11469.06|11469.29|11469.29|11469.02|11469.02|0
1605544130000|2020-11-16 16:28:50|11468.93|11468.93|11467.64|11467.64|11468.93|11468.93|11467.61|11467.61|0
1605544140000|2020-11-16 16:29:00|11467.04|11467.04|11464.05|11464.05|11467.81|11467.81|11463.3|11463.3|0
1605544150000|2020-11-16 16:29:10|11464.25|11464.25|11465.44|11465.44|11465.44|11465.44|11464.25|11464.25|0
1605544160000|2020-11-16 16:29:20|11465.2|11465.2|11465.02|11465.02|11465.44|11465.44|11463.79|11463.79|0
1605544170000|2020-11-16 16:29:30|11465.17|11465.17|11465.41|11465.41|11465.67|11465.67|11464.59|11464.59|0
1605544180000|2020-11-16 16:29:40|11465.47|11465.47|11466.72|11466.72|11467.17|11467.17|11463.31|11463.31|0
1605544190000|2020-11-16 16:29:50|11467.37|11467.37|11468.2|11468.2|11469.03|11469.03|11466.64|11466.64|0
1605600900000|2020-11-17 08:15:00|11477.57|11477.57|11479.07|11479.07|11479.07|11479.07|11477.57|11477.57|0
1605600910000|2020-11-17 08:15:10|11479.54|11479.54|11478.37|11478.37|11479.54|11479.54|11478.37|11478.37|0
1605600920000|2020-11-17 08:15:20|11478.08|11478.08|11480.61|11480.61|11480.61|11480.61|11478.08|11478.08|0
1605600930000|2020-11-17 08:15:30|11480.03|11480.03|11478.83|11478.83|11480.03|11480.03|11478.83|11478.83|0
1605600940000|2020-11-17 08:15:40|11478.21|11478.21|11478.21|11478.21|11478.21|11478.21|11477.98|11477.98|0
1605600950000|2020-11-17 08:15:50|11477.39|11477.39|11478.84|11478.84|11478.84|11478.84|11477.39|11477.39|0
1605600960000|2020-11-17 08:16:00|11479.12|11479.12|11479.03|11479.03|11479.5|11479.5|11478.08|11478.08|0
1605600970000|2020-11-17 08:16:10|11478.76|11478.76|11477.73|11477.73|11478.76|11478.76|11477.73|11477.73|0
1605600980000|2020-11-17 08:16:20|11478.07|11478.07|11475.35|11475.35|11478.54|11478.54|11475.35|11475.35|0
1605600990000|2020-11-17 08:16:30|11474.86|11474.86|11474.86|11474.86|11474.86|11474.86|11474.86|11474.86|0
1605601000000|2020-11-17 08:16:40|11474.27|11474.27|11475.96|11475.96|11475.96|11475.96|11474.27|11474.27|0
1605601010000|2020-11-17 08:16:50|11475.69|11475.69|11475.69|11475.69|11475.69|11475.69|11475.58|11475.58|0
1605601020000|2020-11-17 08:17:00|11476.27|11476.27|11477.25|11477.25|11477.69|11477.69|11476.27|11476.27|0
1605601030000|2020-11-17 08:17:10|11476.52|11476.52|11475.09|11475.09|11476.52|11476.52|11475.09|11475.09|0
1605601040000|2020-11-17 08:17:20|11476.73|11476.73|11476.73|11476.73|11476.73|11476.73|11476.73|11476.73|0
1605601050000|2020-11-17 08:17:30|11476.85|11476.85|11476.63|11476.63|11476.85|11476.85|11475.37|11475.37|0
1605601060000|2020-11-17 08:17:40|11478.08|11478.08|11478.81|11478.81|11478.81|11478.81|11478.08|11478.08|0
1605601070000|2020-11-17 08:17:50|11476.32|11476.32|11476.94|11476.94|11476.94|11476.94|11476.32|11476.32|0
1605601080000|2020-11-17 08:18:00|11471.18|11471.18|11470.52|11470.52|11471.76|11471.76|11470.52|11470.52|0
1605601090000|2020-11-17 08:18:10|11470.79|11470.79|11467.14|11467.14|11470.79|11470.79|11467.14|11467.14|0
1605601100000|2020-11-17 08:18:20|11466.63|11466.63|11466.99|11466.99|11467.14|11467.14|11466.63|11466.63|0
1605601110000|2020-11-17 08:18:30|11466.66|11466.66|11466.66|11466.66|11466.66|11466.66|11466.66|11466.66|0
1605601120000|2020-11-17 08:18:40|11467.02|11467.02|11466.4|11466.4|11472.11|11472.11|11466.4|11466.4|0
1605601130000|2020-11-17 08:18:50|11466.91|11466.91|11469.56|11469.56|11469.56|11469.56|11466.91|11466.91|0
1605601150000|2020-11-17 08:19:10|11469.17|11469.17|11468.32|11468.32|11469.17|11469.17|11468.32|11468.32|0
1605601160000|2020-11-17 08:19:20|11467.96|11467.96|11474.62|11474.62|11474.62|11474.62|11467.96|11467.96|0
1605601170000|2020-11-17 08:19:30|11474.91|11474.91|11474.91|11474.91|11474.91|11474.91|11474.91|11474.91|0
1605601190000|2020-11-17 08:19:50|11474.08|11474.08|11474.36|11474.36|11474.36|11474.36|11473.33|11473.33|0
1605601200000|2020-11-17 08:20:00|11473.99|11473.99|11475.16|11475.16|11475.16|11475.16|11473.99|11473.99|0
1605601210000|2020-11-17 08:20:10|11475.98|11475.98|11475.98|11475.98|11475.98|11475.98|11475.98|11475.98|0
1605601230000|2020-11-17 08:20:30|11474.11|11474.11|11473.77|11473.77|11474.11|11474.11|11473.77|11473.77|0
1605601240000|2020-11-17 08:20:40|11474.25|11474.25|11475.75|11475.75|11475.75|11475.75|11474.25|11474.25|0
1605601250000|2020-11-17 08:20:50|11476.26|11476.26|11479.1|11479.1|11479.1|11479.1|11475.81|11475.81|0
1605601260000|2020-11-17 08:21:00|11478.93|11478.93|11479.07|11479.07|11479.98|11479.98|11478.34|11478.34|0
1605601270000|2020-11-17 08:21:10|11478.93|11478.93|11477.89|11477.89|11478.93|11478.93|11477.89|11477.89|0
1605601280000|2020-11-17 08:21:20|11478.25|11478.25|11477.39|11477.39|11478.25|11478.25|11477.39|11477.39|0
1605601290000|2020-11-17 08:21:30|11477.86|11477.86|11477.56|11477.56|11477.86|11477.86|11477.56|11477.56|0
1605601300000|2020-11-17 08:21:40|11480.03|11480.03|11481.68|11481.68|11481.68|11481.68|11480.03|11480.03|0
1605601310000|2020-11-17 08:21:50|11481.06|11481.06|11481.82|11481.82|11482.22|11482.22|11480.57|11480.57|0
1605601320000|2020-11-17 08:22:00|11481.35|11481.35|11482.88|11482.88|11483.25|11483.25|11480.88|11480.88|0
1605601330000|2020-11-17 08:22:10|11480.28|11480.28|11479.82|11479.82|11480.41|11480.41|11479.82|11479.82|0
1605601340000|2020-11-17 08:22:20|11480.76|11480.76|11480.76|11480.76|11480.76|11480.76|11480.76|11480.76|0
1605601350000|2020-11-17 08:22:30|11481.23|11481.23|11479.99|11479.99|11481.64|11481.64|11479.99|11479.99|0
1605601360000|2020-11-17 08:22:40|11479.17|11479.17|11477.72|11477.72|11479.17|11479.17|11477.72|11477.72|0
1605601370000|2020-11-17 08:22:50|11477.85|11477.85|11478.31|11478.31|11478.48|11478.48|11477.85|11477.85|0
1605601380000|2020-11-17 08:23:00|11479.77|11479.77|11479.89|11479.89|11479.89|11479.89|11479.4|11479.4|0
1605601390000|2020-11-17 08:23:10|11480.72|11480.72|11480.14|11480.14|11480.72|11480.72|11480.14|11480.14|0
1605601400000|2020-11-17 08:23:20|11480.01|11480.01|11480.01|11480.01|11480.01|11480.01|11476.71|11476.71|0
1605601410000|2020-11-17 08:23:30|11481.65|11481.65|11481.39|11481.39|11481.65|11481.65|11481.39|11481.39|0
1605601420000|2020-11-17 08:23:40|11481.65|11481.65|11481.65|11481.65|11481.65|11481.65|11481.65|11481.65|0
1605601430000|2020-11-17 08:23:50|11481.53|11481.53|11482|11482|11482|11482|11481.53|11481.53|0
1605601440000|2020-11-17 08:24:00|11480.18|11480.18|11478.2|11478.2|11480.18|11480.18|11478.2|11478.2|0
1605601450000|2020-11-17 08:24:10|11478.67|11478.67|11480.67|11480.67|11480.67|11480.67|11478.67|11478.67|0
1605601460000|2020-11-17 08:24:20|11481.69|11481.69|11481.86|11481.86|11481.86|11481.86|11481.69|11481.69|0
1605601470000|2020-11-17 08:24:30|11481.13|11481.13|11479.87|11479.87|11483.16|11483.16|11479.87|11479.87|0
1605601480000|2020-11-17 08:24:40|11480.81|11480.81|11481.54|11481.54|11481.54|11481.54|11480.64|11480.64|0
1605601500000|2020-11-17 08:25:00|11481.71|11481.71|11483.16|11483.16|11484.81|11484.81|11481.71|11481.71|0
1605601510000|2020-11-17 08:25:10|11484.41|11484.41|11483.74|11483.74|11484.41|11484.41|11483.74|11483.74|0
1605601520000|2020-11-17 08:25:20|11483.89|11483.89|11484.3|11484.3|11484.3|11484.3|11483.62|11483.62|0
1605601530000|2020-11-17 08:25:30|11483.47|11483.47|11483.2|11483.2|11483.64|11483.64|11483.2|11483.2|0
1605601540000|2020-11-17 08:25:40|11482.73|11482.73|11486.04|11486.04|11486.04|11486.04|11482.73|11482.73|0
1605601550000|2020-11-17 08:25:50|11485.46|11485.46|11485.46|11485.46|11485.46|11485.46|11485.46|11485.46|0
1605601560000|2020-11-17 08:26:00|11484.95|11484.95|11484.61|11484.61|11484.95|11484.95|11484.61|11484.61|0
1605601570000|2020-11-17 08:26:10|11482.14|11482.14|11482.63|11482.63|11482.63|11482.63|11481.15|11481.15|0
1605601580000|2020-11-17 08:26:20|11480.98|11480.98|11482.63|11482.63|11482.63|11482.63|11480.98|11480.98|0
1605601590000|2020-11-17 08:26:30|11481.95|11481.95|11482.4|11482.4|11483.31|11483.31|11481.95|11481.95|0
1605601600000|2020-11-17 08:26:40|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|11481.78|0
1605601610000|2020-11-17 08:26:50|11480.96|11480.96|11479.55|11479.55|11480.96|11480.96|11479.55|11479.55|0
1605601620000|2020-11-17 08:27:00|11478.82|11478.82|11476.47|11476.47|11478.82|11478.82|11476.47|11476.47|0
1605601630000|2020-11-17 08:27:10|11476.36|11476.36|11476.36|11476.36|11476.36|11476.36|11476.36|11476.36|0
1605601640000|2020-11-17 08:27:20|11477.18|11477.18|11478.48|11478.48|11478.48|11478.48|11477.18|11477.18|0
1605601650000|2020-11-17 08:27:30|11477.65|11477.65|11477.02|11477.02|11477.65|11477.65|11477.02|11477.02|0
1605601660000|2020-11-17 08:27:40|11476.51|11476.51|11475.54|11475.54|11476.51|11476.51|11475.54|11475.54|0
1605601670000|2020-11-17 08:27:50|11476.63|11476.63|11474.95|11474.95|11476.63|11476.63|11474.95|11474.95|0
1605601680000|2020-11-17 08:28:00|11474.66|11474.66|11472.9|11472.9|11474.66|11474.66|11472.07|11472.07|0
1605601690000|2020-11-17 08:28:10|11472.73|11472.73|11471.93|11471.93|11472.73|11472.73|11471.93|11471.93|0
1605601700000|2020-11-17 08:28:20|11472.44|11472.44|11472.44|11472.44|11472.44|11472.44|11472.44|11472.44|0
1605601710000|2020-11-17 08:28:30|11472.71|11472.71|11477.45|11477.45|11477.52|11477.52|11472.71|11472.71|0
1605601720000|2020-11-17 08:28:40|11477.74|11477.74|11476.38|11476.38|11478.03|11478.03|11476.12|11476.12|0
1605601740000|2020-11-17 08:29:00|11476.89|11476.89|11475.92|11475.92|11477.57|11477.57|11475.92|11475.92|0
1605601750000|2020-11-17 08:29:10|11475.8|11475.8|11475.8|11475.8|11475.8|11475.8|11475.8|11475.8|0
1605601760000|2020-11-17 08:29:20|11476.62|11476.62|11476.23|11476.23|11476.62|11476.62|11476.23|11476.23|0
1605601770000|2020-11-17 08:29:30|11476.35|11476.35|11475.51|11475.51|11476.35|11476.35|11475.51|11475.51|0
1605601790000|2020-11-17 08:29:50|11475.8|11475.8|11475.79|11475.79|11475.8|11475.8|11475.4|11475.4|0
1605601800000|2020-11-17 08:30:00|11476.38|11476.38|11473.52|11473.52|11476.72|11476.72|11473.52|11473.52|0
1605601810000|2020-11-17 08:30:10|11474.55|11474.55|11476|11476|11476|11476|11474.55|11474.55|0
1605601820000|2020-11-17 08:30:20|11476.12|11476.12|11477.39|11477.39|11477.63|11477.63|11476.12|11476.12|0
1605601830000|2020-11-17 08:30:30|11477.56|11477.56|11477.56|11477.56|11477.56|11477.56|11477.56|11477.56|0
1605601840000|2020-11-17 08:30:40|11477.39|11477.39|11477.39|11477.39|11477.39|11477.39|11477.39|11477.39|0
1605601850000|2020-11-17 08:30:50|11479.15|11479.15|11479.39|11479.39|11479.39|11479.39|11479.15|11479.15|0
1605601860000|2020-11-17 08:31:00|11479.9|11479.9|11482.27|11482.27|11483.07|11483.07|11479.9|11479.9|0
1605601870000|2020-11-17 08:31:10|11483.09|11483.09|11481.69|11481.69|11483.09|11483.09|11481.69|11481.69|0
1605601880000|2020-11-17 08:31:20|11481.47|11481.47|11479.83|11479.83|11481.47|11481.47|11479.83|11479.83|0
1605601890000|2020-11-17 08:31:30|11479.69|11479.69|11479.97|11479.97|11479.97|11479.97|11479.46|11479.46|0
1605601900000|2020-11-17 08:31:40|11479.85|11479.85|11480.04|11480.04|11480.04|11480.04|11479.85|11479.85|0
1605601910000|2020-11-17 08:31:50|11480.24|11480.24|11480.7|11480.7|11480.7|11480.7|11480.24|11480.24|0
1605601920000|2020-11-17 08:32:00|11479.87|11479.87|11478.66|11478.66|11479.87|11479.87|11478.66|11478.66|0
1605601930000|2020-11-17 08:32:10|11478.42|11478.42|11478.66|11478.66|11478.78|11478.78|11478.42|11478.42|0
1605601940000|2020-11-17 08:32:20|11478.78|11478.78|11478.53|11478.53|11478.78|11478.78|11478.38|11478.38|0
1605601950000|2020-11-17 08:32:30|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|11476.88|0
1605601960000|2020-11-17 08:32:40|11477.39|11477.39|11477.95|11477.95|11477.95|11477.95|11477.39|11477.39|0
1605601970000|2020-11-17 08:32:50|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|11478.12|0
1605601980000|2020-11-17 08:33:00|11478.26|11478.26|11477.61|11477.61|11478.26|11478.26|11477.44|11477.44|0
1605601990000|2020-11-17 08:33:10|11477.1|11477.1|11476.98|11476.98|11477.1|11477.1|11476.98|11476.98|0
1605602000000|2020-11-17 08:33:20|11476.26|11476.26|11477.38|11477.38|11477.38|11477.38|11476.26|11476.26|0
1605602020000|2020-11-17 08:33:40|11477.55|11477.55|11477.66|11477.66|11477.66|11477.66|11477.55|11477.55|0
1605602030000|2020-11-17 08:33:50|11476.84|11476.84|11476.84|11476.84|11476.84|11476.84|11476.84|11476.84|0
1605602040000|2020-11-17 08:34:00|11477.63|11477.63|11477.53|11477.53|11477.63|11477.63|11477.36|11477.36|0
1605602050000|2020-11-17 08:34:10|11478.62|11478.62|11480.55|11480.55|11480.55|11480.55|11478.62|11478.62|0
1605602060000|2020-11-17 08:34:20|11481.17|11481.17|11481.53|11481.53|11481.89|11481.89|11481.17|11481.17|0
1605602070000|2020-11-17 08:34:30|11481.82|11481.82|11483.37|11483.37|11483.37|11483.37|11481.82|11481.82|0
1605602080000|2020-11-17 08:34:40|11483.14|11483.14|11485.42|11485.42|11485.42|11485.42|11483.14|11483.14|0
1605602090000|2020-11-17 08:34:50|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|11486.25|0
1605602100000|2020-11-17 08:35:00|11487.07|11487.07|11486.45|11486.45|11487.07|11487.07|11486.45|11486.45|0
1605602110000|2020-11-17 08:35:10|11485.87|11485.87|11486.97|11486.97|11487.33|11487.33|11485.75|11485.75|0
1605602120000|2020-11-17 08:35:20|11486.52|11486.52|11485.46|11485.46|11487.25|11487.25|11485.46|11485.46|0
1605602130000|2020-11-17 08:35:30|11486.39|11486.39|11486.84|11486.84|11487.66|11487.66|11486.39|11486.39|0
1605602140000|2020-11-17 08:35:40|11487.2|11487.2|11486.41|11486.41|11487.2|11487.2|11485.56|11485.56|0
1605602150000|2020-11-17 08:35:50|11487.87|11487.87|11485.85|11485.85|11487.87|11487.87|11485.85|11485.85|0
1605602160000|2020-11-17 08:36:00|11485.48|11485.48|11483.41|11483.41|11485.85|11485.85|11483.41|11483.41|0
1605602170000|2020-11-17 08:36:10|11484.24|11484.24|11483.28|11483.28|11484.24|11484.24|11483.28|11483.28|0
1605602180000|2020-11-17 08:36:20|11483.54|11483.54|11480.68|11480.68|11483.54|11483.54|11480.68|11480.68|0
1605602190000|2020-11-17 08:36:30|11481.41|11481.41|11479.79|11479.79|11481.41|11481.41|11479.79|11479.79|0
1605602210000|2020-11-17 08:36:50|11480.52|11480.52|11477.6|11477.6|11481.16|11481.16|11477.6|11477.6|0
1605602220000|2020-11-17 08:37:00|11476.98|11476.98|11477.57|11477.57|11477.57|11477.57|11476.75|11476.75|0
1605602230000|2020-11-17 08:37:10|11477.19|11477.19|11476.77|11476.77|11477.19|11477.19|11476.63|11476.63|0
1605602240000|2020-11-17 08:37:20|11475.95|11475.95|11476.53|11476.53|11476.53|11476.53|11475.95|11475.95|0
1605602250000|2020-11-17 08:37:30|11477.01|11477.01|11477.83|11477.83|11477.83|11477.83|11477.01|11477.01|0
1605602260000|2020-11-17 08:37:40|11477.64|11477.64|11477.36|11477.36|11477.64|11477.64|11477.36|11477.36|0
1605602270000|2020-11-17 08:37:50|11478.18|11478.18|11479.42|11479.42|11479.42|11479.42|11477.09|11477.09|0
1605602280000|2020-11-17 08:38:00|11479.79|11479.79|11479.34|11479.34|11480.89|11480.89|11479.34|11479.34|0
1605602290000|2020-11-17 08:38:10|11479.14|11479.14|11478.84|11478.84|11479.2|11479.2|11478.11|11478.11|0
1605602300000|2020-11-17 08:38:20|11478.69|11478.69|11480.06|11480.06|11480.06|11480.06|11478.01|11478.01|0
1605602310000|2020-11-17 08:38:30|11480.88|11480.88|11483.31|11483.31|11483.31|11483.31|11480.69|11480.69|0
1605602320000|2020-11-17 08:38:40|11482.87|11482.87|11489.83|11489.83|11490.12|11490.12|11482.87|11482.87|0
1605602330000|2020-11-17 08:38:50|11490.92|11490.92|11492.08|11492.08|11492.51|11492.51|11488.09|11488.09|0
1605602340000|2020-11-17 08:39:00|11491.91|11491.91|11487.81|11487.81|11491.91|11491.91|11487.08|11487.08|0
1605602350000|2020-11-17 08:39:10|11487.08|11487.08|11486.27|11486.27|11487.08|11487.08|11485.46|11485.46|0
1605602360000|2020-11-17 08:39:20|11486.63|11486.63|11486.84|11486.84|11486.95|11486.95|11486.23|11486.23|0
1605602370000|2020-11-17 08:39:30|11487.11|11487.11|11486.43|11486.43|11487.11|11487.11|11486.43|11486.43|0
1605602380000|2020-11-17 08:39:40|11486.5|11486.5|11486.5|11486.5|11487.2|11487.2|11486.27|11486.27|0
1605602390000|2020-11-17 08:39:50|11487.43|11487.43|11488.81|11488.81|11488.96|11488.96|11487.43|11487.43|0
1605602400000|2020-11-17 08:40:00|11489.18|11489.18|11491.26|11491.26|11491.55|11491.55|11489.18|11489.18|0
1605602410000|2020-11-17 08:40:10|11491.7|11491.7|11491.87|11491.87|11493.35|11493.35|11491.53|11491.53|0
1605602420000|2020-11-17 08:40:20|11490.23|11490.23|11490.52|11490.52|11490.52|11490.52|11490.23|11490.23|0
1605602430000|2020-11-17 08:40:30|11490.66|11490.66|11491.22|11491.22|11491.51|11491.51|11490.66|11490.66|0
1605602440000|2020-11-17 08:40:40|11490.98|11490.98|11490.98|11490.98|11490.98|11490.98|11490.98|11490.98|0
1605602460000|2020-11-17 08:41:00|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|0
1605602470000|2020-11-17 08:41:10|11488.63|11488.63|11489.67|11489.67|11489.67|11489.67|11488.58|11488.58|0
1605602480000|2020-11-17 08:41:20|11490.4|11490.4|11491.56|11491.56|11491.56|11491.56|11490.4|11490.4|0
1605602490000|2020-11-17 08:41:30|11493.01|11493.01|11491.37|11491.37|11493.01|11493.01|11491.37|11491.37|0
1605602500000|2020-11-17 08:41:40|11491.96|11491.96|11493.15|11493.15|11493.15|11493.15|11491.96|11491.96|0
1605602510000|2020-11-17 08:41:50|11493.22|11493.22|11493.56|11493.56|11493.56|11493.56|11493.22|11493.22|0
1605602520000|2020-11-17 08:42:00|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|0
1605602530000|2020-11-17 08:42:10|11492.95|11492.95|11491.19|11491.19|11492.95|11492.95|11491.19|11491.19|0
1605602550000|2020-11-17 08:42:30|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|0
1605602560000|2020-11-17 08:42:40|11492.55|11492.55|11493.02|11493.02|11494.37|11494.37|11492.55|11492.55|0
1605602570000|2020-11-17 08:42:50|11494.88|11494.88|11494.57|11494.57|11495.17|11495.17|11494.35|11494.35|0
1605602580000|2020-11-17 08:43:00|11495.3|11495.3|11493.35|11493.35|11495.3|11495.3|11493.35|11493.35|0
1605602590000|2020-11-17 08:43:10|11494.18|11494.18|11494.06|11494.06|11494.18|11494.18|11494.06|11494.06|0
1605602600000|2020-11-17 08:43:20|11493.66|11493.66|11494.27|11494.27|11494.39|11494.39|11493.66|11493.66|0
1605602610000|2020-11-17 08:43:30|11494.37|11494.37|11494.85|11494.85|11494.85|11494.85|11494.24|11494.24|0
1605602620000|2020-11-17 08:43:40|11495.11|11495.11|11495.93|11495.93|11495.93|11495.93|11495.11|11495.11|0
1605602630000|2020-11-17 08:43:50|11494.28|11494.28|11494.86|11494.86|11495.31|11495.31|11493.93|11493.93|0
1605602640000|2020-11-17 08:44:00|11494.03|11494.03|11492.6|11492.6|11494.03|11494.03|11492.6|11492.6|0
1605602650000|2020-11-17 08:44:10|11494.25|11494.25|11495.4|11495.4|11495.4|11495.4|11494.25|11494.25|0
1605602660000|2020-11-17 08:44:20|11495.57|11495.57|11495.91|11495.91|11495.91|11495.91|11495.57|11495.57|0
1605602670000|2020-11-17 08:44:30|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|0
1605602680000|2020-11-17 08:44:40|11497.2|11497.2|11498.03|11498.03|11498.03|11498.03|11497.2|11497.2|0
1605602700000|2020-11-17 08:45:00|11498.78|11498.78|11499.78|11499.78|11499.78|11499.78|11498.78|11498.78|0
1605602710000|2020-11-17 08:45:10|11500.07|11500.07|11501|11501|11501|11501|11500.07|11500.07|0
1605602720000|2020-11-17 08:45:20|11500.73|11500.73|11500.78|11500.78|11500.78|11500.78|11500.54|11500.54|0
1605602730000|2020-11-17 08:45:30|11500.06|11500.06|11499.22|11499.22|11500.06|11500.06|11499.22|11499.22|0
1605602740000|2020-11-17 08:45:40|11499.95|11499.95|11500.67|11500.67|11501.04|11501.04|11499.95|11499.95|0
1605602760000|2020-11-17 08:46:00|11500.27|11500.27|11499.33|11499.33|11500.27|11500.27|11499.33|11499.33|0
1605602770000|2020-11-17 08:46:10|11499.27|11499.27|11498.79|11498.79|11499.27|11499.27|11498.42|11498.42|0
1605602780000|2020-11-17 08:46:20|11499.19|11499.19|11500.84|11500.84|11501.93|11501.93|11499.19|11499.19|0
1605602790000|2020-11-17 08:46:30|11501.93|11501.93|11501.86|11501.86|11502.29|11502.29|11500.84|11500.84|0
1605602800000|2020-11-17 08:46:40|11501.5|11501.5|11503.95|11503.95|11503.95|11503.95|11501.5|11501.5|0
1605602810000|2020-11-17 08:46:50|11504.12|11504.12|11504.37|11504.37|11504.85|11504.85|11503.64|11503.64|0
1605602820000|2020-11-17 08:47:00|11504.6|11504.6|11505.07|11505.07|11505.07|11505.07|11504.6|11504.6|0
1605602830000|2020-11-17 08:47:10|11505.24|11505.24|11504.97|11504.97|11505.24|11505.24|11504.97|11504.97|0
1605602850000|2020-11-17 08:47:30|11505.1|11505.1|11502.27|11502.27|11505.1|11505.1|11502.27|11502.27|0
1605602860000|2020-11-17 08:47:40|11503.72|11503.72|11503.02|11503.02|11503.72|11503.72|11503.02|11503.02|0
1605602880000|2020-11-17 08:48:00|11502.68|11502.68|11501.77|11501.77|11502.68|11502.68|11501.77|11501.77|0
1605602890000|2020-11-17 08:48:10|11501.53|11501.53|11501.14|11501.14|11501.53|11501.53|11501.02|11501.02|0
1605602900000|2020-11-17 08:48:20|11501.02|11501.02|11501.02|11501.02|11501.02|11501.02|11501.02|11501.02|0
1605602910000|2020-11-17 08:48:30|11501.14|11501.14|11501.29|11501.29|11504.56|11504.56|11501.14|11501.14|0
1605602920000|2020-11-17 08:48:40|11503.47|11503.47|11508.12|11508.12|11508.19|11508.19|11502.38|11502.38|0
1605602930000|2020-11-17 08:48:50|11506.3|11506.3|11508.84|11508.84|11508.84|11508.84|11506.3|11506.3|0
1605602940000|2020-11-17 08:49:00|11512.48|11512.48|11513.29|11513.29|11513.29|11513.29|11509.27|11509.27|0
1605602950000|2020-11-17 08:49:10|11513.65|11513.65|11514.02|11514.02|11514.74|11514.74|11512.93|11512.93|0
1605602960000|2020-11-17 08:49:20|11513.65|11513.65|11512.56|11512.56|11515.11|11515.11|11512.56|11512.56|0
1605602970000|2020-11-17 08:49:30|11512.73|11512.73|11509.9|11509.9|11513.92|11513.92|11509.9|11509.9|0
1605602980000|2020-11-17 08:49:40|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|0
1605602990000|2020-11-17 08:49:50|11508.35|11508.35|11508.71|11508.71|11509.8|11509.8|11507.62|11507.62|0
1605603000000|2020-11-17 08:50:00|11510.19|11510.19|11511.11|11511.11|11511.11|11511.11|11510.19|11510.19|0
1605603010000|2020-11-17 08:50:10|11511.21|11511.21|11509.83|11509.83|11511.21|11511.21|11509.56|11509.56|0
1605603020000|2020-11-17 08:50:20|11510|11510|11510|11510|11510.17|11510.17|11510|11510|0
1605603030000|2020-11-17 08:50:30|11509.83|11509.83|11509.21|11509.21|11509.83|11509.83|11509.21|11509.21|0
1605603040000|2020-11-17 08:50:40|11508.63|11508.63|11508.99|11508.99|11508.99|11508.99|11508.63|11508.63|0
1605603050000|2020-11-17 08:50:50|11507.75|11507.75|11506.61|11506.61|11507.75|11507.75|11505.88|11505.88|0
1605603060000|2020-11-17 08:51:00|11508.06|11508.06|11507.52|11507.52|11508.06|11508.06|11506.7|11506.7|0
1605603070000|2020-11-17 08:51:10|11506.7|11506.7|11503.71|11503.71|11506.7|11506.7|11502.47|11502.47|0
1605603090000|2020-11-17 08:51:30|11503.34|11503.34|11502.98|11502.98|11503.34|11503.34|11502.62|11502.62|0
1605603100000|2020-11-17 08:51:40|11503.34|11503.34|11503.45|11503.45|11503.45|11503.45|11502.28|11502.28|0
1605603110000|2020-11-17 08:51:50|11503.57|11503.57|11503.12|11503.12|11503.93|11503.93|11503.12|11503.12|0
1605603120000|2020-11-17 08:52:00|11503.85|11503.85|11503.25|11503.25|11503.85|11503.85|11503.25|11503.25|0
1605603130000|2020-11-17 08:52:10|11504.08|11504.08|11502.79|11502.79|11504.08|11504.08|11501.34|11501.34|0
1605603150000|2020-11-17 08:52:30|11502.43|11502.43|11502.34|11502.34|11502.43|11502.43|11502.34|11502.34|0
1605603160000|2020-11-17 08:52:40|11501.61|11501.61|11500.81|11500.81|11501.8|11501.8|11500.81|11500.81|0
1605603170000|2020-11-17 08:52:50|11500.45|11500.45|11500.08|11500.08|11500.45|11500.45|11500.08|11500.08|0
1605603180000|2020-11-17 08:53:00|11500.59|11500.59|11500.93|11500.93|11500.93|11500.93|11500.59|11500.59|0
1605603190000|2020-11-17 08:53:10|11500.7|11500.7|11499.14|11499.14|11500.7|11500.7|11497.99|11497.99|0
1605603200000|2020-11-17 08:53:20|11498.41|11498.41|11498.41|11498.41|11498.41|11498.41|11498.41|11498.41|0
1605603210000|2020-11-17 08:53:30|11499.23|11499.23|11498.21|11498.21|11499.23|11499.23|11498.21|11498.21|0
1605603220000|2020-11-17 08:53:40|11497.48|11497.48|11495.67|11495.67|11497.48|11497.48|11495.67|11495.67|0
1605603230000|2020-11-17 08:53:50|11494.49|11494.49|11494.14|11494.14|11494.49|11494.49|11494.14|11494.14|0
1605603240000|2020-11-17 08:54:00|11493.41|11493.41|11492.94|11492.94|11493.41|11493.41|11492.94|11492.94|0
1605603260000|2020-11-17 08:54:20|11493.77|11493.77|11491.3|11491.3|11493.77|11493.77|11491.3|11491.3|0
1605603280000|2020-11-17 08:54:40|11490.96|11490.96|11490.96|11490.96|11490.96|11490.96|11490.96|11490.96|0
1605603290000|2020-11-17 08:54:50|11491.31|11491.31|11491.31|11491.31|11491.31|11491.31|11491.31|11491.31|0
1605603300000|2020-11-17 08:55:00|11489.67|11489.67|11489.77|11489.77|11489.77|11489.77|11489.67|11489.67|0
1605603310000|2020-11-17 08:55:10|11490.05|11490.05|11491.37|11491.37|11493.84|11493.84|11490.05|11490.05|0
1605603320000|2020-11-17 08:55:20|11492.2|11492.2|11490.7|11490.7|11492.9|11492.9|11490.7|11490.7|0
1605603330000|2020-11-17 08:55:30|11490.82|11490.82|11490.82|11490.82|11490.82|11490.82|11490.82|11490.82|0
1605603340000|2020-11-17 08:55:40|11490.56|11490.56|11488.82|11488.82|11490.56|11490.56|11488.82|11488.82|0
1605603350000|2020-11-17 08:55:50|11489.65|11489.65|11489.65|11489.65|11489.65|11489.65|11489.65|11489.65|0
1605603360000|2020-11-17 08:56:00|11488.94|11488.94|11487.63|11487.63|11489.53|11489.53|11487.63|11487.63|0
1605603370000|2020-11-17 08:56:10|11487.54|11487.54|11486.96|11486.96|11487.54|11487.54|11486.96|11486.96|0
1605603380000|2020-11-17 08:56:20|11485.32|11485.32|11485.76|11485.76|11486.67|11486.67|11485.03|11485.03|0
1605603390000|2020-11-17 08:56:30|11484.93|11484.93|11483.19|11483.19|11484.93|11484.93|11483.19|11483.19|0
1605603410000|2020-11-17 08:56:50|11482.83|11482.83|11481.3|11481.3|11483.19|11483.19|11481.3|11481.3|0
1605603420000|2020-11-17 08:57:00|11482.12|11482.12|11482.41|11482.41|11482.94|11482.94|11481.76|11481.76|0
1605603430000|2020-11-17 08:57:10|11481.59|11481.59|11481.93|11481.93|11481.93|11481.93|11481.59|11481.59|0
1605603440000|2020-11-17 08:57:20|11481.64|11481.64|11481.64|11481.64|11481.64|11481.64|11481.64|11481.64|0
1605603450000|2020-11-17 08:57:30|11482.46|11482.46|11484.84|11484.84|11484.84|11484.84|11482.46|11482.46|0
1605603460000|2020-11-17 08:57:40|11484.65|11484.65|11484.65|11484.65|11484.65|11484.65|11484.65|11484.65|0
1605603470000|2020-11-17 08:57:50|11483|11483|11483.42|11483.42|11483.59|11483.59|11483|11483|0
1605603480000|2020-11-17 08:58:00|11484.24|11484.24|11484.24|11484.24|11484.24|11484.24|11484.24|11484.24|0
1605603490000|2020-11-17 08:58:10|11484.07|11484.07|11483.52|11483.52|11484.32|11484.32|11483.01|11483.01|0
1605603500000|2020-11-17 08:58:20|11482.79|11482.79|11481.1|11481.1|11483.52|11483.52|11480.76|11480.76|0
1605603510000|2020-11-17 08:58:30|11481.27|11481.27|11479.79|11479.79|11481.44|11481.44|11479.79|11479.79|0
1605603520000|2020-11-17 08:58:40|11480.08|11480.08|11482.75|11482.75|11482.75|11482.75|11480.08|11480.08|0
1605603540000|2020-11-17 08:59:00|11482.46|11482.46|11482.7|11482.7|11482.7|11482.7|11482.19|11482.19|0
1605603550000|2020-11-17 08:59:10|11482.43|11482.43|11483.19|11483.19|11483.19|11483.19|11482.43|11482.43|0
1605603560000|2020-11-17 08:59:20|11483.43|11483.43|11485.4|11485.4|11485.4|11485.4|11483.06|11483.06|0
1605603570000|2020-11-17 08:59:30|11485.76|11485.76|11486.05|11486.05|11486.05|11486.05|11485.76|11485.76|0
1605603580000|2020-11-17 08:59:40|11486.87|11486.87|11490.09|11490.09|11490.09|11490.09|11486.87|11486.87|0
1605603590000|2020-11-17 08:59:50|11490.39|11490.39|11488.7|11488.7|11490.75|11490.75|11488.36|11488.36|0
1605603600000|2020-11-17 09:00:00|11490.34|11490.34|11490.91|11490.91|11491.08|11491.08|11490.34|11490.34|0
1605603610000|2020-11-17 09:00:10|11490.45|11490.45|11493.52|11493.52|11493.52|11493.52|11490.16|11490.16|0
1605603620000|2020-11-17 09:00:20|11493.64|11493.64|11493.97|11493.97|11494.24|11494.24|11493.49|11493.49|0
1605603640000|2020-11-17 09:00:40|11494.37|11494.37|11494.37|11494.37|11494.37|11494.37|11494.37|11494.37|0
1605603660000|2020-11-17 09:01:00|11494.24|11494.24|11493.46|11493.46|11494.74|11494.74|11493.46|11493.46|0
1605603670000|2020-11-17 09:01:10|11492.64|11492.64|11492.49|11492.49|11492.64|11492.64|11492.49|11492.49|0
1605603680000|2020-11-17 09:01:20|11493.32|11493.32|11493.26|11493.26|11493.63|11493.63|11492.64|11492.64|0
1605603700000|2020-11-17 09:01:40|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|11493.38|0
1605603710000|2020-11-17 09:01:50|11493.81|11493.81|11493.89|11493.89|11494.23|11494.23|11493.81|11493.81|0
1605603720000|2020-11-17 09:02:00|11493.7|11493.7|11493.28|11493.28|11493.7|11493.7|11493.23|11493.23|0
1605603730000|2020-11-17 09:02:10|11492.88|11492.88|11493.23|11493.23|11493.23|11493.23|11492.75|11492.75|0
1605603750000|2020-11-17 09:02:30|11493.34|11493.34|11493.65|11493.65|11493.65|11493.65|11493.34|11493.34|0
1605603760000|2020-11-17 09:02:40|11493.31|11493.31|11493.31|11493.31|11493.31|11493.31|11493.31|11493.31|0
1605603770000|2020-11-17 09:02:50|11492.8|11492.8|11492.97|11492.97|11492.97|11492.97|11492.63|11492.63|0
1605603780000|2020-11-17 09:03:00|11493.48|11493.48|11493.12|11493.12|11493.48|11493.48|11493.12|11493.12|0
1605603790000|2020-11-17 09:03:10|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|11492.44|0
1605603800000|2020-11-17 09:03:20|11492.82|11492.82|11494.04|11494.04|11494.04|11494.04|11492.82|11492.82|0
1605603820000|2020-11-17 09:03:40|11493.87|11493.87|11494.15|11494.15|11494.15|11494.15|11493.87|11493.87|0
1605603830000|2020-11-17 09:03:50|11493.98|11493.98|11493.85|11493.85|11494.12|11494.12|11493.85|11493.85|0
1605603840000|2020-11-17 09:04:00|11493.95|11493.95|11490.37|11490.37|11493.95|11493.95|11490.37|11490.37|0
1605603850000|2020-11-17 09:04:10|11490.56|11490.56|11491.75|11491.75|11491.75|11491.75|11490.56|11490.56|0
1605603860000|2020-11-17 09:04:20|11492.57|11492.57|11495.27|11495.27|11495.63|11495.63|11492.57|11492.57|0
1605603870000|2020-11-17 09:04:30|11495.66|11495.66|11494.39|11494.39|11495.66|11495.66|11494.39|11494.39|0
1605603880000|2020-11-17 09:04:40|11492.74|11492.74|11495.69|11495.69|11495.69|11495.69|11492.74|11492.74|0
1605603890000|2020-11-17 09:04:50|11496.05|11496.05|11495.45|11495.45|11496.56|11496.56|11495.45|11495.45|0
1605603900000|2020-11-17 09:05:00|11495.15|11495.15|11495.15|11495.15|11495.15|11495.15|11495.15|11495.15|0
1605603910000|2020-11-17 09:05:10|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|0
1605603920000|2020-11-17 09:05:20|11495.61|11495.61|11497.41|11497.41|11497.41|11497.41|11495.61|11495.61|0
1605603930000|2020-11-17 09:05:30|11497.11|11497.11|11500.26|11500.26|11500.26|11500.26|11497.11|11497.11|0
1605603940000|2020-11-17 09:05:40|11501.09|11501.09|11502.03|11502.03|11502.03|11502.03|11501.09|11501.09|0
1605603950000|2020-11-17 09:05:50|11501.67|11501.67|11501.3|11501.3|11501.67|11501.67|11501.3|11501.3|0
1605603960000|2020-11-17 09:06:00|11502.55|11502.55|11502.18|11502.18|11502.55|11502.55|11502.18|11502.18|0
1605603970000|2020-11-17 09:06:10|11501.6|11501.6|11500.11|11500.11|11501.6|11501.6|11500.11|11500.11|0
1605603980000|2020-11-17 09:06:20|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|0
1605604000000|2020-11-17 09:06:40|11499.57|11499.57|11500.92|11500.92|11500.92|11500.92|11499.57|11499.57|0
1605604010000|2020-11-17 09:06:50|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|0
1605604020000|2020-11-17 09:07:00|11499.66|11499.66|11498.47|11498.47|11499.66|11499.66|11498.47|11498.47|0
1605604030000|2020-11-17 09:07:10|11498.3|11498.3|11498.3|11498.3|11498.3|11498.3|11498.3|11498.3|0
1605604050000|2020-11-17 09:07:30|11499.01|11499.01|11497.78|11497.78|11499.01|11499.01|11497.78|11497.78|0
1605604060000|2020-11-17 09:07:40|11496.11|11496.11|11495.21|11495.21|11496.11|11496.11|11495.05|11495.05|0
1605604070000|2020-11-17 09:07:50|11495.28|11495.28|11495.28|11495.28|11495.28|11495.28|11495.28|11495.28|0
1605604080000|2020-11-17 09:08:00|11496.52|11496.52|11496.79|11496.79|11497.52|11497.52|11496.52|11496.52|0
1605604090000|2020-11-17 09:08:10|11496.11|11496.11|11496.28|11496.28|11496.28|11496.28|11496.11|11496.11|0
1605604100000|2020-11-17 09:08:20|11494.63|11494.63|11497.1|11497.1|11497.1|11497.1|11494.63|11494.63|0
1605604110000|2020-11-17 09:08:30|11496.93|11496.93|11496.73|11496.73|11496.93|11496.93|11496.73|11496.73|0
1605604120000|2020-11-17 09:08:40|11496.27|11496.27|11496.27|11496.27|11496.27|11496.27|11496.27|11496.27|0
1605604130000|2020-11-17 09:08:50|11495.69|11495.69|11495.78|11495.78|11495.78|11495.78|11495.54|11495.54|0
1605604140000|2020-11-17 09:09:00|11495.59|11495.59|11495.59|11495.59|11495.59|11495.59|11495.59|11495.59|0
1605604150000|2020-11-17 09:09:10|11495.88|11495.88|11496.69|11496.69|11496.69|11496.69|11495.88|11495.88|0
1605604170000|2020-11-17 09:09:30|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|0
1605604190000|2020-11-17 09:09:50|11494.34|11494.34|11494.34|11494.34|11494.34|11494.34|11494.34|11494.34|0
1605604200000|2020-11-17 09:10:00|11494.45|11494.45|11492.3|11492.3|11494.45|11494.45|11491.93|11491.93|0
1605604210000|2020-11-17 09:10:10|11492.66|11492.66|11493.41|11493.41|11493.49|11493.49|11492.66|11492.66|0
1605604230000|2020-11-17 09:10:30|11493.65|11493.65|11493.65|11493.65|11493.65|11493.65|11493.65|11493.65|0
1605604240000|2020-11-17 09:10:40|11494.01|11494.01|11494.01|11494.01|11494.13|11494.13|11494.01|11494.01|0
1605604260000|2020-11-17 09:11:00|11496.16|11496.16|11496.99|11496.99|11497.81|11497.81|11496.16|11496.16|0
1605604270000|2020-11-17 09:11:10|11496.16|11496.16|11495.5|11495.5|11496.16|11496.16|11495.5|11495.5|0
1605604280000|2020-11-17 09:11:20|11495.13|11495.13|11495.26|11495.26|11495.5|11495.5|11494.77|11494.77|0
1605604290000|2020-11-17 09:11:30|11495.63|11495.63|11496.84|11496.84|11497.08|11497.08|11495.63|11495.63|0
1605604300000|2020-11-17 09:11:40|11497.21|11497.21|11496.84|11496.84|11497.21|11497.21|11496.84|11496.84|0
1605604310000|2020-11-17 09:11:50|11497.21|11497.21|11497.61|11497.61|11497.61|11497.61|11497.21|11497.21|0
1605604320000|2020-11-17 09:12:00|11497.68|11497.68|11497.95|11497.95|11497.95|11497.95|11497.68|11497.68|0
1605604330000|2020-11-17 09:12:10|11498.31|11498.31|11498.66|11498.66|11498.66|11498.66|11497.95|11497.95|0
1605604340000|2020-11-17 09:12:20|11499.14|11499.14|11498.06|11498.06|11499.14|11499.14|11498.06|11498.06|0
1605604350000|2020-11-17 09:12:30|11497.89|11497.89|11495.71|11495.71|11497.89|11497.89|11495.71|11495.71|0
1605604360000|2020-11-17 09:12:40|11495.58|11495.58|11496.41|11496.41|11496.41|11496.41|11495.58|11495.58|0
1605604370000|2020-11-17 09:12:50|11497.23|11497.23|11497.23|11497.23|11497.23|11497.23|11497.23|11497.23|0
1605604380000|2020-11-17 09:13:00|11497.62|11497.62|11498.46|11498.46|11498.46|11498.46|11497.62|11497.62|0
1605604390000|2020-11-17 09:13:10|11498.75|11498.75|11499.21|11499.21|11499.54|11499.54|11498.75|11498.75|0
1605604400000|2020-11-17 09:13:20|11499.35|11499.35|11499.65|11499.65|11499.65|11499.65|11499.35|11499.35|0
1605604410000|2020-11-17 09:13:30|11499.79|11499.79|11496.9|11496.9|11499.79|11499.79|11496.9|11496.9|0
1605604420000|2020-11-17 09:13:40|11497.05|11497.05|11497.05|11497.05|11497.05|11497.05|11497.05|11497.05|0
1605604430000|2020-11-17 09:13:50|11497.34|11497.34|11498.66|11498.66|11498.66|11498.66|11497.19|11497.19|0
1605604440000|2020-11-17 09:14:00|11499.9|11499.9|11501.29|11501.29|11501.29|11501.29|11499.9|11499.9|0
1605604450000|2020-11-17 09:14:10|11501.14|11501.14|11501.43|11501.43|11501.43|11501.43|11501.14|11501.14|0
1605604460000|2020-11-17 09:14:20|11502.26|11502.26|11501.09|11501.09|11502.55|11502.55|11500.73|11500.73|0
1605604470000|2020-11-17 09:14:30|11500.73|11500.73|11500.51|11500.51|11500.73|11500.73|11499.69|11499.69|0
1605604480000|2020-11-17 09:14:40|11499.79|11499.79|11498.46|11498.46|11499.79|11499.79|11497.74|11497.74|0
1605604490000|2020-11-17 09:14:50|11497.74|11497.74|11497.01|11497.01|11497.74|11497.74|11497.01|11497.01|0
1605604500000|2020-11-17 09:15:00|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|11496.5|11496.5|0
1605604510000|2020-11-17 09:15:10|11496.74|11496.74|11497.25|11497.25|11497.25|11497.25|11496.74|11496.74|0
1605604520000|2020-11-17 09:15:20|11497.33|11497.33|11497.63|11497.63|11497.63|11497.63|11497.33|11497.33|0
1605604530000|2020-11-17 09:15:30|11497.8|11497.8|11498.07|11498.07|11498.07|11498.07|11497.8|11497.8|0
1605604540000|2020-11-17 09:15:40|11498.3|11498.3|11498.86|11498.86|11498.86|11498.86|11498.3|11498.3|0
1605604550000|2020-11-17 09:15:50|11499.03|11499.03|11500.2|11500.2|11500.2|11500.2|11499.03|11499.03|0
1605604560000|2020-11-17 09:16:00|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|0
1605604570000|2020-11-17 09:16:10|11500.1|11500.1|11500.1|11500.1|11500.1|11500.1|11500.1|11500.1|0
1605604580000|2020-11-17 09:16:20|11500.37|11500.37|11499.65|11499.65|11500.37|11500.37|11499.65|11499.65|0
1605604590000|2020-11-17 09:16:30|11499.36|11499.36|11499.55|11499.55|11500.45|11500.45|11499.36|11499.36|0
1605604610000|2020-11-17 09:16:50|11500.28|11500.28|11503.24|11503.24|11503.24|11503.24|11499.84|11499.84|0
1605604620000|2020-11-17 09:17:00|11503.95|11503.95|11504.44|11504.44|11504.44|11504.44|11503.71|11503.71|0
1605604630000|2020-11-17 09:17:10|11505.69|11505.69|11506.42|11506.42|11506.42|11506.42|11505.69|11505.69|0
1605604640000|2020-11-17 09:17:20|11507.66|11507.66|11505.09|11505.09|11507.66|11507.66|11505.09|11505.09|0
1605604650000|2020-11-17 09:17:30|11504.27|11504.27|11504.44|11504.44|11504.44|11504.44|11504.27|11504.27|0
1605604660000|2020-11-17 09:17:40|11505.17|11505.17|11504.53|11504.53|11505.17|11505.17|11504.44|11504.44|0
1605604670000|2020-11-17 09:17:50|11505.26|11505.26|11506.44|11506.44|11506.55|11506.55|11505.26|11505.26|0
1605604680000|2020-11-17 09:18:00|11505.96|11505.96|11505.96|11505.96|11505.96|11505.96|11505.96|11505.96|0
1605604690000|2020-11-17 09:18:10|11506.08|11506.08|11504.67|11504.67|11506.49|11506.49|11504.67|11504.67|0
1605604710000|2020-11-17 09:18:30|11503.22|11503.22|11502.14|11502.14|11503.59|11503.59|11502.14|11502.14|0
1605604720000|2020-11-17 09:18:40|11501.99|11501.99|11502.72|11502.72|11503.08|11503.08|11501.99|11501.99|0
1605604730000|2020-11-17 09:18:50|11502.38|11502.38|11502.49|11502.49|11502.49|11502.49|11502.38|11502.38|0
1605604740000|2020-11-17 09:19:00|11502.36|11502.36|11501.84|11501.84|11502.69|11502.69|11501.45|11501.45|0
1605604750000|2020-11-17 09:19:10|11501.96|11501.96|11501.79|11501.79|11501.96|11501.96|11501.79|11501.79|0
1605604760000|2020-11-17 09:19:20|11502.96|11502.96|11502.96|11502.96|11502.96|11502.96|11501.31|11501.31|0
1605604770000|2020-11-17 09:19:30|11500.49|11500.49|11500.66|11500.66|11500.66|11500.66|11500.49|11500.49|0
1605604780000|2020-11-17 09:19:40|11499.57|11499.57|11498.86|11498.86|11499.57|11499.57|11498.86|11498.86|0
1605604790000|2020-11-17 09:19:50|11498.69|11498.69|11501.79|11501.79|11501.79|11501.79|11498.69|11498.69|0
1605604800000|2020-11-17 09:20:00|11501.91|11501.91|11506.72|11506.72|11506.72|11506.72|11501.91|11501.91|0
1605604810000|2020-11-17 09:20:10|11507.34|11507.34|11510.62|11510.62|11510.62|11510.62|11507.34|11507.34|0
1605604820000|2020-11-17 09:20:20|11511.47|11511.47|11513.12|11513.12|11513.12|11513.12|11511.47|11511.47|0
1605604830000|2020-11-17 09:20:30|11513.62|11513.62|11513.42|11513.42|11513.62|11513.62|11513.42|11513.42|0
1605604850000|2020-11-17 09:20:50|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|0
1605604860000|2020-11-17 09:21:00|11515.24|11515.24|11513.93|11513.93|11515.6|11515.6|11513.93|11513.93|0
1605604870000|2020-11-17 09:21:10|11513.2|11513.2|11514.19|11514.19|11514.19|11514.19|11512.48|11512.48|0
1605604880000|2020-11-17 09:21:20|11514.39|11514.39|11515.9|11515.9|11515.9|11515.9|11514.39|11514.39|0
1605604890000|2020-11-17 09:21:30|11514.08|11514.08|11514.08|11514.08|11514.08|11514.08|11514.08|11514.08|0
1605604900000|2020-11-17 09:21:40|11514.44|11514.44|11517.09|11517.09|11517.09|11517.09|11513.76|11513.76|0
1605604910000|2020-11-17 09:21:50|11516.82|11516.82|11517.68|11517.68|11517.68|11517.68|11516.82|11516.82|0
1605604930000|2020-11-17 09:22:10|11517.06|11517.06|11515.94|11515.94|11517.15|11517.15|11515.94|11515.94|0
1605604940000|2020-11-17 09:22:20|11516.87|11516.87|11516.06|11516.06|11516.87|11516.87|11514.97|11514.97|0
1605604950000|2020-11-17 09:22:30|11515.71|11515.71|11516.84|11516.84|11516.95|11516.95|11515.71|11515.71|0
1605604980000|2020-11-17 09:23:00|11517.18|11517.18|11516.52|11516.52|11517.35|11517.35|11516.52|11516.52|0
1605604990000|2020-11-17 09:23:10|11517.35|11517.35|11518.34|11518.34|11518.34|11518.34|11517.35|11517.35|0
1605605000000|2020-11-17 09:23:20|11518.43|11518.43|11518.89|11518.89|11519.15|11519.15|11518.43|11518.43|0
1605605010000|2020-11-17 09:23:30|11518.07|11518.07|11518.07|11518.07|11518.62|11518.62|11518.07|11518.07|0
1605605020000|2020-11-17 09:23:40|11519.72|11519.72|11520.54|11520.54|11520.54|11520.54|11519.72|11519.72|0
1605605040000|2020-11-17 09:24:00|11520.34|11520.34|11521.17|11521.17|11521.17|11521.17|11520.07|11520.07|0
1605605050000|2020-11-17 09:24:10|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|0
1605605060000|2020-11-17 09:24:20|11520.67|11520.67|11519.22|11519.22|11520.67|11520.67|11519.22|11519.22|0
1605605080000|2020-11-17 09:24:40|11517.57|11517.57|11516.98|11516.98|11517.57|11517.57|11516.98|11516.98|0
1605605090000|2020-11-17 09:24:50|11516.9|11516.9|11516.59|11516.59|11516.9|11516.9|11516.17|11516.17|0
1605605110000|2020-11-17 09:25:10|11516.23|11516.23|11516.42|11516.42|11516.52|11516.52|11514.05|11514.05|0
1605605120000|2020-11-17 09:25:20|11516.52|11516.52|11514.41|11514.41|11517.28|11517.28|11513.82|11513.82|0
1605605130000|2020-11-17 09:25:30|11515.14|11515.14|11516.01|11516.01|11516.01|11516.01|11515.14|11515.14|0
1605605140000|2020-11-17 09:25:40|11516.18|11516.18|11519.12|11519.12|11519.12|11519.12|11516.18|11516.18|0
1605605160000|2020-11-17 09:26:00|11519.23|11519.23|11519.02|11519.02|11519.23|11519.23|11519.02|11519.02|0
1605605170000|2020-11-17 09:26:10|11517.56|11517.56|11517.93|11517.93|11517.93|11517.93|11517.56|11517.56|0
1605605180000|2020-11-17 09:26:20|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|0
1605605190000|2020-11-17 09:26:30|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|11515.46|0
1605605200000|2020-11-17 09:26:40|11514.95|11514.95|11514.95|11514.95|11514.95|11514.95|11514.95|11514.95|0
1605605210000|2020-11-17 09:26:50|11514.3|11514.3|11510.28|11510.28|11514.3|11514.3|11510.28|11510.28|0
1605605220000|2020-11-17 09:27:00|11509.92|11509.92|11508.11|11508.11|11510.15|11510.15|11508.11|11508.11|0
1605605230000|2020-11-17 09:27:10|11507.67|11507.67|11508.39|11508.39|11508.39|11508.39|11507.67|11507.67|0
1605605240000|2020-11-17 09:27:20|11508.51|11508.51|11508.39|11508.39|11508.51|11508.51|11508.39|11508.39|0
1605605250000|2020-11-17 09:27:30|11507.88|11507.88|11507.4|11507.4|11508.22|11508.22|11507.4|11507.4|0
1605605260000|2020-11-17 09:27:40|11505.75|11505.75|11505.85|11505.85|11505.85|11505.85|11505.75|11505.75|0
1605605270000|2020-11-17 09:27:50|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|0
1605605280000|2020-11-17 09:28:00|11507.31|11507.31|11509.92|11509.92|11509.92|11509.92|11507.31|11507.31|0
1605605290000|2020-11-17 09:28:10|11509.75|11509.75|11509.05|11509.05|11509.95|11509.95|11509.05|11509.05|0
1605605300000|2020-11-17 09:28:20|11508.69|11508.69|11508.96|11508.96|11509.05|11509.05|11508.69|11508.69|0
1605605310000|2020-11-17 09:28:30|11508.67|11508.67|11508.96|11508.96|11508.96|11508.96|11508.67|11508.67|0
1605605340000|2020-11-17 09:29:00|11508.14|11508.14|11508.14|11508.14|11508.14|11508.14|11508.14|11508.14|0
1605605350000|2020-11-17 09:29:10|11507.43|11507.43|11508.06|11508.06|11508.43|11508.43|11507.34|11507.34|0
1605605360000|2020-11-17 09:29:20|11507.34|11507.34|11506.32|11506.32|11507.51|11507.51|11506.32|11506.32|0
1605605370000|2020-11-17 09:29:30|11506.68|11506.68|11507.51|11507.51|11507.51|11507.51|11506.68|11506.68|0
1605605380000|2020-11-17 09:29:40|11507.87|11507.87|11508.68|11508.68|11508.68|11508.68|11507.51|11507.51|0
1605605390000|2020-11-17 09:29:50|11508.44|11508.44|11508.35|11508.35|11509.26|11509.26|11507.73|11507.73|0
1605605400000|2020-11-17 09:30:00|11508.69|11508.69|11509.66|11509.66|11510|11510|11508.69|11508.69|0
1605605410000|2020-11-17 09:30:10|11510.03|11510.03|11510.12|11510.12|11510.12|11510.12|11509.3|11509.3|0
1605605420000|2020-11-17 09:30:20|11509.3|11509.3|11509.66|11509.66|11510.12|11510.12|11509.3|11509.3|0
1605605430000|2020-11-17 09:30:30|11510.17|11510.17|11510.07|11510.07|11510.17|11510.17|11510.07|11510.07|0
1605605440000|2020-11-17 09:30:40|11509.79|11509.79|11508.93|11508.93|11510.02|11510.02|11508.93|11508.93|0
1605605450000|2020-11-17 09:30:50|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|0
1605605460000|2020-11-17 09:31:00|11509.3|11509.3|11509.3|11509.3|11509.3|11509.3|11509.3|11509.3|0
1605605470000|2020-11-17 09:31:10|11508.48|11508.48|11507.9|11507.9|11508.48|11508.48|11507.9|11507.9|0
1605605480000|2020-11-17 09:31:20|11507.78|11507.78|11507.78|11507.78|11507.9|11507.9|11507.78|11507.78|0
1605605490000|2020-11-17 09:31:30|11507.9|11507.9|11506.69|11506.69|11507.9|11507.9|11506.69|11506.69|0
1605605500000|2020-11-17 09:31:40|11506.57|11506.57|11505.84|11505.84|11506.57|11506.57|11505.48|11505.48|0
1605605510000|2020-11-17 09:31:50|11506.57|11506.57|11507.39|11507.39|11507.39|11507.39|11506.57|11506.57|0
1605605520000|2020-11-17 09:32:00|11507.25|11507.25|11506.81|11506.81|11507.25|11507.25|11506.81|11506.81|0
1605605530000|2020-11-17 09:32:10|11505.16|11505.16|11505.16|11505.16|11505.16|11505.16|11505.16|11505.16|0
1605605540000|2020-11-17 09:32:20|11504.97|11504.97|11505.24|11505.24|11505.24|11505.24|11504.97|11504.97|0
1605605550000|2020-11-17 09:32:30|11505.53|11505.53|11505.39|11505.39|11505.68|11505.68|11505.39|11505.39|0
1605605560000|2020-11-17 09:32:40|11502.92|11502.92|11503.75|11503.75|11504.57|11504.57|11502.92|11502.92|0
1605605570000|2020-11-17 09:32:50|11504.04|11504.04|11503.67|11503.67|11504.04|11504.04|11503.67|11503.67|0
1605605580000|2020-11-17 09:33:00|11503.93|11503.93|11505.38|11505.38|11505.38|11505.38|11503.93|11503.93|0
1605605590000|2020-11-17 09:33:10|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|0
1605605610000|2020-11-17 09:33:30|11506.55|11506.55|11506.74|11506.74|11506.74|11506.74|11506.55|11506.55|0
1605605630000|2020-11-17 09:33:50|11505.91|11505.91|11509.65|11509.65|11509.65|11509.65|11505.33|11505.33|0
1605605640000|2020-11-17 09:34:00|11509.32|11509.32|11510.16|11510.16|11510.16|11510.16|11509.32|11509.32|0
1605605650000|2020-11-17 09:34:10|11510.28|11510.28|11509.99|11509.99|11510.28|11510.28|11509.99|11509.99|0
1605605660000|2020-11-17 09:34:20|11509.88|11509.88|11509.76|11509.76|11509.88|11509.88|11509.76|11509.76|0
1605605670000|2020-11-17 09:34:30|11507.29|11507.29|11507.53|11507.53|11507.53|11507.53|11507.29|11507.29|0
1605605680000|2020-11-17 09:34:40|11506.71|11506.71|11507.79|11507.79|11507.79|11507.79|11506.71|11506.71|0
1605605690000|2020-11-17 09:34:50|11508.03|11508.03|11508.03|11508.03|11508.03|11508.03|11508.03|11508.03|0
1605605700000|2020-11-17 09:35:00|11507.79|11507.79|11507.09|11507.09|11507.79|11507.79|11507.09|11507.09|0
1605605710000|2020-11-17 09:35:10|11507.56|11507.56|11508.78|11508.78|11508.78|11508.78|11507.56|11507.56|0
1605605720000|2020-11-17 09:35:20|11508.42|11508.42|11509.48|11509.48|11509.48|11509.48|11507.11|11507.11|0
1605605730000|2020-11-17 09:35:30|11509.85|11509.85|11510.41|11510.41|11510.41|11510.41|11509.85|11509.85|0
1605605740000|2020-11-17 09:35:40|11511.04|11511.04|11510.86|11510.86|11511.04|11511.04|11510.67|11510.67|0
1605605750000|2020-11-17 09:35:50|11510.5|11510.5|11510.86|11510.86|11510.86|11510.86|11510.5|11510.5|0
1605605770000|2020-11-17 09:36:10|11511.35|11511.35|11511.52|11511.52|11511.62|11511.62|11511.35|11511.35|0
1605605780000|2020-11-17 09:36:20|11509.88|11509.88|11509.3|11509.3|11510.03|11510.03|11509.3|11509.3|0
1605605790000|2020-11-17 09:36:30|11509.01|11509.01|11509.24|11509.24|11509.24|11509.24|11509.01|11509.01|0
1605605800000|2020-11-17 09:36:40|11509.97|11509.97|11509.61|11509.61|11509.97|11509.97|11509.61|11509.61|0
1605605820000|2020-11-17 09:37:00|11509.32|11509.32|11509.08|11509.08|11509.32|11509.32|11509.08|11509.08|0
1605605840000|2020-11-17 09:37:20|11508.26|11508.26|11508.26|11508.26|11508.26|11508.26|11508.26|11508.26|0
1605605850000|2020-11-17 09:37:30|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|11508.77|0
1605605860000|2020-11-17 09:37:40|11509.06|11509.06|11507.97|11507.97|11509.42|11509.42|11507.97|11507.97|0
1605605870000|2020-11-17 09:37:50|11508.14|11508.14|11506.71|11506.71|11508.33|11508.33|11506.71|11506.71|0
1605605880000|2020-11-17 09:38:00|11507.07|11507.07|11507.07|11507.07|11507.07|11507.07|11507.07|11507.07|0
1605605890000|2020-11-17 09:38:10|11506.71|11506.71|11507.53|11507.53|11507.53|11507.53|11506.71|11506.71|0
1605605900000|2020-11-17 09:38:20|11506.99|11506.99|11507.71|11507.71|11507.71|11507.71|11506.99|11506.99|0
1605605910000|2020-11-17 09:38:30|11507.35|11507.35|11509.25|11509.25|11509.25|11509.25|11507.35|11507.35|0
1605605920000|2020-11-17 09:38:40|11509.42|11509.42|11509.78|11509.78|11509.78|11509.78|11509.42|11509.42|0
1605605930000|2020-11-17 09:38:50|11510.51|11510.51|11508.87|11508.87|11510.51|11510.51|11508.62|11508.62|0
1605605940000|2020-11-17 09:39:00|11509.04|11509.04|11510.42|11510.42|11510.42|11510.42|11509.04|11509.04|0
1605605950000|2020-11-17 09:39:10|11510.19|11510.19|11510.38|11510.38|11511.2|11511.2|11509.98|11509.98|0
1605605970000|2020-11-17 09:39:30|11509.56|11509.56|11509.56|11509.56|11509.92|11509.92|11509.19|11509.19|0
1605605980000|2020-11-17 09:39:40|11509.32|11509.32|11508.74|11508.74|11509.32|11509.32|11508.38|11508.38|0
1605605990000|2020-11-17 09:39:50|11507.8|11507.8|11505.6|11505.6|11508.09|11508.09|11505.6|11505.6|0
1605606000000|2020-11-17 09:40:00|11504.51|11504.51|11503.98|11503.98|11504.51|11504.51|11503.74|11503.74|0
1605606010000|2020-11-17 09:40:10|11503.74|11503.74|11502.92|11502.92|11503.74|11503.74|11502.92|11502.92|0
1605606020000|2020-11-17 09:40:20|11503.28|11503.28|11503.45|11503.45|11503.45|11503.45|11503.28|11503.28|0
1605606030000|2020-11-17 09:40:30|11502.63|11502.63|11502.77|11502.77|11502.77|11502.77|11502.63|11502.63|0
1605606040000|2020-11-17 09:40:40|11501.95|11501.95|11501.13|11501.13|11501.95|11501.95|11501.13|11501.13|0
1605606050000|2020-11-17 09:40:50|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|0
1605606060000|2020-11-17 09:41:00|11500.53|11500.53|11499.56|11499.56|11500.64|11500.64|11499.33|11499.33|0
1605606070000|2020-11-17 09:41:10|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|11499.5|0
1605606080000|2020-11-17 09:41:20|11499.96|11499.96|11500.13|11500.13|11500.13|11500.13|11499.96|11499.96|0
1605606090000|2020-11-17 09:41:30|11499.56|11499.56|11498.53|11498.53|11500.8|11500.8|11498.53|11498.53|0
1605606100000|2020-11-17 09:41:40|11499.35|11499.35|11499.96|11499.96|11500.07|11500.07|11499.01|11499.01|0
1605606110000|2020-11-17 09:41:50|11499.86|11499.86|11499.62|11499.62|11499.98|11499.98|11499.62|11499.62|0
1605606120000|2020-11-17 09:42:00|11499.34|11499.34|11498.62|11498.62|11499.34|11499.34|11498.62|11498.62|0
1605606130000|2020-11-17 09:42:10|11498.73|11498.73|11498.9|11498.9|11498.9|11498.9|11498.56|11498.56|0
1605606140000|2020-11-17 09:42:20|11498.67|11498.67|11498.55|11498.55|11498.67|11498.67|11498.43|11498.43|0
1605606150000|2020-11-17 09:42:30|11499.37|11499.37|11499.25|11499.25|11499.37|11499.37|11499.25|11499.25|0
1605606180000|2020-11-17 09:43:00|11499.08|11499.08|11497.41|11497.41|11499.08|11499.08|11497.41|11497.41|0
1605606190000|2020-11-17 09:43:10|11497.58|11497.58|11497.34|11497.34|11497.58|11497.58|11497.34|11497.34|0
1605606210000|2020-11-17 09:43:30|11497.46|11497.46|11497.9|11497.9|11498.72|11498.72|11497.46|11497.46|0
1605606220000|2020-11-17 09:43:40|11498.18|11498.18|11497.94|11497.94|11498.18|11498.18|11497.36|11497.36|0
1605606230000|2020-11-17 09:43:50|11497.87|11497.87|11497.97|11497.97|11497.97|11497.97|11497.87|11497.87|0
1605606240000|2020-11-17 09:44:00|11497.6|11497.6|11497.24|11497.24|11497.6|11497.6|11497.24|11497.24|0
1605606250000|2020-11-17 09:44:10|11497.6|11497.6|11499.15|11499.15|11499.15|11499.15|11496.88|11496.88|0
1605606260000|2020-11-17 09:44:20|11498.98|11498.98|11498.16|11498.16|11498.98|11498.98|11498.16|11498.16|0
1605606270000|2020-11-17 09:44:30|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|11499.41|0
1605606290000|2020-11-17 09:44:50|11499.7|11499.7|11499.84|11499.84|11499.84|11499.84|11499.7|11499.7|0
1605606300000|2020-11-17 09:45:00|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|0
1605606310000|2020-11-17 09:45:10|11499.89|11499.89|11499.76|11499.76|11499.89|11499.89|11499.76|11499.76|0
1605606320000|2020-11-17 09:45:20|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|0
1605606330000|2020-11-17 09:45:30|11499.83|11499.83|11501.54|11501.54|11501.54|11501.54|11499.83|11499.83|0
1605606340000|2020-11-17 09:45:40|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|0
1605606350000|2020-11-17 09:45:50|11501.09|11501.09|11501.8|11501.8|11501.8|11501.8|11501.09|11501.09|0
1605606360000|2020-11-17 09:46:00|11502.43|11502.43|11502.81|11502.81|11503.18|11503.18|11502.35|11502.35|0
1605606390000|2020-11-17 09:46:30|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|0
1605606400000|2020-11-17 09:46:40|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|0
1605606410000|2020-11-17 09:46:50|11501.15|11501.15|11501.97|11501.97|11501.97|11501.97|11500.86|11500.86|0
1605606420000|2020-11-17 09:47:00|11501.8|11501.8|11501.72|11501.72|11501.8|11501.8|11501.37|11501.37|0
1605606440000|2020-11-17 09:47:20|11501.91|11501.91|11502.15|11502.15|11502.15|11502.15|11501.91|11501.91|0
1605606450000|2020-11-17 09:47:30|11502.85|11502.85|11503.11|11503.11|11503.21|11503.21|11502.85|11502.85|0
1605606460000|2020-11-17 09:47:40|11503.35|11503.35|11504.18|11504.18|11504.18|11504.18|11503.35|11503.35|0
1605606470000|2020-11-17 09:47:50|11504.65|11504.65|11504.96|11504.96|11504.96|11504.96|11504.65|11504.65|0
1605606480000|2020-11-17 09:48:00|11505.1|11505.1|11505.58|11505.58|11505.95|11505.95|11505.1|11505.1|0
1605606490000|2020-11-17 09:48:10|11505.95|11505.95|11506.31|11506.31|11506.31|11506.31|11505.95|11505.95|0
1605606510000|2020-11-17 09:48:30|11506.43|11506.43|11506.52|11506.52|11506.52|11506.52|11506.43|11506.43|0
1605606530000|2020-11-17 09:48:50|11506.35|11506.35|11505.88|11505.88|11506.35|11506.35|11505.88|11505.88|0
1605606540000|2020-11-17 09:49:00|11505.71|11505.71|11505.33|11505.33|11505.71|11505.71|11505.33|11505.33|0
1605606550000|2020-11-17 09:49:10|11504.99|11504.99|11499.65|11499.65|11504.99|11504.99|11499.65|11499.65|0
1605606560000|2020-11-17 09:49:20|11499.29|11499.29|11499.17|11499.17|11499.99|11499.99|11499.17|11499.17|0
1605606570000|2020-11-17 09:49:30|11499.45|11499.45|11500.47|11500.47|11500.47|11500.47|11499.45|11499.45|0
1605606590000|2020-11-17 09:49:50|11500.41|11500.41|11500.41|11500.41|11500.41|11500.41|11500.41|11500.41|0
1605606610000|2020-11-17 09:50:10|11500.15|11500.15|11499.32|11499.32|11500.15|11500.15|11499.32|11499.32|0
1605606620000|2020-11-17 09:50:20|11499.94|11499.94|11499.21|11499.21|11499.94|11499.94|11499.21|11499.21|0
1605606630000|2020-11-17 09:50:30|11498.48|11498.48|11498.48|11498.48|11498.48|11498.48|11498.48|11498.48|0
1605606640000|2020-11-17 09:50:40|11499.21|11499.21|11498.38|11498.38|11499.21|11499.21|11498.02|11498.02|0
1605606650000|2020-11-17 09:50:50|11498.16|11498.16|11498.31|11498.31|11498.31|11498.31|11498.16|11498.16|0
1605606660000|2020-11-17 09:51:00|11498.64|11498.64|11497.59|11497.59|11498.64|11498.64|11496.99|11496.99|0
1605606670000|2020-11-17 09:51:10|11497.47|11497.47|11497.24|11497.24|11497.61|11497.61|11497.24|11497.24|0
1605606680000|2020-11-17 09:51:20|11497.31|11497.31|11498.14|11498.14|11498.14|11498.14|11497.31|11497.31|0
1605606690000|2020-11-17 09:51:30|11497.89|11497.89|11498|11498|11498|11498|11497.89|11497.89|0
1605606700000|2020-11-17 09:51:40|11497.89|11497.89|11497.89|11497.89|11497.89|11497.89|11497.89|11497.89|0
1605606710000|2020-11-17 09:51:50|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|0
1605606720000|2020-11-17 09:52:00|11496.37|11496.37|11496.37|11496.37|11496.37|11496.37|11496.37|11496.37|0
1605606730000|2020-11-17 09:52:10|11496.27|11496.27|11497.17|11497.17|11497.17|11497.17|11496.27|11496.27|0
1605606740000|2020-11-17 09:52:20|11496.81|11496.81|11497.1|11497.1|11497.1|11497.1|11496.81|11496.81|0
1605606750000|2020-11-17 09:52:30|11497.27|11497.27|11497.73|11497.73|11497.73|11497.73|11497.27|11497.27|0
1605606760000|2020-11-17 09:52:40|11497.3|11497.3|11497.73|11497.73|11497.73|11497.73|11497.3|11497.3|0
1605606770000|2020-11-17 09:52:50|11497.25|11497.25|11497.25|11497.25|11497.25|11497.25|11497.25|11497.25|0
1605606780000|2020-11-17 09:53:00|11496.08|11496.08|11496.51|11496.51|11496.51|11496.51|11496.08|11496.08|0
1605606790000|2020-11-17 09:53:10|11496.88|11496.88|11496.64|11496.64|11496.88|11496.88|11496.05|11496.05|0
1605606800000|2020-11-17 09:53:20|11496.74|11496.74|11497.03|11497.03|11497.03|11497.03|11496.74|11496.74|0
1605606810000|2020-11-17 09:53:30|11497.38|11497.38|11497.61|11497.61|11497.61|11497.61|11497.38|11497.38|0
1605606820000|2020-11-17 09:53:40|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|0
1605606830000|2020-11-17 09:53:50|11499.15|11499.15|11499.05|11499.05|11499.15|11499.15|11499.05|11499.05|0
1605606840000|2020-11-17 09:54:00|11498.69|11498.69|11499.41|11499.41|11499.41|11499.41|11498.69|11498.69|0
1605606850000|2020-11-17 09:54:10|11499.21|11499.21|11499.14|11499.14|11499.21|11499.21|11499.14|11499.14|0
1605606860000|2020-11-17 09:54:20|11498.79|11498.79|11497.78|11497.78|11498.79|11498.79|11497.78|11497.78|0
1605606870000|2020-11-17 09:54:30|11497.42|11497.42|11498.21|11498.21|11498.21|11498.21|11497.27|11497.27|0
1605606880000|2020-11-17 09:54:40|11498.44|11498.44|11499.15|11499.15|11499.15|11499.15|11498.44|11498.44|0
1605606920000|2020-11-17 09:55:20|11498.78|11498.78|11498.7|11498.7|11498.78|11498.78|11498.7|11498.7|0
1605606930000|2020-11-17 09:55:30|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|11498.44|0
1605606940000|2020-11-17 09:55:40|11500.91|11500.91|11501.4|11501.4|11501.57|11501.57|11500.74|11500.74|0
1605606950000|2020-11-17 09:55:50|11501.87|11501.87|11501.5|11501.5|11501.87|11501.87|11501.5|11501.5|0
1605606960000|2020-11-17 09:56:00|11502.23|11502.23|11501.76|11501.76|11502.59|11502.59|11501.76|11501.76|0
1605606970000|2020-11-17 09:56:10|11501.67|11501.67|11501.86|11501.86|11502.29|11502.29|11501.57|11501.57|0
1605606990000|2020-11-17 09:56:30|11501.04|11501.04|11498.08|11498.08|11501.04|11501.04|11498.08|11498.08|0
1605607000000|2020-11-17 09:56:40|11498.9|11498.9|11497.74|11497.74|11498.9|11498.9|11497.74|11497.74|0
1605607010000|2020-11-17 09:56:50|11497.57|11497.57|11497.23|11497.23|11497.57|11497.57|11497.23|11497.23|0
1605607020000|2020-11-17 09:57:00|11497.59|11497.59|11497.76|11497.76|11497.76|11497.76|11497.4|11497.4|0
1605607030000|2020-11-17 09:57:10|11498.1|11498.1|11498.83|11498.83|11498.83|11498.83|11498.1|11498.1|0
1605607040000|2020-11-17 09:57:20|11497.18|11497.18|11495.54|11495.54|11497.18|11497.18|11495.54|11495.54|0
1605607060000|2020-11-17 09:57:40|11495.68|11495.68|11495.68|11495.68|11495.68|11495.68|11495.68|11495.68|0
1605607070000|2020-11-17 09:57:50|11494.86|11494.86|11494.86|11494.86|11494.86|11494.86|11494.86|11494.86|0
1605607080000|2020-11-17 09:58:00|11494.66|11494.66|11494.2|11494.2|11494.66|11494.66|11494.2|11494.2|0
1605607090000|2020-11-17 09:58:10|11493.37|11493.37|11493.61|11493.61|11493.61|11493.61|11493.37|11493.37|0
1605607100000|2020-11-17 09:58:20|11494.43|11494.43|11495.26|11495.26|11495.26|11495.26|11494.43|11494.43|0
1605607110000|2020-11-17 09:58:30|11495.11|11495.11|11493|11493|11495.11|11495.11|11492.74|11492.74|0
1605607120000|2020-11-17 09:58:40|11493.12|11493.12|11493.5|11493.5|11493.59|11493.59|11493.12|11493.12|0
1605607130000|2020-11-17 09:58:50|11492.87|11492.87|11492.17|11492.17|11492.99|11492.99|11492.17|11492.17|0
1605607140000|2020-11-17 09:59:00|11491.88|11491.88|11491.33|11491.33|11491.88|11491.88|11491.33|11491.33|0
1605607150000|2020-11-17 09:59:10|11491.16|11491.16|11490.82|11490.82|11491.16|11491.16|11489.97|11489.97|0
1605607160000|2020-11-17 09:59:20|11490.61|11490.61|11490.39|11490.39|11490.61|11490.61|11490.03|11490.03|0
1605607170000|2020-11-17 09:59:30|11491.02|11491.02|11492.46|11492.46|11492.46|11492.46|11491.02|11491.02|0
1605607180000|2020-11-17 09:59:40|11492.34|11492.34|11492.69|11492.69|11493.17|11493.17|11492.34|11492.34|0
1605607190000|2020-11-17 09:59:50|11493.03|11493.03|11493.86|11493.86|11493.86|11493.86|11493.03|11493.03|0
1605607200000|2020-11-17 10:00:00|11493.13|11493.13|11493.61|11493.61|11493.61|11493.61|11492.89|11492.89|0
1605607210000|2020-11-17 10:00:10|11493.76|11493.76|11493.57|11493.57|11493.76|11493.76|11493.57|11493.57|0
1605607220000|2020-11-17 10:00:20|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|0
1605607230000|2020-11-17 10:00:30|11493.53|11493.53|11493.36|11493.36|11493.82|11493.82|11493.36|11493.36|0
1605607240000|2020-11-17 10:00:40|11493.24|11493.24|11493.09|11493.09|11493.24|11493.24|11492.92|11492.92|0
1605607250000|2020-11-17 10:00:50|11492.8|11492.8|11489.39|11489.39|11492.95|11492.95|11489.39|11489.39|0
1605607260000|2020-11-17 10:01:00|11489.24|11489.24|11493.81|11493.81|11494.07|11494.07|11489.24|11489.24|0
1605607270000|2020-11-17 10:01:10|11493.64|11493.64|11494.04|11494.04|11494.04|11494.04|11493.64|11493.64|0
1605607280000|2020-11-17 10:01:20|11493.66|11493.66|11494.14|11494.14|11495.4|11495.4|11493.32|11493.32|0
1605607290000|2020-11-17 10:01:30|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|11493.78|0
1605607300000|2020-11-17 10:01:40|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|0
1605607310000|2020-11-17 10:01:50|11493.27|11493.27|11493.83|11493.83|11493.83|11493.83|11493.1|11493.1|0
1605607320000|2020-11-17 10:02:00|11494.19|11494.19|11493.93|11493.93|11494.19|11494.19|11493.2|11493.2|0
1605607330000|2020-11-17 10:02:10|11493.31|11493.31|11493.33|11493.33|11493.82|11493.82|11493.1|11493.1|0
1605607340000|2020-11-17 10:02:20|11493.5|11493.5|11493.5|11493.5|11493.5|11493.5|11493.5|11493.5|0
1605607350000|2020-11-17 10:02:30|11491.85|11491.85|11492.14|11492.14|11492.14|11492.14|11491.85|11491.85|0
1605607370000|2020-11-17 10:02:50|11491.97|11491.97|11492.59|11492.59|11492.59|11492.59|11491.97|11491.97|0
1605607380000|2020-11-17 10:03:00|11491.87|11491.87|11490.4|11490.4|11491.87|11491.87|11488.76|11488.76|0
1605607390000|2020-11-17 10:03:10|11490.26|11490.26|11491.32|11491.32|11491.32|11491.32|11490.26|11490.26|0
1605607400000|2020-11-17 10:03:20|11491.66|11491.66|11491.79|11491.79|11492.41|11492.41|11491.66|11491.66|0
1605607410000|2020-11-17 10:03:30|11491.96|11491.96|11490.27|11490.27|11491.96|11491.96|11490.27|11490.27|0
1605607420000|2020-11-17 10:03:40|11490.4|11490.4|11490.4|11490.4|11490.4|11490.4|11490.4|11490.4|0
1605607430000|2020-11-17 10:03:50|11490.84|11490.84|11491.95|11491.95|11491.95|11491.95|11490.84|11490.84|0
1605607440000|2020-11-17 10:04:00|11492.24|11492.24|11493.16|11493.16|11493.16|11493.16|11492.24|11492.24|0
1605607450000|2020-11-17 10:04:10|11492.87|11492.87|11493.59|11493.59|11493.59|11493.59|11492.87|11492.87|0
1605607460000|2020-11-17 10:04:20|11493.76|11493.76|11493.74|11493.74|11493.93|11493.93|11493.37|11493.37|0
1605607470000|2020-11-17 10:04:30|11494.1|11494.1|11494.44|11494.44|11494.44|11494.44|11494.1|11494.1|0
1605607480000|2020-11-17 10:04:40|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|0
1605607490000|2020-11-17 10:04:50|11493.71|11493.71|11495.36|11495.36|11495.36|11495.36|11493.71|11493.71|0
1605607500000|2020-11-17 10:05:00|11495.19|11495.19|11495.07|11495.07|11495.36|11495.36|11495.07|11495.07|0
1605607510000|2020-11-17 10:05:10|11493.42|11493.42|11494.18|11494.18|11494.18|11494.18|11493.36|11493.36|0
1605607530000|2020-11-17 10:05:30|11493.36|11493.36|11492.99|11492.99|11493.36|11493.36|11492.99|11492.99|0
1605607550000|2020-11-17 10:05:50|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|0
1605607560000|2020-11-17 10:06:00|11494.11|11494.11|11494.11|11494.11|11494.11|11494.11|11494.11|11494.11|0
1605607570000|2020-11-17 10:06:10|11493.92|11493.92|11492.33|11492.33|11493.92|11493.92|11492.33|11492.33|0
1605607580000|2020-11-17 10:06:20|11491.97|11491.97|11491.61|11491.61|11491.97|11491.97|11491.61|11491.61|0
1605607590000|2020-11-17 10:06:30|11491.41|11491.41|11490.7|11490.7|11491.41|11491.41|11490.7|11490.7|0
1605607600000|2020-11-17 10:06:40|11490.57|11490.57|11489.67|11489.67|11490.57|11490.57|11488.61|11488.61|0
1605607620000|2020-11-17 10:07:00|11488.03|11488.03|11487.66|11487.66|11488.03|11488.03|11487.66|11487.66|0
1605607630000|2020-11-17 10:07:10|11485.19|11485.19|11485.08|11485.08|11485.19|11485.19|11485.08|11485.08|0
1605607640000|2020-11-17 10:07:20|11484.45|11484.45|11483.63|11483.63|11484.45|11484.45|11483.63|11483.63|0
1605607650000|2020-11-17 10:07:30|11483.34|11483.34|11483.34|11483.34|11483.34|11483.34|11483.34|11483.34|0
1605607670000|2020-11-17 10:07:50|11483.7|11483.7|11483.7|11483.7|11483.82|11483.82|11483.7|11483.7|0
1605607690000|2020-11-17 10:08:10|11484.53|11484.53|11484.53|11484.53|11484.53|11484.53|11484.53|11484.53|0
1605607710000|2020-11-17 10:08:30|11485.35|11485.35|11485.35|11485.35|11485.35|11485.35|11485.35|11485.35|0
1605607720000|2020-11-17 10:08:40|11485.71|11485.71|11484.76|11484.76|11486.08|11486.08|11484.76|11484.76|0
1605607730000|2020-11-17 10:08:50|11484.59|11484.59|11483.78|11483.78|11484.59|11484.59|11483.78|11483.78|0
1605607740000|2020-11-17 10:09:00|11483.41|11483.41|11483.41|11483.41|11483.41|11483.41|11483.41|11483.41|0
1605607750000|2020-11-17 10:09:10|11483.68|11483.68|11483.13|11483.13|11483.68|11483.68|11483.13|11483.13|0
1605607760000|2020-11-17 10:09:20|11483.25|11483.25|11482.43|11482.43|11483.25|11483.25|11482.43|11482.43|0
1605607770000|2020-11-17 10:09:30|11481.99|11481.99|11482.04|11482.04|11482.04|11482.04|11480.97|11480.97|0
1605607790000|2020-11-17 10:09:50|11482.21|11482.21|11484.15|11484.15|11484.15|11484.15|11482.21|11482.21|0
1605607800000|2020-11-17 10:10:00|11483.98|11483.98|11486.35|11486.35|11486.35|11486.35|11483.98|11483.98|0
1605607810000|2020-11-17 10:10:10|11486.64|11486.64|11487.66|11487.66|11487.66|11487.66|11486.64|11486.64|0
1605607830000|2020-11-17 10:10:30|11487.83|11487.83|11487.78|11487.78|11487.95|11487.95|11487.78|11487.78|0
1605607840000|2020-11-17 10:10:40|11487.85|11487.85|11488.49|11488.49|11488.49|11488.49|11487.85|11487.85|0
1605607850000|2020-11-17 10:10:50|11489.31|11489.31|11488.81|11488.81|11490.14|11490.14|11488.81|11488.81|0
1605607860000|2020-11-17 10:11:00|11487.98|11487.98|11487.53|11487.53|11487.98|11487.98|11487.1|11487.1|0
1605607870000|2020-11-17 10:11:10|11487.03|11487.03|11487.36|11487.36|11487.36|11487.36|11486.69|11486.69|0
1605607880000|2020-11-17 10:11:20|11487.01|11487.01|11487.18|11487.18|11487.18|11487.18|11487.01|11487.01|0
1605607890000|2020-11-17 10:11:30|11486.81|11486.81|11486.46|11486.46|11486.81|11486.81|11486.16|11486.16|0
1605607900000|2020-11-17 10:11:40|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|0
1605607920000|2020-11-17 10:12:00|11486.52|11486.52|11485.72|11485.72|11486.52|11486.52|11485.72|11485.72|0
1605607930000|2020-11-17 10:12:10|11485.84|11485.84|11485.13|11485.13|11485.84|11485.84|11485.13|11485.13|0
1605607940000|2020-11-17 10:12:20|11484.98|11484.98|11482.95|11482.95|11485.05|11485.05|11482.95|11482.95|0
1605607950000|2020-11-17 10:12:30|11482.89|11482.89|11477.36|11477.36|11482.89|11482.89|11477.36|11477.36|0
1605607960000|2020-11-17 10:12:40|11477.53|11477.53|11477.28|11477.28|11477.53|11477.53|11477.28|11477.28|0
1605607980000|2020-11-17 10:13:00|11477.62|11477.62|11478.04|11478.04|11478.04|11478.04|11476.99|11476.99|0
1605607990000|2020-11-17 10:13:10|11478.19|11478.19|11478.26|11478.26|11478.26|11478.26|11478.19|11478.19|0
1605608000000|2020-11-17 10:13:20|11478.32|11478.32|11477.67|11477.67|11478.43|11478.43|11477.61|11477.61|0
1605608010000|2020-11-17 10:13:30|11478.04|11478.04|11478.04|11478.04|11478.18|11478.18|11478.04|11478.04|0
1605608020000|2020-11-17 10:13:40|11477.89|11477.89|11477.28|11477.28|11478.33|11478.33|11477.28|11477.28|0
1605608030000|2020-11-17 10:13:50|11477.72|11477.72|11477.6|11477.6|11478.43|11478.43|11477.36|11477.36|0
1605608040000|2020-11-17 10:14:00|11476.87|11476.87|11476.73|11476.73|11476.87|11476.87|11476.73|11476.73|0
1605608050000|2020-11-17 10:14:10|11475.9|11475.9|11474.72|11474.72|11475.9|11475.9|11474.72|11474.72|0
1605608060000|2020-11-17 10:14:20|11474.48|11474.48|11473.97|11473.97|11474.48|11474.48|11473.66|11473.66|0
1605608070000|2020-11-17 10:14:30|11473.8|11473.8|11471.96|11471.96|11473.8|11473.8|11471.96|11471.96|0
1605608080000|2020-11-17 10:14:40|11471.59|11471.59|11471.59|11471.59|11471.59|11471.59|11471.59|11471.59|0
1605608090000|2020-11-17 10:14:50|11471.4|11471.4|11468.58|11468.58|11471.4|11471.4|11468.58|11468.58|0
1605608100000|2020-11-17 10:15:00|11468.65|11468.65|11467.48|11467.48|11468.65|11468.65|11467.19|11467.19|0
1605608110000|2020-11-17 10:15:10|11467.99|11467.99|11468.52|11468.52|11468.52|11468.52|11467.82|11467.82|0
1605608120000|2020-11-17 10:15:20|11468.71|11468.71|11468.94|11468.94|11469.09|11469.09|11468.71|11468.71|0
1605608130000|2020-11-17 10:15:30|11469.57|11469.57|11470.63|11470.63|11470.63|11470.63|11469.42|11469.42|0
1605608150000|2020-11-17 10:15:50|11471.1|11471.1|11470.37|11470.37|11471.1|11471.1|11470.37|11470.37|0
1605608160000|2020-11-17 10:16:00|11470.01|11470.01|11469.26|11469.26|11470.01|11470.01|11469.26|11469.26|0
1605608170000|2020-11-17 10:16:10|11469.09|11469.09|11469.09|11469.09|11469.09|11469.09|11469.09|11469.09|0
1605608180000|2020-11-17 10:16:20|11470.74|11470.74|11470.38|11470.38|11470.74|11470.74|11469.92|11469.92|0
1605608190000|2020-11-17 10:16:30|11470.26|11470.26|11470.38|11470.38|11470.38|11470.38|11470.26|11470.26|0
1605608200000|2020-11-17 10:16:40|11470.52|11470.52|11470.51|11470.51|11470.52|11470.52|11470.38|11470.38|0
1605608210000|2020-11-17 10:16:50|11470.34|11470.34|11470.34|11470.34|11470.34|11470.34|11470.34|11470.34|0
1605608220000|2020-11-17 10:17:00|11470.85|11470.85|11471.58|11471.58|11471.58|11471.58|11470.85|11470.85|0
1605608230000|2020-11-17 10:17:10|11471.93|11471.93|11472.05|11472.05|11472.05|11472.05|11471.93|11471.93|0
1605608240000|2020-11-17 10:17:20|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|0
1605608250000|2020-11-17 10:17:30|11471.66|11471.66|11470.72|11470.72|11471.66|11471.66|11470.72|11470.72|0
1605608260000|2020-11-17 10:17:40|11470.63|11470.63|11471.45|11471.45|11471.45|11471.45|11470.63|11470.63|0
1605608270000|2020-11-17 10:17:50|11470.94|11470.94|11470.41|11470.41|11470.94|11470.94|11470.41|11470.41|0
1605608280000|2020-11-17 10:18:00|11470.04|11470.04|11470.42|11470.42|11470.42|11470.42|11470.04|11470.04|0
1605608290000|2020-11-17 10:18:10|11470.86|11470.86|11470.86|11470.86|11470.86|11470.86|11470.86|11470.86|0
1605608300000|2020-11-17 10:18:20|11471.4|11471.4|11470.89|11470.89|11471.4|11471.4|11470.89|11470.89|0
1605608310000|2020-11-17 10:18:30|11471.19|11471.19|11470.32|11470.32|11471.28|11471.28|11470.32|11470.32|0
1605608320000|2020-11-17 10:18:40|11470.15|11470.15|11469.98|11469.98|11470.15|11470.15|11469.98|11469.98|0
1605608330000|2020-11-17 10:18:50|11470.33|11470.33|11470.33|11470.33|11470.33|11470.33|11470.33|11470.33|0
1605608350000|2020-11-17 10:19:10|11470.62|11470.62|11471.27|11471.27|11471.27|11471.27|11470.62|11470.62|0
1605608370000|2020-11-17 10:19:30|11471.36|11471.36|11470.63|11470.63|11471.36|11471.36|11470.63|11470.63|0
1605608380000|2020-11-17 10:19:40|11470.87|11470.87|11468.52|11468.52|11470.89|11470.89|11468.33|11468.33|0
1605608390000|2020-11-17 10:19:50|11468.23|11468.23|11468.2|11468.2|11468.7|11468.7|11468.1|11468.1|0
1605608400000|2020-11-17 10:20:00|11470.67|11470.67|11470.62|11470.62|11470.67|11470.67|11470.43|11470.43|0
1605608410000|2020-11-17 10:20:10|11470.81|11470.81|11471|11471|11471|11471|11470.62|11470.62|0
1605608420000|2020-11-17 10:20:20|11471.09|11471.09|11471.19|11471.19|11471.19|11471.19|11471.09|11471.09|0
1605608430000|2020-11-17 10:20:30|11470.56|11470.56|11470.56|11470.56|11470.56|11470.56|11470.56|11470.56|0
1605608440000|2020-11-17 10:20:40|11470.28|11470.28|11470.44|11470.44|11470.44|11470.44|11469.91|11469.91|0
1605608450000|2020-11-17 10:20:50|11470.63|11470.63|11470.63|11470.63|11470.63|11470.63|11470.63|11470.63|0
1605608460000|2020-11-17 10:21:00|11472.28|11472.28|11472.28|11472.28|11472.28|11472.28|11472.28|11472.28|0
1605608470000|2020-11-17 10:21:10|11472.11|11472.11|11472.75|11472.75|11472.93|11472.93|11472.11|11472.11|0
1605608480000|2020-11-17 10:21:20|11472.41|11472.41|11472.41|11472.41|11472.41|11472.41|11472.41|11472.41|0
1605608490000|2020-11-17 10:21:30|11473.03|11473.03|11472.52|11472.52|11473.03|11473.03|11472.52|11472.52|0
1605608500000|2020-11-17 10:21:40|11473.03|11473.03|11471.3|11471.3|11473.03|11473.03|11471.3|11471.3|0
1605608510000|2020-11-17 10:21:50|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|11471.5|0
1605608520000|2020-11-17 10:22:00|11472.43|11472.43|11473.58|11473.58|11474.31|11474.31|11472.43|11472.43|0
1605608530000|2020-11-17 10:22:10|11472.76|11472.76|11472.42|11472.42|11472.76|11472.76|11472.42|11472.42|0
1605608540000|2020-11-17 10:22:20|11471.59|11471.59|11471.3|11471.3|11471.59|11471.59|11471.3|11471.3|0
1605608550000|2020-11-17 10:22:30|11471.38|11471.38|11471.02|11471.02|11471.38|11471.38|11471.02|11471.02|0
1605608560000|2020-11-17 10:22:40|11471.26|11471.26|11470.89|11470.89|11471.26|11471.26|11470.89|11470.89|0
1605608570000|2020-11-17 10:22:50|11470.66|11470.66|11469.3|11469.3|11470.66|11470.66|11469.09|11469.09|0
1605608580000|2020-11-17 10:23:00|11468.94|11468.94|11469.04|11469.04|11469.04|11469.04|11468.79|11468.79|0
1605608590000|2020-11-17 10:23:10|11469.31|11469.31|11469.66|11469.66|11469.66|11469.66|11469.18|11469.18|0
1605608600000|2020-11-17 10:23:20|11469.29|11469.29|11469.89|11469.89|11469.89|11469.89|11469.29|11469.29|0
1605608610000|2020-11-17 10:23:30|11470.13|11470.13|11469.07|11469.07|11470.13|11470.13|11469.07|11469.07|0
1605608620000|2020-11-17 10:23:40|11469.44|11469.44|11469.8|11469.8|11469.8|11469.8|11469.44|11469.44|0
1605608630000|2020-11-17 10:23:50|11469.97|11469.97|11469.97|11469.97|11469.97|11469.97|11469.97|11469.97|0
1605608640000|2020-11-17 10:24:00|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|0
1605608650000|2020-11-17 10:24:10|11468.96|11468.96|11469.65|11469.65|11470.81|11470.81|11468.96|11468.96|0
1605608660000|2020-11-17 10:24:20|11470.59|11470.59|11472.98|11472.98|11472.98|11472.98|11470.59|11470.59|0
1605608670000|2020-11-17 10:24:30|11471.33|11471.33|11469.68|11469.68|11471.33|11471.33|11469.68|11469.68|0
1605608680000|2020-11-17 10:24:40|11469.35|11469.35|11469.35|11469.35|11469.35|11469.35|11469.35|11469.35|0
1605608690000|2020-11-17 10:24:50|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|11468.53|0
1605608700000|2020-11-17 10:25:00|11467.7|11467.7|11467.53|11467.53|11467.7|11467.7|11467.17|11467.17|0
1605608710000|2020-11-17 10:25:10|11467.3|11467.3|11467.8|11467.8|11467.8|11467.8|11467.3|11467.3|0
1605608720000|2020-11-17 10:25:20|11468.14|11468.14|11468.31|11468.31|11468.31|11468.31|11468.14|11468.14|0
1605608730000|2020-11-17 10:25:30|11468.46|11468.46|11468.39|11468.39|11468.75|11468.75|11468.39|11468.39|0
1605608740000|2020-11-17 10:25:40|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|11466.74|0
1605608750000|2020-11-17 10:25:50|11466.57|11466.57|11468.15|11468.15|11468.15|11468.15|11466.57|11466.57|0
1605608760000|2020-11-17 10:26:00|11468.45|11468.45|11468.09|11468.09|11468.45|11468.45|11467.77|11467.77|0
1605608770000|2020-11-17 10:26:10|11467.97|11467.97|11467.6|11467.6|11467.97|11467.97|11467.52|11467.52|0
1605608790000|2020-11-17 10:26:30|11467.23|11467.23|11466.87|11466.87|11467.23|11467.23|11466.87|11466.87|0
1605608810000|2020-11-17 10:26:50|11466.73|11466.73|11466.42|11466.42|11466.8|11466.8|11466.42|11466.42|0
1605608820000|2020-11-17 10:27:00|11466.05|11466.05|11465.83|11465.83|11466.05|11466.05|11465.71|11465.71|0
1605608830000|2020-11-17 10:27:10|11466.03|11466.03|11465.21|11465.21|11466.03|11466.03|11465.21|11465.21|0
1605608850000|2020-11-17 10:27:30|11464.84|11464.84|11464.84|11464.84|11464.84|11464.84|11464.84|11464.84|0
1605608860000|2020-11-17 10:27:40|11464.48|11464.48|11463.53|11463.53|11464.48|11464.48|11463.53|11463.53|0
1605608870000|2020-11-17 10:27:50|11463.77|11463.77|11463.91|11463.91|11463.91|11463.91|11463.77|11463.77|0
1605608880000|2020-11-17 10:28:00|11463.09|11463.09|11463.5|11463.5|11463.5|11463.5|11462.26|11462.26|0
1605608890000|2020-11-17 10:28:10|11461.85|11461.85|11460.45|11460.45|11461.85|11461.85|11460.45|11460.45|0
1605608900000|2020-11-17 10:28:20|11460.57|11460.57|11460.2|11460.2|11460.57|11460.57|11460.2|11460.2|0
1605608910000|2020-11-17 10:28:30|11459.84|11459.84|11458.17|11458.17|11460.93|11460.93|11458.17|11458.17|0
1605608920000|2020-11-17 10:28:40|11457.81|11457.81|11456.86|11456.86|11457.81|11457.81|11456.86|11456.86|0
1605608930000|2020-11-17 10:28:50|11456.74|11456.74|11455.72|11455.72|11456.74|11456.74|11455.1|11455.1|0
1605608940000|2020-11-17 10:29:00|11456.81|11456.81|11456.81|11456.81|11456.81|11456.81|11456.81|11456.81|0
1605608960000|2020-11-17 10:29:20|11456.64|11456.64|11456.45|11456.45|11456.64|11456.64|11456.45|11456.45|0
1605608970000|2020-11-17 10:29:30|11456.69|11456.69|11456.52|11456.52|11456.69|11456.69|11456.52|11456.52|0
1605608980000|2020-11-17 10:29:40|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|0
1605608990000|2020-11-17 10:29:50|11456.5|11456.5|11454.49|11454.49|11456.5|11456.5|11454.49|11454.49|0
1605609000000|2020-11-17 10:30:00|11455.31|11455.31|11455.6|11455.6|11455.6|11455.6|11455.31|11455.31|0
1605609010000|2020-11-17 10:30:10|11455.84|11455.84|11455.98|11455.98|11455.98|11455.98|11455.84|11455.84|0
1605609020000|2020-11-17 10:30:20|11456.15|11456.15|11454.73|11454.73|11456.27|11456.27|11454.63|11454.63|0
1605609030000|2020-11-17 10:30:30|11455.35|11455.35|11457.71|11457.71|11457.71|11457.71|11455.35|11455.35|0
1605609040000|2020-11-17 10:30:40|11457.47|11457.47|11457.47|11457.47|11457.47|11457.47|11457.47|11457.47|0
1605609050000|2020-11-17 10:30:50|11457.33|11457.33|11457.18|11457.18|11457.33|11457.33|11457.18|11457.18|0
1605609060000|2020-11-17 10:31:00|11457.42|11457.42|11458.61|11458.61|11459.43|11459.43|11457.42|11457.42|0
1605609070000|2020-11-17 10:31:10|11457.98|11457.98|11458.74|11458.74|11458.74|11458.74|11457.91|11457.91|0
1605609080000|2020-11-17 10:31:20|11458.59|11458.59|11458.59|11458.59|11458.59|11458.59|11458.59|11458.59|0
1605609090000|2020-11-17 10:31:30|11459.21|11459.21|11459.36|11459.36|11459.36|11459.36|11459.21|11459.21|0
1605609100000|2020-11-17 10:31:40|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|11459.65|0
1605609110000|2020-11-17 10:31:50|11460.47|11460.47|11460.11|11460.11|11460.47|11460.47|11460.11|11460.11|0
1605609120000|2020-11-17 10:32:00|11460.93|11460.93|11460.93|11460.93|11460.93|11460.93|11460.93|11460.93|0
1605609130000|2020-11-17 10:32:10|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|0
1605609140000|2020-11-17 10:32:20|11460.58|11460.58|11461.21|11461.21|11461.4|11461.4|11460.58|11460.58|0
1605609150000|2020-11-17 10:32:30|11461.4|11461.4|11461.21|11461.21|11461.4|11461.4|11461.11|11461.11|0
1605609160000|2020-11-17 10:32:40|11461.14|11461.14|11460.84|11460.84|11461.14|11461.14|11460.84|11460.84|0
1605609170000|2020-11-17 10:32:50|11460.02|11460.02|11459.19|11459.19|11460.02|11460.02|11459.19|11459.19|0
1605609180000|2020-11-17 10:33:00|11458.83|11458.83|11456.8|11456.8|11458.83|11458.83|11456.8|11456.8|0
1605609190000|2020-11-17 10:33:10|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|0
1605609200000|2020-11-17 10:33:20|11457.15|11457.15|11457.06|11457.06|11457.15|11457.15|11457.06|11457.06|0
1605609210000|2020-11-17 10:33:30|11457.23|11457.23|11457.15|11457.15|11457.23|11457.23|11457.06|11457.06|0
1605609220000|2020-11-17 10:33:40|11457.06|11457.06|11457.09|11457.09|11457.23|11457.23|11457.06|11457.06|0
1605609230000|2020-11-17 10:33:50|11457.33|11457.33|11456.61|11456.61|11457.33|11457.33|11456.61|11456.61|0
1605609240000|2020-11-17 10:34:00|11456.31|11456.31|11456.72|11456.72|11456.72|11456.72|11456.31|11456.31|0
1605609250000|2020-11-17 10:34:10|11456.89|11456.89|11459.63|11459.63|11459.63|11459.63|11456.89|11456.89|0
1605609260000|2020-11-17 10:34:20|11458.39|11458.39|11457.39|11457.39|11458.39|11458.39|11457.39|11457.39|0
1605609280000|2020-11-17 10:34:40|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|0
1605609290000|2020-11-17 10:34:50|11457.23|11457.23|11457.58|11457.58|11457.58|11457.58|11457.23|11457.23|0
1605609300000|2020-11-17 10:35:00|11457.45|11457.45|11457.09|11457.09|11457.45|11457.45|11457.07|11457.07|0
1605609310000|2020-11-17 10:35:10|11456.95|11456.95|11455.31|11455.31|11457.71|11457.71|11455.31|11455.31|0
1605609330000|2020-11-17 10:35:30|11454.97|11454.97|11451.3|11451.3|11454.97|11454.97|11451.3|11451.3|0
1605609340000|2020-11-17 10:35:40|11451.05|11451.05|11450.58|11450.58|11451.05|11451.05|11450.58|11450.58|0
1605609350000|2020-11-17 10:35:50|11450.34|11450.34|11450.58|11450.58|11450.58|11450.58|11450.34|11450.34|0
1605609360000|2020-11-17 10:36:00|11450.87|11450.87|11447.57|11447.57|11450.87|11450.87|11447.57|11447.57|0
1605609370000|2020-11-17 10:36:10|11446.75|11446.75|11444.76|11444.76|11446.75|11446.75|11444.76|11444.76|0
1605609380000|2020-11-17 10:36:20|11444.57|11444.57|11442.93|11442.93|11444.57|11444.57|11442.93|11442.93|0
1605609390000|2020-11-17 10:36:30|11443.75|11443.75|11444.84|11444.84|11444.84|11444.84|11443.75|11443.75|0
1605609400000|2020-11-17 10:36:40|11444.93|11444.93|11445.66|11445.66|11445.66|11445.66|11444.84|11444.84|0
1605609410000|2020-11-17 10:36:50|11445.39|11445.39|11445.5|11445.5|11445.5|11445.5|11445.02|11445.02|0
1605609420000|2020-11-17 10:37:00|11443.63|11443.63|11446.81|11446.81|11447.19|11447.19|11443.63|11443.63|0
1605609430000|2020-11-17 10:37:10|11446.69|11446.69|11446.81|11446.81|11446.81|11446.81|11446.69|11446.69|0
1605609440000|2020-11-17 10:37:20|11447.19|11447.19|11446.72|11446.72|11447.19|11447.19|11446.72|11446.72|0
1605609450000|2020-11-17 10:37:30|11446.62|11446.62|11444.77|11444.77|11446.62|11446.62|11444.77|11444.77|0
1605609460000|2020-11-17 10:37:40|11444.43|11444.43|11443.71|11443.71|11444.55|11444.55|11443.71|11443.71|0
1605609470000|2020-11-17 10:37:50|11444.08|11444.08|11444.44|11444.44|11444.44|11444.44|11443.69|11443.69|0
1605609480000|2020-11-17 10:38:00|11444.08|11444.08|11444.08|11444.08|11444.08|11444.08|11444.08|11444.08|0
1605609490000|2020-11-17 10:38:10|11443.71|11443.71|11442.99|11442.99|11443.71|11443.71|11442.99|11442.99|0
1605609500000|2020-11-17 10:38:20|11442.87|11442.87|11442.87|11442.87|11442.87|11442.87|11442.87|11442.87|0
1605609510000|2020-11-17 10:38:30|11442.58|11442.58|11443.13|11443.13|11443.13|11443.13|11442.58|11442.58|0
1605609520000|2020-11-17 10:38:40|11443.26|11443.26|11443.3|11443.3|11443.3|11443.3|11443.13|11443.13|0
1605609530000|2020-11-17 10:38:50|11442.47|11442.47|11442.34|11442.34|11442.47|11442.47|11442.34|11442.34|0
1605609540000|2020-11-17 10:39:00|11442.64|11442.64|11441.81|11441.81|11442.64|11442.64|11441.81|11441.81|0
1605609550000|2020-11-17 10:39:10|11442|11442|11437.24|11437.24|11442|11442|11437.24|11437.24|0
1605609560000|2020-11-17 10:39:20|11437.34|11437.34|11438.16|11438.16|11438.16|11438.16|11437.34|11437.34|0
1605609570000|2020-11-17 10:39:30|11438.26|11438.26|11437.9|11437.9|11438.26|11438.26|11437.44|11437.44|0
1605609580000|2020-11-17 10:39:40|11437.08|11437.08|11437.08|11437.08|11437.08|11437.08|11437.08|11437.08|0
1605609590000|2020-11-17 10:39:50|11436.46|11436.46|11436.34|11436.34|11436.46|11436.46|11436.34|11436.34|0
1605609600000|2020-11-17 10:40:00|11437.16|11437.16|11436.7|11436.7|11437.16|11437.16|11436.7|11436.7|0
1605609610000|2020-11-17 10:40:10|11436.59|11436.59|11436.78|11436.78|11437.16|11437.16|11436.59|11436.59|0
1605609620000|2020-11-17 10:40:20|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|11436.05|0
1605609630000|2020-11-17 10:40:30|11435.98|11435.98|11436.8|11436.8|11436.8|11436.8|11435.98|11435.98|0
1605609640000|2020-11-17 10:40:40|11437.42|11437.42|11438.67|11438.67|11438.67|11438.67|11437.42|11437.42|0
1605609650000|2020-11-17 10:40:50|11438.5|11438.5|11438.67|11438.67|11438.67|11438.67|11438.5|11438.5|0
1605609660000|2020-11-17 10:41:00|11438.09|11438.09|11438.09|11438.09|11438.09|11438.09|11438.09|11438.09|0
1605609670000|2020-11-17 10:41:10|11438.26|11438.26|11437.78|11437.78|11438.67|11438.67|11436.95|11436.95|0
1605609690000|2020-11-17 10:41:30|11437.2|11437.2|11437.2|11437.2|11437.2|11437.2|11437.2|11437.2|0
1605609700000|2020-11-17 10:41:40|11437.67|11437.67|11436.71|11436.71|11437.67|11437.67|11436.71|11436.71|0
1605609710000|2020-11-17 10:41:50|11437.22|11437.22|11436.86|11436.86|11437.22|11437.22|11436.5|11436.5|0
1605609720000|2020-11-17 10:42:00|11436.38|11436.38|11435.32|11435.32|11436.38|11436.38|11434.5|11434.5|0
1605609730000|2020-11-17 10:42:10|11434.92|11434.92|11434.68|11434.68|11434.92|11434.92|11434.68|11434.68|0
1605609740000|2020-11-17 10:42:20|11434.82|11434.82|11434.5|11434.5|11434.89|11434.89|11434.4|11434.4|0
1605609750000|2020-11-17 10:42:30|11434.27|11434.27|11435.92|11435.92|11435.92|11435.92|11434.27|11434.27|0
1605609760000|2020-11-17 10:42:40|11436.16|11436.16|11436.39|11436.39|11436.39|11436.39|11436.16|11436.16|0
1605609770000|2020-11-17 10:42:50|11436.75|11436.75|11438.53|11438.53|11438.53|11438.53|11436.75|11436.75|0
1605609780000|2020-11-17 10:43:00|11438.43|11438.43|11438.61|11438.61|11438.61|11438.61|11438.43|11438.43|0
1605609790000|2020-11-17 10:43:10|11438.51|11438.51|11437.7|11437.7|11438.63|11438.63|11436.88|11436.88|0
1605609800000|2020-11-17 10:43:20|11437.85|11437.85|11434.25|11434.25|11437.85|11437.85|11434.16|11434.16|0
1605609810000|2020-11-17 10:43:30|11433.87|11433.87|11432.64|11432.64|11433.87|11433.87|11432.64|11432.64|0
1605609830000|2020-11-17 10:43:50|11432.77|11432.77|11432.77|11432.77|11432.77|11432.77|11432.52|11432.52|0
1605609840000|2020-11-17 10:44:00|11432.71|11432.71|11432.04|11432.04|11432.71|11432.71|11432.04|11432.04|0
1605609850000|2020-11-17 10:44:10|11431.7|11431.7|11432.4|11432.4|11432.4|11432.4|11431.7|11431.7|0
1605609860000|2020-11-17 10:44:20|11432.6|11432.6|11432.6|11432.6|11432.6|11432.6|11432.6|11432.6|0
1605609870000|2020-11-17 10:44:30|11431.51|11431.51|11431.51|11431.51|11431.51|11431.51|11431.51|11431.51|0
1605609880000|2020-11-17 10:44:40|11431.75|11431.75|11431.75|11431.75|11431.75|11431.75|11431.75|11431.75|0
1605609890000|2020-11-17 10:44:50|11431.46|11431.46|11432.43|11432.43|11432.43|11432.43|11430.88|11430.88|0
1605609900000|2020-11-17 10:45:00|11432.16|11432.16|11434.2|11434.2|11434.2|11434.2|11432.16|11432.16|0
1605609910000|2020-11-17 10:45:10|11434.57|11434.57|11433.74|11433.74|11436.21|11436.21|11433.74|11433.74|0
1605609930000|2020-11-17 10:45:30|11433.23|11433.23|11433.23|11433.23|11433.23|11433.23|11433.23|11433.23|0
1605609940000|2020-11-17 10:45:40|11432.41|11432.41|11430.86|11430.86|11432.41|11432.41|11430.76|11430.76|0
1605609950000|2020-11-17 10:45:50|11431.06|11431.06|11431.3|11431.3|11432.12|11432.12|11431.06|11431.06|0
1605609970000|2020-11-17 10:46:10|11431.04|11431.04|11431.01|11431.01|11431.04|11431.04|11430.68|11430.68|0
1605609990000|2020-11-17 10:46:30|11430.65|11430.65|11424.75|11424.75|11430.65|11430.65|11424.75|11424.75|0
1605610000000|2020-11-17 10:46:40|11423.93|11423.93|11422.67|11422.67|11423.93|11423.93|11422.67|11422.67|0
1605610010000|2020-11-17 10:46:50|11422.3|11422.3|11421.43|11421.43|11423.13|11423.13|11421.31|11421.31|0
1605610020000|2020-11-17 10:47:00|11421.6|11421.6|11420.75|11420.75|11422.59|11422.59|11420.29|11420.29|0
1605610030000|2020-11-17 10:47:10|11420.9|11420.9|11420.14|11420.14|11420.9|11420.9|11420.08|11420.08|0
1605610040000|2020-11-17 10:47:20|11420.72|11420.72|11420.72|11420.72|11420.82|11420.82|11420.72|11420.72|0
1605610050000|2020-11-17 10:47:30|11420.43|11420.43|11420.43|11420.43|11420.43|11420.43|11420.43|11420.43|0
1605610060000|2020-11-17 10:47:40|11420.07|11420.07|11417.6|11417.6|11420.07|11420.07|11417.6|11417.6|0
1605610070000|2020-11-17 10:47:50|11416.78|11416.78|11416.42|11416.42|11416.78|11416.78|11416.42|11416.42|0
1605610080000|2020-11-17 10:48:00|11416.23|11416.23|11416.13|11416.13|11416.23|11416.23|11416.13|11416.13|0
1605610090000|2020-11-17 10:48:10|11416.86|11416.86|11416.04|11416.04|11417.22|11417.22|11416.04|11416.04|0
1605610100000|2020-11-17 10:48:20|11416.17|11416.17|11416.41|11416.41|11416.41|11416.41|11416.17|11416.17|0
1605610110000|2020-11-17 10:48:30|11416.31|11416.31|11416.65|11416.65|11416.65|11416.65|11416.31|11416.31|0
1605610120000|2020-11-17 10:48:40|11416.89|11416.89|11416.07|11416.07|11416.89|11416.89|11416.07|11416.07|0
1605610130000|2020-11-17 10:48:50|11415.34|11415.34|11416.07|11416.07|11416.07|11416.07|11415.34|11415.34|0
1605610140000|2020-11-17 10:49:00|11416.43|11416.43|11417.6|11417.6|11417.6|11417.6|11416.19|11416.19|0
1605610150000|2020-11-17 10:49:10|11417.37|11417.37|11417.47|11417.47|11417.56|11417.56|11417.37|11417.37|0
1605610160000|2020-11-17 10:49:20|11417.7|11417.7|11419.88|11419.88|11419.88|11419.88|11417.7|11417.7|0
1605610170000|2020-11-17 10:49:30|11420.17|11420.17|11420.34|11420.34|11420.34|11420.34|11420.17|11420.17|0
1605610180000|2020-11-17 10:49:40|11419.52|11419.52|11422.42|11422.42|11422.42|11422.42|11419.52|11419.52|0
1605610190000|2020-11-17 10:49:50|11422.36|11422.36|11420.74|11420.74|11422.36|11422.36|11420.74|11420.74|0
1605610200000|2020-11-17 10:50:00|11421.47|11421.47|11423.82|11423.82|11423.82|11423.82|11421.47|11421.47|0
1605610210000|2020-11-17 10:50:10|11424.64|11424.64|11426.62|11426.62|11426.77|11426.77|11424.64|11424.64|0
1605610220000|2020-11-17 10:50:20|11426.74|11426.74|11426.74|11426.74|11426.74|11426.74|11426.74|11426.74|0
1605610230000|2020-11-17 10:50:30|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|11426.02|0
1605610240000|2020-11-17 10:50:40|11426.38|11426.38|11426.31|11426.31|11426.38|11426.38|11426.31|11426.31|0
1605610250000|2020-11-17 10:50:50|11426.2|11426.2|11426.56|11426.56|11427.38|11427.38|11426.08|11426.08|0
1605610260000|2020-11-17 10:51:00|11426.33|11426.33|11427.95|11427.95|11427.95|11427.95|11426.33|11426.33|0
1605610270000|2020-11-17 10:51:10|11427.71|11427.71|11430.5|11430.5|11430.5|11430.5|11427.71|11427.71|0
1605610280000|2020-11-17 10:51:20|11430.14|11430.14|11430.14|11430.14|11430.14|11430.14|11430.14|11430.14|0
1605610290000|2020-11-17 10:51:30|11429.77|11429.77|11429.77|11429.77|11429.77|11429.77|11429.77|11429.77|0
1605610310000|2020-11-17 10:51:50|11429.89|11429.89|11429.89|11429.89|11429.89|11429.89|11429.89|11429.89|0
1605610320000|2020-11-17 10:52:00|11430.15|11430.15|11429.98|11429.98|11430.15|11430.15|11429.98|11429.98|0
1605610330000|2020-11-17 10:52:10|11430.22|11430.22|11430.22|11430.22|11430.22|11430.22|11430.22|11430.22|0
1605610340000|2020-11-17 10:52:20|11429.49|11429.49|11427.72|11427.72|11429.49|11429.49|11427.42|11427.42|0
1605610350000|2020-11-17 10:52:30|11427.62|11427.62|11427.98|11427.98|11427.98|11427.98|11427.62|11427.62|0
1605610360000|2020-11-17 10:52:40|11426.34|11426.34|11425.98|11425.98|11426.34|11426.34|11425.87|11425.87|0
1605610370000|2020-11-17 10:52:50|11425.47|11425.47|11425.16|11425.16|11425.47|11425.47|11425.16|11425.16|0
1605610380000|2020-11-17 10:53:00|11425.09|11425.09|11425.37|11425.37|11426.05|11426.05|11424.96|11424.96|0
1605610390000|2020-11-17 10:53:10|11425.75|11425.75|11426.41|11426.41|11426.41|11426.41|11425.75|11425.75|0
1605610400000|2020-11-17 10:53:20|11427.23|11427.23|11428.97|11428.97|11429.7|11429.7|11427.23|11427.23|0
1605610410000|2020-11-17 10:53:30|11428.74|11428.74|11428.74|11428.74|11428.74|11428.74|11428.74|11428.74|0
1605610420000|2020-11-17 10:53:40|11428.4|11428.4|11428.46|11428.46|11428.46|11428.46|11428.23|11428.23|0
1605610430000|2020-11-17 10:53:50|11428.12|11428.12|11430.59|11430.59|11430.59|11430.59|11428.12|11428.12|0
1605610440000|2020-11-17 10:54:00|11430.81|11430.81|11430.88|11430.88|11430.88|11430.88|11430.81|11430.81|0
1605610450000|2020-11-17 10:54:10|11429.79|11429.79|11431.06|11431.06|11431.06|11431.06|11429.79|11429.79|0
1605610460000|2020-11-17 10:54:20|11431.42|11431.42|11431.79|11431.79|11433.07|11433.07|11430.6|11430.6|0
1605610470000|2020-11-17 10:54:30|11431.62|11431.62|11431.45|11431.45|11431.62|11431.62|11431.45|11431.45|0
1605610480000|2020-11-17 10:54:40|11431.16|11431.16|11431.04|11431.04|11431.16|11431.16|11431.04|11431.04|0
1605610490000|2020-11-17 10:54:50|11430.87|11430.87|11429.71|11429.71|11431.04|11431.04|11429.71|11429.71|0
1605610500000|2020-11-17 10:55:00|11429.6|11429.6|11428.76|11428.76|11429.6|11429.6|11428.76|11428.76|0
1605610510000|2020-11-17 10:55:10|11429.12|11429.12|11430.02|11430.02|11430.13|11430.13|11429.12|11429.12|0
1605610520000|2020-11-17 10:55:20|11430.25|11430.25|11430.01|11430.01|11430.25|11430.25|11430.01|11430.01|0
1605610540000|2020-11-17 10:55:40|11429.54|11429.54|11430.29|11430.29|11430.29|11430.29|11429.54|11429.54|0
1605610550000|2020-11-17 10:55:50|11430.03|11430.03|11430.03|11430.03|11430.03|11430.03|11430.03|11430.03|0
1605610560000|2020-11-17 10:56:00|11430.38|11430.38|11430.45|11430.45|11430.45|11430.45|11430.38|11430.38|0
1605610570000|2020-11-17 10:56:10|11430.79|11430.79|11431.26|11431.26|11431.26|11431.26|11430.79|11430.79|0
1605610580000|2020-11-17 10:56:20|11431.79|11431.79|11431.79|11431.79|11431.79|11431.79|11431.79|11431.79|0
1605610590000|2020-11-17 10:56:30|11430.15|11430.15|11431.2|11431.2|11431.2|11431.2|11430.11|11430.11|0
1605610600000|2020-11-17 10:56:40|11430.97|11430.97|11431.06|11431.06|11431.59|11431.59|11430.97|11430.97|0
1605610610000|2020-11-17 10:56:50|11430.24|11430.24|11431.3|11431.3|11431.3|11431.3|11430.24|11430.24|0
1605610620000|2020-11-17 10:57:00|11431.47|11431.47|11434.62|11434.62|11434.62|11434.62|11431.47|11431.47|0
1605610630000|2020-11-17 10:57:10|11434.82|11434.82|11436.28|11436.28|11437.1|11437.1|11434.72|11434.72|0
1605610640000|2020-11-17 10:57:20|11436.19|11436.19|11436.46|11436.46|11436.58|11436.58|11436.19|11436.19|0
1605610650000|2020-11-17 10:57:30|11435.41|11435.41|11435.55|11435.55|11435.55|11435.55|11435.41|11435.41|0
1605610660000|2020-11-17 10:57:40|11435.67|11435.67|11435.67|11435.67|11435.67|11435.67|11435.67|11435.67|0
1605610680000|2020-11-17 10:58:00|11435.38|11435.38|11437.25|11437.25|11437.25|11437.25|11435.38|11435.38|0
1605610690000|2020-11-17 10:58:10|11437.44|11437.44|11435.99|11435.99|11437.64|11437.64|11435.99|11435.99|0
1605610700000|2020-11-17 10:58:20|11436.16|11436.16|11436.33|11436.33|11436.33|11436.33|11436.09|11436.09|0
1605610710000|2020-11-17 10:58:30|11436.24|11436.24|11436.92|11436.92|11436.92|11436.92|11436.1|11436.1|0
1605610720000|2020-11-17 10:58:40|11436.99|11436.99|11437.12|11437.12|11437.12|11437.12|11436.99|11436.99|0
1605610730000|2020-11-17 10:58:50|11436.99|11436.99|11436.87|11436.87|11436.99|11436.99|11436.87|11436.87|0
1605610750000|2020-11-17 10:59:10|11436.8|11436.8|11436.99|11436.99|11437.69|11437.69|11436.8|11436.8|0
1605610760000|2020-11-17 10:59:20|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|0
1605610770000|2020-11-17 10:59:30|11437.06|11437.06|11436.5|11436.5|11437.47|11437.47|11436.5|11436.5|0
1605610780000|2020-11-17 10:59:40|11433.21|11433.21|11433.21|11433.21|11433.21|11433.21|11433.21|11433.21|0
1605610790000|2020-11-17 10:59:50|11432.97|11432.97|11432.52|11432.52|11433.14|11433.14|11432.52|11432.52|0
1605610800000|2020-11-17 11:00:00|11432.64|11432.64|11430.66|11430.66|11432.64|11432.64|11430.66|11430.66|0
1605610810000|2020-11-17 11:00:10|11430.54|11430.54|11430.3|11430.3|11430.54|11430.54|11429.84|11429.84|0
1605610820000|2020-11-17 11:00:20|11430.67|11430.67|11430.33|11430.33|11430.67|11430.67|11430.33|11430.33|0
1605610830000|2020-11-17 11:00:30|11430.95|11430.95|11430.95|11430.95|11430.95|11430.95|11430.95|11430.95|0
1605610840000|2020-11-17 11:00:40|11431.19|11431.19|11431.94|11431.94|11432.28|11432.28|11430.71|11430.71|0
1605610850000|2020-11-17 11:00:50|11432.77|11432.77|11431.94|11431.94|11432.77|11432.77|11431.94|11431.94|0
1605610860000|2020-11-17 11:01:00|11431.79|11431.79|11431.69|11431.69|11431.79|11431.79|11431.56|11431.56|0
1605610870000|2020-11-17 11:01:10|11433.34|11433.34|11431.26|11431.26|11433.34|11433.34|11430.87|11430.87|0
1605610880000|2020-11-17 11:01:20|11430.97|11430.97|11430.43|11430.43|11431.26|11431.26|11430.43|11430.43|0
1605610900000|2020-11-17 11:01:40|11429.85|11429.85|11428.67|11428.67|11429.85|11429.85|11428.67|11428.67|0
1605610910000|2020-11-17 11:01:50|11428.55|11428.55|11428.41|11428.41|11428.55|11428.55|11428.41|11428.41|0
1605610920000|2020-11-17 11:02:00|11429.24|11429.24|11425.22|11425.22|11429.24|11429.24|11424.3|11424.3|0
1605610930000|2020-11-17 11:02:10|11424.94|11424.94|11421.41|11421.41|11425.03|11425.03|11421.41|11421.41|0
1605610940000|2020-11-17 11:02:20|11422.23|11422.23|11418.85|11418.85|11422.23|11422.23|11418.85|11418.85|0
1605610950000|2020-11-17 11:02:30|11419.22|11419.22|11417.57|11417.57|11419.22|11419.22|11417.57|11417.57|0
1605610960000|2020-11-17 11:02:40|11417.42|11417.42|11418.25|11418.25|11419.07|11419.07|11417.42|11417.42|0
1605610990000|2020-11-17 11:03:10|11418.33|11418.33|11418.33|11418.33|11418.33|11418.33|11418.23|11418.23|0
1605611000000|2020-11-17 11:03:20|11414.22|11414.22|11416.27|11416.27|11416.27|11416.27|11414.22|11414.22|0
1605611010000|2020-11-17 11:03:30|11418.74|11418.74|11416.27|11416.27|11418.74|11418.74|11412.97|11412.97|0
1605611020000|2020-11-17 11:03:40|11414.62|11414.62|11412.15|11412.15|11414.62|11414.62|11412.15|11412.15|0
1605611030000|2020-11-17 11:03:50|11411.32|11411.32|11411.46|11411.46|11412.52|11412.52|11411.32|11411.32|0
1605611040000|2020-11-17 11:04:00|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|11411.92|0
1605611050000|2020-11-17 11:04:10|11411.75|11411.75|11411.99|11411.99|11411.99|11411.99|11411.75|11411.75|0
1605611070000|2020-11-17 11:04:30|11411.93|11411.93|11414.4|11414.4|11415.22|11415.22|11411.93|11411.93|0
1605611080000|2020-11-17 11:04:40|11413.15|11413.15|11413.15|11413.15|11413.15|11413.15|11413.15|11413.15|0
1605611090000|2020-11-17 11:04:50|11411.5|11411.5|11410.21|11410.21|11411.5|11411.5|11410.21|11410.21|0
1605611100000|2020-11-17 11:05:00|11410.33|11410.33|11412.5|11412.5|11412.5|11412.5|11410.33|11410.33|0
1605611110000|2020-11-17 11:05:10|11410.85|11410.85|11413.13|11413.13|11413.13|11413.13|11410.85|11410.85|0
1605611120000|2020-11-17 11:05:20|11412.96|11412.96|11412.62|11412.62|11412.96|11412.96|11412.62|11412.62|0
1605611130000|2020-11-17 11:05:30|11412.5|11412.5|11412.12|11412.12|11412.5|11412.5|11411.86|11411.86|0
1605611150000|2020-11-17 11:05:50|11412|11412|11412.74|11412.74|11412.74|11412.74|11412|11412|0
1605611170000|2020-11-17 11:06:10|11414.19|11414.19|11416.94|11416.94|11418.4|11418.4|11414.19|11414.19|0
1605611180000|2020-11-17 11:06:20|11417.2|11417.2|11417.97|11417.97|11417.97|11417.97|11417.07|11417.07|0
1605611190000|2020-11-17 11:06:30|11417.63|11417.63|11418|11418|11418.36|11418.36|11417.63|11417.63|0
1605611210000|2020-11-17 11:06:50|11417.86|11417.86|11417.86|11417.86|11417.86|11417.86|11417.86|11417.86|0
1605611220000|2020-11-17 11:07:00|11417.96|11417.96|11417.96|11417.96|11417.96|11417.96|11417.96|11417.96|0
1605611230000|2020-11-17 11:07:10|11417.6|11417.6|11417.06|11417.06|11417.6|11417.6|11417.06|11417.06|0
1605611240000|2020-11-17 11:07:20|11417.4|11417.4|11417.4|11417.4|11417.4|11417.4|11417.4|11417.4|0
1605611260000|2020-11-17 11:07:40|11419.05|11419.05|11421.06|11421.06|11421.06|11421.06|11419.05|11419.05|0
1605611270000|2020-11-17 11:07:50|11420.33|11420.33|11420.43|11420.43|11420.43|11420.43|11419.61|11419.61|0
1605611280000|2020-11-17 11:08:00|11420.14|11420.14|11423.04|11423.04|11423.04|11423.04|11419.78|11419.78|0
1605611290000|2020-11-17 11:08:10|11423.86|11423.86|11423.04|11423.04|11423.86|11423.86|11423.04|11423.04|0
1605611300000|2020-11-17 11:08:20|11422.85|11422.85|11423.74|11423.74|11423.74|11423.74|11422.85|11422.85|0
1605611310000|2020-11-17 11:08:30|11422.91|11422.91|11418.99|11418.99|11422.91|11422.91|11418.99|11418.99|0
1605611320000|2020-11-17 11:08:40|11418.92|11418.92|11418.92|11418.92|11418.92|11418.92|11418.92|11418.92|0
1605611330000|2020-11-17 11:08:50|11418.1|11418.1|11418.63|11418.63|11418.63|11418.63|11418.1|11418.1|0
1605611340000|2020-11-17 11:09:00|11417.81|11417.81|11415.94|11415.94|11417.81|11417.81|11415.6|11415.6|0
1605611350000|2020-11-17 11:09:10|11416.33|11416.33|11417.23|11417.23|11417.23|11417.23|11416.14|11416.14|0
1605611360000|2020-11-17 11:09:20|11415.59|11415.59|11414.76|11414.76|11415.59|11415.59|11414.76|11414.76|0
1605611370000|2020-11-17 11:09:30|11414.47|11414.47|11414.18|11414.18|11414.47|11414.47|11414.18|11414.18|0
1605611380000|2020-11-17 11:09:40|11413.12|11413.12|11410.43|11410.43|11413.12|11413.12|11410.43|11410.43|0
1605611390000|2020-11-17 11:09:50|11410.31|11410.31|11409.48|11409.48|11410.5|11410.5|11409.48|11409.48|0
1605611400000|2020-11-17 11:10:00|11409.25|11409.25|11408.66|11408.66|11409.25|11409.25|11408.66|11408.66|0
1605611410000|2020-11-17 11:10:10|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|11407.28|0
1605611420000|2020-11-17 11:10:20|11407.22|11407.22|11407.33|11407.33|11407.33|11407.33|11407.1|11407.1|0
1605611430000|2020-11-17 11:10:30|11406.99|11406.99|11406.73|11406.73|11406.99|11406.99|11406.73|11406.73|0
1605611440000|2020-11-17 11:10:40|11406.96|11406.96|11406.96|11406.96|11406.96|11406.96|11406.96|11406.96|0
1605611460000|2020-11-17 11:11:00|11406.38|11406.38|11403.78|11403.78|11406.38|11406.38|11402.13|11402.13|0
1605611470000|2020-11-17 11:11:10|11403.05|11403.05|11402.62|11402.62|11403.05|11403.05|11402.58|11402.58|0
1605611480000|2020-11-17 11:11:20|11402.25|11402.25|11402.79|11402.79|11402.79|11402.79|11401.97|11401.97|0
1605611490000|2020-11-17 11:11:30|11402.11|11402.11|11402.11|11402.11|11402.11|11402.11|11401.74|11401.74|0
1605611500000|2020-11-17 11:11:40|11401.87|11401.87|11395.05|11395.05|11401.87|11401.87|11395.05|11395.05|0
1605611510000|2020-11-17 11:11:50|11394.81|11394.81|11394.91|11394.91|11394.91|11394.91|11394.33|11394.33|0
1605611530000|2020-11-17 11:12:10|11394.69|11394.69|11393.86|11393.86|11394.69|11394.69|11393.86|11393.86|0
1605611540000|2020-11-17 11:12:20|11394.54|11394.54|11396.43|11396.43|11396.43|11396.43|11394.54|11394.54|0
1605611550000|2020-11-17 11:12:30|11396.66|11396.66|11393.44|11393.44|11396.66|11396.66|11393.44|11393.44|0
1605611560000|2020-11-17 11:12:40|11393.2|11393.2|11391.55|11391.55|11394.02|11394.02|11391.55|11391.55|0
1605611570000|2020-11-17 11:12:50|11390.73|11390.73|11388.53|11388.53|11390.74|11390.74|11388.53|11388.53|0
1605611580000|2020-11-17 11:13:00|11388.19|11388.19|11387.57|11387.57|11388.19|11388.19|11386.94|11386.94|0
1605611590000|2020-11-17 11:13:10|11386.84|11386.84|11386.77|11386.77|11386.84|11386.84|11386.77|11386.77|0
1605611600000|2020-11-17 11:13:20|11386.49|11386.49|11387.11|11387.11|11387.11|11387.11|11386.36|11386.36|0
1605611610000|2020-11-17 11:13:30|11386.98|11386.98|11388.76|11388.76|11389.23|11389.23|11386.98|11386.98|0
1605611640000|2020-11-17 11:14:00|11388.62|11388.62|11388.35|11388.35|11388.62|11388.62|11388.35|11388.35|0
1605611660000|2020-11-17 11:14:20|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|11387.53|0
1605611670000|2020-11-17 11:14:30|11388.35|11388.35|11387.71|11387.71|11389.06|11389.06|11387.35|11387.35|0
1605611680000|2020-11-17 11:14:40|11389.36|11389.36|11389.19|11389.19|11389.83|11389.83|11389.19|11389.19|0
1605611690000|2020-11-17 11:14:50|11388.97|11388.97|11388.83|11388.83|11388.97|11388.97|11388.83|11388.83|0
1605611700000|2020-11-17 11:15:00|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|0
1605611710000|2020-11-17 11:15:10|11388.82|11388.82|11388.67|11388.67|11388.82|11388.82|11388.67|11388.67|0
1605611720000|2020-11-17 11:15:20|11388.8|11388.8|11389.48|11389.48|11389.48|11389.48|11388.8|11388.8|0
1605611730000|2020-11-17 11:15:30|11389.88|11389.88|11389.76|11389.76|11389.88|11389.88|11389.76|11389.76|0
1605611740000|2020-11-17 11:15:40|11389.65|11389.65|11389.61|11389.61|11389.85|11389.85|11389.61|11389.61|0
1605611750000|2020-11-17 11:15:50|11389.78|11389.78|11389.76|11389.76|11389.78|11389.78|11389.64|11389.64|0
1605611760000|2020-11-17 11:16:00|11389.95|11389.95|11390.64|11390.64|11391.6|11391.6|11389.95|11389.95|0
1605611770000|2020-11-17 11:16:10|11391.46|11391.46|11391.94|11391.94|11391.94|11391.94|11391.31|11391.31|0
1605611780000|2020-11-17 11:16:20|11392.17|11392.17|11392.37|11392.37|11392.37|11392.37|11392.17|11392.17|0
1605611790000|2020-11-17 11:16:30|11392.49|11392.49|11392.65|11392.65|11393.11|11393.11|11391.87|11391.87|0
1605611800000|2020-11-17 11:16:40|11392.82|11392.82|11392.82|11392.82|11392.82|11392.82|11392.82|11392.82|0
1605611810000|2020-11-17 11:16:50|11392.65|11392.65|11392.65|11392.65|11392.65|11392.65|11392.65|11392.65|0
1605611820000|2020-11-17 11:17:00|11392.77|11392.77|11391.07|11391.07|11392.77|11392.77|11391.07|11391.07|0
1605611840000|2020-11-17 11:17:20|11390.86|11390.86|11392.56|11392.56|11392.56|11392.56|11390.75|11390.75|0
1605611850000|2020-11-17 11:17:30|11393.39|11393.39|11392.85|11392.85|11393.39|11393.39|11392.85|11392.85|0
1605611860000|2020-11-17 11:17:40|11392.23|11392.23|11390.33|11390.33|11392.93|11392.93|11390.33|11390.33|0
1605611870000|2020-11-17 11:17:50|11390.77|11390.77|11391.25|11391.25|11391.25|11391.25|11390.62|11390.62|0
1605611880000|2020-11-17 11:18:00|11391.42|11391.42|11390.59|11390.59|11391.42|11391.42|11390.59|11390.59|0
1605611890000|2020-11-17 11:18:10|11390.12|11390.12|11389.32|11389.32|11390.12|11390.12|11389.32|11389.32|0
1605611900000|2020-11-17 11:18:20|11388.86|11388.86|11386.43|11386.43|11388.86|11388.86|11386.43|11386.43|0
1605611910000|2020-11-17 11:18:30|11386.07|11386.07|11385.63|11385.63|11386.07|11386.07|11385.63|11385.63|0
1605611920000|2020-11-17 11:18:40|11383.99|11383.99|11383.99|11383.99|11383.99|11383.99|11383.99|11383.99|0
1605611930000|2020-11-17 11:18:50|11383.7|11383.7|11383.07|11383.07|11383.7|11383.7|11382.55|11382.55|0
1605611940000|2020-11-17 11:19:00|11383.43|11383.43|11383.36|11383.36|11383.43|11383.43|11383.36|11383.36|0
1605611950000|2020-11-17 11:19:10|11383.6|11383.6|11383.6|11383.6|11383.6|11383.6|11383.6|11383.6|0
1605611960000|2020-11-17 11:19:20|11383.36|11383.36|11382.28|11382.28|11383.36|11383.36|11382.28|11382.28|0
1605611980000|2020-11-17 11:19:40|11381.45|11381.45|11380.75|11380.75|11382.28|11382.28|11380.63|11380.63|0
1605611990000|2020-11-17 11:19:50|11380.46|11380.46|11382.47|11382.47|11382.47|11382.47|11380.46|11380.46|0
1605612000000|2020-11-17 11:20:00|11382.59|11382.59|11382.88|11382.88|11382.88|11382.88|11382.59|11382.59|0
1605612010000|2020-11-17 11:20:10|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|0
1605612020000|2020-11-17 11:20:20|11383.99|11383.99|11383.89|11383.89|11383.99|11383.99|11383.89|11383.89|0
1605612030000|2020-11-17 11:20:30|11384.06|11384.06|11384.13|11384.13|11384.23|11384.23|11383.8|11383.8|0
1605612040000|2020-11-17 11:20:40|11381.66|11381.66|11380.18|11380.18|11381.66|11381.66|11380.18|11380.18|0
1605612050000|2020-11-17 11:20:50|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|0
1605612060000|2020-11-17 11:21:00|11379.22|11379.22|11378.98|11378.98|11379.34|11379.34|11378.98|11378.98|0
1605612070000|2020-11-17 11:21:10|11378.16|11378.16|11377.08|11377.08|11378.16|11378.16|11376.91|11376.91|0
1605612080000|2020-11-17 11:21:20|11375.44|11375.44|11373.67|11373.67|11375.44|11375.44|11373.67|11373.67|0
1605612090000|2020-11-17 11:21:30|11373.91|11373.91|11374.57|11374.57|11375.2|11375.2|11373.91|11373.91|0
1605612100000|2020-11-17 11:21:40|11373.75|11373.75|11373.9|11373.9|11373.9|11373.9|11373.75|11373.75|0
1605612110000|2020-11-17 11:21:50|11374.72|11374.72|11373.9|11373.9|11374.72|11374.72|11373.9|11373.9|0
1605612120000|2020-11-17 11:22:00|11373.73|11373.73|11375.93|11375.93|11375.93|11375.93|11373.56|11373.56|0
1605612130000|2020-11-17 11:22:10|11376.3|11376.3|11372.74|11372.74|11376.66|11376.66|11371.72|11371.72|0
1605612140000|2020-11-17 11:22:20|11373.01|11373.01|11375.5|11375.5|11375.5|11375.5|11373.01|11373.01|0
1605612150000|2020-11-17 11:22:30|11373.03|11373.03|11368.86|11368.86|11373.03|11373.03|11368.86|11368.86|0
1605612160000|2020-11-17 11:22:40|11368.43|11368.43|11366.78|11366.78|11368.43|11368.43|11366.78|11366.78|0
1605612170000|2020-11-17 11:22:50|11365.96|11365.96|11365.04|11365.04|11365.96|11365.96|11364.82|11364.82|0
1605612180000|2020-11-17 11:23:00|11367.51|11367.51|11366.84|11366.84|11369.32|11369.32|11366.84|11366.84|0
1605612190000|2020-11-17 11:23:10|11366.02|11366.02|11367.01|11367.01|11367.01|11367.01|11366.02|11366.02|0
1605612200000|2020-11-17 11:23:20|11367.84|11367.84|11367.84|11367.84|11367.84|11367.84|11367.84|11367.84|0
1605612210000|2020-11-17 11:23:30|11366.19|11366.19|11363.84|11363.84|11366.19|11366.19|11363.72|11363.72|0
1605612220000|2020-11-17 11:23:40|11363.02|11363.02|11363.5|11363.5|11363.5|11363.5|11362.68|11362.68|0
1605612230000|2020-11-17 11:23:50|11361.85|11361.85|11362.57|11362.57|11362.57|11362.57|11360.75|11360.75|0
1605612240000|2020-11-17 11:24:00|11360.92|11360.92|11359.05|11359.05|11362.57|11362.57|11359.05|11359.05|0
1605612250000|2020-11-17 11:24:10|11358.23|11358.23|11354.61|11354.61|11358.23|11358.23|11354.61|11354.61|0
1605612260000|2020-11-17 11:24:20|11354.32|11354.32|11354.44|11354.44|11354.44|11354.44|11353.62|11353.62|0
1605612270000|2020-11-17 11:24:30|11353.71|11353.71|11356.02|11356.02|11356.16|11356.16|11353.71|11353.71|0
1605612280000|2020-11-17 11:24:40|11357.11|11357.11|11357.11|11357.11|11357.11|11357.11|11357.11|11357.11|0
1605612290000|2020-11-17 11:24:50|11356.28|11356.28|11357.67|11357.67|11357.67|11357.67|11356.16|11356.16|0
1605612300000|2020-11-17 11:25:00|11358.49|11358.49|11359.14|11359.14|11359.31|11359.31|11358.49|11358.49|0
1605612310000|2020-11-17 11:25:10|11360.79|11360.79|11360.98|11360.98|11361.17|11361.17|11360.55|11360.55|0
1605612320000|2020-11-17 11:25:20|11360.87|11360.87|11360.87|11360.87|11360.87|11360.87|11360.87|11360.87|0
1605612330000|2020-11-17 11:25:30|11361.69|11361.69|11361.69|11361.69|11361.69|11361.69|11361.69|11361.69|0
1605612340000|2020-11-17 11:25:40|11361.92|11361.92|11362.28|11362.28|11362.28|11362.28|11361.92|11361.92|0
1605612360000|2020-11-17 11:26:00|11362.62|11362.62|11362.91|11362.91|11362.91|11362.91|11362.62|11362.62|0
1605612370000|2020-11-17 11:26:10|11363.35|11363.35|11363.4|11363.4|11363.4|11363.4|11363.28|11363.28|0
1605612380000|2020-11-17 11:26:20|11363.69|11363.69|11364.16|11364.16|11364.16|11364.16|11363.69|11363.69|0
1605612390000|2020-11-17 11:26:30|11364.25|11364.25|11364.25|11364.25|11364.25|11364.25|11364.25|11364.25|0
1605612400000|2020-11-17 11:26:40|11363.79|11363.79|11362.34|11362.34|11363.79|11363.79|11362.34|11362.34|0
1605612410000|2020-11-17 11:26:50|11362.21|11362.21|11362.21|11362.21|11362.21|11362.21|11362.21|11362.21|0
1605612420000|2020-11-17 11:27:00|11362.32|11362.32|11365.62|11365.62|11366.44|11366.44|11362.32|11362.32|0
1605612430000|2020-11-17 11:27:10|11365.98|11365.98|11365.87|11365.87|11365.98|11365.98|11365.87|11365.87|0
1605612440000|2020-11-17 11:27:20|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|0
1605612450000|2020-11-17 11:27:30|11364.91|11364.91|11363.07|11363.07|11364.91|11364.91|11362.84|11362.84|0
1605612470000|2020-11-17 11:27:50|11362.45|11362.45|11362.45|11362.45|11362.45|11362.45|11361.83|11361.83|0
1605612480000|2020-11-17 11:28:00|11361.83|11361.83|11364.68|11364.68|11364.92|11364.92|11361.83|11361.83|0
1605612490000|2020-11-17 11:28:10|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|11363.86|0
1605612500000|2020-11-17 11:28:20|11364.58|11364.58|11363.4|11363.4|11364.58|11364.58|11363.4|11363.4|0
1605612510000|2020-11-17 11:28:30|11363.6|11363.6|11363.13|11363.13|11363.6|11363.6|11363.13|11363.13|0
1605612520000|2020-11-17 11:28:40|11362.31|11362.31|11361.12|11361.12|11362.31|11362.31|11361.12|11361.12|0
1605612530000|2020-11-17 11:28:50|11358.65|11358.65|11357.61|11357.61|11359.16|11359.16|11357.17|11357.17|0
1605612540000|2020-11-17 11:29:00|11358.08|11358.08|11356.68|11356.68|11358.28|11358.28|11356.46|11356.46|0
1605612550000|2020-11-17 11:29:10|11356.61|11356.61|11357.99|11357.99|11359.03|11359.03|11356.61|11356.61|0
1605612560000|2020-11-17 11:29:20|11358.82|11358.82|11361.09|11361.09|11361.29|11361.29|11358.82|11358.82|0
1605612570000|2020-11-17 11:29:30|11361.95|11361.95|11362.12|11362.12|11362.43|11362.43|11361.95|11361.95|0
1605612580000|2020-11-17 11:29:40|11361.95|11361.95|11361.83|11361.83|11361.95|11361.95|11361.83|11361.83|0
1605612590000|2020-11-17 11:29:50|11360.19|11360.19|11360.19|11360.19|11360.19|11360.19|11360.19|11360.19|0
1605612600000|2020-11-17 11:30:00|11359.9|11359.9|11361.8|11361.8|11361.89|11361.89|11359.42|11359.42|0
1605612610000|2020-11-17 11:30:10|11362.27|11362.27|11363.58|11363.58|11364.64|11364.64|11362.17|11362.17|0
1605612620000|2020-11-17 11:30:20|11363.35|11363.35|11359.73|11359.73|11363.35|11363.35|11359.73|11359.73|0
1605612630000|2020-11-17 11:30:30|11358.49|11358.49|11357.24|11357.24|11358.49|11358.49|11357.24|11357.24|0
1605612640000|2020-11-17 11:30:40|11356.77|11356.77|11358.88|11358.88|11358.88|11358.88|11356.77|11356.77|0
1605612650000|2020-11-17 11:30:50|11358.7|11358.7|11358.49|11358.49|11358.7|11358.7|11357.66|11357.66|0
1605612660000|2020-11-17 11:31:00|11359.19|11359.19|11361.97|11361.97|11363.51|11363.51|11359.19|11359.19|0
1605612670000|2020-11-17 11:31:10|11362.79|11362.79|11365.83|11365.83|11365.83|11365.83|11362.79|11362.79|0
1605612680000|2020-11-17 11:31:20|11365.48|11365.48|11365.48|11365.48|11365.48|11365.48|11365.48|11365.48|0
1605612690000|2020-11-17 11:31:30|11365.12|11365.12|11367.86|11367.86|11367.86|11367.86|11365.12|11365.12|0
1605612700000|2020-11-17 11:31:40|11367.69|11367.69|11368.19|11368.19|11368.19|11368.19|11367.52|11367.52|0
1605612710000|2020-11-17 11:31:50|11369.01|11369.01|11368.83|11368.83|11369.01|11369.01|11368.83|11368.83|0
1605612720000|2020-11-17 11:32:00|11368.63|11368.63|11369.78|11369.78|11369.78|11369.78|11368.44|11368.44|0
1605612730000|2020-11-17 11:32:10|11369.65|11369.65|11367.38|11367.38|11369.85|11369.85|11367.38|11367.38|0
1605612740000|2020-11-17 11:32:20|11367.55|11367.55|11365.16|11365.16|11367.78|11367.78|11364.34|11364.34|0
1605612750000|2020-11-17 11:32:30|11364.34|11364.34|11364.31|11364.31|11364.43|11364.43|11364.31|11364.31|0
1605612760000|2020-11-17 11:32:40|11364.01|11364.01|11361.3|11361.3|11364.01|11364.01|11360.94|11360.94|0
1605612770000|2020-11-17 11:32:50|11360.38|11360.38|11358.55|11358.55|11361.02|11361.02|11358.55|11358.55|0
1605612780000|2020-11-17 11:33:00|11358.93|11358.93|11358.6|11358.6|11358.93|11358.93|11357.78|11357.78|0
1605612790000|2020-11-17 11:33:10|11357.98|11357.98|11357.98|11357.98|11357.98|11357.98|11357.98|11357.98|0
1605612800000|2020-11-17 11:33:20|11357.15|11357.15|11356.83|11356.83|11357.24|11357.24|11356.83|11356.83|0
1605612810000|2020-11-17 11:33:30|11357|11357|11352.69|11352.69|11357|11357|11352.69|11352.69|0
1605612820000|2020-11-17 11:33:40|11352.4|11352.4|11351.41|11351.41|11352.4|11352.4|11351.41|11351.41|0
1605612830000|2020-11-17 11:33:50|11351.24|11351.24|11349.84|11349.84|11351.24|11351.24|11349.7|11349.7|0
1605612840000|2020-11-17 11:34:00|11350.08|11350.08|11350.07|11350.07|11350.08|11350.08|11349.9|11349.9|0
1605612850000|2020-11-17 11:34:10|11349.52|11349.52|11349.89|11349.89|11349.89|11349.89|11349.52|11349.52|0
1605612860000|2020-11-17 11:34:20|11351.53|11351.53|11349.89|11349.89|11351.53|11351.53|11349.89|11349.89|0
1605612890000|2020-11-17 11:34:50|11350.05|11350.05|11350.05|11350.05|11350.05|11350.05|11350.05|11350.05|0
1605612900000|2020-11-17 11:35:00|11350.42|11350.42|11350.28|11350.28|11350.42|11350.42|11350.11|11350.11|0
1605612920000|2020-11-17 11:35:20|11349.99|11349.99|11350.33|11350.33|11350.33|11350.33|11349.99|11349.99|0
1605612950000|2020-11-17 11:35:50|11350.5|11350.5|11348.51|11348.51|11350.5|11350.5|11348.51|11348.51|0
1605612960000|2020-11-17 11:36:00|11348.15|11348.15|11351.18|11351.18|11352|11352|11347.98|11347.98|0
1605612970000|2020-11-17 11:36:10|11349.53|11349.53|11350.06|11350.06|11350.06|11350.06|11348.41|11348.41|0
1605612980000|2020-11-17 11:36:20|11350.88|11350.88|11351.03|11351.03|11351.18|11351.18|11350.88|11350.88|0
1605613000000|2020-11-17 11:36:40|11351.39|11351.39|11352.88|11352.88|11352.88|11352.88|11350.69|11350.69|0
1605613010000|2020-11-17 11:36:50|11352.34|11352.34|11351.31|11351.31|11352.34|11352.34|11351.31|11351.31|0
1605613020000|2020-11-17 11:37:00|11351.12|11351.12|11353.79|11353.79|11354.06|11354.06|11351.12|11351.12|0
1605613030000|2020-11-17 11:37:10|11354.41|11354.41|11353.69|11353.69|11354.41|11354.41|11353.69|11353.69|0
1605613040000|2020-11-17 11:37:20|11354.31|11354.31|11353.79|11353.79|11354.31|11354.31|11353.79|11353.79|0
1605613050000|2020-11-17 11:37:30|11353.5|11353.5|11351.13|11351.13|11353.5|11353.5|11351.13|11351.13|0
1605613060000|2020-11-17 11:37:40|11351.33|11351.33|11350.77|11350.77|11351.38|11351.38|11350.77|11350.77|0
1605613070000|2020-11-17 11:37:50|11350.88|11350.88|11351.8|11351.8|11351.8|11351.8|11350.21|11350.21|0
1605613080000|2020-11-17 11:38:00|11352.34|11352.34|11351.47|11351.47|11352.34|11352.34|11351.47|11351.47|0
1605613100000|2020-11-17 11:38:20|11353.12|11353.12|11356.02|11356.02|11356.02|11356.02|11353.12|11353.12|0
1605613110000|2020-11-17 11:38:30|11355.4|11355.4|11354.47|11354.47|11355.4|11355.4|11354.47|11354.47|0
1605613120000|2020-11-17 11:38:40|11355.3|11355.3|11353.77|11353.77|11355.42|11355.42|11353.77|11353.77|0
1605613130000|2020-11-17 11:38:50|11355.42|11355.42|11352.95|11352.95|11355.42|11355.42|11352.12|11352.12|0
1605613140000|2020-11-17 11:39:00|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|0
1605613150000|2020-11-17 11:39:10|11352.53|11352.53|11351.26|11351.26|11352.53|11352.53|11351.26|11351.26|0
1605613160000|2020-11-17 11:39:20|11351.15|11351.15|11351.15|11351.15|11351.15|11351.15|11351.15|11351.15|0
1605613170000|2020-11-17 11:39:30|11351.26|11351.26|11349.92|11349.92|11351.26|11351.26|11349.92|11349.92|0
1605613180000|2020-11-17 11:39:40|11349.79|11349.79|11350.3|11350.3|11350.3|11350.3|11349.79|11349.79|0
1605613190000|2020-11-17 11:39:50|11350.47|11350.47|11350.66|11350.66|11350.66|11350.66|11350.47|11350.47|0
1605613200000|2020-11-17 11:40:00|11350.85|11350.85|11351.04|11351.04|11351.4|11351.4|11350.85|11350.85|0
1605613210000|2020-11-17 11:40:10|11351.27|11351.27|11352.33|11352.33|11352.33|11352.33|11351.27|11351.27|0
1605613220000|2020-11-17 11:40:20|11353.16|11353.16|11352.94|11352.94|11353.28|11353.28|11352.94|11352.94|0
1605613240000|2020-11-17 11:40:40|11352.74|11352.74|11352.74|11352.74|11352.74|11352.74|11352.74|11352.74|0
1605613250000|2020-11-17 11:40:50|11352.97|11352.97|11351.21|11351.21|11352.97|11352.97|11351.21|11351.21|0
1605613260000|2020-11-17 11:41:00|11351.32|11351.32|11351.57|11351.57|11351.57|11351.57|11350.7|11350.7|0
1605613270000|2020-11-17 11:41:10|11351.45|11351.45|11352|11352|11352.19|11352.19|11351.45|11351.45|0
1605613280000|2020-11-17 11:41:20|11352.2|11352.2|11352.32|11352.32|11352.46|11352.46|11349.47|11349.47|0
1605613290000|2020-11-17 11:41:30|11351.49|11351.49|11351.11|11351.11|11351.49|11351.49|11351.11|11351.11|0
1605613300000|2020-11-17 11:41:40|11350.94|11350.94|11350.97|11350.97|11350.97|11350.97|11350.8|11350.8|0
1605613310000|2020-11-17 11:41:50|11350.46|11350.46|11349.92|11349.92|11350.46|11350.46|11349.92|11349.92|0
1605613320000|2020-11-17 11:42:00|11349.66|11349.66|11349.98|11349.98|11350.08|11350.08|11349.66|11349.66|0
1605613340000|2020-11-17 11:42:20|11350.8|11350.8|11348.44|11348.44|11351.27|11351.27|11348.44|11348.44|0
1605613350000|2020-11-17 11:42:30|11349.16|11349.16|11348.69|11348.69|11349.16|11349.16|11347.96|11347.96|0
1605613360000|2020-11-17 11:42:40|11348.59|11348.59|11349.26|11349.26|11349.26|11349.26|11348.59|11348.59|0
1605613370000|2020-11-17 11:42:50|11348.44|11348.44|11347.96|11347.96|11348.44|11348.44|11347.96|11347.96|0
1605613380000|2020-11-17 11:43:00|11347.6|11347.6|11348.16|11348.16|11348.16|11348.16|11347.24|11347.24|0
1605613390000|2020-11-17 11:43:10|11348.03|11348.03|11347.94|11347.94|11348.4|11348.4|11347.94|11347.94|0
1605613400000|2020-11-17 11:43:20|11347.77|11347.77|11347.77|11347.77|11347.77|11347.77|11347.77|11347.77|0
1605613410000|2020-11-17 11:43:30|11348.45|11348.45|11349.83|11349.83|11349.83|11349.83|11348.18|11348.18|0
1605613420000|2020-11-17 11:43:40|11346.54|11346.54|11346.54|11346.54|11346.54|11346.54|11346.54|11346.54|0
1605613430000|2020-11-17 11:43:50|11346.69|11346.69|11345.86|11345.86|11346.69|11346.69|11345.86|11345.86|0
1605613440000|2020-11-17 11:44:00|11345.04|11345.04|11345.04|11345.04|11345.04|11345.04|11345.04|11345.04|0
1605613450000|2020-11-17 11:44:10|11344.97|11344.97|11342.77|11342.77|11344.97|11344.97|11342.77|11342.77|0
1605613460000|2020-11-17 11:44:20|11341.95|11341.95|11342.09|11342.09|11342.09|11342.09|11341.95|11341.95|0
1605613470000|2020-11-17 11:44:30|11341.86|11341.86|11341.38|11341.38|11341.86|11341.86|11341.38|11341.38|0
1605613480000|2020-11-17 11:44:40|11339.74|11339.74|11339.45|11339.45|11339.74|11339.74|11339.45|11339.45|0
1605613490000|2020-11-17 11:44:50|11339.28|11339.28|11340.3|11340.3|11340.44|11340.44|11339.28|11339.28|0
1605613500000|2020-11-17 11:45:00|11339.92|11339.92|11340.61|11340.61|11340.82|11340.82|11339.92|11339.92|0
1605613510000|2020-11-17 11:45:10|11340.9|11340.9|11341.29|11341.29|11341.29|11341.29|11340.9|11340.9|0
1605613520000|2020-11-17 11:45:20|11341.58|11341.58|11343.57|11343.57|11343.69|11343.69|11341.58|11341.58|0
1605613530000|2020-11-17 11:45:30|11343.45|11343.45|11342.55|11342.55|11345.1|11345.1|11342.55|11342.55|0
1605613540000|2020-11-17 11:45:40|11341.73|11341.73|11339.88|11339.88|11341.73|11341.73|11339.26|11339.26|0
1605613550000|2020-11-17 11:45:50|11339.75|11339.75|11341.96|11341.96|11341.96|11341.96|11339.49|11339.49|0
1605613560000|2020-11-17 11:46:00|11342.25|11342.25|11345.3|11345.3|11345.3|11345.3|11342.25|11342.25|0
1605613570000|2020-11-17 11:46:10|11345.56|11345.56|11346.2|11346.2|11346.2|11346.2|11345.3|11345.3|0
1605613580000|2020-11-17 11:46:20|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|0
1605613590000|2020-11-17 11:46:30|11344.98|11344.98|11344.79|11344.79|11344.98|11344.98|11344.79|11344.79|0
1605613600000|2020-11-17 11:46:40|11344.59|11344.59|11345.25|11345.25|11345.25|11345.25|11344.59|11344.59|0
1605613620000|2020-11-17 11:47:00|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|11345.37|0
1605613630000|2020-11-17 11:47:10|11345.52|11345.52|11348.11|11348.11|11348.34|11348.34|11345.52|11345.52|0
1605613640000|2020-11-17 11:47:20|11349.35|11349.35|11347.74|11347.74|11350.46|11350.46|11347.16|11347.16|0
1605613650000|2020-11-17 11:47:30|11348.03|11348.03|11346.68|11346.68|11348.03|11348.03|11346.39|11346.39|0
1605613660000|2020-11-17 11:47:40|11346.76|11346.76|11347.38|11347.38|11347.67|11347.67|11346.76|11346.76|0
1605613670000|2020-11-17 11:47:50|11347.09|11347.09|11348.26|11348.26|11348.26|11348.26|11346.97|11346.97|0
1605613680000|2020-11-17 11:48:00|11349.09|11349.09|11348.65|11348.65|11349.16|11349.16|11348.65|11348.65|0
1605613690000|2020-11-17 11:48:10|11347.83|11347.83|11349.47|11349.47|11349.47|11349.47|11347|11347|0
1605613700000|2020-11-17 11:48:20|11349.2|11349.2|11345.86|11345.86|11349.2|11349.2|11345.86|11345.86|0
1605613710000|2020-11-17 11:48:30|11347.51|11347.51|11347.51|11347.51|11347.51|11347.51|11347.51|11347.51|0
1605613720000|2020-11-17 11:48:40|11346.88|11346.88|11346.88|11346.88|11346.88|11346.88|11346.88|11346.88|0
1605613730000|2020-11-17 11:48:50|11346.77|11346.77|11345.85|11345.85|11346.77|11346.77|11345.62|11345.62|0
1605613740000|2020-11-17 11:49:00|11345.68|11345.68|11346.19|11346.19|11346.19|11346.19|11345.68|11345.68|0
1605613750000|2020-11-17 11:49:10|11346.07|11346.07|11345.9|11345.9|11346.07|11346.07|11345.9|11345.9|0
1605613760000|2020-11-17 11:49:20|11345.08|11345.08|11344.5|11344.5|11345.08|11345.08|11343.67|11343.67|0
1605613770000|2020-11-17 11:49:30|11344.38|11344.38|11344.21|11344.21|11344.38|11344.38|11344.1|11344.1|0
1605613780000|2020-11-17 11:49:40|11344.04|11344.04|11343.92|11343.92|11344.04|11344.04|11343.92|11343.92|0
1605613790000|2020-11-17 11:49:50|11344.22|11344.22|11344.37|11344.37|11344.5|11344.5|11343.92|11343.92|0
1605613800000|2020-11-17 11:50:00|11343.79|11343.79|11344.39|11344.39|11344.39|11344.39|11343.56|11343.56|0
1605613810000|2020-11-17 11:50:10|11344.05|11344.05|11344.05|11344.05|11344.05|11344.05|11344.05|11344.05|0
1605613820000|2020-11-17 11:50:20|11344.41|11344.41|11346.24|11346.24|11346.43|11346.43|11344.41|11344.41|0
1605613830000|2020-11-17 11:50:30|11346.47|11346.47|11345.65|11345.65|11346.47|11346.47|11345.65|11345.65|0
1605613840000|2020-11-17 11:50:40|11345.55|11345.55|11345.55|11345.55|11345.55|11345.55|11345.45|11345.45|0
1605613860000|2020-11-17 11:51:00|11345.91|11345.91|11345.88|11345.88|11346.4|11346.4|11345.88|11345.88|0
1605613870000|2020-11-17 11:51:10|11346.25|11346.25|11346.25|11346.25|11346.25|11346.25|11346.25|11346.25|0
1605613880000|2020-11-17 11:51:20|11346.42|11346.42|11346.42|11346.42|11346.42|11346.42|11346.42|11346.42|0
1605613890000|2020-11-17 11:51:30|11346.57|11346.57|11347.22|11347.22|11347.39|11347.39|11346.57|11346.57|0
1605613900000|2020-11-17 11:51:40|11346.86|11346.86|11346.86|11346.86|11346.86|11346.86|11346.86|11346.86|0
1605613910000|2020-11-17 11:51:50|11346.92|11346.92|11346.92|11346.92|11346.92|11346.92|11346.92|11346.92|0
1605613920000|2020-11-17 11:52:00|11346.75|11346.75|11346.6|11346.6|11346.83|11346.83|11346.6|11346.6|0
1605613930000|2020-11-17 11:52:10|11346.89|11346.89|11347.62|11347.62|11347.62|11347.62|11346.89|11346.89|0
1605613940000|2020-11-17 11:52:20|11347.68|11347.68|11347.78|11347.78|11348.07|11348.07|11347.68|11347.68|0
1605613950000|2020-11-17 11:52:30|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|11347.15|0
1605613970000|2020-11-17 11:52:50|11347.52|11347.52|11347.25|11347.25|11347.52|11347.52|11347.15|11347.15|0
1605613980000|2020-11-17 11:53:00|11347.37|11347.37|11348.33|11348.33|11348.33|11348.33|11347.37|11347.37|0
1605613990000|2020-11-17 11:53:10|11348.67|11348.67|11348.89|11348.89|11348.89|11348.89|11347.99|11347.99|0
1605614000000|2020-11-17 11:53:20|11348.07|11348.07|11347.01|11347.01|11348.07|11348.07|11347.01|11347.01|0
1605614010000|2020-11-17 11:53:30|11346.28|11346.28|11346.38|11346.38|11346.38|11346.38|11345.55|11345.55|0
1605614020000|2020-11-17 11:53:40|11346.51|11346.51|11345.59|11345.59|11346.51|11346.51|11345.59|11345.59|0
1605614030000|2020-11-17 11:53:50|11344.77|11344.77|11345.05|11345.05|11345.59|11345.59|11344.77|11344.77|0
1605614040000|2020-11-17 11:54:00|11344.9|11344.9|11345.02|11345.02|11345.02|11345.02|11344.9|11344.9|0
1605614050000|2020-11-17 11:54:10|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|0
1605614060000|2020-11-17 11:54:20|11343.37|11343.37|11343.9|11343.9|11343.9|11343.9|11343.07|11343.07|0
1605614080000|2020-11-17 11:54:40|11344.52|11344.52|11344.91|11344.91|11345.34|11345.34|11344.52|11344.52|0
1605614100000|2020-11-17 11:55:00|11345.53|11345.53|11345.3|11345.3|11345.53|11345.53|11345.3|11345.3|0
1605614120000|2020-11-17 11:55:20|11345.2|11345.2|11344.97|11344.97|11345.2|11345.2|11344.97|11344.97|0
1605614130000|2020-11-17 11:55:30|11345.33|11345.33|11345.46|11345.46|11345.73|11345.73|11345.33|11345.33|0
1605614140000|2020-11-17 11:55:40|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|0
1605614150000|2020-11-17 11:55:50|11345.99|11345.99|11345.53|11345.53|11345.99|11345.99|11345.53|11345.53|0
1605614160000|2020-11-17 11:56:00|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|0
1605614170000|2020-11-17 11:56:10|11345.19|11345.19|11344.96|11344.96|11345.19|11345.19|11344.96|11344.96|0
1605614180000|2020-11-17 11:56:20|11344.86|11344.86|11343.11|11343.11|11344.86|11344.86|11342.87|11342.87|0
1605614190000|2020-11-17 11:56:30|11342.92|11342.92|11341.9|11341.9|11342.92|11342.92|11341.83|11341.83|0
1605614200000|2020-11-17 11:56:40|11342.09|11342.09|11341.99|11341.99|11342.09|11342.09|11341.99|11341.99|0
1605614210000|2020-11-17 11:56:50|11341.87|11341.87|11342.17|11342.17|11342.17|11342.17|11341.87|11341.87|0
1605614220000|2020-11-17 11:57:00|11342.51|11342.51|11342.61|11342.61|11342.8|11342.8|11342.51|11342.51|0
1605614230000|2020-11-17 11:57:10|11342.9|11342.9|11342.9|11342.9|11342.9|11342.9|11342.9|11342.9|0
1605614240000|2020-11-17 11:57:20|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|0
1605614250000|2020-11-17 11:57:30|11342.79|11342.79|11342.93|11342.93|11343.16|11343.16|11342.79|11342.79|0
1605614260000|2020-11-17 11:57:40|11342.73|11342.73|11342.73|11342.73|11342.73|11342.73|11342.73|11342.73|0
1605614270000|2020-11-17 11:57:50|11342.5|11342.5|11341.54|11341.54|11342.5|11342.5|11341.54|11341.54|0
1605614280000|2020-11-17 11:58:00|11342.36|11342.36|11342.6|11342.6|11342.6|11342.6|11342.36|11342.36|0
1605614290000|2020-11-17 11:58:10|11342.7|11342.7|11343.03|11343.03|11343.06|11343.06|11342.7|11342.7|0
1605614300000|2020-11-17 11:58:20|11343.14|11343.14|11343.76|11343.76|11343.76|11343.76|11343.14|11343.14|0
1605614310000|2020-11-17 11:58:30|11342.11|11342.11|11341.25|11341.25|11342.11|11342.11|11341.15|11341.15|0
1605614320000|2020-11-17 11:58:40|11341.54|11341.54|11341.79|11341.79|11341.79|11341.79|11341.42|11341.42|0
1605614330000|2020-11-17 11:58:50|11341.67|11341.67|11341.84|11341.84|11341.84|11341.84|11341.67|11341.67|0
1605614340000|2020-11-17 11:59:00|11341.65|11341.65|11342.26|11342.26|11342.26|11342.26|11341.65|11341.65|0
1605614350000|2020-11-17 11:59:10|11342.88|11342.88|11346.38|11346.38|11346.38|11346.38|11342.88|11342.88|0
1605614360000|2020-11-17 11:59:20|11346.24|11346.24|11346.36|11346.36|11346.36|11346.36|11346.24|11346.24|0
1605614370000|2020-11-17 11:59:30|11348|11348|11348|11348|11348|11348|11348|11348|0
1605614380000|2020-11-17 11:59:40|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|11347.81|0
1605614390000|2020-11-17 11:59:50|11347.66|11347.66|11347.04|11347.04|11347.83|11347.83|11347.04|11347.04|0
1605614400000|2020-11-17 12:00:00|11346.21|11346.21|11345.03|11345.03|11346.21|11346.21|11345.03|11345.03|0
1605614410000|2020-11-17 12:00:10|11344.89|11344.89|11344.91|11344.91|11344.91|11344.91|11344.78|11344.78|0
1605614420000|2020-11-17 12:00:20|11344.61|11344.61|11344.33|11344.33|11344.62|11344.62|11344.33|11344.33|0
1605614430000|2020-11-17 12:00:30|11344.16|11344.16|11344.16|11344.16|11344.16|11344.16|11344.16|11344.16|0
1605614450000|2020-11-17 12:00:50|11344.5|11344.5|11344.67|11344.67|11344.67|11344.67|11344.5|11344.5|0
1605614460000|2020-11-17 12:01:00|11344.14|11344.14|11345.28|11345.28|11345.28|11345.28|11343.63|11343.63|0
1605614470000|2020-11-17 12:01:10|11343.63|11343.63|11343.22|11343.22|11343.63|11343.63|11343.1|11343.1|0
1605614480000|2020-11-17 12:01:20|11343.28|11343.28|11343.38|11343.38|11343.38|11343.38|11343.28|11343.28|0
1605614490000|2020-11-17 12:01:30|11343.14|11343.14|11343.24|11343.24|11343.24|11343.24|11343.14|11343.14|0
1605614500000|2020-11-17 12:01:40|11343|11343|11343.38|11343.38|11343.38|11343.38|11342.87|11342.87|0
1605614520000|2020-11-17 12:02:00|11343.47|11343.47|11346.82|11346.82|11346.82|11346.82|11343.47|11343.47|0
1605614530000|2020-11-17 12:02:10|11347.45|11347.45|11347.45|11347.45|11347.45|11347.45|11347.45|11347.45|0
1605614540000|2020-11-17 12:02:20|11348.27|11348.27|11348.95|11348.95|11348.95|11348.95|11348.27|11348.27|0
1605614550000|2020-11-17 12:02:30|11349.12|11349.12|11350.6|11350.6|11350.6|11350.6|11349.12|11349.12|0
1605614560000|2020-11-17 12:02:40|11350.43|11350.43|11350.31|11350.31|11350.43|11350.43|11350.19|11350.19|0
1605614570000|2020-11-17 12:02:50|11351.13|11351.13|11351.2|11351.2|11351.2|11351.2|11351.13|11351.13|0
1605614580000|2020-11-17 12:03:00|11351.08|11351.08|11352.24|11352.24|11352.24|11352.24|11351.08|11351.08|0
1605614590000|2020-11-17 12:03:10|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|0
1605614600000|2020-11-17 12:03:20|11352.46|11352.46|11352.63|11352.63|11352.63|11352.63|11352.29|11352.29|0
1605614610000|2020-11-17 12:03:30|11352.46|11352.46|11352.58|11352.58|11352.58|11352.58|11352.46|11352.46|0
1605614620000|2020-11-17 12:03:40|11352.41|11352.41|11352.7|11352.7|11352.7|11352.7|11352.41|11352.41|0
1605614630000|2020-11-17 12:03:50|11352.15|11352.15|11351.87|11351.87|11352.42|11352.42|11351.87|11351.87|0
1605614640000|2020-11-17 12:04:00|11351.68|11351.68|11351.78|11351.78|11351.88|11351.88|11351.68|11351.68|0
1605614650000|2020-11-17 12:04:10|11352.07|11352.07|11352.07|11352.07|11352.07|11352.07|11352.07|11352.07|0
1605614660000|2020-11-17 12:04:20|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|0
1605614670000|2020-11-17 12:04:30|11352.49|11352.49|11352.72|11352.72|11352.72|11352.72|11352.49|11352.49|0
1605614680000|2020-11-17 12:04:40|11352.94|11352.94|11351.3|11351.3|11352.94|11352.94|11351.3|11351.3|0
1605614690000|2020-11-17 12:04:50|11351.47|11351.47|11352.22|11352.22|11352.29|11352.29|11351.47|11351.47|0
1605614700000|2020-11-17 12:05:00|11352.39|11352.39|11352.25|11352.25|11352.49|11352.49|11352.25|11352.25|0
1605614710000|2020-11-17 12:05:10|11353.08|11353.08|11353.1|11353.1|11353.1|11353.1|11352.84|11352.84|0
1605614720000|2020-11-17 12:05:20|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|0
1605614730000|2020-11-17 12:05:30|11353.54|11353.54|11354.62|11354.62|11354.62|11354.62|11353.54|11353.54|0
1605614740000|2020-11-17 12:05:40|11354.45|11354.45|11353.98|11353.98|11354.6|11354.6|11353.98|11353.98|0
1605614760000|2020-11-17 12:06:00|11354.8|11354.8|11355.14|11355.14|11356.09|11356.09|11354.8|11354.8|0
1605614770000|2020-11-17 12:06:10|11354.41|11354.41|11354.29|11354.29|11354.41|11354.41|11354.29|11354.29|0
1605614780000|2020-11-17 12:06:20|11354|11354|11351.56|11351.56|11354|11354|11351.44|11351.44|0
1605614790000|2020-11-17 12:06:30|11351.19|11351.19|11351.19|11351.19|11351.19|11351.19|11350.93|11350.93|0
1605614800000|2020-11-17 12:06:40|11351.05|11351.05|11350.98|11350.98|11351.13|11351.13|11350.98|11350.98|0
1605614820000|2020-11-17 12:07:00|11350.64|11350.64|11350.64|11350.64|11350.64|11350.64|11350.64|11350.64|0
1605614840000|2020-11-17 12:07:20|11350.81|11350.81|11350.84|11350.84|11350.96|11350.96|11350.72|11350.72|0
1605614850000|2020-11-17 12:07:30|11350.96|11350.96|11350.76|11350.76|11350.96|11350.96|11350.63|11350.63|0
1605614860000|2020-11-17 12:07:40|11350.39|11350.39|11350.9|11350.9|11352.84|11352.84|11349.55|11349.55|0
1605614870000|2020-11-17 12:07:50|11350.8|11350.8|11350.52|11350.52|11350.8|11350.8|11350.47|11350.47|0
1605614880000|2020-11-17 12:08:00|11350.42|11350.42|11349.83|11349.83|11350.42|11350.42|11349.83|11349.83|0
1605614890000|2020-11-17 12:08:10|11349.74|11349.74|11349.35|11349.35|11349.74|11349.74|11349.35|11349.35|0
1605614900000|2020-11-17 12:08:20|11349.74|11349.74|11350.16|11350.16|11352.21|11352.21|11349.74|11349.74|0
1605614910000|2020-11-17 12:08:30|11350.4|11350.4|11348.05|11348.05|11350.52|11350.52|11348.05|11348.05|0
1605614920000|2020-11-17 12:08:40|11347.81|11347.81|11346.91|11346.91|11347.81|11347.81|11346.91|11346.91|0
1605614930000|2020-11-17 12:08:50|11347.59|11347.59|11346.96|11346.96|11347.59|11347.59|11346.96|11346.96|0
1605614940000|2020-11-17 12:09:00|11347.13|11347.13|11345.42|11345.42|11347.13|11347.13|11345.42|11345.42|0
1605614950000|2020-11-17 12:09:10|11345.61|11345.61|11346.39|11346.39|11346.58|11346.58|11345.61|11345.61|0
1605614980000|2020-11-17 12:09:40|11346.75|11346.75|11346.94|11346.94|11346.94|11346.94|11346.75|11346.75|0
1605614990000|2020-11-17 12:09:50|11348.59|11348.59|11349.6|11349.6|11349.7|11349.7|11348.59|11348.59|0
1605615000000|2020-11-17 12:10:00|11349.83|11349.83|11347.88|11347.88|11349.83|11349.83|11347.88|11347.88|0
1605615010000|2020-11-17 12:10:10|11348|11348|11348.12|11348.12|11348.12|11348.12|11347.88|11347.88|0
1605615030000|2020-11-17 12:10:30|11348.29|11348.29|11348.63|11348.63|11348.63|11348.63|11348.29|11348.29|0
1605615040000|2020-11-17 12:10:40|11348.86|11348.86|11348.86|11348.86|11348.86|11348.86|11348.86|11348.86|0
1605615050000|2020-11-17 12:10:50|11347.21|11347.21|11345.26|11345.26|11347.21|11347.21|11345.09|11345.09|0
1605615060000|2020-11-17 12:11:00|11345.43|11345.43|11345.16|11345.16|11345.43|11345.43|11345.16|11345.16|0
1605615070000|2020-11-17 12:11:10|11345.03|11345.03|11345.1|11345.1|11345.1|11345.1|11345.03|11345.03|0
1605615080000|2020-11-17 12:11:20|11345.27|11345.27|11345.67|11345.67|11345.67|11345.67|11345.03|11345.03|0
1605615100000|2020-11-17 12:11:40|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|0
1605615110000|2020-11-17 12:11:50|11346.08|11346.08|11346.68|11346.68|11346.68|11346.68|11346.08|11346.08|0
1605615120000|2020-11-17 12:12:00|11346.83|11346.83|11346.83|11346.83|11346.83|11346.83|11346.83|11346.83|0
1605615130000|2020-11-17 12:12:10|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|0
1605615140000|2020-11-17 12:12:20|11346.66|11346.66|11348.16|11348.16|11348.16|11348.16|11346.66|11346.66|0
1605615150000|2020-11-17 12:12:30|11348.88|11348.88|11346.44|11346.44|11348.88|11348.88|11346.22|11346.22|0
1605615160000|2020-11-17 12:12:40|11346.1|11346.1|11346.87|11346.87|11346.87|11346.87|11345.76|11345.76|0
1605615170000|2020-11-17 12:12:50|11346.8|11346.8|11347.2|11347.2|11347.2|11347.2|11346.8|11346.8|0
1605615180000|2020-11-17 12:13:00|11347.26|11347.26|11349.21|11349.21|11349.21|11349.21|11347.26|11347.26|0
1605615190000|2020-11-17 12:13:10|11350.3|11350.3|11350.69|11350.69|11350.69|11350.69|11350.3|11350.3|0
1605615200000|2020-11-17 12:13:20|11350.98|11350.98|11350.15|11350.15|11350.98|11350.98|11349.33|11349.33|0
1605615210000|2020-11-17 12:13:30|11350.01|11350.01|11348.53|11348.53|11350.01|11350.01|11348.36|11348.36|0
1605615220000|2020-11-17 12:13:40|11348.89|11348.89|11349.26|11349.26|11349.26|11349.26|11348.89|11348.89|0
1605615230000|2020-11-17 12:13:50|11349.59|11349.59|11349.65|11349.65|11349.65|11349.65|11349.59|11349.59|0
1605615240000|2020-11-17 12:14:00|11348.72|11348.72|11349.65|11349.65|11349.65|11349.65|11348.72|11348.72|0
1605615250000|2020-11-17 12:14:10|11349.84|11349.84|11350.76|11350.76|11350.76|11350.76|11349.84|11349.84|0
1605615260000|2020-11-17 12:14:20|11350.88|11350.88|11349.57|11349.57|11351.05|11351.05|11349.57|11349.57|0
1605615270000|2020-11-17 12:14:30|11349.81|11349.81|11349.56|11349.56|11349.81|11349.81|11349.45|11349.45|0
1605615280000|2020-11-17 12:14:40|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|11349.68|0
1605615290000|2020-11-17 12:14:50|11350.15|11350.15|11350.53|11350.53|11350.53|11350.53|11350.15|11350.15|0
1605615300000|2020-11-17 12:15:00|11349.7|11349.7|11351.23|11351.23|11351.23|11351.23|11349.7|11349.7|0
1605615310000|2020-11-17 12:15:10|11351.43|11351.43|11352.37|11352.37|11352.37|11352.37|11351.14|11351.14|0
1605615320000|2020-11-17 12:15:20|11352.61|11352.61|11353.4|11353.4|11353.4|11353.4|11352.61|11352.61|0
1605615330000|2020-11-17 12:15:30|11353.76|11353.76|11353.5|11353.5|11353.76|11353.76|11352.51|11352.51|0
1605615340000|2020-11-17 12:15:40|11353.33|11353.33|11353.52|11353.52|11353.52|11353.52|11353.24|11353.24|0
1605615360000|2020-11-17 12:16:00|11353.14|11353.14|11352.46|11352.46|11353.14|11353.14|11352.46|11352.46|0
1605615370000|2020-11-17 12:16:10|11350.81|11350.81|11350.71|11350.71|11350.81|11350.81|11350.44|11350.44|0
1605615390000|2020-11-17 12:16:30|11350.59|11350.59|11350.59|11350.59|11350.59|11350.59|11350.59|11350.59|0
1605615400000|2020-11-17 12:16:40|11349.94|11349.94|11349.94|11349.94|11349.94|11349.94|11349.94|11349.94|0
1605615410000|2020-11-17 12:16:50|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|0
1605615420000|2020-11-17 12:17:00|11350.59|11350.59|11350|11350|11350.59|11350.59|11349.77|11349.77|0
1605615430000|2020-11-17 12:17:10|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|11350.3|0
1605615440000|2020-11-17 12:17:20|11350.56|11350.56|11350.44|11350.44|11350.56|11350.56|11350.44|11350.44|0
1605615450000|2020-11-17 12:17:30|11349.62|11349.62|11350.3|11350.3|11350.44|11350.44|11349.62|11349.62|0
1605615460000|2020-11-17 12:17:40|11350.01|11350.01|11350.01|11350.01|11350.01|11350.01|11350.01|11350.01|0
1605615480000|2020-11-17 12:18:00|11351.65|11351.65|11349.05|11349.05|11351.65|11351.65|11349.05|11349.05|0
1605615490000|2020-11-17 12:18:10|11349.87|11349.87|11349.48|11349.48|11349.87|11349.87|11349.48|11349.48|0
1605615500000|2020-11-17 12:18:20|11350.1|11350.1|11352.92|11352.92|11352.92|11352.92|11350.1|11350.1|0
1605615510000|2020-11-17 12:18:30|11353.04|11353.04|11352.72|11352.72|11353.04|11353.04|11352.57|11352.57|0
1605615520000|2020-11-17 12:18:40|11352.84|11352.84|11352.84|11352.84|11352.84|11352.84|11352.84|11352.84|0
1605615530000|2020-11-17 12:18:50|11353.22|11353.22|11352.99|11352.99|11353.22|11353.22|11352.59|11352.59|0
1605615540000|2020-11-17 12:19:00|11353.33|11353.33|11353.98|11353.98|11353.98|11353.98|11352.99|11352.99|0
1605615550000|2020-11-17 12:19:10|11353.79|11353.79|11352.73|11352.73|11353.79|11353.79|11352.73|11352.73|0
1605615560000|2020-11-17 12:19:20|11352.56|11352.56|11352.39|11352.39|11352.56|11352.56|11352.39|11352.39|0
1605615580000|2020-11-17 12:19:40|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|0
1605615590000|2020-11-17 12:19:50|11350.81|11350.81|11350.94|11350.94|11350.94|11350.94|11350.81|11350.81|0
1605615600000|2020-11-17 12:20:00|11351.76|11351.76|11352.11|11352.11|11352.11|11352.11|11351.76|11351.76|0
1605615610000|2020-11-17 12:20:10|11351.91|11351.91|11350.8|11350.8|11351.91|11351.91|11350.8|11350.8|0
1605615640000|2020-11-17 12:20:40|11350.71|11350.71|11350.54|11350.54|11350.71|11350.71|11350.54|11350.54|0
1605615650000|2020-11-17 12:20:50|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|11350.93|0
1605615660000|2020-11-17 12:21:00|11350.64|11350.64|11351.78|11351.78|11351.78|11351.78|11350.64|11350.64|0
1605615670000|2020-11-17 12:21:10|11351.4|11351.4|11351.25|11351.25|11351.4|11351.4|11351.25|11351.25|0
1605615680000|2020-11-17 12:21:20|11351.32|11351.32|11349.13|11349.13|11351.32|11351.32|11348.87|11348.87|0
1605615690000|2020-11-17 12:21:30|11348.3|11348.3|11348.3|11348.3|11348.3|11348.3|11348.3|11348.3|0
1605615700000|2020-11-17 12:21:40|11348.67|11348.67|11347.81|11347.81|11348.67|11348.67|11347.81|11347.81|0
1605615720000|2020-11-17 12:22:00|11347.57|11347.57|11347.34|11347.34|11347.57|11347.57|11347.34|11347.34|0
1605615730000|2020-11-17 12:22:10|11345.69|11345.69|11345.85|11345.85|11345.95|11345.95|11345.69|11345.69|0
1605615750000|2020-11-17 12:22:30|11345.61|11345.61|11345.61|11345.61|11345.61|11345.61|11345.61|11345.61|0
1605615760000|2020-11-17 12:22:40|11345.38|11345.38|11344.65|11344.65|11345.54|11345.54|11344.65|11344.65|0
1605615770000|2020-11-17 12:22:50|11344.53|11344.53|11344.53|11344.53|11344.53|11344.53|11344.41|11344.41|0
1605615780000|2020-11-17 12:23:00|11345.35|11345.35|11343.84|11343.84|11345.35|11345.35|11343.71|11343.71|0
1605615790000|2020-11-17 12:23:10|11344.18|11344.18|11344.18|11344.18|11344.18|11344.18|11344.18|11344.18|0
1605615800000|2020-11-17 12:23:20|11344.44|11344.44|11344.21|11344.21|11344.44|11344.44|11344.21|11344.21|0
1605615810000|2020-11-17 12:23:30|11344.34|11344.34|11344.34|11344.34|11344.34|11344.34|11344.34|11344.34|0
1605615820000|2020-11-17 12:23:40|11344|11344|11347.55|11347.55|11347.55|11347.55|11344|11344|0
1605615830000|2020-11-17 12:23:50|11347.84|11347.84|11348.08|11348.08|11348.08|11348.08|11347.84|11347.84|0
1605615840000|2020-11-17 12:24:00|11347.96|11347.96|11348.08|11348.08|11348.08|11348.08|11347.96|11347.96|0
1605615850000|2020-11-17 12:24:10|11348.27|11348.27|11348.04|11348.04|11348.27|11348.27|11347.93|11347.93|0
1605615860000|2020-11-17 12:24:20|11348.86|11348.86|11348.86|11348.86|11348.86|11348.86|11348.86|11348.86|0
1605615870000|2020-11-17 12:24:30|11349.25|11349.25|11349.77|11349.77|11349.77|11349.77|11349.15|11349.15|0
1605615880000|2020-11-17 12:24:40|11349.53|11349.53|11349.53|11349.53|11349.53|11349.53|11349.53|11349.53|0
1605615900000|2020-11-17 12:25:00|11350.35|11350.35|11350.12|11350.12|11350.35|11350.35|11350.12|11350.12|0
1605615910000|2020-11-17 12:25:10|11350.24|11350.24|11351.74|11351.74|11351.74|11351.74|11350.24|11350.24|0
1605615920000|2020-11-17 12:25:20|11351.84|11351.84|11351.84|11351.84|11351.84|11351.84|11351.84|11351.84|0
1605615930000|2020-11-17 12:25:30|11351.44|11351.44|11351.89|11351.89|11352.37|11352.37|11351.44|11351.44|0
1605615940000|2020-11-17 12:25:40|11352.71|11352.71|11351.09|11351.09|11352.71|11352.71|11351.09|11351.09|0
1605615950000|2020-11-17 12:25:50|11350.36|11350.36|11350.01|11350.01|11350.36|11350.36|11350.01|11350.01|0
1605615960000|2020-11-17 12:26:00|11349.84|11349.84|11349.61|11349.61|11349.84|11349.84|11349.61|11349.61|0
1605615970000|2020-11-17 12:26:10|11349.49|11349.49|11349.34|11349.34|11349.49|11349.49|11349.34|11349.34|0
1605615980000|2020-11-17 12:26:20|11349.24|11349.24|11348.89|11348.89|11349.24|11349.24|11348.32|11348.32|0
1605615990000|2020-11-17 12:26:30|11349.95|11349.95|11350.07|11350.07|11350.07|11350.07|11349.95|11349.95|0
1605616000000|2020-11-17 12:26:40|11350.2|11350.2|11350.33|11350.33|11350.33|11350.33|11350.2|11350.2|0
1605616010000|2020-11-17 12:26:50|11350.41|11350.41|11350.05|11350.05|11350.41|11350.41|11350.05|11350.05|0
1605616020000|2020-11-17 12:27:00|11350.78|11350.78|11350.78|11350.78|11350.78|11350.78|11350.78|11350.78|0
1605616030000|2020-11-17 12:27:10|11350.89|11350.89|11353.48|11353.48|11353.48|11353.48|11350.89|11350.89|0
1605616040000|2020-11-17 12:27:20|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|11353.65|0
1605616050000|2020-11-17 12:27:30|11352.01|11352.01|11351.13|11351.13|11352.01|11352.01|11351.06|11351.06|0
1605616060000|2020-11-17 12:27:40|11349.49|11349.49|11349.49|11349.49|11349.49|11349.49|11349.49|11349.49|0
1605616070000|2020-11-17 12:27:50|11349.72|11349.72|11349.95|11349.95|11349.95|11349.95|11349.72|11349.72|0
1605616080000|2020-11-17 12:28:00|11350.19|11350.19|11350.19|11350.19|11350.19|11350.19|11350.19|11350.19|0
1605616090000|2020-11-17 12:28:10|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|0
1605616100000|2020-11-17 12:28:20|11351.19|11351.19|11351.74|11351.74|11351.74|11351.74|11351.19|11351.19|0
1605616110000|2020-11-17 12:28:30|11351.91|11351.91|11351.97|11351.97|11351.97|11351.97|11351.77|11351.77|0
1605616120000|2020-11-17 12:28:40|11352.09|11352.09|11352.2|11352.2|11352.2|11352.2|11351.85|11351.85|0
1605616130000|2020-11-17 12:28:50|11348.91|11348.91|11348.41|11348.41|11348.91|11348.91|11348.31|11348.31|0
1605616140000|2020-11-17 12:29:00|11348.17|11348.17|11348.51|11348.51|11348.6|11348.6|11348.17|11348.17|0
1605616150000|2020-11-17 12:29:10|11348.44|11348.44|11350.09|11350.09|11350.09|11350.09|11348.44|11348.44|0
1605616160000|2020-11-17 12:29:20|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|0
1605616170000|2020-11-17 12:29:30|11350.39|11350.39|11349.57|11349.57|11350.39|11350.39|11349.57|11349.57|0
1605616180000|2020-11-17 12:29:40|11349.28|11349.28|11350.63|11350.63|11350.63|11350.63|11349.28|11349.28|0
1605616190000|2020-11-17 12:29:50|11350.57|11350.57|11351.44|11351.44|11351.44|11351.44|11350.57|11350.57|0
1605616200000|2020-11-17 12:30:00|11351.35|11351.35|11353.93|11353.93|11353.93|11353.93|11351.35|11351.35|0
1605616210000|2020-11-17 12:30:10|11354.07|11354.07|11354.56|11354.56|11354.56|11354.56|11354.07|11354.07|0
1605616220000|2020-11-17 12:30:20|11354.68|11354.68|11354.7|11354.7|11355.38|11355.38|11354.68|11354.68|0
1605616230000|2020-11-17 12:30:30|11354.87|11354.87|11355.02|11355.02|11355.02|11355.02|11354.78|11354.78|0
1605616240000|2020-11-17 12:30:40|11355.36|11355.36|11354.85|11354.85|11355.36|11355.36|11354.85|11354.85|0
1605616250000|2020-11-17 12:30:50|11354.03|11354.03|11354.03|11354.03|11354.03|11354.03|11354.03|11354.03|0
1605616260000|2020-11-17 12:31:00|11353.74|11353.74|11353.74|11353.74|11353.74|11353.74|11353.74|11353.74|0
1605616270000|2020-11-17 12:31:10|11354.1|11354.1|11354.1|11354.1|11354.1|11354.1|11353.93|11353.93|0
1605616280000|2020-11-17 12:31:20|11353.97|11353.97|11354.17|11354.17|11354.17|11354.17|11353.8|11353.8|0
1605616290000|2020-11-17 12:31:30|11354.46|11354.46|11354.46|11354.46|11354.46|11354.46|11354.46|11354.46|0
1605616300000|2020-11-17 12:31:40|11354.6|11354.6|11354.22|11354.22|11354.6|11354.6|11354.22|11354.22|0
1605616320000|2020-11-17 12:32:00|11355.04|11355.04|11357.48|11357.48|11357.48|11357.48|11355.04|11355.04|0
1605616330000|2020-11-17 12:32:10|11356.66|11356.66|11358.75|11358.75|11358.75|11358.75|11356.66|11356.66|0
1605616350000|2020-11-17 12:32:30|11358.39|11358.39|11358.24|11358.24|11358.39|11358.39|11358.24|11358.24|0
1605616360000|2020-11-17 12:32:40|11358.09|11358.09|11358.09|11358.09|11358.09|11358.09|11358.09|11358.09|0
1605616380000|2020-11-17 12:33:00|11356.44|11356.44|11356.56|11356.56|11356.56|11356.56|11356.44|11356.44|0
1605616400000|2020-11-17 12:33:20|11357.03|11357.03|11357.03|11357.03|11357.03|11357.03|11357.03|11357.03|0
1605616410000|2020-11-17 12:33:30|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|11357.27|0
1605616420000|2020-11-17 12:33:40|11357.56|11357.56|11357.56|11357.56|11357.56|11357.56|11357.56|11357.56|0
1605616430000|2020-11-17 12:33:50|11357.73|11357.73|11357.33|11357.33|11357.73|11357.73|11357.22|11357.22|0
1605616440000|2020-11-17 12:34:00|11357.5|11357.5|11357.94|11357.94|11357.94|11357.94|11357.5|11357.5|0
1605616450000|2020-11-17 12:34:10|11358.09|11358.09|11358.56|11358.56|11358.56|11358.56|11358.09|11358.09|0
1605616470000|2020-11-17 12:34:30|11358.73|11358.73|11360.19|11360.19|11360.37|11360.37|11358.73|11358.73|0
1605616480000|2020-11-17 12:34:40|11360.01|11360.01|11360.13|11360.13|11360.13|11360.13|11360.01|11360.01|0
1605616490000|2020-11-17 12:34:50|11360.25|11360.25|11360.35|11360.35|11360.69|11360.69|11360.25|11360.25|0
1605616500000|2020-11-17 12:35:00|11360.09|11360.09|11359.34|11359.34|11360.09|11360.09|11359.34|11359.34|0
1605616510000|2020-11-17 12:35:10|11359.47|11359.47|11359.41|11359.41|11359.6|11359.6|11359.41|11359.41|0
1605616520000|2020-11-17 12:35:20|11358.79|11358.79|11359.12|11359.12|11359.12|11359.12|11358.79|11358.79|0
1605616530000|2020-11-17 12:35:30|11359.2|11359.2|11360.03|11360.03|11360.03|11360.03|11359.2|11359.2|0
1605616550000|2020-11-17 12:35:50|11360.22|11360.22|11361.24|11361.24|11361.24|11361.24|11360.22|11360.22|0
1605616560000|2020-11-17 12:36:00|11362.59|11362.59|11362.59|11362.59|11362.59|11362.59|11362.59|11362.59|0
1605616580000|2020-11-17 12:36:20|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|11363.1|0
1605616590000|2020-11-17 12:36:30|11362.28|11362.28|11362.14|11362.14|11362.28|11362.28|11362.14|11362.14|0
1605616600000|2020-11-17 12:36:40|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|11362.96|0
1605616620000|2020-11-17 12:37:00|11363.08|11363.08|11362.35|11362.35|11363.08|11363.08|11362.35|11362.35|0
1605616630000|2020-11-17 12:37:10|11362.23|11362.23|11362.23|11362.23|11362.23|11362.23|11362.23|11362.23|0
1605616640000|2020-11-17 12:37:20|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|0
1605616650000|2020-11-17 12:37:30|11362.11|11362.11|11362.02|11362.02|11362.11|11362.11|11361.87|11361.87|0
1605616670000|2020-11-17 12:37:50|11361.51|11361.51|11361.39|11361.39|11361.51|11361.51|11361.39|11361.39|0
1605616680000|2020-11-17 12:38:00|11361.22|11361.22|11358.4|11358.4|11361.22|11361.22|11358.4|11358.4|0
1605616690000|2020-11-17 12:38:10|11358.55|11358.55|11357.24|11357.24|11358.55|11358.55|11357.24|11357.24|0
1605616700000|2020-11-17 12:38:20|11357.12|11357.12|11356.55|11356.55|11357.12|11357.12|11356.55|11356.55|0
1605616710000|2020-11-17 12:38:30|11355.54|11355.54|11355.25|11355.25|11355.54|11355.54|11355.25|11355.25|0
1605616720000|2020-11-17 12:38:40|11355.37|11355.37|11355.37|11355.37|11355.37|11355.37|11355.37|11355.37|0
1605616730000|2020-11-17 12:38:50|11355.75|11355.75|11355.52|11355.52|11355.75|11355.75|11355.52|11355.52|0
1605616740000|2020-11-17 12:39:00|11354.69|11354.69|11355.29|11355.29|11355.29|11355.29|11354.46|11354.46|0
1605616750000|2020-11-17 12:39:10|11355.48|11355.48|11355.24|11355.24|11355.48|11355.48|11355.24|11355.24|0
1605616760000|2020-11-17 12:39:20|11355.63|11355.63|11354.54|11354.54|11355.63|11355.63|11354.54|11354.54|0
1605616770000|2020-11-17 12:39:30|11354.34|11354.34|11355.29|11355.29|11355.29|11355.29|11354.34|11354.34|0
1605616780000|2020-11-17 12:39:40|11355.17|11355.17|11356.03|11356.03|11356.03|11356.03|11355.17|11355.17|0
1605616790000|2020-11-17 12:39:50|11355.86|11355.86|11355.86|11355.86|11355.86|11355.86|11355.86|11355.86|0
1605616800000|2020-11-17 12:40:00|11355.62|11355.62|11355.79|11355.79|11355.79|11355.79|11355.62|11355.62|0
1605616810000|2020-11-17 12:40:10|11355.56|11355.56|11355.49|11355.49|11355.56|11355.56|11355.49|11355.49|0
1605616820000|2020-11-17 12:40:20|11355.85|11355.85|11356.39|11356.39|11356.39|11356.39|11355.85|11355.85|0
1605616830000|2020-11-17 12:40:30|11356.27|11356.27|11353.1|11353.1|11356.27|11356.27|11353.1|11353.1|0
1605616840000|2020-11-17 12:40:40|11353.39|11353.39|11353.39|11353.39|11353.39|11353.39|11353.39|11353.39|0
1605616850000|2020-11-17 12:40:50|11353.52|11353.52|11352.9|11352.9|11353.52|11353.52|11352.9|11352.9|0
1605616860000|2020-11-17 12:41:00|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|0
1605616870000|2020-11-17 12:41:10|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|0
1605616880000|2020-11-17 12:41:20|11350.68|11350.68|11350.77|11350.77|11350.77|11350.77|11350.51|11350.51|0
1605616890000|2020-11-17 12:41:30|11349.95|11349.95|11349.99|11349.99|11350.22|11350.22|11349.95|11349.95|0
1605616910000|2020-11-17 12:41:50|11348.35|11348.35|11347.37|11347.37|11348.35|11348.35|11347.3|11347.3|0
1605616920000|2020-11-17 12:42:00|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|11347.25|0
1605616930000|2020-11-17 12:42:10|11347.32|11347.32|11348.3|11348.3|11348.3|11348.3|11347.32|11347.32|0
1605616940000|2020-11-17 12:42:20|11348.47|11348.47|11348.45|11348.45|11348.47|11348.47|11348.11|11348.11|0
1605616950000|2020-11-17 12:42:30|11348.11|11348.11|11348.28|11348.28|11348.28|11348.28|11348.11|11348.11|0
1605616960000|2020-11-17 12:42:40|11347.46|11347.46|11347.46|11347.46|11347.46|11347.46|11347.46|11347.46|0
1605616970000|2020-11-17 12:42:50|11347.82|11347.82|11349.87|11349.87|11350.52|11350.52|11347.82|11347.82|0
1605616980000|2020-11-17 12:43:00|11349.05|11349.05|11349.24|11349.24|11349.24|11349.24|11348.78|11348.78|0
1605616990000|2020-11-17 12:43:10|11349.41|11349.41|11349.75|11349.75|11349.75|11349.75|11349.41|11349.41|0
1605617010000|2020-11-17 12:43:30|11349.41|11349.41|11349.41|11349.41|11349.41|11349.41|11349.24|11349.24|0
1605617020000|2020-11-17 12:43:40|11350.23|11350.23|11350|11350|11350.23|11350.23|11350|11350|0
1605617030000|2020-11-17 12:43:50|11349.62|11349.62|11349.62|11349.62|11349.62|11349.62|11349.62|11349.62|0
1605617040000|2020-11-17 12:44:00|11350.44|11350.44|11349.62|11349.62|11351.27|11351.27|11349.62|11349.62|0
1605617050000|2020-11-17 12:44:10|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|0
1605617060000|2020-11-17 12:44:20|11349.29|11349.29|11349.51|11349.51|11349.51|11349.51|11349.29|11349.29|0
1605617070000|2020-11-17 12:44:30|11349.37|11349.37|11350.31|11350.31|11350.31|11350.31|11349.37|11349.37|0
1605617080000|2020-11-17 12:44:40|11351.04|11351.04|11351.84|11351.84|11351.84|11351.84|11351.04|11351.04|0
1605617090000|2020-11-17 12:44:50|11352.57|11352.57|11352.38|11352.38|11352.57|11352.57|11352.38|11352.38|0
1605617100000|2020-11-17 12:45:00|11352.51|11352.51|11352.54|11352.54|11352.64|11352.64|11352.51|11352.51|0
1605617110000|2020-11-17 12:45:10|11353.22|11353.22|11352.63|11352.63|11353.22|11353.22|11352.39|11352.39|0
1605617120000|2020-11-17 12:45:20|11352.75|11352.75|11352.55|11352.55|11352.75|11352.75|11352.55|11352.55|0
1605617140000|2020-11-17 12:45:40|11352.4|11352.4|11352.5|11352.5|11352.59|11352.59|11352.4|11352.4|0
1605617150000|2020-11-17 12:45:50|11353.12|11353.12|11353.05|11353.05|11353.12|11353.12|11353.05|11353.05|0
1605617160000|2020-11-17 12:46:00|11353.25|11353.25|11353.75|11353.75|11353.75|11353.75|11353.25|11353.25|0
1605617170000|2020-11-17 12:46:10|11353.92|11353.92|11354.09|11354.09|11354.09|11354.09|11353.92|11353.92|0
1605617180000|2020-11-17 12:46:20|11350.8|11350.8|11352.9|11352.9|11352.9|11352.9|11350.8|11350.8|0
1605617190000|2020-11-17 12:46:30|11352.66|11352.66|11353.76|11353.76|11353.76|11353.76|11352.66|11352.66|0
1605617200000|2020-11-17 12:46:40|11354.05|11354.05|11352.4|11352.4|11354.05|11354.05|11352.4|11352.4|0
1605617210000|2020-11-17 12:46:50|11352.53|11352.53|11351.58|11351.58|11352.53|11352.53|11351.58|11351.58|0
1605617220000|2020-11-17 12:47:00|11350.96|11350.96|11350.96|11350.96|11350.96|11350.96|11350.96|11350.96|0
1605617230000|2020-11-17 12:47:10|11350.84|11350.84|11350.79|11350.79|11351.3|11351.3|11350.79|11350.79|0
1605617240000|2020-11-17 12:47:20|11350.62|11350.62|11351.27|11351.27|11351.27|11351.27|11350.45|11350.45|0
1605617250000|2020-11-17 12:47:30|11351.47|11351.47|11351.3|11351.3|11351.47|11351.47|11351.3|11351.3|0
1605617260000|2020-11-17 12:47:40|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|0
1605617270000|2020-11-17 12:47:50|11351.52|11351.52|11349.05|11349.05|11351.52|11351.52|11349.05|11349.05|0
1605617290000|2020-11-17 12:48:10|11349.41|11349.41|11349.41|11349.41|11349.41|11349.41|11349.41|11349.41|0
1605617300000|2020-11-17 12:48:20|11349.61|11349.61|11349.61|11349.61|11349.61|11349.61|11349.61|11349.61|0
1605617310000|2020-11-17 12:48:30|11348.99|11348.99|11348.84|11348.84|11349.18|11349.18|11348.84|11348.84|0
1605617320000|2020-11-17 12:48:40|11348.97|11348.97|11348.7|11348.7|11348.97|11348.97|11348.7|11348.7|0
1605617330000|2020-11-17 12:48:50|11349.89|11349.89|11347.12|11347.12|11349.89|11349.89|11347.12|11347.12|0
1605617340000|2020-11-17 12:49:00|11346.3|11346.3|11345.71|11345.71|11346.3|11346.3|11345.71|11345.71|0
1605617350000|2020-11-17 12:49:10|11344.89|11344.89|11344.82|11344.82|11344.99|11344.99|11344.82|11344.82|0
1605617360000|2020-11-17 12:49:20|11344.95|11344.95|11344.95|11344.95|11347.42|11347.42|11344.95|11344.95|0
1605617400000|2020-11-17 12:50:00|11344.71|11344.71|11344.07|11344.07|11344.71|11344.71|11344.07|11344.07|0
1605617410000|2020-11-17 12:50:10|11342.42|11342.42|11338.9|11338.9|11342.42|11342.42|11338.9|11338.9|0
1605617420000|2020-11-17 12:50:20|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|0
1605617430000|2020-11-17 12:50:30|11338.36|11338.36|11337.81|11337.81|11338.36|11338.36|11337.54|11337.54|0
1605617440000|2020-11-17 12:50:40|11337.42|11337.42|11332.86|11332.86|11337.42|11337.42|11332.86|11332.86|0
1605617450000|2020-11-17 12:50:50|11332.04|11332.04|11332.86|11332.86|11332.86|11332.86|11332.04|11332.04|0
1605617460000|2020-11-17 12:51:00|11333.69|11333.69|11334.06|11334.06|11334.06|11334.06|11333.11|11333.11|0
1605617470000|2020-11-17 12:51:10|11333.23|11333.23|11333|11333|11333.35|11333.35|11333|11333|0
1605617480000|2020-11-17 12:51:20|11332.76|11332.76|11332.52|11332.52|11332.9|11332.9|11332.52|11332.52|0
1605617490000|2020-11-17 12:51:30|11332.28|11332.28|11332.54|11332.54|11332.54|11332.54|11332.28|11332.28|0
1605617500000|2020-11-17 12:51:40|11332.67|11332.67|11332.96|11332.96|11332.96|11332.96|11332.67|11332.67|0
1605617510000|2020-11-17 12:51:50|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|0
1605617520000|2020-11-17 12:52:00|11333.21|11333.21|11333.21|11333.21|11333.21|11333.21|11333.21|11333.21|0
1605617530000|2020-11-17 12:52:10|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|0
1605617540000|2020-11-17 12:52:20|11332.41|11332.41|11330.32|11330.32|11332.79|11332.79|11330.32|11330.32|0
1605617570000|2020-11-17 12:52:50|11330.15|11330.15|11327.94|11327.94|11330.15|11330.15|11327.94|11327.94|0
1605617580000|2020-11-17 12:53:00|11329.59|11329.59|11329.71|11329.71|11329.71|11329.71|11329.59|11329.59|0
1605617590000|2020-11-17 12:53:10|11329.59|11329.59|11329.59|11329.59|11329.59|11329.59|11329.59|11329.59|0
1605617610000|2020-11-17 12:53:30|11329.84|11329.84|11329.58|11329.58|11329.84|11329.84|11329.58|11329.58|0
1605617620000|2020-11-17 12:53:40|11329.73|11329.73|11330.77|11330.77|11330.77|11330.77|11329.73|11329.73|0
1605617630000|2020-11-17 12:53:50|11330.6|11330.6|11330.31|11330.31|11330.6|11330.6|11330.31|11330.31|0
1605617640000|2020-11-17 12:54:00|11330.07|11330.07|11331.19|11331.19|11331.38|11331.38|11330.07|11330.07|0
1605617650000|2020-11-17 12:54:10|11330.95|11330.95|11329.11|11329.11|11331.58|11331.58|11329.11|11329.11|0
1605617670000|2020-11-17 12:54:30|11328.28|11328.28|11327.58|11327.58|11328.38|11328.38|11327.46|11327.46|0
1605617680000|2020-11-17 12:54:40|11327.21|11327.21|11327.28|11327.28|11327.28|11327.28|11327.21|11327.21|0
1605617690000|2020-11-17 12:54:50|11326.46|11326.46|11326.46|11326.46|11326.46|11326.46|11326.46|11326.46|0
1605617700000|2020-11-17 12:55:00|11327.28|11327.28|11327.51|11327.51|11327.51|11327.51|11327.28|11327.28|0
1605617710000|2020-11-17 12:55:10|11327.85|11327.85|11329.62|11329.62|11329.62|11329.62|11327.85|11327.85|0
1605617720000|2020-11-17 12:55:20|11329.98|11329.98|11330.31|11330.31|11330.78|11330.78|11329.98|11329.98|0
1605617730000|2020-11-17 12:55:30|11330.89|11330.89|11330.89|11330.89|11330.89|11330.89|11330.89|11330.89|0
1605617740000|2020-11-17 12:55:40|11331.01|11331.01|11333.46|11333.46|11333.46|11333.46|11331.01|11331.01|0
1605617750000|2020-11-17 12:55:50|11334.05|11334.05|11333.8|11333.8|11334.42|11334.42|11333.8|11333.8|0
1605617760000|2020-11-17 12:56:00|11333.97|11333.97|11333.35|11333.35|11333.97|11333.97|11333.23|11333.23|0
1605617770000|2020-11-17 12:56:10|11333.23|11333.23|11333.35|11333.35|11333.35|11333.35|11333.23|11333.23|0
1605617780000|2020-11-17 12:56:20|11333.59|11333.59|11333.17|11333.17|11333.82|11333.82|11332.88|11332.88|0
1605617790000|2020-11-17 12:56:30|11334|11334|11332.21|11332.21|11335.51|11335.51|11332.21|11332.21|0
1605617800000|2020-11-17 12:56:40|11332.33|11332.33|11332.98|11332.98|11332.98|11332.98|11332.33|11332.33|0
1605617810000|2020-11-17 12:56:50|11333.1|11333.1|11332.28|11332.28|11333.1|11333.1|11332.28|11332.28|0
1605617820000|2020-11-17 12:57:00|11333.1|11333.1|11333.1|11333.1|11333.1|11333.1|11333.1|11333.1|0
1605617830000|2020-11-17 12:57:10|11331.76|11331.76|11331.47|11331.47|11331.76|11331.76|11331.47|11331.47|0
1605617840000|2020-11-17 12:57:20|11332.09|11332.09|11332.63|11332.63|11332.63|11332.63|11332.09|11332.09|0
1605617850000|2020-11-17 12:57:30|11333.45|11333.45|11333.76|11333.76|11334.27|11334.27|11333.45|11333.45|0
1605617860000|2020-11-17 12:57:40|11334.59|11334.59|11334.59|11334.59|11334.59|11334.59|11334.59|11334.59|0
1605617870000|2020-11-17 12:57:50|11335.41|11335.41|11336.46|11336.46|11336.46|11336.46|11335.41|11335.41|0
1605617900000|2020-11-17 12:58:20|11338.1|11338.1|11335.68|11335.68|11338.83|11338.83|11335.54|11335.54|0
1605617910000|2020-11-17 12:58:30|11336.06|11336.06|11336.06|11336.06|11336.06|11336.06|11336.06|11336.06|0
1605617920000|2020-11-17 12:58:40|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|11336.18|0
1605617940000|2020-11-17 12:59:00|11336.32|11336.32|11337.01|11337.01|11337.01|11337.01|11336.18|11336.18|0
1605617950000|2020-11-17 12:59:10|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|0
1605617960000|2020-11-17 12:59:20|11337.7|11337.7|11337.96|11337.96|11338.12|11338.12|11337.27|11337.27|0
1605617970000|2020-11-17 12:59:30|11338.58|11338.58|11338.58|11338.58|11338.58|11338.58|11338.58|11338.58|0
1605617980000|2020-11-17 12:59:40|11338.72|11338.72|11339.99|11339.99|11339.99|11339.99|11338.72|11338.72|0
1605618000000|2020-11-17 13:00:00|11339.82|11339.82|11339.78|11339.78|11339.82|11339.82|11339.7|11339.7|0
1605618010000|2020-11-17 13:00:10|11339.65|11339.65|11339.3|11339.3|11339.65|11339.65|11339.3|11339.3|0
1605618020000|2020-11-17 13:00:20|11338.79|11338.79|11337.23|11337.23|11338.79|11338.79|11337.23|11337.23|0
1605618030000|2020-11-17 13:00:30|11336.72|11336.72|11336.72|11336.72|11336.72|11336.72|11336.72|11336.72|0
1605618040000|2020-11-17 13:00:40|11335.07|11335.07|11334.25|11334.25|11335.07|11335.07|11334.25|11334.25|0
1605618060000|2020-11-17 13:01:00|11334.97|11334.97|11334.97|11334.97|11334.97|11334.97|11334.97|11334.97|0
1605618070000|2020-11-17 13:01:10|11335.8|11335.8|11336.62|11336.62|11336.62|11336.62|11335.8|11335.8|0
1605618090000|2020-11-17 13:01:30|11336.85|11336.85|11336.99|11336.99|11336.99|11336.99|11336.85|11336.85|0
1605618100000|2020-11-17 13:01:40|11337.37|11337.37|11337.37|11337.37|11337.37|11337.37|11337.37|11337.37|0
1605618110000|2020-11-17 13:01:50|11337.14|11337.14|11336.66|11336.66|11337.14|11337.14|11336.66|11336.66|0
1605618120000|2020-11-17 13:02:00|11335.79|11335.79|11335.79|11335.79|11335.79|11335.79|11335.79|11335.79|0
1605618150000|2020-11-17 13:02:30|11335.91|11335.91|11336.02|11336.02|11336.02|11336.02|11335.91|11335.91|0
1605618160000|2020-11-17 13:02:40|11335.32|11335.32|11334.13|11334.13|11335.32|11335.32|11334.13|11334.13|0
1605618170000|2020-11-17 13:02:50|11334.04|11334.04|11334.04|11334.04|11334.04|11334.04|11334.04|11334.04|0
1605618180000|2020-11-17 13:03:00|11333.67|11333.67|11335.38|11335.38|11335.38|11335.38|11333.67|11333.67|0
1605618190000|2020-11-17 13:03:10|11335.21|11335.21|11334.96|11334.96|11335.21|11335.21|11334.96|11334.96|0
1605618200000|2020-11-17 13:03:20|11335.08|11335.08|11336.53|11336.53|11336.53|11336.53|11335.08|11335.08|0
1605618210000|2020-11-17 13:03:30|11337.36|11337.36|11338.05|11338.05|11338.05|11338.05|11337.36|11337.36|0
1605618240000|2020-11-17 13:04:00|11337.78|11337.78|11338.12|11338.12|11338.12|11338.12|11337.78|11337.78|0
1605618250000|2020-11-17 13:04:10|11338.94|11338.94|11339.29|11339.29|11340.06|11340.06|11338.41|11338.41|0
1605618260000|2020-11-17 13:04:20|11339.41|11339.41|11338.82|11338.82|11339.41|11339.41|11338.58|11338.58|0
1605618270000|2020-11-17 13:04:30|11337.99|11337.99|11337.53|11337.53|11337.99|11337.99|11337.17|11337.17|0
1605618280000|2020-11-17 13:04:40|11337.82|11337.82|11338.44|11338.44|11338.44|11338.44|11337.82|11337.82|0
1605618290000|2020-11-17 13:04:50|11338.91|11338.91|11338.68|11338.68|11338.91|11338.91|11338.56|11338.56|0
1605618300000|2020-11-17 13:05:00|11339.04|11339.04|11338.69|11338.69|11339.17|11339.17|11338.69|11338.69|0
1605618310000|2020-11-17 13:05:10|11339.51|11339.51|11339.51|11339.51|11339.88|11339.88|11339.51|11339.51|0
1605618320000|2020-11-17 13:05:20|11339.4|11339.4|11338.87|11338.87|11339.4|11339.4|11338.87|11338.87|0
1605618330000|2020-11-17 13:05:30|11338.51|11338.51|11338.51|11338.51|11338.51|11338.51|11338.51|11338.51|0
1605618340000|2020-11-17 13:05:40|11338.75|11338.75|11338.75|11338.75|11338.75|11338.75|11338.75|11338.75|0
1605618350000|2020-11-17 13:05:50|11337.92|11337.92|11337.92|11337.92|11337.92|11337.92|11337.92|11337.92|0
1605618360000|2020-11-17 13:06:00|11337.69|11337.69|11337.49|11337.49|11337.75|11337.75|11337.49|11337.49|0
1605618370000|2020-11-17 13:06:10|11337.42|11337.42|11338.12|11338.12|11338.12|11338.12|11337.3|11337.3|0
1605618380000|2020-11-17 13:06:20|11338.06|11338.06|11339.17|11339.17|11339.17|11339.17|11338.06|11338.06|0
1605618390000|2020-11-17 13:06:30|11338.83|11338.83|11338.7|11338.7|11338.83|11338.83|11338.7|11338.7|0
1605618400000|2020-11-17 13:06:40|11338.08|11338.08|11337.89|11337.89|11338.08|11338.08|11337.61|11337.61|0
1605618410000|2020-11-17 13:06:50|11337.52|11337.52|11337.6|11337.6|11337.89|11337.89|11337.52|11337.52|0
1605618420000|2020-11-17 13:07:00|11337.53|11337.53|11337.36|11337.36|11337.53|11337.53|11337.36|11337.36|0
1605618430000|2020-11-17 13:07:10|11337.19|11337.19|11335.35|11335.35|11337.19|11337.19|11335.35|11335.35|0
1605618440000|2020-11-17 13:07:20|11335.23|11335.23|11334.95|11334.95|11335.77|11335.77|11334.13|11334.13|0
1605618450000|2020-11-17 13:07:30|11334.13|11334.13|11332.48|11332.48|11334.13|11334.13|11332.48|11332.48|0
1605618470000|2020-11-17 13:07:50|11332.19|11332.19|11331.85|11331.85|11332.54|11332.54|11331.85|11331.85|0
1605618480000|2020-11-17 13:08:00|11331.51|11331.51|11331.44|11331.44|11331.95|11331.95|11331.13|11331.13|0
1605618490000|2020-11-17 13:08:10|11331.08|11331.08|11331.08|11331.08|11331.08|11331.08|11331.08|11331.08|0
1605618500000|2020-11-17 13:08:20|11331.19|11331.19|11331.53|11331.53|11331.53|11331.53|11331.19|11331.19|0
1605618510000|2020-11-17 13:08:30|11330.71|11330.71|11330.71|11330.71|11330.71|11330.71|11330.71|11330.71|0
1605618520000|2020-11-17 13:08:40|11330.47|11330.47|11330.39|11330.39|11330.71|11330.71|11330.39|11330.39|0
1605618530000|2020-11-17 13:08:50|11330.1|11330.1|11330.1|11330.1|11330.1|11330.1|11330.1|11330.1|0
1605618540000|2020-11-17 13:09:00|11329.98|11329.98|11330.38|11330.38|11330.66|11330.66|11329.98|11329.98|0
1605618550000|2020-11-17 13:09:10|11330.08|11330.08|11330.08|11330.08|11330.08|11330.08|11330.08|11330.08|0
1605618560000|2020-11-17 13:09:20|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|0
1605618570000|2020-11-17 13:09:30|11331.03|11331.03|11331.03|11331.03|11331.03|11331.03|11331.03|11331.03|0
1605618580000|2020-11-17 13:09:40|11331.31|11331.31|11332.34|11332.34|11332.34|11332.34|11331.31|11331.31|0
1605618590000|2020-11-17 13:09:50|11332.72|11332.72|11334.87|11334.87|11334.87|11334.87|11332.43|11332.43|0
1605618600000|2020-11-17 13:10:00|11335.23|11335.23|11335.95|11335.95|11335.95|11335.95|11335.23|11335.23|0
1605618610000|2020-11-17 13:10:10|11335.48|11335.48|11335.48|11335.48|11335.48|11335.48|11335.48|11335.48|0
1605618630000|2020-11-17 13:10:30|11335.82|11335.82|11335.82|11335.82|11335.82|11335.82|11335.82|11335.82|0
1605618640000|2020-11-17 13:10:40|11335.7|11335.7|11335.7|11335.7|11335.7|11335.7|11335.7|11335.7|0
1605618650000|2020-11-17 13:10:50|11335.82|11335.82|11332.94|11332.94|11336.23|11336.23|11332.94|11332.94|0
1605618660000|2020-11-17 13:11:00|11332.7|11332.7|11332.01|11332.01|11332.73|11332.73|11332.01|11332.01|0
1605618680000|2020-11-17 13:11:20|11332.37|11332.37|11332.29|11332.29|11332.37|11332.37|11331.91|11331.91|0
1605618690000|2020-11-17 13:11:30|11333.02|11333.02|11333.12|11333.12|11333.12|11333.12|11333.02|11333.02|0
1605618700000|2020-11-17 13:11:40|11333.26|11333.26|11333.79|11333.79|11333.79|11333.79|11333.26|11333.26|0
1605618740000|2020-11-17 13:12:20|11334.52|11334.52|11334.52|11334.52|11334.52|11334.52|11334.52|11334.52|0
1605618750000|2020-11-17 13:12:30|11334.75|11334.75|11334.75|11334.75|11334.75|11334.75|11334.75|11334.75|0
1605618770000|2020-11-17 13:12:50|11335.46|11335.46|11336.69|11336.69|11336.69|11336.69|11335.46|11335.46|0
1605618780000|2020-11-17 13:13:00|11337.51|11337.51|11339.04|11339.04|11339.04|11339.04|11337.51|11337.51|0
1605618790000|2020-11-17 13:13:10|11337.39|11337.39|11336.63|11336.63|11337.39|11337.39|11336.57|11336.57|0
1605618800000|2020-11-17 13:13:20|11335.81|11335.81|11334.73|11334.73|11336.04|11336.04|11334.73|11334.73|0
1605618810000|2020-11-17 13:13:30|11334.64|11334.64|11333.06|11333.06|11334.64|11334.64|11333.06|11333.06|0
1605618830000|2020-11-17 13:13:50|11333.23|11333.23|11332.18|11332.18|11333.23|11333.23|11332.18|11332.18|0
1605618840000|2020-11-17 13:14:00|11331.43|11331.43|11332.2|11332.2|11332.2|11332.2|11331.26|11331.26|0
1605618850000|2020-11-17 13:14:10|11331.86|11331.86|11331.74|11331.74|11331.86|11331.86|11331.62|11331.62|0
1605618860000|2020-11-17 13:14:20|11331.65|11331.65|11331.55|11331.55|11331.65|11331.65|11331.55|11331.55|0
1605618870000|2020-11-17 13:14:30|11331.38|11331.38|11330.14|11330.14|11331.38|11331.38|11330.14|11330.14|0
1605618880000|2020-11-17 13:14:40|11330.38|11330.38|11330.38|11330.38|11330.38|11330.38|11330.38|11330.38|0
1605618890000|2020-11-17 13:14:50|11330.26|11330.26|11331.46|11331.46|11331.46|11331.46|11330.26|11330.26|0
1605618900000|2020-11-17 13:15:00|11331.29|11331.29|11331.16|11331.16|11331.65|11331.65|11331.16|11331.16|0
1605618910000|2020-11-17 13:15:10|11331.49|11331.49|11331.49|11331.49|11331.49|11331.49|11331.49|11331.49|0
1605618920000|2020-11-17 13:15:20|11331.89|11331.89|11332.01|11332.01|11332.01|11332.01|11331.89|11331.89|0
1605618930000|2020-11-17 13:15:30|11332.18|11332.18|11336.92|11336.92|11336.92|11336.92|11332.18|11332.18|0
1605618940000|2020-11-17 13:15:40|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|0
1605618950000|2020-11-17 13:15:50|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|0
1605618960000|2020-11-17 13:16:00|11337.11|11337.11|11336.92|11336.92|11337.74|11337.74|11336.92|11336.92|0
1605618970000|2020-11-17 13:16:10|11337.04|11337.04|11335.26|11335.26|11337.04|11337.04|11335.26|11335.26|0
1605618980000|2020-11-17 13:16:20|11335.38|11335.38|11335.52|11335.52|11335.52|11335.52|11335.38|11335.38|0
1605618990000|2020-11-17 13:16:30|11335.16|11335.16|11335.44|11335.44|11335.44|11335.44|11335.16|11335.16|0
1605619010000|2020-11-17 13:16:50|11333.8|11333.8|11332.97|11332.97|11333.8|11333.8|11332.97|11332.97|0
1605619020000|2020-11-17 13:17:00|11333.8|11333.8|11334.52|11334.52|11334.52|11334.52|11333.8|11333.8|0
1605619030000|2020-11-17 13:17:10|11335.25|11335.25|11335.83|11335.83|11335.97|11335.97|11335.25|11335.25|0
1605619040000|2020-11-17 13:17:20|11336.3|11336.3|11337.28|11337.28|11337.28|11337.28|11336.18|11336.18|0
1605619050000|2020-11-17 13:17:30|11338.1|11338.1|11338.78|11338.78|11338.78|11338.78|11338.1|11338.1|0
1605619060000|2020-11-17 13:17:40|11338.84|11338.84|11339.67|11339.67|11340.23|11340.23|11338.78|11338.78|0
1605619070000|2020-11-17 13:17:50|11339.48|11339.48|11340.66|11340.66|11340.66|11340.66|11339.48|11339.48|0
1605619080000|2020-11-17 13:18:00|11340.42|11340.42|11339.95|11339.95|11340.42|11340.42|11339.95|11339.95|0
1605619090000|2020-11-17 13:18:10|11340.08|11340.08|11338.99|11338.99|11340.08|11340.08|11338.99|11338.99|0
1605619100000|2020-11-17 13:18:20|11338.9|11338.9|11338.31|11338.31|11338.9|11338.9|11338.31|11338.31|0
1605619110000|2020-11-17 13:18:30|11336.66|11336.66|11336.77|11336.77|11337.16|11337.16|11336.49|11336.49|0
1605619120000|2020-11-17 13:18:40|11336.86|11336.86|11336.96|11336.96|11336.96|11336.96|11336.13|11336.13|0
1605619130000|2020-11-17 13:18:50|11336.13|11336.13|11333.66|11333.66|11336.96|11336.96|11333.66|11333.66|0
1605619140000|2020-11-17 13:19:00|11334.49|11334.49|11335.66|11335.66|11335.66|11335.66|11334.49|11334.49|0
1605619150000|2020-11-17 13:19:10|11335.52|11335.52|11337.96|11337.96|11338.14|11338.14|11335.52|11335.52|0
1605619160000|2020-11-17 13:19:20|11337.78|11337.78|11336.61|11336.61|11337.78|11337.78|11336.61|11336.61|0
1605619170000|2020-11-17 13:19:30|11336.52|11336.52|11336.52|11336.52|11336.52|11336.52|11336.52|11336.52|0
1605619180000|2020-11-17 13:19:40|11336.69|11336.69|11338.6|11338.6|11338.96|11338.96|11336.69|11336.69|0
1605619190000|2020-11-17 13:19:50|11339.69|11339.69|11340.07|11340.07|11340.07|11340.07|11339.69|11339.69|0
1605619200000|2020-11-17 13:20:00|11339.9|11339.9|11340.07|11340.07|11340.07|11340.07|11339.9|11339.9|0
1605619210000|2020-11-17 13:20:10|11339.98|11339.98|11339.86|11339.86|11339.98|11339.98|11339.86|11339.86|0
1605619220000|2020-11-17 13:20:20|11340.68|11340.68|11340.68|11340.68|11340.68|11340.68|11340.68|11340.68|0
1605619230000|2020-11-17 13:20:30|11341.51|11341.51|11341.74|11341.74|11341.74|11341.74|11341.51|11341.51|0
1605619240000|2020-11-17 13:20:40|11342.12|11342.12|11341.83|11341.83|11342.12|11342.12|11341.83|11341.83|0
1605619250000|2020-11-17 13:20:50|11341.94|11341.94|11341.47|11341.47|11341.94|11341.94|11341.47|11341.47|0
1605619260000|2020-11-17 13:21:00|11341.38|11341.38|11340.66|11340.66|11341.38|11341.38|11340.57|11340.57|0
1605619270000|2020-11-17 13:21:10|11340.76|11340.76|11341.66|11341.66|11341.66|11341.66|11340.76|11340.76|0
1605619280000|2020-11-17 13:21:20|11341.55|11341.55|11341.03|11341.03|11341.76|11341.76|11341.03|11341.03|0
1605619310000|2020-11-17 13:21:50|11341.27|11341.27|11341.53|11341.53|11341.53|11341.53|11341.24|11341.24|0
1605619320000|2020-11-17 13:22:00|11341.66|11341.66|11341.66|11341.66|11341.66|11341.66|11341.66|11341.66|0
1605619330000|2020-11-17 13:22:10|11342.28|11342.28|11341.99|11341.99|11342.57|11342.57|11341.99|11341.99|0
1605619380000|2020-11-17 13:23:00|11342.33|11342.33|11344.21|11344.21|11344.21|11344.21|11342.33|11342.33|0
1605619390000|2020-11-17 13:23:10|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|0
1605619410000|2020-11-17 13:23:30|11343.85|11343.85|11348.79|11348.79|11348.79|11348.79|11343.85|11343.85|0
1605619420000|2020-11-17 13:23:40|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|11348.67|0
1605619430000|2020-11-17 13:23:50|11349.15|11349.15|11349.39|11349.39|11349.39|11349.39|11349.15|11349.15|0
1605619440000|2020-11-17 13:24:00|11348.66|11348.66|11346.72|11346.72|11349.02|11349.02|11346.72|11346.72|0
1605619460000|2020-11-17 13:24:20|11346.89|11346.89|11347.23|11347.23|11347.23|11347.23|11346.89|11346.89|0
1605619470000|2020-11-17 13:24:30|11347.4|11347.4|11347.2|11347.2|11348.02|11348.02|11347.2|11347.2|0
1605619490000|2020-11-17 13:24:50|11347.93|11347.93|11348.5|11348.5|11348.5|11348.5|11347.56|11347.56|0
1605619500000|2020-11-17 13:25:00|11348.76|11348.76|11349.59|11349.59|11349.59|11349.59|11348.76|11348.76|0
1605619510000|2020-11-17 13:25:10|11350.02|11350.02|11350.02|11350.02|11350.02|11350.02|11350.02|11350.02|0
1605619530000|2020-11-17 13:25:30|11350.19|11350.19|11350.19|11350.19|11350.19|11350.19|11350.19|11350.19|0
1605619550000|2020-11-17 13:25:50|11349.37|11349.37|11349.37|11349.37|11349.37|11349.37|11349.37|11349.37|0
1605619560000|2020-11-17 13:26:00|11349.24|11349.24|11349|11349|11349.24|11349.24|11349|11349|0
1605619580000|2020-11-17 13:26:20|11348.88|11348.88|11349.44|11349.44|11349.44|11349.44|11348.88|11348.88|0
1605619600000|2020-11-17 13:26:40|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|11350.06|0
1605619610000|2020-11-17 13:26:50|11349.33|11349.33|11348.6|11348.6|11349.33|11349.33|11348.6|11348.6|0
1605619620000|2020-11-17 13:27:00|11348.8|11348.8|11349.38|11349.38|11349.38|11349.38|11348.8|11348.8|0
1605619630000|2020-11-17 13:27:10|11349.78|11349.78|11348.23|11348.23|11349.88|11349.88|11348.23|11348.23|0
1605619640000|2020-11-17 13:27:20|11347.61|11347.61|11347.9|11347.9|11347.9|11347.9|11347.61|11347.61|0
1605619650000|2020-11-17 13:27:30|11348.14|11348.14|11348.54|11348.54|11348.54|11348.54|11348.14|11348.14|0
1605619660000|2020-11-17 13:27:40|11347.92|11347.92|11348.01|11348.01|11348.01|11348.01|11347.92|11347.92|0
1605619670000|2020-11-17 13:27:50|11347.95|11347.95|11347.95|11347.95|11347.95|11347.95|11347.95|11347.95|0
1605619680000|2020-11-17 13:28:00|11346.3|11346.3|11346.95|11346.95|11346.95|11346.95|11345.94|11345.94|0
1605619690000|2020-11-17 13:28:10|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|11347.12|0
1605619700000|2020-11-17 13:28:20|11347.03|11347.03|11347.26|11347.26|11347.26|11347.26|11347.03|11347.03|0
1605619710000|2020-11-17 13:28:30|11347.12|11347.12|11347.8|11347.8|11347.8|11347.8|11346.97|11346.97|0
1605619730000|2020-11-17 13:28:50|11347.63|11347.63|11347.63|11347.63|11347.63|11347.63|11347.63|11347.63|0
1605619750000|2020-11-17 13:29:10|11347.53|11347.53|11347.29|11347.29|11347.53|11347.53|11347.29|11347.29|0
1605619760000|2020-11-17 13:29:20|11347.06|11347.06|11347.15|11347.15|11347.15|11347.15|11347.06|11347.06|0
1605619770000|2020-11-17 13:29:30|11346.77|11346.77|11346.77|11346.77|11346.77|11346.77|11346.77|11346.77|0
1605619780000|2020-11-17 13:29:40|11346.54|11346.54|11346.61|11346.61|11346.61|11346.61|11346.54|11346.54|0
1605619800000|2020-11-17 13:30:00|11347.23|11347.23|11346.69|11346.69|11347.4|11347.4|11346.69|11346.69|0
1605619810000|2020-11-17 13:30:10|11346.92|11346.92|11347.26|11347.26|11347.38|11347.38|11346.92|11346.92|0
1605619820000|2020-11-17 13:30:20|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|11348.09|0
1605619830000|2020-11-17 13:30:30|11348.18|11348.18|11348.54|11348.54|11348.54|11348.54|11348.18|11348.18|0
1605619840000|2020-11-17 13:30:40|11347.92|11347.92|11347.74|11347.74|11348.47|11348.47|11347.74|11347.74|0
1605619850000|2020-11-17 13:30:50|11347.89|11347.89|11347.89|11347.89|11347.89|11347.89|11347.89|11347.89|0
1605619860000|2020-11-17 13:31:00|11347.82|11347.82|11344.46|11344.46|11347.82|11347.82|11344.46|11344.46|0
1605619870000|2020-11-17 13:31:10|11343.64|11343.64|11342.82|11342.82|11343.64|11343.64|11342.25|11342.25|0
1605619880000|2020-11-17 13:31:20|11342.67|11342.67|11342.56|11342.56|11342.67|11342.67|11342.56|11342.56|0
1605619890000|2020-11-17 13:31:30|11341.69|11341.69|11342.01|11342.01|11342.01|11342.01|11340.79|11340.79|0
1605619900000|2020-11-17 13:31:40|11341.72|11341.72|11342.04|11342.04|11342.54|11342.54|11341.72|11341.72|0
1605619910000|2020-11-17 13:31:50|11342.64|11342.64|11343.4|11343.4|11343.46|11343.46|11342.64|11342.64|0
1605619920000|2020-11-17 13:32:00|11342.89|11342.89|11340.65|11340.65|11342.89|11342.89|11340.53|11340.53|0
1605619930000|2020-11-17 13:32:10|11340.03|11340.03|11339.91|11339.91|11340.03|11340.03|11339.91|11339.91|0
1605619940000|2020-11-17 13:32:20|11339.78|11339.78|11339.66|11339.66|11339.78|11339.78|11339.66|11339.66|0
1605619950000|2020-11-17 13:32:30|11338.96|11338.96|11339.08|11339.08|11339.08|11339.08|11338.61|11338.61|0
1605619960000|2020-11-17 13:32:40|11339.91|11339.91|11339.59|11339.59|11339.91|11339.91|11339.23|11339.23|0
1605619970000|2020-11-17 13:32:50|11339.23|11339.23|11339.09|11339.09|11339.23|11339.23|11339.09|11339.09|0
1605619980000|2020-11-17 13:33:00|11339.29|11339.29|11338.82|11338.82|11339.29|11339.29|11338.82|11338.82|0
1605619990000|2020-11-17 13:33:10|11338.94|11338.94|11338.94|11338.94|11338.94|11338.94|11338.94|11338.94|0
1605620000000|2020-11-17 13:33:20|11338.11|11338.11|11338.43|11338.43|11338.72|11338.72|11338.11|11338.11|0
1605620010000|2020-11-17 13:33:30|11338.19|11338.19|11338.06|11338.06|11338.19|11338.19|11338.06|11338.06|0
1605620030000|2020-11-17 13:33:50|11337.69|11337.69|11337.69|11337.69|11337.69|11337.69|11337.69|11337.69|0
1605620040000|2020-11-17 13:34:00|11336.86|11336.86|11336.52|11336.52|11336.86|11336.86|11336.52|11336.52|0
1605620050000|2020-11-17 13:34:10|11336.29|11336.29|11336.7|11336.7|11336.7|11336.7|11336.29|11336.29|0
1605620070000|2020-11-17 13:34:30|11336.87|11336.87|11337.69|11337.69|11337.69|11337.69|11336.87|11336.87|0
1605620080000|2020-11-17 13:34:40|11338.52|11338.52|11336.87|11336.87|11338.52|11338.52|11336.87|11336.87|0
1605620090000|2020-11-17 13:34:50|11336.52|11336.52|11337.21|11337.21|11337.21|11337.21|11336.16|11336.16|0
1605620100000|2020-11-17 13:35:00|11337.57|11337.57|11336.35|11336.35|11337.57|11337.57|11336.35|11336.35|0
1605620110000|2020-11-17 13:35:10|11336.21|11336.21|11335.39|11335.39|11337.03|11337.03|11335.39|11335.39|0
1605620120000|2020-11-17 13:35:20|11335.24|11335.24|11335.48|11335.48|11335.48|11335.48|11335.24|11335.24|0
1605620130000|2020-11-17 13:35:30|11335.12|11335.12|11335.26|11335.26|11335.26|11335.26|11335.12|11335.12|0
1605620140000|2020-11-17 13:35:40|11335.14|11335.14|11335.34|11335.34|11335.34|11335.34|11335.14|11335.14|0
1605620150000|2020-11-17 13:35:50|11335.17|11335.17|11334.63|11334.63|11335.53|11335.53|11334.63|11334.63|0
1605620160000|2020-11-17 13:36:00|11332.27|11332.27|11331.55|11331.55|11332.27|11332.27|11331.55|11331.55|0
1605620170000|2020-11-17 13:36:10|11331.4|11331.4|11330.49|11330.49|11331.4|11331.4|11330.49|11330.49|0
1605620180000|2020-11-17 13:36:20|11329.66|11329.66|11327.82|11327.82|11329.66|11329.66|11327.82|11327.82|0
1605620190000|2020-11-17 13:36:30|11327.58|11327.58|11327.58|11327.58|11327.58|11327.58|11327.58|11327.58|0
1605620200000|2020-11-17 13:36:40|11327.95|11327.95|11327.29|11327.29|11328.12|11328.12|11327.29|11327.29|0
1605620210000|2020-11-17 13:36:50|11327.06|11327.06|11327.06|11327.06|11327.06|11327.06|11327.06|11327.06|0
1605620220000|2020-11-17 13:37:00|11326.85|11326.85|11326.85|11326.85|11326.85|11326.85|11326.85|11326.85|0
1605620230000|2020-11-17 13:37:10|11326.23|11326.23|11325.87|11325.87|11326.38|11326.38|11325.87|11325.87|0
1605620240000|2020-11-17 13:37:20|11325.72|11325.72|11326.08|11326.08|11326.08|11326.08|11325.72|11325.72|0
1605620250000|2020-11-17 13:37:30|11326.45|11326.45|11324.2|11324.2|11326.45|11326.45|11324.2|11324.2|0
1605620260000|2020-11-17 13:37:40|11324.08|11324.08|11323.64|11323.64|11324.22|11324.22|11323.64|11323.64|0
1605620270000|2020-11-17 13:37:50|11321.04|11321.04|11320.74|11320.74|11321.04|11321.04|11320.74|11320.74|0
1605620280000|2020-11-17 13:38:00|11322.39|11322.39|11320.74|11320.74|11322.39|11322.39|11320.74|11320.74|0
1605620290000|2020-11-17 13:38:10|11319.92|11319.92|11318.99|11318.99|11320.51|11320.51|11318.99|11318.99|0
1605620300000|2020-11-17 13:38:20|11318.82|11318.82|11316.47|11316.47|11319.16|11319.16|11316.47|11316.47|0
1605620310000|2020-11-17 13:38:30|11316.23|11316.23|11317.25|11317.25|11317.25|11317.25|11316.23|11316.23|0
1605620330000|2020-11-17 13:38:50|11317.54|11317.54|11317.54|11317.54|11317.54|11317.54|11317.54|11317.54|0
1605620340000|2020-11-17 13:39:00|11317.66|11317.66|11318.15|11318.15|11318.25|11318.25|11317.66|11317.66|0
1605620350000|2020-11-17 13:39:10|11318.38|11318.38|11320.75|11320.75|11321.58|11321.58|11318.29|11318.29|0
1605620360000|2020-11-17 13:39:20|11320.89|11320.89|11320.8|11320.8|11320.89|11320.89|11320.8|11320.8|0
1605620370000|2020-11-17 13:39:30|11319.15|11319.15|11320.05|11320.05|11320.8|11320.8|11319.15|11319.15|0
1605620380000|2020-11-17 13:39:40|11320.2|11320.2|11318.55|11318.55|11320.2|11320.2|11318.55|11318.55|0
1605620390000|2020-11-17 13:39:50|11318.31|11318.31|11318.31|11318.31|11318.31|11318.31|11318.31|11318.31|0
1605620400000|2020-11-17 13:40:00|11318.48|11318.48|11316.11|11316.11|11318.58|11318.58|11316.11|11316.11|0
1605620410000|2020-11-17 13:40:10|11316.21|11316.21|11316.14|11316.14|11316.21|11316.21|11316.14|11316.14|0
1605620420000|2020-11-17 13:40:20|11316.29|11316.29|11314.55|11314.55|11316.29|11316.29|11314.31|11314.31|0
1605620430000|2020-11-17 13:40:30|11315.37|11315.37|11318.62|11318.62|11318.62|11318.62|11315.37|11315.37|0
1605620440000|2020-11-17 13:40:40|11318.88|11318.88|11319.32|11319.32|11319.34|11319.34|11318.88|11318.88|0
1605620450000|2020-11-17 13:40:50|11319.94|11319.94|11320.07|11320.07|11320.21|11320.21|11319.94|11319.94|0
1605620460000|2020-11-17 13:41:00|11319.45|11319.45|11318.89|11318.89|11319.45|11319.45|11318.89|11318.89|0
1605620470000|2020-11-17 13:41:10|11318.51|11318.51|11319.32|11319.32|11319.32|11319.32|11318.51|11318.51|0
1605620480000|2020-11-17 13:41:20|11319.09|11319.09|11319.09|11319.09|11319.09|11319.09|11319.09|11319.09|0
1605620500000|2020-11-17 13:41:40|11319.32|11319.32|11319.61|11319.61|11319.61|11319.61|11319.32|11319.32|0
1605620520000|2020-11-17 13:42:00|11319.53|11319.53|11319.53|11319.53|11319.53|11319.53|11319.53|11319.53|0
1605620530000|2020-11-17 13:42:10|11319.59|11319.59|11318.68|11318.68|11319.59|11319.59|11318.68|11318.68|0
1605620540000|2020-11-17 13:42:20|11318.85|11318.85|11319.03|11319.03|11319.32|11319.32|11318.85|11318.85|0
1605620560000|2020-11-17 13:42:40|11319.66|11319.66|11319.66|11319.66|11319.66|11319.66|11319.66|11319.66|0
1605620570000|2020-11-17 13:42:50|11319.49|11319.49|11320.17|11320.17|11320.17|11320.17|11319.49|11319.49|0
1605620590000|2020-11-17 13:43:10|11320.26|11320.26|11320.15|11320.15|11320.26|11320.26|11320.15|11320.15|0
1605620600000|2020-11-17 13:43:20|11319.57|11319.57|11315.42|11315.42|11319.57|11319.57|11314.89|11314.89|0
1605620610000|2020-11-17 13:43:30|11315.19|11315.19|11314.03|11314.03|11315.19|11315.19|11314.03|11314.03|0
1605620620000|2020-11-17 13:43:40|11314.86|11314.86|11314.74|11314.74|11314.86|11314.86|11314.74|11314.74|0
1605620630000|2020-11-17 13:43:50|11314.64|11314.64|11313.59|11313.59|11314.64|11314.64|11313.59|11313.59|0
1605620640000|2020-11-17 13:44:00|11314.41|11314.41|11314.41|11314.41|11314.41|11314.41|11314.41|11314.41|0
1605620650000|2020-11-17 13:44:10|11314.24|11314.24|11313.9|11313.9|11314.24|11314.24|11313.9|11313.9|0
1605620660000|2020-11-17 13:44:20|11313.66|11313.66|11312.31|11312.31|11313.66|11313.66|11312.26|11312.26|0
1605620670000|2020-11-17 13:44:30|11312.69|11312.69|11312.69|11312.69|11312.69|11312.69|11312.69|11312.69|0
1605620680000|2020-11-17 13:44:40|11311.87|11311.87|11311.87|11311.87|11311.87|11311.87|11311.87|11311.87|0
1605620690000|2020-11-17 13:44:50|11312.04|11312.04|11312.04|11312.04|11312.04|11312.04|11312.04|11312.04|0
1605620700000|2020-11-17 13:45:00|11312.21|11312.21|11312.52|11312.52|11312.61|11312.61|11312.21|11312.21|0
1605620710000|2020-11-17 13:45:10|11314.17|11314.17|11314.75|11314.75|11314.75|11314.75|11314.17|11314.17|0
1605620720000|2020-11-17 13:45:20|11313.93|11313.93|11313.93|11313.93|11313.93|11313.93|11313.93|11313.93|0
1605620730000|2020-11-17 13:45:30|11313.73|11313.73|11311.21|11311.21|11313.73|11313.73|11311.21|11311.21|0
1605620740000|2020-11-17 13:45:40|11311.31|11311.31|11312.1|11312.1|11312.1|11312.1|11311.31|11311.31|0
1605620750000|2020-11-17 13:45:50|11312.83|11312.83|11313.55|11313.55|11313.55|11313.55|11312.83|11312.83|0
1605620760000|2020-11-17 13:46:00|11313.36|11313.36|11314.65|11314.65|11314.65|11314.65|11313.36|11313.36|0
1605620770000|2020-11-17 13:46:10|11315.48|11315.48|11316.53|11316.53|11316.53|11316.53|11315.48|11315.48|0
1605620790000|2020-11-17 13:46:30|11319|11319|11318.83|11318.83|11319|11319|11318.83|11318.83|0
1605620800000|2020-11-17 13:46:40|11318.01|11318.01|11317.28|11317.28|11318.27|11318.27|11317.28|11317.28|0
1605620810000|2020-11-17 13:46:50|11316.54|11316.54|11316.13|11316.13|11316.54|11316.54|11316.13|11316.13|0
1605620820000|2020-11-17 13:47:00|11316.52|11316.52|11316.42|11316.42|11316.65|11316.65|11316.42|11316.42|0
1605620830000|2020-11-17 13:47:10|11316.18|11316.18|11316.18|11316.18|11316.18|11316.18|11316.18|11316.18|0
1605620840000|2020-11-17 13:47:20|11316.36|11316.36|11316.36|11316.36|11316.36|11316.36|11316.36|11316.36|0
1605620880000|2020-11-17 13:48:00|11317.18|11317.18|11317.18|11317.18|11317.18|11317.18|11317.18|11317.18|0
1605620900000|2020-11-17 13:48:20|11316.46|11316.46|11316.46|11316.46|11316.52|11316.52|11316.46|11316.46|0
1605620910000|2020-11-17 13:48:30|11316.31|11316.31|11317.04|11317.04|11317.04|11317.04|11316.31|11316.31|0
1605620920000|2020-11-17 13:48:40|11317.27|11317.27|11317.03|11317.03|11317.27|11317.27|11317.03|11317.03|0
1605620930000|2020-11-17 13:48:50|11317.17|11317.17|11318.81|11318.81|11318.81|11318.81|11317.17|11317.17|0
1605620940000|2020-11-17 13:49:00|11318.13|11318.13|11318.13|11318.13|11318.13|11318.13|11318.13|11318.13|0
1605620950000|2020-11-17 13:49:10|11318.3|11318.3|11318.59|11318.59|11318.59|11318.59|11318.3|11318.3|0
1605620960000|2020-11-17 13:49:20|11317.77|11317.77|11317.11|11317.11|11317.77|11317.77|11316.94|11316.94|0
1605620970000|2020-11-17 13:49:30|11317.4|11317.4|11315.76|11315.76|11317.4|11317.4|11315.76|11315.76|0
1605620980000|2020-11-17 13:49:40|11315.58|11315.58|11315.58|11315.58|11315.58|11315.58|11315.58|11315.58|0
1605620990000|2020-11-17 13:49:50|11314.85|11314.85|11314.85|11314.85|11314.85|11314.85|11314.85|11314.85|0
1605621000000|2020-11-17 13:50:00|11315.23|11315.23|11315.61|11315.61|11315.73|11315.73|11315.23|11315.23|0
1605621010000|2020-11-17 13:50:10|11315.97|11315.97|11317.45|11317.45|11317.74|11317.74|11315.8|11315.8|0
1605621020000|2020-11-17 13:50:20|11317.79|11317.79|11313.22|11313.22|11317.79|11317.79|11313.09|11313.09|0
1605621030000|2020-11-17 13:50:30|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|0
1605621040000|2020-11-17 13:50:40|11312.16|11312.16|11312.16|11312.16|11312.16|11312.16|11312.16|11312.16|0
1605621050000|2020-11-17 13:50:50|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|0
1605621060000|2020-11-17 13:51:00|11312.09|11312.09|11313.12|11313.12|11313.12|11313.12|11312.09|11312.09|0
1605621070000|2020-11-17 13:51:10|11313|11313|11312.53|11312.53|11313|11313|11312.53|11312.53|0
1605621090000|2020-11-17 13:51:30|11312.29|11312.29|11312.29|11312.29|11312.29|11312.29|11312.29|11312.29|0
1605621100000|2020-11-17 13:51:40|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|0
1605621110000|2020-11-17 13:51:50|11311.69|11311.69|11311.69|11311.69|11311.86|11311.86|11311.69|11311.69|0
1605621120000|2020-11-17 13:52:00|11311.55|11311.55|11309.99|11309.99|11311.55|11311.55|11309.99|11309.99|0
1605621130000|2020-11-17 13:52:10|11310.82|11310.82|11309.87|11309.87|11310.82|11310.82|11309.87|11309.87|0
1605621140000|2020-11-17 13:52:20|11309.97|11309.97|11310.44|11310.44|11310.44|11310.44|11309.97|11309.97|0
1605621150000|2020-11-17 13:52:30|11310.66|11310.66|11310.85|11310.85|11311.02|11311.02|11310.66|11310.66|0
1605621160000|2020-11-17 13:52:40|11311.23|11311.23|11311.35|11311.35|11311.35|11311.35|11310.73|11310.73|0
1605621170000|2020-11-17 13:52:50|11311.22|11311.22|11311.22|11311.22|11311.22|11311.22|11311.22|11311.22|0
1605621180000|2020-11-17 13:53:00|11311.8|11311.8|11311.07|11311.07|11311.8|11311.8|11311.07|11311.07|0
1605621190000|2020-11-17 13:53:10|11310.25|11310.25|11308.42|11308.42|11310.68|11310.68|11307.77|11307.77|0
1605621200000|2020-11-17 13:53:20|11307.59|11307.59|11307.39|11307.39|11307.59|11307.59|11307.39|11307.39|0
1605621210000|2020-11-17 13:53:30|11307.9|11307.9|11308.52|11308.52|11308.52|11308.52|11307.79|11307.79|0
1605621220000|2020-11-17 13:53:40|11308.29|11308.29|11308.4|11308.4|11308.4|11308.4|11308.29|11308.29|0
1605621230000|2020-11-17 13:53:50|11308.91|11308.91|11309.3|11309.3|11309.59|11309.59|11308.91|11308.91|0
1605621240000|2020-11-17 13:54:00|11309.18|11309.18|11309.18|11309.18|11309.18|11309.18|11309.18|11309.18|0
1605621250000|2020-11-17 13:54:10|11309.01|11309.01|11308.67|11308.67|11309.01|11309.01|11308.67|11308.67|0
1605621260000|2020-11-17 13:54:20|11307.85|11307.85|11307.3|11307.3|11307.85|11307.85|11307.3|11307.3|0
1605621270000|2020-11-17 13:54:30|11307.13|11307.13|11307.01|11307.01|11307.13|11307.13|11307.01|11307.01|0
1605621280000|2020-11-17 13:54:40|11306.89|11306.89|11308.69|11308.69|11308.69|11308.69|11306.89|11306.89|0
1605621290000|2020-11-17 13:54:50|11308.57|11308.57|11308.49|11308.49|11308.57|11308.57|11308.42|11308.42|0
1605621310000|2020-11-17 13:55:10|11309.31|11309.31|11309.31|11309.31|11309.31|11309.31|11309.31|11309.31|0
1605621320000|2020-11-17 13:55:20|11310.14|11310.14|11308.49|11308.49|11310.14|11310.14|11308.49|11308.49|0
1605621330000|2020-11-17 13:55:30|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|0
1605621340000|2020-11-17 13:55:40|11307.08|11307.08|11309.78|11309.78|11309.78|11309.78|11307.08|11307.08|0
1605621350000|2020-11-17 13:55:50|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|11310.41|0
1605621360000|2020-11-17 13:56:00|11309.86|11309.86|11309.86|11309.86|11309.86|11309.86|11309.86|11309.86|0
1605621370000|2020-11-17 13:56:10|11310.68|11310.68|11310.68|11310.68|11310.68|11310.68|11310.68|11310.68|0
1605621380000|2020-11-17 13:56:20|11311.51|11311.51|11312.89|11312.89|11313.71|11313.71|11311.34|11311.34|0
1605621390000|2020-11-17 13:56:30|11312.16|11312.16|11312.01|11312.01|11312.16|11312.16|11312.01|11312.01|0
1605621400000|2020-11-17 13:56:40|11311.67|11311.67|11311.67|11311.67|11311.67|11311.67|11311.67|11311.67|0
1605621410000|2020-11-17 13:56:50|11311.58|11311.58|11311.05|11311.05|11311.67|11311.67|11311.05|11311.05|0
1605621420000|2020-11-17 13:57:00|11310.85|11310.85|11310.86|11310.86|11310.86|11310.86|11310.49|11310.49|0
1605621430000|2020-11-17 13:57:10|11310.99|11310.99|11309.34|11309.34|11310.99|11310.99|11309.34|11309.34|0
1605621440000|2020-11-17 13:57:20|11308.51|11308.51|11305.15|11305.15|11308.51|11308.51|11305.15|11305.15|0
1605621450000|2020-11-17 13:57:30|11305.05|11305.05|11305.05|11305.05|11305.05|11305.05|11304.82|11304.82|0
1605621460000|2020-11-17 13:57:40|11305.88|11305.88|11307.53|11307.53|11307.53|11307.53|11305.88|11305.88|0
1605621470000|2020-11-17 13:57:50|11307.43|11307.43|11307.29|11307.29|11307.53|11307.53|11307.29|11307.29|0
1605621480000|2020-11-17 13:58:00|11308.11|11308.11|11308.11|11308.11|11308.11|11308.11|11308.11|11308.11|0
1605621500000|2020-11-17 13:58:20|11308.93|11308.93|11309.76|11309.76|11309.76|11309.76|11308.93|11308.93|0
1605621510000|2020-11-17 13:58:30|11309.9|11309.9|11309.9|11309.9|11309.9|11309.9|11309.9|11309.9|0
1605621520000|2020-11-17 13:58:40|11309.22|11309.22|11309.22|11309.22|11309.22|11309.22|11309.22|11309.22|0
1605621530000|2020-11-17 13:58:50|11309.51|11309.51|11311.16|11311.16|11311.98|11311.98|11309.51|11309.51|0
1605621540000|2020-11-17 13:59:00|11310.87|11310.87|11309.22|11309.22|11310.87|11310.87|11309.22|11309.22|0
1605621570000|2020-11-17 13:59:30|11309.51|11309.51|11307.78|11307.78|11309.51|11309.51|11307.78|11307.78|0
1605621580000|2020-11-17 13:59:40|11307.61|11307.61|11307.61|11307.61|11307.61|11307.61|11307.61|11307.61|0
1605621590000|2020-11-17 13:59:50|11307.84|11307.84|11307.67|11307.67|11308.08|11308.08|11307.67|11307.67|0
1605621600000|2020-11-17 14:00:00|11307.38|11307.38|11306.41|11306.41|11307.38|11307.38|11306.41|11306.41|0
1605621610000|2020-11-17 14:00:10|11306.34|11306.34|11306.73|11306.73|11306.73|11306.73|11306.34|11306.34|0
1605621620000|2020-11-17 14:00:20|11305.91|11305.91|11306.73|11306.73|11306.9|11306.9|11305.91|11305.91|0
1605621630000|2020-11-17 14:00:30|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|11306.47|0
1605621640000|2020-11-17 14:00:40|11305.92|11305.92|11305.92|11305.92|11305.92|11305.92|11305.92|11305.92|0
1605621650000|2020-11-17 14:00:50|11305.34|11305.34|11305.34|11305.34|11305.34|11305.34|11305.34|11305.34|0
1605621660000|2020-11-17 14:01:00|11304.51|11304.51|11305.9|11305.9|11305.9|11305.9|11304.25|11304.25|0
1605621670000|2020-11-17 14:01:10|11305.66|11305.66|11303.05|11303.05|11305.66|11305.66|11303.05|11303.05|0
1605621680000|2020-11-17 14:01:20|11303.32|11303.32|11303.21|11303.21|11303.32|11303.32|11303.21|11303.21|0
1605621700000|2020-11-17 14:01:40|11303.11|11303.11|11302.98|11302.98|11303.11|11303.11|11302.98|11302.98|0
1605621710000|2020-11-17 14:01:50|11303.05|11303.05|11303.02|11303.02|11303.18|11303.18|11303.02|11303.02|0
1605621720000|2020-11-17 14:02:00|11302.73|11302.73|11304.08|11304.08|11304.08|11304.08|11302.44|11302.44|0
1605621730000|2020-11-17 14:02:10|11304.02|11304.02|11303.29|11303.29|11304.02|11304.02|11303.29|11303.29|0
1605621740000|2020-11-17 14:02:20|11301.64|11301.64|11300.9|11300.9|11301.64|11301.64|11300.77|11300.77|0
1605621750000|2020-11-17 14:02:30|11300.78|11300.78|11300.32|11300.32|11301.48|11301.48|11300.32|11300.32|0
1605621760000|2020-11-17 14:02:40|11299.98|11299.98|11299.81|11299.81|11299.98|11299.98|11299.81|11299.81|0
1605621770000|2020-11-17 14:02:50|11299.72|11299.72|11299.89|11299.89|11300.06|11300.06|11299.72|11299.72|0
1605621780000|2020-11-17 14:03:00|11300.38|11300.38|11301.82|11301.82|11301.82|11301.82|11300.19|11300.19|0
1605621790000|2020-11-17 14:03:10|11300.18|11300.18|11299.16|11299.16|11300.18|11300.18|11299.16|11299.16|0
1605621800000|2020-11-17 14:03:20|11298.34|11298.34|11298.4|11298.4|11298.57|11298.57|11298.34|11298.34|0
1605621810000|2020-11-17 14:03:30|11298.06|11298.06|11298.35|11298.35|11298.35|11298.35|11298.06|11298.06|0
1605621820000|2020-11-17 14:03:40|11298.49|11298.49|11298.3|11298.3|11298.49|11298.49|11298.3|11298.3|0
1605621840000|2020-11-17 14:04:00|11298.64|11298.64|11298.7|11298.7|11298.7|11298.7|11298.64|11298.64|0
1605621850000|2020-11-17 14:04:10|11298.23|11298.23|11298.23|11298.23|11298.23|11298.23|11298.23|11298.23|0
1605621860000|2020-11-17 14:04:20|11297.94|11297.94|11297.65|11297.65|11297.94|11297.94|11297.65|11297.65|0
1605621870000|2020-11-17 14:04:30|11297.59|11297.59|11298.4|11298.4|11298.4|11298.4|11297.29|11297.29|0
1605621880000|2020-11-17 14:04:40|11297.58|11297.58|11297.92|11297.92|11298.09|11298.09|11297.58|11297.58|0
1605621890000|2020-11-17 14:04:50|11297.1|11297.1|11296.27|11296.27|11297.1|11297.1|11296.27|11296.27|0
1605621900000|2020-11-17 14:05:00|11296.78|11296.78|11296.61|11296.61|11296.78|11296.78|11296.61|11296.61|0
1605621920000|2020-11-17 14:05:20|11296.73|11296.73|11295.75|11295.75|11296.73|11296.73|11295.75|11295.75|0
1605621930000|2020-11-17 14:05:30|11295.68|11295.68|11293.15|11293.15|11295.68|11295.68|11293.15|11293.15|0
1605621940000|2020-11-17 14:05:40|11293.27|11293.27|11293.15|11293.15|11293.27|11293.27|11293.15|11293.15|0
1605621950000|2020-11-17 14:05:50|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|0
1605621960000|2020-11-17 14:06:00|11292.8|11292.8|11292.8|11292.8|11292.8|11292.8|11292.8|11292.8|0
1605621970000|2020-11-17 14:06:10|11293.63|11293.63|11295.03|11295.03|11295.51|11295.51|11293.63|11293.63|0
1605621980000|2020-11-17 14:06:20|11295.15|11295.15|11295.97|11295.97|11295.97|11295.97|11295.15|11295.15|0
1605622010000|2020-11-17 14:06:50|11295.15|11295.15|11294.44|11294.44|11295.15|11295.15|11294.44|11294.44|0
1605622020000|2020-11-17 14:07:00|11294.9|11294.9|11295.14|11295.14|11295.14|11295.14|11294.9|11294.9|0
1605622030000|2020-11-17 14:07:10|11294.95|11294.95|11293.3|11293.3|11294.95|11294.95|11293.3|11293.3|0
1605622040000|2020-11-17 14:07:20|11292.48|11292.48|11291.66|11291.66|11292.48|11292.48|11291.66|11291.66|0
1605622050000|2020-11-17 14:07:30|11290.83|11290.83|11290.47|11290.47|11290.83|11290.83|11290.47|11290.47|0
1605622060000|2020-11-17 14:07:40|11290.38|11290.38|11291.11|11291.11|11291.11|11291.11|11290.38|11290.38|0
1605622070000|2020-11-17 14:07:50|11289.46|11289.46|11289.99|11289.99|11289.99|11289.99|11289.46|11289.46|0
1605622080000|2020-11-17 14:08:00|11289.75|11289.75|11289.95|11289.95|11290.34|11290.34|11289.52|11289.52|0
1605622090000|2020-11-17 14:08:10|11289.72|11289.72|11290.87|11290.87|11290.87|11290.87|11289.72|11289.72|0
1605622100000|2020-11-17 14:08:20|11291.03|11291.03|11292.21|11292.21|11292.21|11292.21|11291.03|11291.03|0
1605622110000|2020-11-17 14:08:30|11292.48|11292.48|11292.97|11292.97|11292.97|11292.97|11292.48|11292.48|0
1605622120000|2020-11-17 14:08:40|11293.79|11293.79|11293.79|11293.79|11293.79|11293.79|11293.79|11293.79|0
1605622130000|2020-11-17 14:08:50|11293.62|11293.62|11293.45|11293.45|11293.62|11293.62|11293.45|11293.45|0
1605622140000|2020-11-17 14:09:00|11294.28|11294.28|11293.81|11293.81|11294.28|11294.28|11293.57|11293.57|0
1605622150000|2020-11-17 14:09:10|11293.57|11293.57|11293.47|11293.47|11293.57|11293.57|11293.47|11293.47|0
1605622160000|2020-11-17 14:09:20|11293.81|11293.81|11292.99|11292.99|11293.81|11293.81|11292.99|11292.99|0
1605622170000|2020-11-17 14:09:30|11293.35|11293.35|11293.59|11293.59|11293.82|11293.82|11293.35|11293.35|0
1605622190000|2020-11-17 14:09:50|11293.74|11293.74|11294.03|11294.03|11294.03|11294.03|11293.74|11293.74|0
1605622200000|2020-11-17 14:10:00|11293.62|11293.62|11293.62|11293.62|11293.62|11293.62|11293.62|11293.62|0
1605622210000|2020-11-17 14:10:10|11293.43|11293.43|11292.9|11292.9|11293.43|11293.43|11292.9|11292.9|0
1605622220000|2020-11-17 14:10:20|11293.02|11293.02|11293.09|11293.09|11293.41|11293.41|11293.02|11293.02|0
1605622230000|2020-11-17 14:10:30|11293.36|11293.36|11293.36|11293.36|11293.36|11293.36|11293.36|11293.36|0
1605622250000|2020-11-17 14:10:50|11293.13|11293.13|11293.48|11293.48|11293.48|11293.48|11292.66|11292.66|0
1605622260000|2020-11-17 14:11:00|11293.65|11293.65|11291.84|11291.84|11293.65|11293.65|11291.84|11291.84|0
1605622270000|2020-11-17 14:11:10|11291.72|11291.72|11291.72|11291.72|11291.72|11291.72|11291.72|11291.72|0
1605622280000|2020-11-17 14:11:20|11292.01|11292.01|11292.35|11292.35|11292.35|11292.35|11292.01|11292.01|0
1605622290000|2020-11-17 14:11:30|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|0
1605622310000|2020-11-17 14:11:50|11292.73|11292.73|11292.98|11292.98|11293.07|11293.07|11292.73|11292.73|0
1605622320000|2020-11-17 14:12:00|11292.86|11292.86|11292.86|11292.86|11292.86|11292.86|11292.86|11292.86|0
1605622340000|2020-11-17 14:12:20|11293.69|11293.69|11295.59|11295.59|11295.59|11295.59|11293.69|11293.69|0
1605622380000|2020-11-17 14:13:00|11295.72|11295.72|11295.94|11295.94|11296.01|11296.01|11295.71|11295.71|0
1605622390000|2020-11-17 14:13:10|11296.18|11296.18|11296.58|11296.58|11296.58|11296.58|11296.05|11296.05|0
1605622400000|2020-11-17 14:13:20|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|11296.87|0
1605622410000|2020-11-17 14:13:30|11296.58|11296.58|11294.9|11294.9|11296.82|11296.82|11294.9|11294.9|0
1605622420000|2020-11-17 14:13:40|11294.08|11294.08|11293.85|11293.85|11294.08|11294.08|11293.5|11293.5|0
1605622430000|2020-11-17 14:13:50|11294.08|11294.08|11295.6|11295.6|11295.6|11295.6|11294.08|11294.08|0
1605622440000|2020-11-17 14:14:00|11295.77|11295.77|11294.95|11294.95|11295.77|11295.77|11294.95|11294.95|0
1605622450000|2020-11-17 14:14:10|11294.66|11294.66|11294.66|11294.66|11294.66|11294.66|11294.66|11294.66|0
1605622460000|2020-11-17 14:14:20|11295.28|11295.28|11295.22|11295.22|11295.28|11295.28|11295.22|11295.22|0
1605622470000|2020-11-17 14:14:30|11294.94|11294.94|11294.86|11294.86|11294.94|11294.94|11294.74|11294.74|0
1605622480000|2020-11-17 14:14:40|11294.79|11294.79|11295.98|11295.98|11295.98|11295.98|11294.72|11294.72|0
1605622490000|2020-11-17 14:14:50|11296.1|11296.1|11296.34|11296.34|11297.15|11297.15|11296.1|11296.1|0
1605622500000|2020-11-17 14:15:00|11296.05|11296.05|11295.01|11295.01|11296.31|11296.31|11295.01|11295.01|0
1605622510000|2020-11-17 14:15:10|11294.77|11294.77|11293.65|11293.65|11294.77|11294.77|11293.48|11293.48|0
1605622520000|2020-11-17 14:15:20|11293.31|11293.31|11294.33|11294.33|11294.33|11294.33|11292.95|11292.95|0
1605622530000|2020-11-17 14:15:30|11294.5|11294.5|11294.42|11294.42|11294.89|11294.89|11294.42|11294.42|0
1605622540000|2020-11-17 14:15:40|11294.18|11294.18|11293.4|11293.4|11294.18|11294.18|11292.58|11292.58|0
1605622550000|2020-11-17 14:15:50|11294.23|11294.23|11293.17|11293.17|11294.23|11294.23|11293.17|11293.17|0
1605622560000|2020-11-17 14:16:00|11293.34|11293.34|11293.34|11293.34|11293.34|11293.34|11293.34|11293.34|0
1605622570000|2020-11-17 14:16:10|11293.4|11293.4|11293.4|11293.4|11293.4|11293.4|11293.4|11293.4|0
1605622580000|2020-11-17 14:16:20|11293.34|11293.34|11292.68|11292.68|11293.34|11293.34|11292.68|11292.68|0
1605622590000|2020-11-17 14:16:30|11292.42|11292.42|11292.42|11292.42|11292.42|11292.42|11292.42|11292.42|0
1605622600000|2020-11-17 14:16:40|11292.13|11292.13|11291.37|11291.37|11292.13|11292.13|11291.37|11291.37|0
1605622610000|2020-11-17 14:16:50|11291.14|11291.14|11291.37|11291.37|11291.37|11291.37|11291.14|11291.14|0
1605622620000|2020-11-17 14:17:00|11291.66|11291.66|11291.78|11291.78|11291.95|11291.95|11291.44|11291.44|0
1605622630000|2020-11-17 14:17:10|11291.55|11291.55|11291.31|11291.31|11291.55|11291.55|11291.31|11291.31|0
1605622640000|2020-11-17 14:17:20|11290.95|11290.95|11291.77|11291.77|11291.77|11291.77|11290.95|11290.95|0
1605622650000|2020-11-17 14:17:30|11292.24|11292.24|11292.41|11292.41|11292.41|11292.41|11292.24|11292.24|0
1605622660000|2020-11-17 14:17:40|11292.33|11292.33|11292.42|11292.42|11292.42|11292.42|11292.33|11292.33|0
1605622670000|2020-11-17 14:17:50|11292.33|11292.33|11292.86|11292.86|11292.86|11292.86|11292.23|11292.23|0
1605622680000|2020-11-17 14:18:00|11293.68|11293.68|11293.68|11293.68|11293.68|11293.68|11293.68|11293.68|0
1605622690000|2020-11-17 14:18:10|11293.81|11293.81|11293.94|11293.94|11293.94|11293.94|11293.81|11293.81|0
1605622710000|2020-11-17 14:18:30|11293.48|11293.48|11294.34|11294.34|11294.53|11294.53|11293.14|11293.14|0
1605622720000|2020-11-17 14:18:40|11294.57|11294.57|11294.57|11294.57|11294.57|11294.57|11294.57|11294.57|0
1605622730000|2020-11-17 14:18:50|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|11294.85|0
1605622740000|2020-11-17 14:19:00|11295.1|11295.1|11297.69|11297.69|11297.69|11297.69|11294.99|11294.99|0
1605622750000|2020-11-17 14:19:10|11298.51|11298.51|11298.51|11298.51|11298.51|11298.51|11298.51|11298.51|0
1605622760000|2020-11-17 14:19:20|11298.63|11298.63|11298.7|11298.7|11298.7|11298.7|11298.63|11298.63|0
1605622770000|2020-11-17 14:19:30|11298.83|11298.83|11298.26|11298.26|11299.09|11299.09|11298.26|11298.26|0
1605622780000|2020-11-17 14:19:40|11297.99|11297.99|11298.26|11298.26|11298.26|11298.26|11297.99|11297.99|0
1605622790000|2020-11-17 14:19:50|11297.99|11297.99|11297.63|11297.63|11297.99|11297.99|11297.63|11297.63|0
1605622800000|2020-11-17 14:20:00|11297.99|11297.99|11296.71|11296.71|11298.81|11298.81|11296.71|11296.71|0
1605622810000|2020-11-17 14:20:10|11295.88|11295.88|11295.62|11295.62|11295.88|11295.88|11295.62|11295.62|0
1605622820000|2020-11-17 14:20:20|11295.48|11295.48|11295.41|11295.41|11295.48|11295.48|11295.28|11295.28|0
1605622830000|2020-11-17 14:20:30|11294.59|11294.59|11294.82|11294.82|11294.82|11294.82|11294.59|11294.59|0
1605622840000|2020-11-17 14:20:40|11295.06|11295.06|11295.76|11295.76|11295.76|11295.76|11294.89|11294.89|0
1605622860000|2020-11-17 14:21:00|11295.93|11295.93|11297.38|11297.38|11297.53|11297.53|11295.93|11295.93|0
1605622870000|2020-11-17 14:21:10|11297.67|11297.67|11299.32|11299.32|11299.32|11299.32|11297.67|11297.67|0
1605622880000|2020-11-17 14:21:20|11299.55|11299.55|11298.73|11298.73|11299.55|11299.55|11298.73|11298.73|0
1605622900000|2020-11-17 14:21:40|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|0
1605622910000|2020-11-17 14:21:50|11298.77|11298.77|11298.85|11298.85|11298.96|11298.96|11298.77|11298.77|0
1605622920000|2020-11-17 14:22:00|11299.67|11299.67|11300.49|11300.49|11300.49|11300.49|11299.67|11299.67|0
1605622930000|2020-11-17 14:22:10|11300.35|11300.35|11300.35|11300.35|11300.35|11300.35|11300.35|11300.35|0
1605622940000|2020-11-17 14:22:20|11300.23|11300.23|11300|11300|11300.23|11300.23|11300|11300|0
1605622950000|2020-11-17 14:22:30|11299.37|11299.37|11300.72|11300.72|11300.72|11300.72|11299.37|11299.37|0
1605622960000|2020-11-17 14:22:40|11300.1|11300.1|11300.1|11300.1|11300.1|11300.1|11300.1|11300.1|0
1605622970000|2020-11-17 14:22:50|11300.72|11300.72|11302.44|11302.44|11302.44|11302.44|11300.72|11300.72|0
1605622980000|2020-11-17 14:23:00|11301.82|11301.82|11301.95|11301.95|11301.95|11301.95|11301.82|11301.82|0
1605622990000|2020-11-17 14:23:10|11302.77|11302.77|11303.6|11303.6|11303.6|11303.6|11302.77|11302.77|0
1605623000000|2020-11-17 14:23:20|11303.45|11303.45|11303.39|11303.39|11303.6|11303.6|11303.39|11303.39|0
1605623010000|2020-11-17 14:23:30|11304.22|11304.22|11304.85|11304.85|11305.04|11305.04|11304.22|11304.22|0
1605623020000|2020-11-17 14:23:40|11305.21|11305.21|11305.13|11305.13|11305.38|11305.38|11305.13|11305.13|0
1605623040000|2020-11-17 14:24:00|11304.87|11304.87|11309.5|11309.5|11309.62|11309.62|11304.87|11304.87|0
1605623050000|2020-11-17 14:24:10|11309.76|11309.76|11310.04|11310.04|11310.04|11310.04|11309.42|11309.42|0
1605623060000|2020-11-17 14:24:20|11308.87|11308.87|11310.89|11310.89|11310.98|11310.98|11308.87|11308.87|0
1605623070000|2020-11-17 14:24:30|11311.71|11311.71|11312.9|11312.9|11312.9|11312.9|11311.71|11311.71|0
1605623080000|2020-11-17 14:24:40|11312.32|11312.32|11312.15|11312.15|11312.44|11312.44|11311.21|11311.21|0
1605623090000|2020-11-17 14:24:50|11312.97|11312.97|11313.15|11313.15|11313.15|11313.15|11312.68|11312.68|0
1605623100000|2020-11-17 14:25:00|11313.32|11313.32|11313.41|11313.41|11313.41|11313.41|11313.32|11313.32|0
1605623110000|2020-11-17 14:25:10|11312.59|11312.59|11309.87|11309.87|11312.59|11312.59|11309.87|11309.87|0
1605623130000|2020-11-17 14:25:30|11309.7|11309.7|11309.55|11309.55|11309.7|11309.7|11308.85|11308.85|0
1605623140000|2020-11-17 14:25:40|11309.79|11309.79|11309.16|11309.16|11309.79|11309.79|11309.16|11309.16|0
1605623150000|2020-11-17 14:25:50|11307.52|11307.52|11306.53|11306.53|11309.16|11309.16|11305.75|11305.75|0
1605623160000|2020-11-17 14:26:00|11307.35|11307.35|11308.8|11308.8|11308.8|11308.8|11307.16|11307.16|0
1605623170000|2020-11-17 14:26:10|11309.09|11309.09|11308.86|11308.86|11309.09|11309.09|11308.86|11308.86|0
1605623180000|2020-11-17 14:26:20|11308.95|11308.95|11308.95|11308.95|11308.95|11308.95|11308.95|11308.95|0
1605623190000|2020-11-17 14:26:30|11308.84|11308.84|11309.18|11309.18|11309.18|11309.18|11308.84|11308.84|0
1605623200000|2020-11-17 14:26:40|11309.35|11309.35|11310.17|11310.17|11310.99|11310.99|11309.35|11309.35|0
1605623210000|2020-11-17 14:26:50|11309.81|11309.81|11310.99|11310.99|11310.99|11310.99|11309.81|11309.81|0
1605623220000|2020-11-17 14:27:00|11311.82|11311.82|11312.06|11312.06|11312.06|11312.06|11311.82|11311.82|0
1605623230000|2020-11-17 14:27:10|11312.14|11312.14|11315.75|11315.75|11315.75|11315.75|11311.88|11311.88|0
1605623240000|2020-11-17 14:27:20|11316.57|11316.57|11317.33|11317.33|11317.33|11317.33|11316.57|11316.57|0
1605623250000|2020-11-17 14:27:30|11317.52|11317.52|11319.2|11319.2|11319.2|11319.2|11317.52|11317.52|0
1605623260000|2020-11-17 14:27:40|11320.02|11320.02|11320.02|11320.02|11320.02|11320.02|11320.02|11320.02|0
1605623270000|2020-11-17 14:27:50|11320.84|11320.84|11320.84|11320.84|11320.84|11320.84|11320.84|11320.84|0
1605623280000|2020-11-17 14:28:00|11321.67|11321.67|11321.97|11321.97|11322.49|11322.49|11321.67|11321.67|0
1605623290000|2020-11-17 14:28:10|11321.34|11321.34|11323.24|11323.24|11323.24|11323.24|11321.14|11321.14|0
1605623300000|2020-11-17 14:28:20|11323.09|11323.09|11322.13|11322.13|11323.09|11323.09|11322.13|11322.13|0
1605623310000|2020-11-17 14:28:30|11322.23|11322.23|11317.27|11317.27|11322.47|11322.47|11317.27|11317.27|0
1605623320000|2020-11-17 14:28:40|11317.39|11317.39|11317.52|11317.52|11317.52|11317.52|11317.39|11317.39|0
1605623340000|2020-11-17 14:29:00|11318.34|11318.34|11318.34|11318.34|11318.34|11318.34|11318.34|11318.34|0
1605623350000|2020-11-17 14:29:10|11317.98|11317.98|11318.8|11318.8|11318.8|11318.8|11317.98|11317.98|0
1605623360000|2020-11-17 14:29:20|11317.98|11317.98|11318.3|11318.3|11318.3|11318.3|11317.98|11317.98|0
1605623370000|2020-11-17 14:29:30|11318.68|11318.68|11318.41|11318.41|11319.11|11319.11|11318.29|11318.29|0
1605623380000|2020-11-17 14:29:40|11318.18|11318.18|11318.52|11318.52|11318.52|11318.52|11318.18|11318.18|0
1605623390000|2020-11-17 14:29:50|11318.15|11318.15|11317.89|11317.89|11318.15|11318.15|11317.74|11317.74|0
1605623400000|2020-11-17 14:30:00|11317.6|11317.6|11316|11316|11317.6|11317.6|11315.76|11315.76|0
1605623410000|2020-11-17 14:30:10|11315.42|11315.42|11315.85|11315.85|11315.85|11315.85|11314.85|11314.85|0
1605623420000|2020-11-17 14:30:20|11315.49|11315.49|11314.71|11314.71|11315.49|11315.49|11314.71|11314.71|0
1605623430000|2020-11-17 14:30:30|11314.48|11314.48|11313.68|11313.68|11314.54|11314.54|11313.68|11313.68|0
1605623440000|2020-11-17 14:30:40|11313.32|11313.32|11314.11|11314.11|11314.11|11314.11|11313.32|11313.32|0
1605623450000|2020-11-17 14:30:50|11314.94|11314.94|11312.18|11312.18|11314.94|11314.94|11312.01|11312.01|0
1605623460000|2020-11-17 14:31:00|11312.3|11312.3|11313.17|11313.17|11313.46|11313.46|11312.3|11312.3|0
1605623470000|2020-11-17 14:31:10|11312.87|11312.87|11312.67|11312.67|11312.87|11312.87|11312.49|11312.49|0
1605623480000|2020-11-17 14:31:20|11312.53|11312.53|11311.49|11311.49|11312.53|11312.53|11311.15|11311.15|0
1605623490000|2020-11-17 14:31:30|11311.64|11311.64|11309.17|11309.17|11311.64|11311.64|11309|11309|0
1605623500000|2020-11-17 14:31:40|11308.88|11308.88|11307.74|11307.74|11308.88|11308.88|11307.74|11307.74|0
1605623510000|2020-11-17 14:31:50|11308.03|11308.03|11307.92|11307.92|11308.03|11308.03|11307.68|11307.68|0
1605623520000|2020-11-17 14:32:00|11308.3|11308.3|11311.86|11311.86|11312.16|11312.16|11308.3|11308.3|0
1605623530000|2020-11-17 14:32:10|11311.98|11311.98|11313.4|11313.4|11313.4|11313.4|11311.98|11311.98|0
1605623540000|2020-11-17 14:32:20|11313.94|11313.94|11314.62|11314.62|11314.62|11314.62|11313.74|11313.74|0
1605623550000|2020-11-17 14:32:30|11315.09|11315.09|11312.62|11312.62|11315.09|11315.09|11312.62|11312.62|0
1605623560000|2020-11-17 14:32:40|11313.34|11313.34|11313.65|11313.65|11313.65|11313.65|11313.34|11313.34|0
1605623570000|2020-11-17 14:32:50|11313.88|11313.88|11313.06|11313.06|11313.88|11313.88|11313.06|11313.06|0
1605623580000|2020-11-17 14:33:00|11313.3|11313.3|11314.9|11314.9|11314.9|11314.9|11313.3|11313.3|0
1605623590000|2020-11-17 14:33:10|11315.19|11315.19|11314.8|11314.8|11315.19|11315.19|11314.8|11314.8|0
1605623610000|2020-11-17 14:33:30|11316.45|11316.45|11316.45|11316.45|11316.45|11316.45|11316.45|11316.45|0
1605623620000|2020-11-17 14:33:40|11317.07|11317.07|11317.04|11317.04|11317.07|11317.07|11316.81|11316.81|0
1605623630000|2020-11-17 14:33:50|11317.11|11317.11|11317.35|11317.35|11317.35|11317.35|11317.11|11317.11|0
1605623640000|2020-11-17 14:34:00|11315.7|11315.7|11316.1|11316.1|11316.1|11316.1|11315.7|11315.7|0
1605623650000|2020-11-17 14:34:10|11315.74|11315.74|11315.07|11315.07|11316.1|11316.1|11315.07|11315.07|0
1605623660000|2020-11-17 14:34:20|11314.71|11314.71|11314.71|11314.71|11314.71|11314.71|11314.71|11314.71|0
1605623670000|2020-11-17 14:34:30|11314.34|11314.34|11315.17|11315.17|11315.17|11315.17|11314.34|11314.34|0
1605623680000|2020-11-17 14:34:40|11314.66|11314.66|11315.24|11315.24|11315.6|11315.6|11314.66|11314.66|0
1605623700000|2020-11-17 14:35:00|11315.75|11315.75|11314.3|11314.3|11315.94|11315.94|11314.3|11314.3|0
1605623710000|2020-11-17 14:35:10|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|11314.44|0
1605623720000|2020-11-17 14:35:20|11314.06|11314.06|11314.06|11314.06|11314.42|11314.42|11314.06|11314.06|0
1605623730000|2020-11-17 14:35:30|11313.23|11313.23|11313.23|11313.23|11313.23|11313.23|11313.23|11313.23|0
1605623740000|2020-11-17 14:35:40|11314.06|11314.06|11314.88|11314.88|11314.88|11314.88|11314.06|11314.06|0
1605623750000|2020-11-17 14:35:50|11314.06|11314.06|11314.93|11314.93|11314.93|11314.93|11314.06|11314.06|0
1605623760000|2020-11-17 14:36:00|11315.22|11315.22|11315.59|11315.59|11315.59|11315.59|11315.22|11315.22|0
1605623770000|2020-11-17 14:36:10|11315.42|11315.42|11315.42|11315.42|11315.42|11315.42|11315.42|11315.42|0
1605623780000|2020-11-17 14:36:20|11315.32|11315.32|11315.32|11315.32|11315.32|11315.32|11315.32|11315.32|0
1605623790000|2020-11-17 14:36:30|11315.21|11315.21|11314.84|11314.84|11315.21|11315.21|11314.84|11314.84|0
1605623800000|2020-11-17 14:36:40|11314.95|11314.95|11315.41|11315.41|11315.42|11315.42|11314.95|11314.95|0
1605623810000|2020-11-17 14:36:50|11315.28|11315.28|11315.47|11315.47|11315.47|11315.47|11315.28|11315.28|0
1605623820000|2020-11-17 14:37:00|11315.59|11315.59|11315.96|11315.96|11315.96|11315.96|11315.5|11315.5|0
1605623830000|2020-11-17 14:37:10|11315.68|11315.68|11315.85|11315.85|11315.85|11315.85|11315.68|11315.68|0
1605623840000|2020-11-17 14:37:20|11316.67|11316.67|11315.85|11315.85|11316.67|11316.67|11315.85|11315.85|0
1605623860000|2020-11-17 14:37:40|11314.89|11314.89|11314.89|11314.89|11314.89|11314.89|11314.89|11314.89|0
1605623870000|2020-11-17 14:37:50|11315.04|11315.04|11314.68|11314.68|11315.04|11315.04|11314.68|11314.68|0
1605623880000|2020-11-17 14:38:00|11313.74|11313.74|11313.34|11313.34|11313.74|11313.74|11313.34|11313.34|0
1605623890000|2020-11-17 14:38:10|11314.76|11314.76|11315.38|11315.38|11315.38|11315.38|11314.76|11314.76|0
1605623900000|2020-11-17 14:38:20|11315.23|11315.23|11316.06|11316.06|11316.06|11316.06|11315.23|11315.23|0
1605623910000|2020-11-17 14:38:30|11316.29|11316.29|11316.21|11316.21|11316.29|11316.29|11315.87|11315.87|0
1605623920000|2020-11-17 14:38:40|11315.52|11315.52|11316.33|11316.33|11316.44|11316.44|11315.52|11315.52|0
1605623940000|2020-11-17 14:39:00|11316.44|11316.44|11315.62|11315.62|11316.44|11316.44|11315.62|11315.62|0
1605623950000|2020-11-17 14:39:10|11315.5|11315.5|11315.5|11315.5|11315.5|11315.5|11315.33|11315.33|0
1605623960000|2020-11-17 14:39:20|11315.14|11315.14|11315.14|11315.14|11315.14|11315.14|11315.14|11315.14|0
1605623970000|2020-11-17 14:39:30|11314.41|11314.41|11314.41|11314.41|11315.24|11315.24|11314.41|11314.41|0
1605623980000|2020-11-17 14:39:40|11313.59|11313.59|11313.64|11313.64|11313.76|11313.76|11313.59|11313.59|0
1605623990000|2020-11-17 14:39:50|11312.96|11312.96|11312.96|11312.96|11312.96|11312.96|11312.96|11312.96|0
1605624000000|2020-11-17 14:40:00|11312.79|11312.79|11311.6|11311.6|11312.79|11312.79|11311.6|11311.6|0
1605624010000|2020-11-17 14:40:10|11311.37|11311.37|11310.96|11310.96|11311.37|11311.37|11310.96|11310.96|0
1605624020000|2020-11-17 14:40:20|11312.37|11312.37|11311.95|11311.95|11312.37|11312.37|11311.9|11311.9|0
1605624030000|2020-11-17 14:40:30|11312.12|11312.12|11310.86|11310.86|11312.12|11312.12|11310.86|11310.86|0
1605624040000|2020-11-17 14:40:40|11311.1|11311.1|11310.46|11310.46|11311.1|11311.1|11310.22|11310.22|0
1605624050000|2020-11-17 14:40:50|11310.56|11310.56|11311.02|11311.02|11311.02|11311.02|11310.56|11310.56|0
1605624060000|2020-11-17 14:41:00|11310.2|11310.2|11312.34|11312.34|11312.34|11312.34|11310.2|11310.2|0
1605624070000|2020-11-17 14:41:10|11311.98|11311.98|11312.55|11312.55|11312.8|11312.8|11311.98|11311.98|0
1605624080000|2020-11-17 14:41:20|11311.73|11311.73|11310.9|11310.9|11311.73|11311.73|11310.9|11310.9|0
1605624090000|2020-11-17 14:41:30|11311.08|11311.08|11310.82|11310.82|11311.25|11311.25|11310.82|11310.82|0
1605624100000|2020-11-17 14:41:40|11310.94|11310.94|11309.84|11309.84|11310.94|11310.94|11309.84|11309.84|0
1605624110000|2020-11-17 14:41:50|11309.38|11309.38|11308.34|11308.34|11309.38|11309.38|11308.34|11308.34|0
1605624120000|2020-11-17 14:42:00|11308.25|11308.25|11308.15|11308.15|11308.25|11308.25|11308.01|11308.01|0
1605624130000|2020-11-17 14:42:10|11308.97|11308.97|11309.47|11309.47|11309.7|11309.7|11308.39|11308.39|0
1605624140000|2020-11-17 14:42:20|11309.61|11309.61|11309.02|11309.02|11309.61|11309.61|11308.82|11308.82|0
1605624150000|2020-11-17 14:42:30|11308.9|11308.9|11309.01|11309.01|11309.13|11309.13|11308.9|11308.9|0
1605624160000|2020-11-17 14:42:40|11309.12|11309.12|11309.13|11309.13|11309.24|11309.24|11309.12|11309.12|0
1605624170000|2020-11-17 14:42:50|11309|11309|11307.33|11307.33|11309|11309|11307.33|11307.33|0
1605624180000|2020-11-17 14:43:00|11307.62|11307.62|11306.09|11306.09|11307.62|11307.62|11306.09|11306.09|0
1605624190000|2020-11-17 14:43:10|11306.26|11306.26|11306.23|11306.23|11306.43|11306.43|11306.23|11306.23|0
1605624200000|2020-11-17 14:43:20|11306.08|11306.08|11306.8|11306.8|11306.8|11306.8|11306.08|11306.08|0
1605624210000|2020-11-17 14:43:30|11306.97|11306.97|11305.01|11305.01|11306.97|11306.97|11305.01|11305.01|0
1605624220000|2020-11-17 14:43:40|11304.72|11304.72|11303.34|11303.34|11304.72|11304.72|11303.34|11303.34|0
1605624230000|2020-11-17 14:43:50|11303.1|11303.1|11303.76|11303.76|11303.76|11303.76|11302.48|11302.48|0
1605624240000|2020-11-17 14:44:00|11303.13|11303.13|11303.13|11303.13|11303.13|11303.13|11303.13|11303.13|0
1605624250000|2020-11-17 14:44:10|11303.42|11303.42|11304.94|11304.94|11305.07|11305.07|11303.42|11303.42|0
1605624260000|2020-11-17 14:44:20|11305.11|11305.11|11305.31|11305.31|11305.46|11305.46|11305.11|11305.11|0
1605624270000|2020-11-17 14:44:30|11305.48|11305.48|11305.72|11305.72|11305.72|11305.72|11305.24|11305.24|0
1605624280000|2020-11-17 14:44:40|11306.54|11306.54|11306.54|11306.54|11306.54|11306.54|11306.54|11306.54|0
1605624290000|2020-11-17 14:44:50|11307.16|11307.16|11306.93|11306.93|11307.16|11307.16|11306.93|11306.93|0
1605624300000|2020-11-17 14:45:00|11306.46|11306.46|11306.17|11306.17|11306.46|11306.46|11306.17|11306.17|0
1605624310000|2020-11-17 14:45:10|11305.55|11305.55|11305.08|11305.08|11305.55|11305.55|11305.08|11305.08|0
1605624320000|2020-11-17 14:45:20|11304.71|11304.71|11304.46|11304.46|11305.2|11305.2|11304.46|11304.46|0
1605624330000|2020-11-17 14:45:30|11304.31|11304.31|11304.61|11304.61|11304.61|11304.61|11304.31|11304.31|0
1605624340000|2020-11-17 14:45:40|11302.96|11302.96|11302.23|11302.23|11302.96|11302.96|11302.23|11302.23|0
1605624350000|2020-11-17 14:45:50|11302.35|11302.35|11302.04|11302.04|11302.5|11302.5|11302.04|11302.04|0
1605624360000|2020-11-17 14:46:00|11301.92|11301.92|11301.14|11301.14|11301.92|11301.92|11301.02|11301.02|0
1605624370000|2020-11-17 14:46:10|11301.96|11301.96|11302.79|11302.79|11302.79|11302.79|11301.96|11301.96|0
1605624380000|2020-11-17 14:46:20|11302.61|11302.61|11301.86|11301.86|11302.68|11302.68|11301.86|11301.86|0
1605624400000|2020-11-17 14:46:40|11301.04|11301.04|11301.5|11301.5|11301.5|11301.5|11301.04|11301.04|0
1605624410000|2020-11-17 14:46:50|11300.67|11300.67|11299.85|11299.85|11300.67|11300.67|11299.85|11299.85|0
1605624420000|2020-11-17 14:47:00|11299.56|11299.56|11298.22|11298.22|11299.56|11299.56|11298.22|11298.22|0
1605624430000|2020-11-17 14:47:10|11300.69|11300.69|11301.75|11301.75|11302.34|11302.34|11300.69|11300.69|0
1605624440000|2020-11-17 14:47:20|11302.57|11302.57|11301.78|11301.78|11302.57|11302.57|11301.78|11301.78|0
1605624450000|2020-11-17 14:47:30|11301.27|11301.27|11300.64|11300.64|11301.27|11301.27|11300.64|11300.64|0
1605624460000|2020-11-17 14:47:40|11300.41|11300.41|11299.64|11299.64|11300.41|11300.41|11299.64|11299.64|0
1605624470000|2020-11-17 14:47:50|11299.72|11299.72|11298.63|11298.63|11299.88|11299.88|11298.1|11298.1|0
1605624480000|2020-11-17 14:48:00|11298.8|11298.8|11299.51|11299.51|11299.63|11299.63|11298.8|11298.8|0
1605624490000|2020-11-17 14:48:10|11299.89|11299.89|11301.34|11301.34|11301.34|11301.34|11299.89|11299.89|0
1605624500000|2020-11-17 14:48:20|11301.58|11301.58|11302.11|11302.11|11302.11|11302.11|11301.29|11301.29|0
1605624510000|2020-11-17 14:48:30|11302.21|11302.21|11301.48|11301.48|11302.21|11302.21|11301.38|11301.38|0
1605624520000|2020-11-17 14:48:40|11300.99|11300.99|11300.22|11300.22|11300.99|11300.99|11300.22|11300.22|0
1605624530000|2020-11-17 14:48:50|11300.92|11300.92|11302|11302|11302|11302|11300.92|11300.92|0
1605624540000|2020-11-17 14:49:00|11302.12|11302.12|11305.25|11305.25|11305.25|11305.25|11302.12|11302.12|0
1605624570000|2020-11-17 14:49:30|11305.15|11305.15|11305.15|11305.15|11305.15|11305.15|11305.15|11305.15|0
1605624580000|2020-11-17 14:49:40|11304.86|11304.86|11303.21|11303.21|11304.86|11304.86|11303.21|11303.21|0
1605624590000|2020-11-17 14:49:50|11303.45|11303.45|11304.12|11304.12|11304.33|11304.33|11303.45|11303.45|0
1605624600000|2020-11-17 14:50:00|11304.46|11304.46|11305.44|11305.44|11305.44|11305.44|11303.64|11303.64|0
1605624610000|2020-11-17 14:50:10|11305.53|11305.53|11305.76|11305.76|11305.76|11305.76|11305.53|11305.53|0
1605624620000|2020-11-17 14:50:20|11305.14|11305.14|11305.53|11305.53|11305.53|11305.53|11304.67|11304.67|0
1605624630000|2020-11-17 14:50:30|11306.36|11306.36|11306.28|11306.28|11306.48|11306.48|11306.28|11306.28|0
1605624640000|2020-11-17 14:50:40|11306.14|11306.14|11305.74|11305.74|11306.14|11306.14|11305.74|11305.74|0
1605624650000|2020-11-17 14:50:50|11305.93|11305.93|11303.2|11303.2|11305.93|11305.93|11303.2|11303.2|0
1605624660000|2020-11-17 14:51:00|11303.1|11303.1|11303.01|11303.01|11303.1|11303.1|11302.72|11302.72|0
1605624670000|2020-11-17 14:51:10|11303.3|11303.3|11302.81|11302.81|11303.3|11303.3|11302.81|11302.81|0
1605624680000|2020-11-17 14:51:20|11302.71|11302.71|11302.47|11302.47|11302.71|11302.71|11302.47|11302.47|0
1605624690000|2020-11-17 14:51:30|11302.18|11302.18|11300.76|11300.76|11302.18|11302.18|11300.76|11300.76|0
1605624700000|2020-11-17 14:51:40|11300.89|11300.89|11299.6|11299.6|11300.89|11300.89|11299.6|11299.6|0
1605624710000|2020-11-17 14:51:50|11299.41|11299.41|11300.14|11300.14|11300.14|11300.14|11299.27|11299.27|0
1605624720000|2020-11-17 14:52:00|11299.8|11299.8|11299.51|11299.51|11299.8|11299.8|11298.64|11298.64|0
1605624730000|2020-11-17 14:52:10|11299.22|11299.22|11301.44|11301.44|11301.44|11301.44|11299.22|11299.22|0
1605624740000|2020-11-17 14:52:20|11301.72|11301.72|11301.72|11301.72|11301.72|11301.72|11301.72|11301.72|0
1605624750000|2020-11-17 14:52:30|11301.35|11301.35|11300.78|11300.78|11301.35|11301.35|11300.78|11300.78|0
1605624780000|2020-11-17 14:53:00|11300.49|11300.49|11300.49|11300.49|11300.49|11300.49|11300.49|11300.49|0
1605624790000|2020-11-17 14:53:10|11300.58|11300.58|11301.43|11301.43|11301.43|11301.43|11300.58|11300.58|0
1605624800000|2020-11-17 14:53:20|11301.67|11301.67|11301.51|11301.51|11301.97|11301.97|11301.51|11301.51|0
1605624810000|2020-11-17 14:53:30|11300.69|11300.69|11300.82|11300.82|11300.82|11300.82|11300.69|11300.69|0
1605624820000|2020-11-17 14:53:40|11300.58|11300.58|11300.58|11300.58|11301.41|11301.41|11300.58|11300.58|0
1605624830000|2020-11-17 14:53:50|11299.76|11299.76|11299.76|11299.76|11299.76|11299.76|11299.76|11299.76|0
1605624840000|2020-11-17 14:54:00|11299.5|11299.5|11302.24|11302.24|11302.24|11302.24|11299.5|11299.5|0
1605624850000|2020-11-17 14:54:10|11301.41|11301.41|11302.15|11302.15|11302.15|11302.15|11301.33|11301.33|0
1605624860000|2020-11-17 14:54:20|11301.79|11301.79|11302.61|11302.61|11302.61|11302.61|11301.79|11301.79|0
1605624870000|2020-11-17 14:54:30|11302.75|11302.75|11304.69|11304.69|11304.69|11304.69|11302.75|11302.75|0
1605624880000|2020-11-17 14:54:40|11304.43|11304.43|11305.39|11305.39|11306.07|11306.07|11304.43|11304.43|0
1605624890000|2020-11-17 14:54:50|11305.56|11305.56|11305.56|11305.56|11305.56|11305.56|11305.56|11305.56|0
1605624900000|2020-11-17 14:55:00|11306.39|11306.39|11308.75|11308.75|11308.75|11308.75|11306.39|11306.39|0
1605624910000|2020-11-17 14:55:10|11308.6|11308.6|11311.28|11311.28|11311.28|11311.28|11308.6|11308.6|0
1605624920000|2020-11-17 14:55:20|11311.65|11311.65|11312.88|11312.88|11313.07|11313.07|11311.65|11311.65|0
1605624930000|2020-11-17 14:55:30|11312.99|11312.99|11316.06|11316.06|11316.25|11316.25|11312.99|11312.99|0
1605624940000|2020-11-17 14:55:40|11315.89|11315.89|11316.12|11316.12|11316.41|11316.41|11315.89|11315.89|0
1605624950000|2020-11-17 14:55:50|11317.77|11317.77|11316.12|11316.12|11317.77|11317.77|11316.12|11316.12|0
1605624960000|2020-11-17 14:56:00|11316.2|11316.2|11316.03|11316.03|11316.2|11316.2|11315.37|11315.37|0
1605624970000|2020-11-17 14:56:10|11316.18|11316.18|11316.06|11316.06|11316.18|11316.18|11316.06|11316.06|0
1605624980000|2020-11-17 14:56:20|11315.7|11315.7|11309.46|11309.46|11315.86|11315.86|11309.46|11309.46|0
1605624990000|2020-11-17 14:56:30|11309.34|11309.34|11308.58|11308.58|11310.04|11310.04|11308.58|11308.58|0
1605625000000|2020-11-17 14:56:40|11308.68|11308.68|11309.92|11309.92|11309.92|11309.92|11308.48|11308.48|0
1605625010000|2020-11-17 14:56:50|11310.11|11310.11|11310.89|11310.89|11311.16|11311.16|11310.07|11310.07|0
1605625020000|2020-11-17 14:57:00|11310.07|11310.07|11310.21|11310.21|11310.21|11310.21|11310.07|11310.07|0
1605625030000|2020-11-17 14:57:10|11309.59|11309.59|11309.71|11309.71|11309.71|11309.71|11309.59|11309.59|0
1605625040000|2020-11-17 14:57:20|11308.89|11308.89|11307.8|11307.8|11308.89|11308.89|11307.7|11307.7|0
1605625050000|2020-11-17 14:57:30|11307.67|11307.67|11307.96|11307.96|11307.96|11307.96|11307.67|11307.67|0
1605625060000|2020-11-17 14:57:40|11308.08|11308.08|11308.18|11308.18|11308.42|11308.42|11308.08|11308.08|0
1605625070000|2020-11-17 14:57:50|11309.83|11309.83|11311.29|11311.29|11311.29|11311.29|11309.64|11309.64|0
1605625080000|2020-11-17 14:58:00|11310.46|11310.46|11309.64|11309.64|11310.46|11310.46|11309.64|11309.64|0
1605625090000|2020-11-17 14:58:10|11308.82|11308.82|11308.31|11308.31|11308.94|11308.94|11308.31|11308.31|0
1605625100000|2020-11-17 14:58:20|11309.14|11309.14|11308.8|11308.8|11309.14|11309.14|11308.8|11308.8|0
1605625110000|2020-11-17 14:58:30|11308.51|11308.51|11306.73|11306.73|11308.92|11308.92|11306.73|11306.73|0
1605625120000|2020-11-17 14:58:40|11307.03|11307.03|11307.03|11307.03|11307.03|11307.03|11307.03|11307.03|0
1605625130000|2020-11-17 14:58:50|11306.93|11306.93|11306.93|11306.93|11306.93|11306.93|11306.93|11306.93|0
1605625150000|2020-11-17 14:59:10|11306.25|11306.25|11306.35|11306.35|11306.59|11306.59|11306.25|11306.25|0
1605625160000|2020-11-17 14:59:20|11305.98|11305.98|11306.37|11306.37|11306.37|11306.37|11305.98|11305.98|0
1605625170000|2020-11-17 14:59:30|11306.6|11306.6|11307.05|11307.05|11307.05|11307.05|11306.6|11306.6|0
1605625180000|2020-11-17 14:59:40|11307.12|11307.12|11307|11307|11307.12|11307.12|11307|11307|0
1605625190000|2020-11-17 14:59:50|11307.1|11307.1|11307.76|11307.76|11307.76|11307.76|11306.79|11306.79|0
1605625200000|2020-11-17 15:00:00|11308.27|11308.27|11308.7|11308.7|11308.7|11308.7|11307.69|11307.69|0
1605625210000|2020-11-17 15:00:10|11308.64|11308.64|11308.99|11308.99|11309.93|11309.93|11308.64|11308.64|0
1605625220000|2020-11-17 15:00:20|11309.13|11309.13|11310.88|11310.88|11310.88|11310.88|11309.13|11309.13|0
1605625230000|2020-11-17 15:00:30|11311.27|11311.27|11312.04|11312.04|11312.65|11312.65|11311.13|11311.13|0
1605625240000|2020-11-17 15:00:40|11311.9|11311.9|11311.2|11311.2|11311.9|11311.9|11311.2|11311.2|0
1605625250000|2020-11-17 15:00:50|11310.79|11310.79|11310.79|11310.79|11310.79|11310.79|11310.79|11310.79|0
1605625260000|2020-11-17 15:01:00|11310.91|11310.91|11312.14|11312.14|11312.14|11312.14|11310.91|11310.91|0
1605625270000|2020-11-17 15:01:10|11312.43|11312.43|11313.37|11313.37|11313.37|11313.37|11312.43|11312.43|0
1605625280000|2020-11-17 15:01:20|11313.54|11313.54|11310.99|11310.99|11313.54|11313.54|11310.99|11310.99|0
1605625290000|2020-11-17 15:01:30|11310.82|11310.82|11311.97|11311.97|11311.97|11311.97|11310.82|11310.82|0
1605625300000|2020-11-17 15:01:40|11312.12|11312.12|11309.59|11309.59|11312.12|11312.12|11309.39|11309.39|0
1605625310000|2020-11-17 15:01:50|11309.49|11309.49|11308.73|11308.73|11309.49|11309.49|11308.73|11308.73|0
1605625320000|2020-11-17 15:02:00|11308.58|11308.58|11306.77|11306.77|11308.87|11308.87|11306.77|11306.77|0
1605625340000|2020-11-17 15:02:20|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|11306.84|0
1605625350000|2020-11-17 15:02:30|11307.66|11307.66|11306.23|11306.23|11307.66|11307.66|11306.23|11306.23|0
1605625360000|2020-11-17 15:02:40|11306.06|11306.06|11305.72|11305.72|11306.06|11306.06|11305.72|11305.72|0
1605625370000|2020-11-17 15:02:50|11305.55|11305.55|11305.36|11305.36|11305.55|11305.55|11305.36|11305.36|0
1605625380000|2020-11-17 15:03:00|11305.13|11305.13|11304.72|11304.72|11305.13|11305.13|11304.02|11304.02|0
1605625390000|2020-11-17 15:03:10|11304.09|11304.09|11304.91|11304.91|11304.91|11304.91|11304.09|11304.09|0
1605625400000|2020-11-17 15:03:20|11304.72|11304.72|11304.88|11304.88|11304.88|11304.88|11303.92|11303.92|0
1605625410000|2020-11-17 15:03:30|11304.06|11304.06|11304.26|11304.26|11304.88|11304.88|11303.43|11303.43|0
1605625420000|2020-11-17 15:03:40|11304.43|11304.43|11304.06|11304.06|11304.43|11304.43|11303.09|11303.09|0
1605625430000|2020-11-17 15:03:50|11304.44|11304.44|11304.44|11304.44|11304.44|11304.44|11304.44|11304.44|0
1605625440000|2020-11-17 15:04:00|11304.31|11304.31|11304.31|11304.31|11304.31|11304.31|11304.31|11304.31|0
1605625450000|2020-11-17 15:04:10|11303.48|11303.48|11301.44|11301.44|11303.63|11303.63|11301.29|11301.29|0
1605625460000|2020-11-17 15:04:20|11301.14|11301.14|11303.49|11303.49|11303.84|11303.84|11301.14|11301.14|0
1605625470000|2020-11-17 15:04:30|11302.87|11302.87|11302.15|11302.15|11302.87|11302.87|11302.01|11302.01|0
1605625480000|2020-11-17 15:04:40|11302.05|11302.05|11299.95|11299.95|11302.05|11302.05|11299.95|11299.95|0
1605625490000|2020-11-17 15:04:50|11299.57|11299.57|11298.15|11298.15|11299.57|11299.57|11298.15|11298.15|0
1605625500000|2020-11-17 15:05:00|11298.98|11298.98|11298.15|11298.15|11298.98|11298.98|11298.15|11298.15|0
1605625510000|2020-11-17 15:05:10|11297.91|11297.91|11298.54|11298.54|11298.91|11298.91|11297.91|11297.91|0
1605625520000|2020-11-17 15:05:20|11298.37|11298.37|11297.99|11297.99|11298.37|11298.37|11297.99|11297.99|0
1605625530000|2020-11-17 15:05:30|11297.63|11297.63|11297.63|11297.63|11297.63|11297.63|11297.63|11297.63|0
1605625550000|2020-11-17 15:05:50|11297.29|11297.29|11297.03|11297.03|11297.29|11297.29|11296.86|11296.86|0
1605625560000|2020-11-17 15:06:00|11296.56|11296.56|11296.92|11296.92|11297.15|11297.15|11296.32|11296.32|0
1605625570000|2020-11-17 15:06:10|11296.16|11296.16|11296.04|11296.04|11296.16|11296.16|11296.04|11296.04|0
1605625580000|2020-11-17 15:06:20|11296.21|11296.21|11294.61|11294.61|11296.21|11296.21|11294.61|11294.61|0
1605625590000|2020-11-17 15:06:30|11294.5|11294.5|11294.5|11294.5|11294.5|11294.5|11294.5|11294.5|0
1605625600000|2020-11-17 15:06:40|11294.71|11294.71|11294.97|11294.97|11295.31|11295.31|11294.71|11294.71|0
1605625610000|2020-11-17 15:06:50|11294.35|11294.35|11293.18|11293.18|11294.35|11294.35|11293.18|11293.18|0
1605625620000|2020-11-17 15:07:00|11292.88|11292.88|11294.41|11294.41|11294.41|11294.41|11292.77|11292.77|0
1605625640000|2020-11-17 15:07:20|11294.07|11294.07|11294.07|11294.07|11294.07|11294.07|11294.07|11294.07|0
1605625650000|2020-11-17 15:07:30|11293.9|11293.9|11293.71|11293.71|11294.14|11294.14|11293.61|11293.61|0
1605625660000|2020-11-17 15:07:40|11293.16|11293.16|11293.01|11293.01|11293.16|11293.16|11293.01|11293.01|0
1605625670000|2020-11-17 15:07:50|11292.73|11292.73|11292.73|11292.73|11292.73|11292.73|11292.73|11292.73|0
1605625680000|2020-11-17 15:08:00|11292.39|11292.39|11292.08|11292.08|11292.97|11292.97|11292.08|11292.08|0
1605625690000|2020-11-17 15:08:10|11290.21|11290.21|11288.87|11288.87|11290.83|11290.83|11288.63|11288.63|0
1605625700000|2020-11-17 15:08:20|11289.49|11289.49|11288.7|11288.7|11289.7|11289.7|11288.7|11288.7|0
1605625710000|2020-11-17 15:08:30|11288.47|11288.47|11288.06|11288.06|11288.47|11288.47|11288.06|11288.06|0
1605625720000|2020-11-17 15:08:40|11287.89|11287.89|11287.98|11287.98|11287.98|11287.98|11287.89|11287.89|0
1605625730000|2020-11-17 15:08:50|11288.56|11288.56|11288.56|11288.56|11288.56|11288.56|11288.56|11288.56|0
1605625740000|2020-11-17 15:09:00|11288.27|11288.27|11288.12|11288.12|11288.27|11288.27|11287.95|11287.95|0
1605625750000|2020-11-17 15:09:10|11287.88|11287.88|11286.46|11286.46|11287.88|11287.88|11286.46|11286.46|0
1605625760000|2020-11-17 15:09:20|11286.83|11286.83|11286.41|11286.41|11286.83|11286.83|11286.41|11286.41|0
1605625780000|2020-11-17 15:09:40|11286.77|11286.77|11285.51|11285.51|11286.77|11286.77|11285.51|11285.51|0
1605625790000|2020-11-17 15:09:50|11284.69|11284.69|11285.34|11285.34|11285.34|11285.34|11284.69|11284.69|0
1605625800000|2020-11-17 15:10:00|11285.17|11285.17|11284.8|11284.8|11285.17|11285.17|11284.67|11284.67|0
1605625810000|2020-11-17 15:10:10|11284.68|11284.68|11286.41|11286.41|11286.41|11286.41|11284.68|11284.68|0
1605625820000|2020-11-17 15:10:20|11287.03|11287.03|11287.91|11287.91|11288.17|11288.17|11286.41|11286.41|0
1605625830000|2020-11-17 15:10:30|11287.62|11287.62|11290.11|11290.11|11290.11|11290.11|11287.28|11287.28|0
1605625840000|2020-11-17 15:10:40|11290.48|11290.48|11292.11|11292.11|11292.48|11292.48|11290.21|11290.21|0
1605625850000|2020-11-17 15:10:50|11292.04|11292.04|11294.1|11294.1|11294.1|11294.1|11291.57|11291.57|0
1605625860000|2020-11-17 15:11:00|11294.39|11294.39|11294.34|11294.34|11294.54|11294.54|11294.3|11294.3|0
1605625870000|2020-11-17 15:11:10|11294.43|11294.43|11298|11298|11298.12|11298.12|11293.19|11293.19|0
1605625880000|2020-11-17 15:11:20|11298.09|11298.09|11302.56|11302.56|11302.56|11302.56|11297.89|11297.89|0
1605625890000|2020-11-17 15:11:30|11302.66|11302.66|11303.39|11303.39|11303.39|11303.39|11302.66|11302.66|0
1605625900000|2020-11-17 15:11:40|11304.33|11304.33|11304.75|11304.75|11306.53|11306.53|11304.33|11304.33|0
1605625910000|2020-11-17 15:11:50|11304.84|11304.84|11303.07|11303.07|11304.84|11304.84|11303.07|11303.07|0
1605625920000|2020-11-17 15:12:00|11302.64|11302.64|11301.74|11301.74|11302.93|11302.93|11301.74|11301.74|0
1605625930000|2020-11-17 15:12:10|11301.45|11301.45|11297.56|11297.56|11301.45|11301.45|11296.73|11296.73|0
1605625940000|2020-11-17 15:12:20|11297.44|11297.44|11296.89|11296.89|11297.44|11297.44|11296.62|11296.62|0
1605625960000|2020-11-17 15:12:40|11296.42|11296.42|11296.42|11296.42|11296.42|11296.42|11296.42|11296.42|0
1605625970000|2020-11-17 15:12:50|11296.19|11296.19|11296.19|11296.19|11296.3|11296.3|11296.07|11296.07|0
1605625980000|2020-11-17 15:13:00|11296.3|11296.3|11296.3|11296.3|11297.13|11297.13|11296.3|11296.3|0
1605625990000|2020-11-17 15:13:10|11296.07|11296.07|11294.54|11294.54|11296.07|11296.07|11294.54|11294.54|0
1605626000000|2020-11-17 15:13:20|11294.66|11294.66|11296.4|11296.4|11296.4|11296.4|11294.66|11294.66|0
1605626010000|2020-11-17 15:13:30|11296.54|11296.54|11297.78|11297.78|11297.78|11297.78|11296.54|11296.54|0
1605626020000|2020-11-17 15:13:40|11298.6|11298.6|11297.15|11297.15|11298.79|11298.79|11297.15|11297.15|0
1605626030000|2020-11-17 15:13:50|11297.44|11297.44|11296.62|11296.62|11297.44|11297.44|11296.62|11296.62|0
1605626040000|2020-11-17 15:14:00|11297.44|11297.44|11296.82|11296.82|11297.44|11297.44|11296.82|11296.82|0
1605626050000|2020-11-17 15:14:10|11297.05|11297.05|11297.16|11297.16|11297.67|11297.67|11296.65|11296.65|0
1605626060000|2020-11-17 15:14:20|11297.98|11297.98|11298.6|11298.6|11298.72|11298.72|11297.98|11297.98|0
1605626070000|2020-11-17 15:14:30|11298.97|11298.97|11299.88|11299.88|11299.88|11299.88|11298.97|11298.97|0
1605626080000|2020-11-17 15:14:40|11300.46|11300.46|11301.4|11301.4|11302.22|11302.22|11300.46|11300.46|0
1605626090000|2020-11-17 15:14:50|11301.5|11301.5|11302.9|11302.9|11302.9|11302.9|11301.5|11301.5|0
1605626100000|2020-11-17 15:15:00|11302.54|11302.54|11302.43|11302.43|11302.62|11302.62|11302.33|11302.33|0
1605626110000|2020-11-17 15:15:10|11302.14|11302.14|11299.95|11299.95|11302.14|11302.14|11299.59|11299.59|0
1605626120000|2020-11-17 15:15:20|11300.07|11300.07|11299.51|11299.51|11300.21|11300.21|11299.39|11299.39|0
1605626130000|2020-11-17 15:15:30|11299.41|11299.41|11298.63|11298.63|11299.41|11299.41|11298.63|11298.63|0
1605626140000|2020-11-17 15:15:40|11298.34|11298.34|11298.23|11298.23|11298.34|11298.34|11298.23|11298.23|0
1605626150000|2020-11-17 15:15:50|11298.49|11298.49|11298.16|11298.16|11298.87|11298.87|11298.16|11298.16|0
1605626160000|2020-11-17 15:16:00|11297.34|11297.34|11297.16|11297.16|11297.45|11297.45|11297.16|11297.16|0
1605626170000|2020-11-17 15:16:10|11297.99|11297.99|11297.89|11297.89|11298.25|11298.25|11297.89|11297.89|0
1605626180000|2020-11-17 15:16:20|11297.69|11297.69|11296.07|11296.07|11297.69|11297.69|11296.07|11296.07|0
1605626190000|2020-11-17 15:16:30|11295.92|11295.92|11296.21|11296.21|11296.21|11296.21|11295.92|11295.92|0
1605626200000|2020-11-17 15:16:40|11296.5|11296.5|11296.5|11296.5|11296.5|11296.5|11296.5|11296.5|0
1605626210000|2020-11-17 15:16:50|11296.43|11296.43|11297.12|11297.12|11297.25|11297.25|11296.43|11296.43|0
1605626220000|2020-11-17 15:17:00|11297|11297|11295.92|11295.92|11297|11297|11295.92|11295.92|0
1605626230000|2020-11-17 15:17:10|11295.75|11295.75|11295.62|11295.62|11295.75|11295.75|11295.62|11295.62|0
1605626240000|2020-11-17 15:17:20|11296.41|11296.41|11294.24|11294.24|11296.58|11296.58|11294.24|11294.24|0
1605626250000|2020-11-17 15:17:30|11293.42|11293.42|11298.05|11298.05|11300.83|11300.83|11293.42|11293.42|0
1605626260000|2020-11-17 15:17:40|11297.43|11297.43|11296.15|11296.15|11297.43|11297.43|11296.05|11296.05|0
1605626270000|2020-11-17 15:17:50|11296.49|11296.49|11296.89|11296.89|11296.89|11296.89|11296.49|11296.49|0
1605626280000|2020-11-17 15:18:00|11297.26|11297.26|11298.18|11298.18|11298.41|11298.41|11297.26|11297.26|0
1605626290000|2020-11-17 15:18:10|11298.32|11298.32|11298.32|11298.32|11298.32|11298.32|11298.32|11298.32|0
1605626300000|2020-11-17 15:18:20|11298.61|11298.61|11301.52|11301.52|11301.52|11301.52|11298.61|11298.61|0
1605626310000|2020-11-17 15:18:30|11301.45|11301.45|11300.58|11300.58|11301.81|11301.81|11300.58|11300.58|0
1605626320000|2020-11-17 15:18:40|11300.17|11300.17|11299.64|11299.64|11300.17|11300.17|11299.34|11299.34|0
1605626330000|2020-11-17 15:18:50|11299.73|11299.73|11299.59|11299.59|11300.15|11300.15|11299.25|11299.25|0
1605626340000|2020-11-17 15:19:00|11299.51|11299.51|11298.74|11298.74|11299.51|11299.51|11297.91|11297.91|0
1605626350000|2020-11-17 15:19:10|11298.6|11298.6|11299.43|11299.43|11299.43|11299.43|11298.6|11298.6|0
1605626360000|2020-11-17 15:19:20|11299.19|11299.19|11299.26|11299.26|11299.48|11299.48|11299.14|11299.14|0
1605626370000|2020-11-17 15:19:30|11298.53|11298.53|11296.4|11296.4|11298.53|11298.53|11296.26|11296.26|0
1605626380000|2020-11-17 15:19:40|11296.28|11296.28|11294.88|11294.88|11296.28|11296.28|11294.88|11294.88|0
1605626390000|2020-11-17 15:19:50|11294.94|11294.94|11296.21|11296.21|11296.21|11296.21|11294.94|11294.94|0
1605626400000|2020-11-17 15:20:00|11297.04|11297.04|11295.88|11295.88|11297.9|11297.9|11295.88|11295.88|0
1605626410000|2020-11-17 15:20:10|11295.73|11295.73|11295.65|11295.65|11295.73|11295.73|11295.65|11295.65|0
1605626420000|2020-11-17 15:20:20|11295.48|11295.48|11294.39|11294.39|11295.48|11295.48|11294.39|11294.39|0
1605626430000|2020-11-17 15:20:30|11293.66|11293.66|11293.14|11293.14|11293.66|11293.66|11293.14|11293.14|0
1605626440000|2020-11-17 15:20:40|11293.04|11293.04|11291.88|11291.88|11293.04|11293.04|11291.26|11291.26|0
1605626450000|2020-11-17 15:20:50|11292.7|11292.7|11296.32|11296.32|11296.32|11296.32|11292.7|11292.7|0
1605626460000|2020-11-17 15:21:00|11295.67|11295.67|11296.65|11296.65|11296.89|11296.89|11295.67|11295.67|0
1605626470000|2020-11-17 15:21:10|11296.94|11296.94|11296.49|11296.49|11298.51|11298.51|11296.25|11296.25|0
1605626480000|2020-11-17 15:21:20|11296.55|11296.55|11296.79|11296.79|11296.79|11296.79|11296.55|11296.55|0
1605626490000|2020-11-17 15:21:30|11296.32|11296.32|11295.5|11295.5|11296.32|11296.32|11295.5|11295.5|0
1605626500000|2020-11-17 15:21:40|11295.38|11295.38|11295.95|11295.95|11295.95|11295.95|11295.38|11295.38|0
1605626520000|2020-11-17 15:22:00|11296.25|11296.25|11295.98|11295.98|11296.63|11296.63|11295.98|11295.98|0
1605626530000|2020-11-17 15:22:10|11297.23|11297.23|11297.52|11297.52|11297.52|11297.52|11297.23|11297.23|0
1605626540000|2020-11-17 15:22:20|11296.89|11296.89|11296.66|11296.66|11296.89|11296.89|11296.66|11296.66|0
1605626550000|2020-11-17 15:22:30|11297.23|11297.23|11300.17|11300.17|11300.17|11300.17|11297.23|11297.23|0
1605626560000|2020-11-17 15:22:40|11299.98|11299.98|11299.98|11299.98|11299.98|11299.98|11299.98|11299.98|0
1605626570000|2020-11-17 15:22:50|11299.81|11299.81|11299.23|11299.23|11299.81|11299.81|11298.99|11298.99|0
1605626580000|2020-11-17 15:23:00|11299.13|11299.13|11298.39|11298.39|11299.21|11299.21|11298.39|11298.39|0
1605626590000|2020-11-17 15:23:10|11298.46|11298.46|11297.63|11297.63|11298.46|11298.46|11296.81|11296.81|0
1605626600000|2020-11-17 15:23:20|11297.72|11297.72|11297.36|11297.36|11297.72|11297.72|11297.07|11297.07|0
1605626610000|2020-11-17 15:23:30|11297.12|11297.12|11296.5|11296.5|11297.12|11297.12|11296.5|11296.5|0
1605626620000|2020-11-17 15:23:40|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|0
1605626630000|2020-11-17 15:23:50|11296.01|11296.01|11295.47|11295.47|11296.01|11296.01|11295.47|11295.47|0
1605626640000|2020-11-17 15:24:00|11295.53|11295.53|11295.88|11295.88|11296.19|11296.19|11294.54|11294.54|0
1605626650000|2020-11-17 15:24:10|11296.05|11296.05|11297.84|11297.84|11297.84|11297.84|11296.05|11296.05|0
1605626660000|2020-11-17 15:24:20|11298.31|11298.31|11297.53|11297.53|11298.31|11298.31|11297.53|11297.53|0
1605626670000|2020-11-17 15:24:30|11298.36|11298.36|11298.65|11298.65|11298.65|11298.65|11298.36|11298.36|0
1605626680000|2020-11-17 15:24:40|11298.5|11298.5|11300.45|11300.45|11300.62|11300.62|11298.5|11298.5|0
1605626690000|2020-11-17 15:24:50|11300.58|11300.58|11299.71|11299.71|11300.77|11300.77|11298.89|11298.89|0
1605626700000|2020-11-17 15:25:00|11299.78|11299.78|11301.06|11301.06|11301.13|11301.13|11299.78|11299.78|0
1605626710000|2020-11-17 15:25:10|11301.89|11301.89|11301.52|11301.52|11301.89|11301.89|11301.06|11301.06|0
1605626720000|2020-11-17 15:25:20|11301.4|11301.4|11301.19|11301.19|11301.4|11301.4|11300.96|11300.96|0
1605626730000|2020-11-17 15:25:30|11301.29|11301.29|11303.93|11303.93|11304.08|11304.08|11301.29|11301.29|0
1605626740000|2020-11-17 15:25:40|11303.7|11303.7|11304.65|11304.65|11304.65|11304.65|11303.7|11303.7|0
1605626750000|2020-11-17 15:25:50|11304.03|11304.03|11304.03|11304.03|11304.03|11304.03|11304.03|11304.03|0
1605626760000|2020-11-17 15:26:00|11304.41|11304.41|11304.35|11304.35|11304.59|11304.59|11304.35|11304.35|0
1605626770000|2020-11-17 15:26:10|11303.97|11303.97|11304.8|11304.8|11304.8|11304.8|11303.97|11303.97|0
1605626790000|2020-11-17 15:26:30|11305.27|11305.27|11306.57|11306.57|11306.57|11306.57|11305.27|11305.27|0
1605626800000|2020-11-17 15:26:40|11306.81|11306.81|11305.16|11305.16|11306.81|11306.81|11304.34|11304.34|0
1605626810000|2020-11-17 15:26:50|11304.34|11304.34|11305.2|11305.2|11305.39|11305.39|11303.51|11303.51|0
1605626820000|2020-11-17 15:27:00|11305.32|11305.32|11305.14|11305.14|11305.77|11305.77|11304.9|11304.9|0
1605626830000|2020-11-17 15:27:10|11304.8|11304.8|11306.19|11306.19|11306.19|11306.19|11304.44|11304.44|0
1605626840000|2020-11-17 15:27:20|11306.02|11306.02|11306.25|11306.25|11307.08|11307.08|11306.02|11306.02|0
1605626850000|2020-11-17 15:27:30|11304.61|11304.61|11304.49|11304.49|11304.61|11304.61|11304.42|11304.42|0
1605626860000|2020-11-17 15:27:40|11306.96|11306.96|11306.28|11306.28|11307.11|11307.11|11306.28|11306.28|0
1605626870000|2020-11-17 15:27:50|11306.38|11306.38|11306.38|11306.38|11306.38|11306.38|11306.38|11306.38|0
1605626880000|2020-11-17 15:28:00|11306.89|11306.89|11310.3|11310.3|11310.3|11310.3|11306.89|11306.89|0
1605626890000|2020-11-17 15:28:10|11310.53|11310.53|11307.43|11307.43|11310.53|11310.53|11307.43|11307.43|0
1605626900000|2020-11-17 15:28:20|11307.66|11307.66|11308.47|11308.47|11308.47|11308.47|11307.66|11307.66|0
1605626910000|2020-11-17 15:28:30|11308.56|11308.56|11308.83|11308.83|11308.83|11308.83|11308.56|11308.56|0
1605626920000|2020-11-17 15:28:40|11309.66|11309.66|11310.48|11310.48|11310.48|11310.48|11309.66|11309.66|0
1605626930000|2020-11-17 15:28:50|11311.03|11311.03|11312.14|11312.14|11312.59|11312.59|11311.03|11311.03|0
1605626940000|2020-11-17 15:29:00|11312.96|11312.96|11312.96|11312.96|11312.96|11312.96|11312.96|11312.96|0
1605626950000|2020-11-17 15:29:10|11313.09|11313.09|11313.43|11313.43|11313.43|11313.43|11313.09|11313.09|0
1605626960000|2020-11-17 15:29:20|11314.6|11314.6|11315.28|11315.28|11315.28|11315.28|11314.6|11314.6|0
1605626970000|2020-11-17 15:29:30|11315.37|11315.37|11314.18|11314.18|11315.37|11315.37|11313.35|11313.35|0
1605626980000|2020-11-17 15:29:40|11313.35|11313.35|11314.21|11314.21|11314.21|11314.21|11313.35|11313.35|0
1605626990000|2020-11-17 15:29:50|11314.38|11314.38|11315.2|11315.2|11315.2|11315.2|11313.65|11313.65|0
1605627000000|2020-11-17 15:30:00|11315.35|11315.35|11316.17|11316.17|11316.17|11316.17|11315.35|11315.35|0
1605627010000|2020-11-17 15:30:10|11316|11316|11314.63|11314.63|11316|11316|11314.63|11314.63|0
1605627020000|2020-11-17 15:30:20|11314.35|11314.35|11313.72|11313.72|11314.35|11314.35|11313.72|11313.72|0
1605627030000|2020-11-17 15:30:30|11313.43|11313.43|11315.12|11315.12|11315.12|11315.12|11313.43|11313.43|0
1605627040000|2020-11-17 15:30:40|11315.41|11315.41|11315.5|11315.5|11316.12|11316.12|11315.41|11315.41|0
1605627050000|2020-11-17 15:30:50|11315.64|11315.64|11316.47|11316.47|11316.47|11316.47|11315.64|11315.64|0
1605627060000|2020-11-17 15:31:00|11315.84|11315.84|11315.84|11315.84|11316.66|11316.66|11315.84|11315.84|0
1605627070000|2020-11-17 15:31:10|11315.55|11315.55|11316.02|11316.02|11316.02|11316.02|11315.4|11315.4|0
1605627080000|2020-11-17 15:31:20|11315.2|11315.2|11314.38|11314.38|11315.2|11315.2|11314.38|11314.38|0
1605627090000|2020-11-17 15:31:30|11313.55|11313.55|11312.73|11312.73|11313.55|11313.55|11312.73|11312.73|0
1605627100000|2020-11-17 15:31:40|11312.85|11312.85|11314.39|11314.39|11315.38|11315.38|11312.85|11312.85|0
1605627110000|2020-11-17 15:31:50|11315.21|11315.21|11315.21|11315.21|11315.21|11315.21|11315.21|11315.21|0
1605627120000|2020-11-17 15:32:00|11315.31|11315.31|11316.91|11316.91|11316.91|11316.91|11315.31|11315.31|0
1605627130000|2020-11-17 15:32:10|11316.8|11316.8|11319.57|11319.57|11319.64|11319.64|11316.8|11316.8|0
1605627140000|2020-11-17 15:32:20|11319.93|11319.93|11320.7|11320.7|11320.7|11320.7|11319.93|11319.93|0
1605627150000|2020-11-17 15:32:30|11320.58|11320.58|11320.29|11320.29|11320.58|11320.58|11320.29|11320.29|0
1605627160000|2020-11-17 15:32:40|11320.12|11320.12|11320.56|11320.56|11320.66|11320.66|11320.12|11320.12|0
1605627180000|2020-11-17 15:33:00|11320.41|11320.41|11319.45|11319.45|11320.41|11320.41|11319.45|11319.45|0
1605627190000|2020-11-17 15:33:10|11319.56|11319.56|11317.35|11317.35|11319.56|11319.56|11317.09|11317.09|0
1605627200000|2020-11-17 15:33:20|11316.53|11316.53|11317.92|11317.92|11318.15|11318.15|11316.16|11316.16|0
1605627210000|2020-11-17 15:33:30|11318.02|11318.02|11317.87|11317.87|11318.14|11318.14|11317.32|11317.32|0
1605627220000|2020-11-17 15:33:40|11318.23|11318.23|11317.96|11317.96|11318.23|11318.23|11317.41|11317.41|0
1605627230000|2020-11-17 15:33:50|11318.3|11318.3|11318|11318|11318.3|11318.3|11318|11318|0
1605627240000|2020-11-17 15:34:00|11317.17|11317.17|11316.33|11316.33|11317.17|11317.17|11316.19|11316.19|0
1605627250000|2020-11-17 15:34:10|11316.45|11316.45|11316.21|11316.21|11316.45|11316.45|11316.21|11316.21|0
1605627260000|2020-11-17 15:34:20|11315.39|11315.39|11316.01|11316.01|11316.01|11316.01|11315.39|11315.39|0
1605627270000|2020-11-17 15:34:30|11315.84|11315.84|11315.44|11315.44|11316.55|11316.55|11315.44|11315.44|0
1605627280000|2020-11-17 15:34:40|11315.32|11315.32|11312.91|11312.91|11315.32|11315.32|11312.91|11312.91|0
1605627290000|2020-11-17 15:34:50|11314.56|11314.56|11313.95|11313.95|11315.31|11315.31|11313.95|11313.95|0
1605627300000|2020-11-17 15:35:00|11314.77|11314.77|11314.11|11314.11|11315.76|11315.76|11313.29|11313.29|0
1605627310000|2020-11-17 15:35:10|11314.26|11314.26|11314.98|11314.98|11314.98|11314.98|11314.26|11314.26|0
1605627320000|2020-11-17 15:35:20|11314.84|11314.84|11314.69|11314.69|11314.84|11314.84|11314.01|11314.01|0
1605627330000|2020-11-17 15:35:30|11314.82|11314.82|11313.32|11313.32|11314.82|11314.82|11313.17|11313.17|0
1605627340000|2020-11-17 15:35:40|11313.79|11313.79|11313.79|11313.79|11313.79|11313.79|11313.79|11313.79|0
1605627350000|2020-11-17 15:35:50|11313.64|11313.64|11315.46|11315.46|11315.46|11315.46|11313.64|11313.64|0
1605627360000|2020-11-17 15:36:00|11313.81|11313.81|11311.81|11311.81|11313.81|11313.81|11311.81|11311.81|0
1605627370000|2020-11-17 15:36:10|11311.34|11311.34|11309.98|11309.98|11311.34|11311.34|11309.98|11309.98|0
1605627380000|2020-11-17 15:36:20|11310.8|11310.8|11309.98|11309.98|11310.8|11310.8|11309.98|11309.98|0
1605627390000|2020-11-17 15:36:30|11309.74|11309.74|11309.09|11309.09|11310.74|11310.74|11309.09|11309.09|0
1605627400000|2020-11-17 15:36:40|11309.23|11309.23|11309.23|11309.23|11309.23|11309.23|11309.23|11309.23|0
1605627410000|2020-11-17 15:36:50|11310.06|11310.06|11310.4|11310.4|11310.88|11310.88|11310.06|11310.06|0
1605627420000|2020-11-17 15:37:00|11310.29|11310.29|11311.38|11311.38|11312.2|11312.2|11310.29|11310.29|0
1605627430000|2020-11-17 15:37:10|11310.56|11310.56|11310.73|11310.73|11310.73|11310.73|11310.56|11310.56|0
1605627440000|2020-11-17 15:37:20|11311.55|11311.55|11311.2|11311.2|11311.55|11311.55|11311.2|11311.2|0
1605627450000|2020-11-17 15:37:30|11310.58|11310.58|11311.87|11311.87|11311.87|11311.87|11310.14|11310.14|0
1605627460000|2020-11-17 15:37:40|11312.69|11312.69|11311.58|11311.58|11312.69|11312.69|11311.58|11311.58|0
1605627470000|2020-11-17 15:37:50|11311.44|11311.44|11313.2|11313.2|11313.2|11313.2|11310.73|11310.73|0
1605627480000|2020-11-17 15:38:00|11313.05|11313.05|11314.7|11314.7|11314.7|11314.7|11313.05|11313.05|0
1605627490000|2020-11-17 15:38:10|11314.07|11314.07|11314.07|11314.07|11314.07|11314.07|11314.07|11314.07|0
1605627500000|2020-11-17 15:38:20|11313.45|11313.45|11313.1|11313.1|11313.45|11313.45|11313.1|11313.1|0
1605627510000|2020-11-17 15:38:30|11312.93|11312.93|11313.95|11313.95|11314.07|11314.07|11312.93|11312.93|0
1605627520000|2020-11-17 15:38:40|11313.71|11313.71|11313.83|11313.83|11313.83|11313.83|11313.71|11313.71|0
1605627530000|2020-11-17 15:38:50|11314.12|11314.12|11314.29|11314.29|11314.29|11314.29|11314.12|11314.12|0
1605627540000|2020-11-17 15:39:00|11314.91|11314.91|11315.25|11315.25|11315.25|11315.25|11314.91|11314.91|0
1605627550000|2020-11-17 15:39:10|11316.08|11316.08|11316.37|11316.37|11316.37|11316.37|11316.08|11316.08|0
1605627560000|2020-11-17 15:39:20|11317.19|11317.19|11317.66|11317.66|11317.95|11317.95|11317.19|11317.19|0
1605627570000|2020-11-17 15:39:30|11317.89|11317.89|11317.53|11317.53|11317.89|11317.89|11317.53|11317.53|0
1605627580000|2020-11-17 15:39:40|11317.3|11317.3|11317.3|11317.3|11317.3|11317.3|11317.3|11317.3|0
1605627590000|2020-11-17 15:39:50|11318.02|11318.02|11318.97|11318.97|11319.79|11319.79|11318.02|11318.02|0
1605627600000|2020-11-17 15:40:00|11318.8|11318.8|11318.12|11318.12|11318.8|11318.8|11318.12|11318.12|0
1605627610000|2020-11-17 15:40:10|11317.64|11317.64|11318.05|11318.05|11318.05|11318.05|11317.64|11317.64|0
1605627620000|2020-11-17 15:40:20|11318.16|11318.16|11318.36|11318.36|11318.36|11318.36|11318.16|11318.16|0
1605627630000|2020-11-17 15:40:30|11318.07|11318.07|11317.78|11317.78|11318.07|11318.07|11317.44|11317.44|0
1605627640000|2020-11-17 15:40:40|11317.72|11317.72|11315.13|11315.13|11317.72|11317.72|11315.13|11315.13|0
1605627650000|2020-11-17 15:40:50|11314.9|11314.9|11313.6|11313.6|11315.26|11315.26|11313.6|11313.6|0
1605627660000|2020-11-17 15:41:00|11313.74|11313.74|11314.31|11314.31|11314.48|11314.48|11313.12|11313.12|0
1605627670000|2020-11-17 15:41:10|11314.19|11314.19|11313.38|11313.38|11314.39|11314.39|11313.38|11313.38|0
1605627680000|2020-11-17 15:41:20|11313.14|11313.14|11313.87|11313.87|11313.87|11313.87|11313.04|11313.04|0
1605627690000|2020-11-17 15:41:30|11313.75|11313.75|11313.75|11313.75|11313.75|11313.75|11313.75|11313.75|0
1605627700000|2020-11-17 15:41:40|11313.83|11313.83|11313.97|11313.97|11314.21|11314.21|11313.83|11313.83|0
1605627710000|2020-11-17 15:41:50|11315.62|11315.62|11315.2|11315.2|11315.62|11315.62|11315.2|11315.2|0
1605627720000|2020-11-17 15:42:00|11314.38|11314.38|11312.93|11312.93|11314.38|11314.38|11312.93|11312.93|0
1605627730000|2020-11-17 15:42:10|11313.75|11313.75|11313.75|11313.75|11313.75|11313.75|11313.75|11313.75|0
1605627740000|2020-11-17 15:42:20|11313.64|11313.64|11313.64|11313.64|11313.64|11313.64|11313.64|11313.64|0
1605627750000|2020-11-17 15:42:30|11313.27|11313.27|11314.02|11314.02|11314.02|11314.02|11313.27|11313.27|0
1605627760000|2020-11-17 15:42:40|11314.2|11314.2|11314.57|11314.57|11314.93|11314.93|11314.2|11314.2|0
1605627770000|2020-11-17 15:42:50|11314.43|11314.43|11315.14|11315.14|11315.14|11315.14|11314.43|11314.43|0
1605627790000|2020-11-17 15:43:10|11315.01|11315.01|11315.01|11315.01|11315.01|11315.01|11315.01|11315.01|0
1605627800000|2020-11-17 15:43:20|11315.1|11315.1|11315.1|11315.1|11315.1|11315.1|11315.1|11315.1|0
1605627810000|2020-11-17 15:43:30|11314.99|11314.99|11315.25|11315.25|11315.25|11315.25|11314.99|11314.99|0
1605627820000|2020-11-17 15:43:40|11315.88|11315.88|11316.83|11316.83|11317.65|11317.65|11315.88|11315.88|0
1605627830000|2020-11-17 15:43:50|11316|11316|11316.85|11316.85|11317.08|11317.08|11315.64|11315.64|0
1605627840000|2020-11-17 15:44:00|11317.14|11317.14|11316.61|11316.61|11317.24|11317.24|11316.61|11316.61|0
1605627850000|2020-11-17 15:44:10|11316.9|11316.9|11321.51|11321.51|11321.51|11321.51|11316.9|11316.9|0
1605627860000|2020-11-17 15:44:20|11321.61|11321.61|11321.46|11321.46|11322.28|11322.28|11321.46|11321.46|0
1605627870000|2020-11-17 15:44:30|11321.61|11321.61|11320.94|11320.94|11321.75|11321.75|11320.94|11320.94|0
1605627880000|2020-11-17 15:44:40|11320.39|11320.39|11320.15|11320.15|11320.39|11320.39|11320.15|11320.15|0
1605627890000|2020-11-17 15:44:50|11320.27|11320.27|11320.35|11320.35|11320.35|11320.35|11320.16|11320.16|0
1605627900000|2020-11-17 15:45:00|11320.23|11320.23|11321.66|11321.66|11321.66|11321.66|11320.23|11320.23|0
1605627910000|2020-11-17 15:45:10|11322.48|11322.48|11322.48|11322.48|11322.48|11322.48|11322.48|11322.48|0
1605627920000|2020-11-17 15:45:20|11322.55|11322.55|11323.46|11323.46|11323.47|11323.47|11322.55|11322.55|0
1605627930000|2020-11-17 15:45:30|11324.08|11324.08|11324.99|11324.99|11324.99|11324.99|11324.08|11324.08|0
1605627940000|2020-11-17 15:45:40|11325.28|11325.28|11324.46|11324.46|11325.28|11325.28|11323.63|11323.63|0
1605627950000|2020-11-17 15:45:50|11325.28|11325.28|11325.4|11325.4|11325.4|11325.4|11325.28|11325.28|0
1605627960000|2020-11-17 15:46:00|11325.46|11325.46|11325.3|11325.3|11325.58|11325.58|11325.08|11325.08|0
1605627970000|2020-11-17 15:46:10|11325.39|11325.39|11322.85|11322.85|11325.39|11325.39|11322.85|11322.85|0
1605627980000|2020-11-17 15:46:20|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|11322.75|0
1605627990000|2020-11-17 15:46:30|11323.57|11323.57|11324.4|11324.4|11324.4|11324.4|11323.57|11323.57|0
1605628000000|2020-11-17 15:46:40|11325.08|11325.08|11324.86|11324.86|11325.25|11325.25|11324.43|11324.43|0
1605628010000|2020-11-17 15:46:50|11324.95|11324.95|11323.9|11323.9|11324.95|11324.95|11323.83|11323.83|0
1605628020000|2020-11-17 15:47:00|11323.66|11323.66|11323.98|11323.98|11324.62|11324.62|11323.66|11323.66|0
1605628030000|2020-11-17 15:47:10|11323.64|11323.64|11322.73|11322.73|11323.91|11323.91|11322.73|11322.73|0
1605628040000|2020-11-17 15:47:20|11322.56|11322.56|11322.28|11322.28|11322.56|11322.56|11322.11|11322.11|0
1605628050000|2020-11-17 15:47:30|11322.4|11322.4|11320.77|11320.77|11322.4|11322.4|11320.77|11320.77|0
1605628060000|2020-11-17 15:47:40|11320.68|11320.68|11321.29|11321.29|11321.39|11321.39|11320.56|11320.56|0
1605628070000|2020-11-17 15:47:50|11322.11|11322.11|11323.81|11323.81|11323.81|11323.81|11321.29|11321.29|0
1605628080000|2020-11-17 15:48:00|11324.17|11324.17|11324.32|11324.32|11324.32|11324.32|11324.17|11324.17|0
1605628090000|2020-11-17 15:48:10|11324.45|11324.45|11324.52|11324.52|11324.59|11324.59|11324.45|11324.45|0
1605628100000|2020-11-17 15:48:20|11324.9|11324.9|11322.71|11322.71|11324.9|11324.9|11322.71|11322.71|0
1605628110000|2020-11-17 15:48:30|11322.57|11322.57|11322.28|11322.28|11322.57|11322.57|11321.74|11321.74|0
1605628120000|2020-11-17 15:48:40|11322.16|11322.16|11321.36|11321.36|11322.26|11322.26|11321.36|11321.36|0
1605628140000|2020-11-17 15:49:00|11322.64|11322.64|11323|11323|11323|11323|11321.82|11321.82|0
1605628150000|2020-11-17 15:49:10|11322.88|11322.88|11321.42|11321.42|11322.88|11322.88|11321.42|11321.42|0
1605628160000|2020-11-17 15:49:20|11321.31|11321.31|11321.79|11321.79|11321.79|11321.79|11320.97|11320.97|0
1605628170000|2020-11-17 15:49:30|11321.92|11321.92|11323.08|11323.08|11323.08|11323.08|11321.92|11321.92|0
1605628180000|2020-11-17 15:49:40|11323.19|11323.19|11323.42|11323.42|11323.42|11323.42|11323.19|11323.19|0
1605628190000|2020-11-17 15:49:50|11323.24|11323.24|11323.51|11323.51|11323.51|11323.51|11322.41|11322.41|0
1605628200000|2020-11-17 15:50:00|11322.83|11322.83|11320.7|11320.7|11323.29|11323.29|11320.7|11320.7|0
1605628210000|2020-11-17 15:50:10|11320.41|11320.41|11320.41|11320.41|11320.58|11320.58|11320.41|11320.41|0
1605628220000|2020-11-17 15:50:20|11320.17|11320.17|11320.08|11320.08|11320.26|11320.26|11320.08|11320.08|0
1605628230000|2020-11-17 15:50:30|11320.01|11320.01|11320.77|11320.77|11320.77|11320.77|11319.94|11319.94|0
1605628240000|2020-11-17 15:50:40|11320.48|11320.48|11320.22|11320.22|11320.82|11320.82|11320.22|11320.22|0
1605628250000|2020-11-17 15:50:50|11320.41|11320.41|11320.64|11320.64|11320.88|11320.88|11320.41|11320.41|0
1605628260000|2020-11-17 15:51:00|11321.26|11321.26|11321.6|11321.6|11322.25|11322.25|11321.26|11321.26|0
1605628270000|2020-11-17 15:51:10|11321.75|11321.75|11322.58|11322.58|11322.73|11322.73|11321.63|11321.63|0
1605628280000|2020-11-17 15:51:20|11322.73|11322.73|11321.38|11321.38|11322.73|11322.73|11321.38|11321.38|0
1605628290000|2020-11-17 15:51:30|11321.84|11321.84|11322.08|11322.08|11322.08|11322.08|11321.84|11321.84|0
1605628300000|2020-11-17 15:51:40|11322.46|11322.46|11322.14|11322.14|11322.54|11322.54|11321.72|11321.72|0
1605628310000|2020-11-17 15:51:50|11321.95|11321.95|11321.85|11321.85|11321.95|11321.95|11321.85|11321.85|0
1605628320000|2020-11-17 15:52:00|11321.7|11321.7|11321.33|11321.33|11321.7|11321.7|11321.33|11321.33|0
1605628330000|2020-11-17 15:52:10|11321.19|11321.19|11321.33|11321.33|11321.33|11321.33|11321.19|11321.19|0
1605628350000|2020-11-17 15:52:30|11321.26|11321.26|11320.64|11320.64|11321.26|11321.26|11320.64|11320.64|0
1605628360000|2020-11-17 15:52:40|11320.51|11320.51|11322.21|11322.21|11323.03|11323.03|11320.36|11320.36|0
1605628370000|2020-11-17 15:52:50|11321.39|11321.39|11321.9|11321.9|11321.9|11321.9|11321.39|11321.39|0
1605628380000|2020-11-17 15:53:00|11321.66|11321.66|11321.51|11321.51|11321.66|11321.66|11321.51|11321.51|0
1605628390000|2020-11-17 15:53:10|11321.66|11321.66|11320.53|11320.53|11321.66|11321.66|11320.05|11320.05|0
1605628400000|2020-11-17 15:53:20|11320.29|11320.29|11320.56|11320.56|11320.76|11320.76|11320.29|11320.29|0
1605628410000|2020-11-17 15:53:30|11320.7|11320.7|11320.4|11320.4|11320.7|11320.7|11320.25|11320.25|0
1605628420000|2020-11-17 15:53:40|11320.63|11320.63|11321.35|11321.35|11321.35|11321.35|11320.63|11320.63|0
1605628430000|2020-11-17 15:53:50|11321.59|11321.59|11321.23|11321.23|11321.69|11321.69|11320.41|11320.41|0
1605628440000|2020-11-17 15:54:00|11320.94|11320.94|11322.22|11322.22|11322.31|11322.31|11320.94|11320.94|0
1605628450000|2020-11-17 15:54:10|11321.85|11321.85|11322.02|11322.02|11322.22|11322.22|11321.85|11321.85|0
1605628460000|2020-11-17 15:54:20|11321.66|11321.66|11322.48|11322.48|11322.48|11322.48|11321.66|11321.66|0
1605628470000|2020-11-17 15:54:30|11322.6|11322.6|11322.28|11322.28|11322.71|11322.71|11322.28|11322.28|0
1605628480000|2020-11-17 15:54:40|11322.46|11322.46|11322.38|11322.38|11322.69|11322.69|11322.38|11322.38|0
1605628490000|2020-11-17 15:54:50|11322.52|11322.52|11322.18|11322.18|11322.64|11322.64|11322.18|11322.18|0
1605628500000|2020-11-17 15:55:00|11321.94|11321.94|11323.59|11323.59|11323.59|11323.59|11321.94|11321.94|0
1605628510000|2020-11-17 15:55:10|11323.45|11323.45|11323.5|11323.5|11323.57|11323.57|11323.45|11323.45|0
1605628520000|2020-11-17 15:55:20|11323.62|11323.62|11325.19|11325.19|11325.19|11325.19|11323.62|11323.62|0
1605628530000|2020-11-17 15:55:30|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|0
1605628540000|2020-11-17 15:55:40|11323.94|11323.94|11323.94|11323.94|11323.94|11323.94|11323.94|11323.94|0
1605628550000|2020-11-17 15:55:50|11323.65|11323.65|11323.95|11323.95|11323.95|11323.95|11323.65|11323.65|0
1605628560000|2020-11-17 15:56:00|11323.83|11323.83|11323.83|11323.83|11323.83|11323.83|11323.83|11323.83|0
1605628570000|2020-11-17 15:56:10|11325.79|11325.79|11322.39|11322.39|11325.79|11325.79|11322.39|11322.39|0
1605628580000|2020-11-17 15:56:20|11323.22|11323.22|11324.14|11324.14|11324.38|11324.38|11323.22|11323.22|0
1605628600000|2020-11-17 15:56:40|11325.79|11325.79|11322.36|11322.36|11325.79|11325.79|11321.53|11321.53|0
1605628610000|2020-11-17 15:56:50|11322.19|11322.19|11321.69|11321.69|11322.19|11322.19|11321.69|11321.69|0
1605628620000|2020-11-17 15:57:00|11321.52|11321.52|11321.2|11321.2|11321.52|11321.52|11321.2|11321.2|0
1605628630000|2020-11-17 15:57:10|11321.08|11321.08|11321.51|11321.51|11321.62|11321.62|11321.08|11321.08|0
1605628640000|2020-11-17 15:57:20|11321.34|11321.34|11321.29|11321.29|11321.34|11321.34|11321.17|11321.17|0
1605628650000|2020-11-17 15:57:30|11321.52|11321.52|11322.05|11322.05|11322.11|11322.11|11321.29|11321.29|0
1605628660000|2020-11-17 15:57:40|11322.24|11322.24|11322.63|11322.63|11322.63|11322.63|11322.01|11322.01|0
1605628680000|2020-11-17 15:58:00|11323.45|11323.45|11322.87|11322.87|11323.45|11323.45|11322.63|11322.63|0
1605628690000|2020-11-17 15:58:10|11323.69|11323.69|11321.87|11321.87|11323.69|11323.69|11321.7|11321.7|0
1605628700000|2020-11-17 15:58:20|11322.16|11322.16|11324.14|11324.14|11324.14|11324.14|11322.16|11322.16|0
1605628710000|2020-11-17 15:58:30|11324|11324|11323.4|11323.4|11324.39|11324.39|11323.4|11323.4|0
1605628720000|2020-11-17 15:58:40|11322.58|11322.58|11322.96|11322.96|11322.96|11322.96|11321.99|11321.99|0
1605628730000|2020-11-17 15:58:50|11322.7|11322.7|11322.38|11322.38|11322.85|11322.85|11322.38|11322.38|0
1605628740000|2020-11-17 15:59:00|11322.21|11322.21|11322.84|11322.84|11322.97|11322.97|11322.14|11322.14|0
1605628750000|2020-11-17 15:59:10|11322.74|11322.74|11323.56|11323.56|11323.56|11323.56|11322.74|11322.74|0
1605628770000|2020-11-17 15:59:30|11323.42|11323.42|11323.42|11323.42|11323.42|11323.42|11323.42|11323.42|0
1605628780000|2020-11-17 15:59:40|11323.13|11323.13|11323.13|11323.13|11323.13|11323.13|11323.13|11323.13|0
1605628790000|2020-11-17 15:59:50|11323.03|11323.03|11320.46|11320.46|11323.03|11323.03|11320.46|11320.46|0
1605628800000|2020-11-17 16:00:00|11319.51|11319.51|11318.79|11318.79|11319.51|11319.51|11318.79|11318.79|0
1605628810000|2020-11-17 16:00:10|11317.96|11317.96|11318.67|11318.67|11318.67|11318.67|11317.96|11317.96|0
1605628820000|2020-11-17 16:00:20|11317.84|11317.84|11317.87|11317.87|11318.01|11318.01|11317.78|11317.78|0
1605628830000|2020-11-17 16:00:30|11317.95|11317.95|11318.84|11318.84|11318.84|11318.84|11317.95|11317.95|0
1605628840000|2020-11-17 16:00:40|11318.22|11318.22|11316.65|11316.65|11318.22|11318.22|11316.21|11316.21|0
1605628850000|2020-11-17 16:00:50|11316.4|11316.4|11314.54|11314.54|11316.4|11316.4|11314.54|11314.54|0
1605628860000|2020-11-17 16:01:00|11314.37|11314.37|11313.11|11313.11|11314.37|11314.37|11313.11|11313.11|0
1605628870000|2020-11-17 16:01:10|11312.29|11312.29|11311.59|11311.59|11312.29|11312.29|11311.59|11311.59|0
1605628880000|2020-11-17 16:01:20|11311.4|11311.4|11311.4|11311.4|11311.4|11311.4|11311.4|11311.4|0
1605628890000|2020-11-17 16:01:30|11311.5|11311.5|11311.24|11311.24|11311.5|11311.5|11311.14|11311.14|0
1605628900000|2020-11-17 16:01:40|11310.27|11310.27|11309.41|11309.41|11310.89|11310.89|11309.41|11309.41|0
1605628910000|2020-11-17 16:01:50|11309.04|11309.04|11309.04|11309.04|11309.04|11309.04|11309.04|11309.04|0
1605628920000|2020-11-17 16:02:00|11309.87|11309.87|11309.41|11309.41|11309.87|11309.87|11309.41|11309.41|0
1605628930000|2020-11-17 16:02:10|11309.26|11309.26|11309.26|11309.26|11310.09|11310.09|11309.26|11309.26|0
1605628940000|2020-11-17 16:02:20|11309.03|11309.03|11309.97|11309.97|11309.97|11309.97|11307.55|11307.55|0
1605628950000|2020-11-17 16:02:30|11309.9|11309.9|11309.56|11309.56|11309.9|11309.9|11309.56|11309.56|0
1605628960000|2020-11-17 16:02:40|11308.73|11308.73|11308.73|11308.73|11308.73|11308.73|11308.73|11308.73|0
1605628970000|2020-11-17 16:02:50|11309.56|11309.56|11308.3|11308.3|11309.56|11309.56|11308.3|11308.3|0
1605628980000|2020-11-17 16:03:00|11308.18|11308.18|11308.83|11308.83|11308.83|11308.83|11308.01|11308.01|0
1605628990000|2020-11-17 16:03:10|11308.21|11308.21|11307.8|11307.8|11308.21|11308.21|11307.8|11307.8|0
1605629000000|2020-11-17 16:03:20|11307.57|11307.57|11307.19|11307.19|11307.57|11307.57|11307.12|11307.12|0
1605629010000|2020-11-17 16:03:30|11307.09|11307.09|11306.15|11306.15|11307.09|11307.09|11306.15|11306.15|0
1605629020000|2020-11-17 16:03:40|11305.92|11305.92|11304.46|11304.46|11305.92|11305.92|11304.23|11304.23|0
1605629030000|2020-11-17 16:03:50|11304.1|11304.1|11303.9|11303.9|11304.45|11304.45|11303.62|11303.62|0
1605629040000|2020-11-17 16:04:00|11303.67|11303.67|11304.06|11304.06|11304.5|11304.5|11303.67|11303.67|0
1605629050000|2020-11-17 16:04:10|11303.94|11303.94|11304.18|11304.18|11304.18|11304.18|11303.81|11303.81|0
1605629060000|2020-11-17 16:04:20|11304.54|11304.54|11304.34|11304.34|11304.61|11304.61|11304.34|11304.34|0
1605629080000|2020-11-17 16:04:40|11304.15|11304.15|11303.81|11303.81|11304.15|11304.15|11303.81|11303.81|0
1605629090000|2020-11-17 16:04:50|11304.09|11304.09|11304.15|11304.15|11304.15|11304.15|11304.09|11304.09|0
1605629100000|2020-11-17 16:05:00|11304.01|11304.01|11304.52|11304.52|11304.52|11304.52|11304.01|11304.01|0
1605629110000|2020-11-17 16:05:10|11304.45|11304.45|11305.53|11305.53|11305.53|11305.53|11304.45|11304.45|0
1605629120000|2020-11-17 16:05:20|11305.44|11305.44|11305.21|11305.21|11305.55|11305.55|11305.07|11305.07|0
1605629130000|2020-11-17 16:05:30|11304.85|11304.85|11305.05|11305.05|11305.05|11305.05|11304.85|11304.85|0
1605629140000|2020-11-17 16:05:40|11305.34|11305.34|11305.34|11305.34|11305.34|11305.34|11305.34|11305.34|0
1605629150000|2020-11-17 16:05:50|11305.51|11305.51|11307.11|11307.11|11307.54|11307.54|11305.1|11305.1|0
1605629160000|2020-11-17 16:06:00|11307.17|11307.17|11307.61|11307.61|11307.61|11307.61|11307.17|11307.17|0
1605629170000|2020-11-17 16:06:10|11308.43|11308.43|11308.01|11308.01|11308.63|11308.63|11308.01|11308.01|0
1605629180000|2020-11-17 16:06:20|11307.94|11307.94|11307.26|11307.26|11307.94|11307.94|11307.26|11307.26|0
1605629190000|2020-11-17 16:06:30|11307.39|11307.39|11307.71|11307.71|11307.71|11307.71|11307.39|11307.39|0
1605629200000|2020-11-17 16:06:40|11307.24|11307.24|11307.24|11307.24|11307.24|11307.24|11307.24|11307.24|0
1605629210000|2020-11-17 16:06:50|11307.17|11307.17|11307.17|11307.17|11307.17|11307.17|11307.17|11307.17|0
1605629220000|2020-11-17 16:07:00|11306.94|11306.94|11307.17|11307.17|11307.17|11307.17|11306.94|11306.94|0
1605629230000|2020-11-17 16:07:10|11307.34|11307.34|11308.92|11308.92|11308.92|11308.92|11307.15|11307.15|0
1605629240000|2020-11-17 16:07:20|11309.21|11309.21|11309.81|11309.81|11309.81|11309.81|11309.21|11309.21|0
1605629250000|2020-11-17 16:07:30|11310.64|11310.64|11311.76|11311.76|11311.76|11311.76|11310.64|11310.64|0
1605629260000|2020-11-17 16:07:40|11311.59|11311.59|11311.59|11311.59|11311.59|11311.59|11311.5|11311.5|0
1605629270000|2020-11-17 16:07:50|11311.39|11311.39|11311.39|11311.39|11311.39|11311.39|11311.39|11311.39|0
1605629280000|2020-11-17 16:08:00|11311.5|11311.5|11311.35|11311.35|11311.69|11311.69|11311.35|11311.35|0
1605629290000|2020-11-17 16:08:10|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|0
1605629300000|2020-11-17 16:08:20|11311.07|11311.07|11311.77|11311.77|11312.2|11312.2|11311.07|11311.07|0
1605629310000|2020-11-17 16:08:30|11311.9|11311.9|11311.74|11311.74|11312.02|11312.02|11310.92|11310.92|0
1605629320000|2020-11-17 16:08:40|11312.03|11312.03|11311.67|11311.67|11312.03|11312.03|11311.67|11311.67|0
1605629330000|2020-11-17 16:08:50|11311.75|11311.75|11311.99|11311.99|11312.33|11312.33|11311.58|11311.58|0
1605629340000|2020-11-17 16:09:00|11312.82|11312.82|11312.53|11312.53|11312.93|11312.93|11312.53|11312.53|0
1605629350000|2020-11-17 16:09:10|11313.35|11313.35|11315.26|11315.26|11315.43|11315.43|11313.35|11313.35|0
1605629360000|2020-11-17 16:09:20|11315.43|11315.43|11315.76|11315.76|11315.84|11315.84|11315.43|11315.43|0
1605629370000|2020-11-17 16:09:30|11316.59|11316.59|11317.01|11317.01|11317.01|11317.01|11316.5|11316.5|0
1605629380000|2020-11-17 16:09:40|11317.2|11317.2|11316.96|11316.96|11317.2|11317.2|11316.96|11316.96|0
1605629390000|2020-11-17 16:09:50|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|0
1605629400000|2020-11-17 16:10:00|11319.34|11319.34|11320.43|11320.43|11320.43|11320.43|11319.34|11319.34|0
1605629420000|2020-11-17 16:10:20|11318.79|11318.79|11317.82|11317.82|11318.79|11318.79|11317.62|11317.62|0
1605629430000|2020-11-17 16:10:30|11317|11317|11318.64|11318.64|11318.64|11318.64|11317|11317|0
1605629440000|2020-11-17 16:10:40|11318.35|11318.35|11319.18|11319.18|11319.18|11319.18|11318.35|11318.35|0
1605629450000|2020-11-17 16:10:50|11317.93|11317.93|11317.93|11317.93|11318.16|11318.16|11317.93|11317.93|0
1605629460000|2020-11-17 16:11:00|11318.08|11318.08|11319.79|11319.79|11319.79|11319.79|11318.08|11318.08|0
1605629470000|2020-11-17 16:11:10|11320.61|11320.61|11320.36|11320.36|11320.61|11320.61|11320.36|11320.36|0
1605629480000|2020-11-17 16:11:20|11320.98|11320.98|11322.2|11322.2|11322.2|11322.2|11320.98|11320.98|0
1605629490000|2020-11-17 16:11:30|11322.4|11322.4|11323.81|11323.81|11323.81|11323.81|11322.4|11322.4|0
1605629500000|2020-11-17 16:11:40|11324.18|11324.18|11324.97|11324.97|11324.97|11324.97|11324.18|11324.18|0
1605629510000|2020-11-17 16:11:50|11325.09|11325.09|11325.8|11325.8|11325.8|11325.8|11325.09|11325.09|0
1605629520000|2020-11-17 16:12:00|11326.04|11326.04|11326.43|11326.43|11326.43|11326.43|11326.04|11326.04|0
1605629530000|2020-11-17 16:12:10|11326.57|11326.57|11326.57|11326.57|11326.57|11326.57|11326.57|11326.57|0
1605629540000|2020-11-17 16:12:20|11327.71|11327.71|11329.01|11329.01|11329.01|11329.01|11327.71|11327.71|0
1605629550000|2020-11-17 16:12:30|11328.67|11328.67|11328.14|11328.14|11328.67|11328.67|11328.14|11328.14|0
1605629560000|2020-11-17 16:12:40|11328.31|11328.31|11328.89|11328.89|11329.13|11329.13|11328.31|11328.31|0
1605629570000|2020-11-17 16:12:50|11328.98|11328.98|11330.21|11330.21|11330.21|11330.21|11328.98|11328.98|0
1605629580000|2020-11-17 16:13:00|11329.39|11329.39|11329.48|11329.48|11329.48|11329.48|11328.57|11328.57|0
1605629590000|2020-11-17 16:13:10|11329.62|11329.62|11330.45|11330.45|11330.45|11330.45|11329.62|11329.62|0
1605629600000|2020-11-17 16:13:20|11331.17|11331.17|11330.14|11330.14|11331.17|11331.17|11330.14|11330.14|0
1605629610000|2020-11-17 16:13:30|11330.21|11330.21|11329.86|11329.86|11330.68|11330.68|11329.86|11329.86|0
1605629620000|2020-11-17 16:13:40|11330.1|11330.1|11330.01|11330.01|11330.1|11330.1|11329.63|11329.63|0
1605629630000|2020-11-17 16:13:50|11329.02|11329.02|11328.9|11328.9|11329.02|11329.02|11328.9|11328.9|0
1605629640000|2020-11-17 16:14:00|11328.66|11328.66|11327.55|11327.55|11328.66|11328.66|11327.55|11327.55|0
1605629650000|2020-11-17 16:14:10|11328.1|11328.1|11327.97|11327.97|11328.34|11328.34|11327.83|11327.83|0
1605629660000|2020-11-17 16:14:20|11328.12|11328.12|11329.16|11329.16|11329.16|11329.16|11327.76|11327.76|0
1605629670000|2020-11-17 16:14:30|11330.49|11330.49|11331.5|11331.5|11331.5|11331.5|11330.49|11330.49|0
1605629680000|2020-11-17 16:14:40|11331.67|11331.67|11331.52|11331.52|11331.67|11331.67|11331.52|11331.52|0
1605629690000|2020-11-17 16:14:50|11331.7|11331.7|11331.49|11331.49|11331.7|11331.7|11331.35|11331.35|0
1605629700000|2020-11-17 16:15:00|11331.56|11331.56|11332.74|11332.74|11332.74|11332.74|11331.56|11331.56|0
1605629710000|2020-11-17 16:15:10|11332.81|11332.81|11335.34|11335.34|11335.34|11335.34|11332.81|11332.81|0
1605629720000|2020-11-17 16:15:20|11335.6|11335.6|11336.13|11336.13|11336.66|11336.66|11335.6|11335.6|0
1605629730000|2020-11-17 16:15:30|11336.37|11336.37|11336.32|11336.32|11337.05|11337.05|11335.41|11335.41|0
1605629740000|2020-11-17 16:15:40|11336.44|11336.44|11335.94|11335.94|11336.44|11336.44|11335|11335|0
1605629750000|2020-11-17 16:15:50|11336.76|11336.76|11336.77|11336.77|11336.77|11336.77|11336.53|11336.53|0
1605629760000|2020-11-17 16:16:00|11336.67|11336.67|11336.67|11336.67|11337.3|11337.3|11336.67|11336.67|0
1605629770000|2020-11-17 16:16:10|11336.21|11336.21|11334.97|11334.97|11336.21|11336.21|11334.97|11334.97|0
1605629780000|2020-11-17 16:16:20|11334.68|11334.68|11334.06|11334.06|11334.78|11334.78|11333.6|11333.6|0
1605629790000|2020-11-17 16:16:30|11333.77|11333.77|11333.77|11333.77|11333.77|11333.77|11333.77|11333.77|0
1605629800000|2020-11-17 16:16:40|11334.59|11334.59|11334.09|11334.09|11334.71|11334.71|11334.09|11334.09|0
1605629810000|2020-11-17 16:16:50|11334.36|11334.36|11334.79|11334.79|11335.51|11335.51|11334.28|11334.28|0
1605629820000|2020-11-17 16:17:00|11334.88|11334.88|11334.96|11334.96|11335.03|11335.03|11334.88|11334.88|0
1605629830000|2020-11-17 16:17:10|11334.72|11334.72|11333.98|11333.98|11334.72|11334.72|11333.86|11333.86|0
1605629840000|2020-11-17 16:17:20|11334.17|11334.17|11334.83|11334.83|11335.1|11335.1|11334.1|11334.1|0
1605629850000|2020-11-17 16:17:30|11334.46|11334.46|11333.28|11333.28|11334.46|11334.46|11333.11|11333.11|0
1605629860000|2020-11-17 16:17:40|11333.62|11333.62|11335.02|11335.02|11335.64|11335.64|11333.62|11333.62|0
1605629870000|2020-11-17 16:17:50|11335.84|11335.84|11336.32|11336.32|11336.32|11336.32|11335.81|11335.81|0
1605629880000|2020-11-17 16:18:00|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|0
1605629890000|2020-11-17 16:18:10|11337.07|11337.07|11337.61|11337.61|11337.8|11337.8|11337.07|11337.07|0
1605629900000|2020-11-17 16:18:20|11337.38|11337.38|11337.93|11337.93|11338.07|11338.07|11337.38|11337.38|0
1605629920000|2020-11-17 16:18:40|11338.22|11338.22|11336.75|11336.75|11338.22|11338.22|11336.51|11336.51|0
1605629930000|2020-11-17 16:18:50|11336.51|11336.51|11335.89|11335.89|11336.51|11336.51|11335.89|11335.89|0
1605629940000|2020-11-17 16:19:00|11335.82|11335.82|11335.38|11335.38|11335.82|11335.82|11335.38|11335.38|0
1605629950000|2020-11-17 16:19:10|11336.21|11336.21|11335.66|11335.66|11336.33|11336.33|11335.48|11335.48|0
1605629960000|2020-11-17 16:19:20|11335.28|11335.28|11336.99|11336.99|11336.99|11336.99|11335.11|11335.11|0
1605629970000|2020-11-17 16:19:30|11336.7|11336.7|11336.82|11336.82|11336.91|11336.91|11336.7|11336.7|0
1605629980000|2020-11-17 16:19:40|11336.7|11336.7|11334.72|11334.72|11336.7|11336.7|11334.72|11334.72|0
1605629990000|2020-11-17 16:19:50|11334.57|11334.57|11333.94|11333.94|11334.57|11334.57|11333.4|11333.4|0
1605630000000|2020-11-17 16:20:00|11332.91|11332.91|11334.4|11334.4|11334.53|11334.53|11332.57|11332.57|0
1605630010000|2020-11-17 16:20:10|11334.14|11334.14|11332.91|11332.91|11334.26|11334.26|11332.91|11332.91|0
1605630020000|2020-11-17 16:20:20|11332.72|11332.72|11333.73|11333.73|11333.73|11333.73|11332.72|11332.72|0
1605630030000|2020-11-17 16:20:30|11333.5|11333.5|11333.41|11333.41|11333.99|11333.99|11333.41|11333.41|0
1605630040000|2020-11-17 16:20:40|11332.79|11332.79|11331.04|11331.04|11332.79|11332.79|11331.04|11331.04|0
1605630050000|2020-11-17 16:20:50|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.14|11331.14|0
1605630060000|2020-11-17 16:21:00|11331.21|11331.21|11331.81|11331.81|11331.81|11331.81|11331.21|11331.21|0
1605630070000|2020-11-17 16:21:10|11331.93|11331.93|11332.68|11332.68|11332.68|11332.68|11331.49|11331.49|0
1605630080000|2020-11-17 16:21:20|11332.51|11332.51|11332.51|11332.51|11332.51|11332.51|11332.51|11332.51|0
1605630090000|2020-11-17 16:21:30|11331.69|11331.69|11332.22|11332.22|11332.22|11332.22|11331.69|11331.69|0
1605630100000|2020-11-17 16:21:40|11332.34|11332.34|11332.84|11332.84|11332.91|11332.91|11332.34|11332.34|0
1605630110000|2020-11-17 16:21:50|11332.77|11332.77|11332.89|11332.89|11333.09|11333.09|11332.72|11332.72|0
1605630120000|2020-11-17 16:22:00|11332.72|11332.72|11331.51|11331.51|11332.72|11332.72|11331.51|11331.51|0
1605630130000|2020-11-17 16:22:10|11331.38|11331.38|11331.96|11331.96|11331.96|11331.96|11331.14|11331.14|0
1605630140000|2020-11-17 16:22:20|11331.84|11331.84|11332.05|11332.05|11332.05|11332.05|11331.32|11331.32|0
1605630150000|2020-11-17 16:22:30|11331.93|11331.93|11331.36|11331.36|11331.93|11331.93|11331.19|11331.19|0
1605630160000|2020-11-17 16:22:40|11331.18|11331.18|11330.49|11330.49|11331.35|11331.35|11330.49|11330.49|0
1605630170000|2020-11-17 16:22:50|11330.13|11330.13|11329.96|11329.96|11330.26|11330.26|11329.76|11329.76|0
1605630180000|2020-11-17 16:23:00|11329.86|11329.86|11332.99|11332.99|11332.99|11332.99|11329.83|11329.83|0
1605630190000|2020-11-17 16:23:10|11333.22|11333.22|11333.95|11333.95|11333.95|11333.95|11333.21|11333.21|0
1605630200000|2020-11-17 16:23:20|11333.78|11333.78|11332.08|11332.08|11334.6|11334.6|11332.08|11332.08|0
1605630210000|2020-11-17 16:23:30|11332.25|11332.25|11333.32|11333.32|11333.32|11333.32|11332.25|11332.25|0
1605630220000|2020-11-17 16:23:40|11332.59|11332.59|11332.13|11332.13|11332.59|11332.59|11332.13|11332.13|0
1605630230000|2020-11-17 16:23:50|11331.9|11331.9|11334.15|11334.15|11334.15|11334.15|11331.9|11331.9|0
1605630240000|2020-11-17 16:24:00|11334.08|11334.08|11334.22|11334.22|11334.32|11334.32|11334.08|11334.08|0
1605630250000|2020-11-17 16:24:10|11334.12|11334.12|11331.56|11331.56|11334.12|11334.12|11331.44|11331.44|0
1605630260000|2020-11-17 16:24:20|11331.46|11331.46|11331.79|11331.79|11331.79|11331.79|11330.85|11330.85|0
1605630270000|2020-11-17 16:24:30|11331.93|11331.93|11332.15|11332.15|11332.15|11332.15|11331.93|11331.93|0
1605630280000|2020-11-17 16:24:40|11331.92|11331.92|11331.92|11331.92|11331.92|11331.92|11331.92|11331.92|0
1605630290000|2020-11-17 16:24:50|11332.19|11332.19|11331.89|11331.89|11332.28|11332.28|11331.89|11331.89|0
1605630300000|2020-11-17 16:25:00|11331.76|11331.76|11331.77|11331.77|11332.2|11332.2|11331.65|11331.65|0
1605630310000|2020-11-17 16:25:10|11331.6|11331.6|11331.25|11331.25|11331.78|11331.78|11330.91|11330.91|0
1605630320000|2020-11-17 16:25:20|11331.66|11331.66|11330.68|11330.68|11331.66|11331.66|11330.48|11330.48|0
1605630330000|2020-11-17 16:25:30|11330.39|11330.39|11330.14|11330.14|11330.49|11330.49|11329.87|11329.87|0
1605630340000|2020-11-17 16:25:40|11330.96|11330.96|11330.35|11330.35|11331.08|11331.08|11330.35|11330.35|0
1605630350000|2020-11-17 16:25:50|11330.06|11330.06|11326.74|11326.74|11330.06|11330.06|11326.74|11326.74|0
1605630360000|2020-11-17 16:26:00|11326.81|11326.81|11328|11328|11328|11328|11326.81|11326.81|0
1605630370000|2020-11-17 16:26:10|11328.07|11328.07|11329|11329|11329|11329|11327.84|11327.84|0
1605630380000|2020-11-17 16:26:20|11328.83|11328.83|11329.97|11329.97|11329.97|11329.97|11328.83|11328.83|0
1605630390000|2020-11-17 16:26:30|11329.88|11329.88|11330.4|11330.4|11330.4|11330.4|11329.65|11329.65|0
1605630400000|2020-11-17 16:26:40|11330.28|11330.28|11331.71|11331.71|11331.88|11331.88|11330.28|11330.28|0
1605630410000|2020-11-17 16:26:50|11330.88|11330.88|11332.23|11332.23|11332.23|11332.23|11330.88|11330.88|0
1605630420000|2020-11-17 16:27:00|11332.1|11332.1|11332.25|11332.25|11332.25|11332.25|11331.43|11331.43|0
1605630430000|2020-11-17 16:27:10|11333.07|11333.07|11332.25|11332.25|11333.07|11333.07|11332.25|11332.25|0
1605630440000|2020-11-17 16:27:20|11333.07|11333.07|11332.57|11332.57|11333.22|11333.22|11332.47|11332.47|0
1605630450000|2020-11-17 16:27:30|11332.74|11332.74|11333.25|11333.25|11333.48|11333.48|11332.74|11332.74|0
1605630460000|2020-11-17 16:27:40|11333.49|11333.49|11332.11|11332.11|11333.49|11333.49|11331.77|11331.77|0
1605630470000|2020-11-17 16:27:50|11332.02|11332.02|11332.02|11332.02|11332.84|11332.84|11332.02|11332.02|0
1605630480000|2020-11-17 16:28:00|11331.95|11331.95|11333.64|11333.64|11333.64|11333.64|11331.87|11331.87|0
1605630490000|2020-11-17 16:28:10|11333.98|11333.98|11333.77|11333.77|11334.21|11334.21|11333.35|11333.35|0
1605630500000|2020-11-17 16:28:20|11334.39|11334.39|11335.15|11335.15|11335.15|11335.15|11334.39|11334.39|0
1605630510000|2020-11-17 16:28:30|11335.88|11335.88|11335.01|11335.01|11335.88|11335.88|11334.34|11334.34|0
1605630520000|2020-11-17 16:28:40|11334.64|11334.64|11334.25|11334.25|11334.94|11334.94|11333.95|11333.95|0
1605630530000|2020-11-17 16:28:50|11333.95|11333.95|11331.56|11331.56|11333.95|11333.95|11330.74|11330.74|0
1605630540000|2020-11-17 16:29:00|11331.71|11331.71|11331.03|11331.03|11332.53|11332.53|11330.16|11330.16|0
1605630550000|2020-11-17 16:29:10|11330.84|11330.84|11330.98|11330.98|11331.29|11331.29|11330.38|11330.38|0
1605630560000|2020-11-17 16:29:20|11331.17|11331.17|11331.38|11331.38|11332.31|11332.31|11331.01|11331.01|0
1605630570000|2020-11-17 16:29:30|11331.75|11331.75|11332.18|11332.18|11333.01|11333.01|11331.07|11331.07|0
1605630580000|2020-11-17 16:29:40|11332.3|11332.3|11331.34|11331.34|11334.38|11334.38|11331.09|11331.09|0
1605630590000|2020-11-17 16:29:50|11330.96|11330.96|11329.39|11329.39|11332.16|11332.16|11329.16|11329.16|0
1605687300000|2020-11-18 08:15:00|11283.27|11283.27|11280.8|11280.8|11283.27|11283.27|11280.8|11280.8|0
1605687310000|2020-11-18 08:15:10|11280.89|11280.89|11280.8|11280.8|11281.06|11281.06|11280.8|11280.8|0
1605687320000|2020-11-18 08:15:20|11281.38|11281.38|11287.03|11287.03|11287.75|11287.75|11280.8|11280.8|0
1605687330000|2020-11-18 08:15:30|11287.21|11287.21|11286.63|11286.63|11287.57|11287.57|11286.63|11286.63|0
1605687350000|2020-11-18 08:15:50|11286.05|11286.05|11284.23|11284.23|11286.05|11286.05|11283.94|11283.94|0
1605687360000|2020-11-18 08:16:00|11283.4|11283.4|11288.46|11288.46|11288.46|11288.46|11282.93|11282.93|0
1605687370000|2020-11-18 08:16:10|11287.95|11287.95|11288.23|11288.23|11288.71|11288.71|11287.95|11287.95|0
1605687380000|2020-11-18 08:16:20|11288.06|11288.06|11287.69|11287.69|11288.06|11288.06|11287.69|11287.69|0
1605687400000|2020-11-18 08:16:40|11287.11|11287.11|11288.29|11288.29|11289.48|11289.48|11286.94|11286.94|0
1605687410000|2020-11-18 08:16:50|11286.64|11286.64|11281.57|11281.57|11286.64|11286.64|11281.57|11281.57|0
1605687420000|2020-11-18 08:17:00|11281.81|11281.81|11281.81|11281.81|11281.81|11281.81|11281.81|11281.81|0
1605687430000|2020-11-18 08:17:10|11283.45|11283.45|11279.8|11279.8|11284.28|11284.28|11279.8|11279.8|0
1605687440000|2020-11-18 08:17:20|11279.29|11279.29|11280.34|11280.34|11280.34|11280.34|11279.29|11279.29|0
1605687450000|2020-11-18 08:17:30|11282.81|11282.81|11283.91|11283.91|11283.91|11283.91|11282.81|11282.81|0
1605687460000|2020-11-18 08:17:40|11283.4|11283.4|11284.02|11284.02|11284.02|11284.02|11283.4|11283.4|0
1605687470000|2020-11-18 08:17:50|11283.76|11283.76|11285.47|11285.47|11286.39|11286.39|11283.62|11283.62|0
1605687480000|2020-11-18 08:18:00|11286.41|11286.41|11286.13|11286.13|11286.77|11286.77|11286.13|11286.13|0
1605687490000|2020-11-18 08:18:10|11285.45|11285.45|11285.65|11285.65|11285.69|11285.69|11285.14|11285.14|0
1605687500000|2020-11-18 08:18:20|11286.16|11286.16|11286.28|11286.28|11286.4|11286.4|11286.16|11286.16|0
1605687510000|2020-11-18 08:18:30|11285.46|11285.46|11285.46|11285.46|11285.46|11285.46|11285.46|11285.46|0
1605687520000|2020-11-18 08:18:40|11285.63|11285.63|11287.24|11287.24|11287.24|11287.24|11285.63|11285.63|0
1605687530000|2020-11-18 08:18:50|11288.07|11288.07|11287.62|11287.62|11288.76|11288.76|11286.42|11286.42|0
1605687540000|2020-11-18 08:19:00|11289.26|11289.26|11288.56|11288.56|11289.26|11289.26|11288.56|11288.56|0
1605687550000|2020-11-18 08:19:10|11288.93|11288.93|11289.07|11289.07|11289.16|11289.16|11288.69|11288.69|0
1605687560000|2020-11-18 08:19:20|11288.6|11288.6|11287.36|11287.36|11288.6|11288.6|11286.53|11286.53|0
1605687570000|2020-11-18 08:19:30|11287.83|11287.83|11287.59|11287.59|11288.06|11288.06|11287.36|11287.36|0
1605687580000|2020-11-18 08:19:40|11287.66|11287.66|11286.52|11286.52|11287.66|11287.66|11285.69|11285.69|0
1605687590000|2020-11-18 08:19:50|11286.85|11286.85|11289.1|11289.1|11289.1|11289.1|11286.85|11286.85|0
1605687600000|2020-11-18 08:20:00|11288.35|11288.35|11288.11|11288.11|11288.35|11288.35|11288.11|11288.11|0
1605687610000|2020-11-18 08:20:10|11289.24|11289.24|11289.86|11289.86|11289.86|11289.86|11288.94|11288.94|0
1605687620000|2020-11-18 08:20:20|11289.04|11289.04|11289.45|11289.45|11290.83|11290.83|11289.04|11289.04|0
1605687630000|2020-11-18 08:20:30|11289.52|11289.52|11288.67|11288.67|11289.52|11289.52|11288.67|11288.67|0
1605687640000|2020-11-18 08:20:40|11288.5|11288.5|11288.35|11288.35|11288.5|11288.5|11288.35|11288.35|0
1605687650000|2020-11-18 08:20:50|11287.26|11287.26|11287.4|11287.4|11287.43|11287.43|11287.03|11287.03|0
1605687660000|2020-11-18 08:21:00|11286.57|11286.57|11286.08|11286.08|11286.57|11286.57|11285.39|11285.39|0
1605687670000|2020-11-18 08:21:10|11285.98|11285.98|11288.92|11288.92|11288.92|11288.92|11285.98|11285.98|0
1605687680000|2020-11-18 08:21:20|11289.16|11289.16|11289.78|11289.78|11289.78|11289.78|11289.16|11289.16|0
1605687690000|2020-11-18 08:21:30|11289.05|11289.05|11287.44|11287.44|11289.05|11289.05|11287.44|11287.44|0
1605687700000|2020-11-18 08:21:40|11284.97|11284.97|11285.37|11285.37|11285.37|11285.37|11284.97|11284.97|0
1605687720000|2020-11-18 08:22:00|11284.79|11284.79|11282.77|11282.77|11284.79|11284.79|11282.77|11282.77|0
1605687730000|2020-11-18 08:22:10|11283.24|11283.24|11283.94|11283.94|11283.94|11283.94|11283.24|11283.24|0
1605687740000|2020-11-18 08:22:20|11284.76|11284.76|11287.06|11287.06|11287.06|11287.06|11284.76|11284.76|0
1605687750000|2020-11-18 08:22:30|11289.53|11289.53|11290.39|11290.39|11290.39|11290.39|11289.53|11289.53|0
1605687760000|2020-11-18 08:22:40|11290.16|11290.16|11290.16|11290.16|11290.16|11290.16|11290.16|11290.16|0
1605687770000|2020-11-18 08:22:50|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|0
1605687780000|2020-11-18 08:23:00|11290.69|11290.69|11288.45|11288.45|11290.69|11290.69|11288.45|11288.45|0
1605687790000|2020-11-18 08:23:10|11288.69|11288.69|11287.39|11287.39|11289.98|11289.98|11287.32|11287.32|0
1605687800000|2020-11-18 08:23:20|11287.51|11287.51|11288.22|11288.22|11288.42|11288.42|11287.51|11287.51|0
1605687810000|2020-11-18 08:23:30|11288.69|11288.69|11287.04|11287.04|11288.69|11288.69|11286.22|11286.22|0
1605687820000|2020-11-18 08:23:40|11286.87|11286.87|11286.7|11286.7|11286.87|11286.87|11286.7|11286.7|0
1605687830000|2020-11-18 08:23:50|11285.97|11285.97|11284.77|11284.77|11285.97|11285.97|11284.77|11284.77|0
1605687840000|2020-11-18 08:24:00|11285.11|11285.11|11285.98|11285.98|11286.21|11286.21|11284.94|11284.94|0
1605687850000|2020-11-18 08:24:10|11285.16|11285.16|11282.29|11282.29|11285.16|11285.16|11282.29|11282.29|0
1605687860000|2020-11-18 08:24:20|11282.46|11282.46|11284.58|11284.58|11284.65|11284.65|11282.46|11282.46|0
1605687870000|2020-11-18 08:24:30|11284.37|11284.37|11283.55|11283.55|11284.37|11284.37|11283.31|11283.31|0
1605687880000|2020-11-18 08:24:40|11283.21|11283.21|11286.5|11286.5|11286.5|11286.5|11283.21|11283.21|0
1605687900000|2020-11-18 08:25:00|11285.56|11285.56|11281.13|11281.13|11285.56|11285.56|11280.65|11280.65|0
1605687910000|2020-11-18 08:25:10|11279.96|11279.96|11280.14|11280.14|11280.52|11280.52|11279.72|11279.72|0
1605687920000|2020-11-18 08:25:20|11280.05|11280.05|11282.28|11282.28|11282.28|11282.28|11278.64|11278.64|0
1605687930000|2020-11-18 08:25:30|11283.11|11283.11|11285.87|11285.87|11285.87|11285.87|11283.11|11283.11|0
1605687940000|2020-11-18 08:25:40|11287.11|11287.11|11285.47|11285.47|11287.11|11287.11|11285.47|11285.47|0
1605687950000|2020-11-18 08:25:50|11285.76|11285.76|11285.76|11285.76|11286.04|11286.04|11285.76|11285.76|0
1605687960000|2020-11-18 08:26:00|11286.33|11286.33|11288.57|11288.57|11288.57|11288.57|11286.33|11286.33|0
1605687970000|2020-11-18 08:26:10|11288.33|11288.33|11289.25|11289.25|11289.25|11289.25|11288.33|11288.33|0
1605687980000|2020-11-18 08:26:20|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|0
1605687990000|2020-11-18 08:26:30|11289.27|11289.27|11289.27|11289.27|11289.27|11289.27|11289.27|11289.27|0
1605688000000|2020-11-18 08:26:40|11289.03|11289.03|11289.03|11289.03|11289.03|11289.03|11289.03|11289.03|0
1605688010000|2020-11-18 08:26:50|11289.86|11289.86|11290.37|11290.37|11290.37|11290.37|11289.86|11289.86|0
1605688020000|2020-11-18 08:27:00|11289.54|11289.54|11289.68|11289.68|11289.68|11289.68|11289.54|11289.54|0
1605688030000|2020-11-18 08:27:10|11290.04|11290.04|11290.33|11290.33|11290.52|11290.52|11290.04|11290.04|0
1605688040000|2020-11-18 08:27:20|11290.9|11290.9|11291.7|11291.7|11291.7|11291.7|11290.9|11290.9|0
1605688050000|2020-11-18 08:27:30|11292.95|11292.95|11294.13|11294.13|11294.13|11294.13|11292.95|11292.95|0
1605688060000|2020-11-18 08:27:40|11294.75|11294.75|11293.57|11293.57|11294.75|11294.75|11293.57|11293.57|0
1605688070000|2020-11-18 08:27:50|11295.59|11295.59|11295.56|11295.56|11295.59|11295.59|11295.06|11295.06|0
1605688080000|2020-11-18 08:28:00|11295.39|11295.39|11294.37|11294.37|11296.31|11296.31|11294.37|11294.37|0
1605688090000|2020-11-18 08:28:10|11294.73|11294.73|11294.73|11294.73|11294.73|11294.73|11294.73|11294.73|0
1605688100000|2020-11-18 08:28:20|11295.07|11295.07|11296.31|11296.31|11296.31|11296.31|11295.07|11295.07|0
1605688110000|2020-11-18 08:28:30|11295.94|11295.94|11294.37|11294.37|11295.94|11295.94|11294.37|11294.37|0
1605688120000|2020-11-18 08:28:40|11294.09|11294.09|11295.42|11295.42|11295.42|11295.42|11294.09|11294.09|0
1605688130000|2020-11-18 08:28:50|11295.13|11295.13|11295.13|11295.13|11295.5|11295.5|11295.13|11295.13|0
1605688140000|2020-11-18 08:29:00|11294.31|11294.31|11295.28|11295.28|11295.28|11295.28|11294.31|11294.31|0
1605688150000|2020-11-18 08:29:10|11295.57|11295.57|11294.39|11294.39|11295.69|11295.69|11294.39|11294.39|0
1605688160000|2020-11-18 08:29:20|11294.02|11294.02|11292.85|11292.85|11294.02|11294.02|11292.64|11292.64|0
1605688170000|2020-11-18 08:29:30|11292.48|11292.48|11293.21|11293.21|11293.21|11293.21|11292.48|11292.48|0
1605688180000|2020-11-18 08:29:40|11293.29|11293.29|11294.07|11294.07|11294.07|11294.07|11293.29|11293.29|0
1605688190000|2020-11-18 08:29:50|11294.24|11294.24|11294.81|11294.81|11294.92|11294.92|11294.24|11294.24|0
1605688200000|2020-11-18 08:30:00|11293.95|11293.95|11293.67|11293.67|11293.95|11293.95|11293.2|11293.2|0
1605688210000|2020-11-18 08:30:10|11294.14|11294.14|11296.93|11296.93|11296.93|11296.93|11294.14|11294.14|0
1605688220000|2020-11-18 08:30:20|11297.11|11297.11|11297.95|11297.95|11298.6|11298.6|11296.85|11296.85|0
1605688230000|2020-11-18 08:30:30|11297.13|11297.13|11298.44|11298.44|11298.44|11298.44|11297.13|11297.13|0
1605688240000|2020-11-18 08:30:40|11298.61|11298.61|11303.67|11303.67|11304.01|11304.01|11298.61|11298.61|0
1605688250000|2020-11-18 08:30:50|11304.49|11304.49|11304.49|11304.49|11304.49|11304.49|11304.49|11304.49|0
1605688260000|2020-11-18 08:31:00|11304.15|11304.15|11303.59|11303.59|11304.87|11304.87|11303.59|11303.59|0
1605688270000|2020-11-18 08:31:10|11304.17|11304.17|11304.87|11304.87|11305.26|11305.26|11304.17|11304.17|0
1605688280000|2020-11-18 08:31:20|11304.7|11304.7|11304.36|11304.36|11304.7|11304.7|11304.36|11304.36|0
1605688290000|2020-11-18 08:31:30|11304.46|11304.46|11305.61|11305.61|11306.9|11306.9|11304.46|11304.46|0
1605688300000|2020-11-18 08:31:40|11305.36|11305.36|11305.36|11305.36|11305.36|11305.36|11305.36|11305.36|0
1605688310000|2020-11-18 08:31:50|11305.59|11305.59|11304.76|11304.76|11305.59|11305.59|11304.76|11304.76|0
1605688320000|2020-11-18 08:32:00|11305.87|11305.87|11305.34|11305.34|11307.49|11307.49|11305.34|11305.34|0
1605688330000|2020-11-18 08:32:10|11305.23|11305.23|11307.47|11307.47|11307.47|11307.47|11305.23|11305.23|0
1605688340000|2020-11-18 08:32:20|11305.82|11305.82|11306.02|11306.02|11306.02|11306.02|11305.44|11305.44|0
1605688350000|2020-11-18 08:32:30|11306.17|11306.17|11306.66|11306.66|11306.66|11306.66|11306.08|11306.08|0
1605688360000|2020-11-18 08:32:40|11306.76|11306.76|11306.28|11306.28|11306.76|11306.76|11306.28|11306.28|0
1605688370000|2020-11-18 08:32:50|11306.52|11306.52|11306.28|11306.28|11306.52|11306.52|11305.73|11305.73|0
1605688380000|2020-11-18 08:33:00|11307.23|11307.23|11308.76|11308.76|11308.76|11308.76|11307.23|11307.23|0
1605688390000|2020-11-18 08:33:10|11308.37|11308.37|11308.13|11308.13|11308.44|11308.44|11307.62|11307.62|0
1605688400000|2020-11-18 08:33:20|11308.47|11308.47|11310.13|11310.13|11310.13|11310.13|11307.66|11307.66|0
1605688410000|2020-11-18 08:33:30|11310.42|11310.42|11311.31|11311.31|11311.31|11311.31|11310.42|11310.42|0
1605688420000|2020-11-18 08:33:40|11312.47|11312.47|11312.2|11312.2|11312.47|11312.47|11312.2|11312.2|0
1605688430000|2020-11-18 08:33:50|11311.29|11311.29|11312.31|11312.31|11312.31|11312.31|11311.29|11311.29|0
1605688440000|2020-11-18 08:34:00|11313.01|11313.01|11313.44|11313.44|11313.44|11313.44|11313.01|11313.01|0
1605688450000|2020-11-18 08:34:10|11313.34|11313.34|11313.34|11313.34|11313.34|11313.34|11313.34|11313.34|0
1605688460000|2020-11-18 08:34:20|11313.51|11313.51|11313.38|11313.38|11313.51|11313.51|11312.42|11312.42|0
1605688470000|2020-11-18 08:34:30|11312.55|11312.55|11310.93|11310.93|11312.72|11312.72|11310.93|11310.93|0
1605688480000|2020-11-18 08:34:40|11310.81|11310.81|11310.41|11310.41|11310.81|11310.81|11310.41|11310.41|0
1605688500000|2020-11-18 08:35:00|11310.88|11310.88|11311.69|11311.69|11311.69|11311.69|11310.71|11310.71|0
1605688510000|2020-11-18 08:35:10|11310.04|11310.04|11310.04|11310.04|11310.04|11310.04|11310.04|11310.04|0
1605688530000|2020-11-18 08:35:30|11310.87|11310.87|11310.7|11310.7|11310.87|11310.87|11310.7|11310.7|0
1605688540000|2020-11-18 08:35:40|11313.17|11313.17|11313.1|11313.1|11313.17|11313.17|11313.1|11313.1|0
1605688550000|2020-11-18 08:35:50|11312.95|11312.95|11312.95|11312.95|11313.32|11313.32|11312.95|11312.95|0
1605688560000|2020-11-18 08:36:00|11312.61|11312.61|11313.38|11313.38|11313.38|11313.38|11312.43|11312.43|0
1605688570000|2020-11-18 08:36:10|11313.74|11313.74|11312.92|11312.92|11313.74|11313.74|11312.92|11312.92|0
1605688580000|2020-11-18 08:36:20|11312.56|11312.56|11312.09|11312.09|11312.56|11312.56|11312.09|11312.09|0
1605688600000|2020-11-18 08:36:40|11312.6|11312.6|11310.21|11310.21|11312.6|11312.6|11310.21|11310.21|0
1605688610000|2020-11-18 08:36:50|11310.14|11310.14|11314.14|11314.14|11314.26|11314.26|11310.14|11310.14|0
1605688620000|2020-11-18 08:37:00|11310.85|11310.85|11310.03|11310.03|11310.85|11310.85|11310.03|11310.03|0
1605688630000|2020-11-18 08:37:10|11310.32|11310.32|11310.32|11310.32|11310.32|11310.32|11310.32|11310.32|0
1605688640000|2020-11-18 08:37:20|11309.85|11309.85|11309.85|11309.85|11309.85|11309.85|11309.85|11309.85|0
1605688660000|2020-11-18 08:37:40|11310.04|11310.04|11310.42|11310.42|11310.42|11310.42|11310.04|11310.04|0
1605688670000|2020-11-18 08:37:50|11311.25|11311.25|11310.95|11310.95|11311.25|11311.25|11310.95|11310.95|0
1605688680000|2020-11-18 08:38:00|11309.3|11309.3|11311.52|11311.52|11311.52|11311.52|11309.3|11309.3|0
1605688690000|2020-11-18 08:38:10|11312.39|11312.39|11315.87|11315.87|11315.87|11315.87|11312.39|11312.39|0
1605688700000|2020-11-18 08:38:20|11316.04|11316.04|11315.21|11315.21|11316.04|11316.04|11315.21|11315.21|0
1605688710000|2020-11-18 08:38:30|11315.61|11315.61|11316.33|11316.33|11316.72|11316.72|11315.61|11315.61|0
1605688720000|2020-11-18 08:38:40|11316.24|11316.24|11316.24|11316.24|11316.24|11316.24|11316.24|11316.24|0
1605688730000|2020-11-18 08:38:50|11317.14|11317.14|11317.26|11317.26|11317.26|11317.26|11317.14|11317.14|0
1605688740000|2020-11-18 08:39:00|11317.73|11317.73|11317.66|11317.66|11317.73|11317.73|11317.66|11317.66|0
1605688750000|2020-11-18 08:39:10|11317.79|11317.79|11317.5|11317.5|11317.79|11317.79|11317.5|11317.5|0
1605688760000|2020-11-18 08:39:20|11317.67|11317.67|11318.21|11318.21|11318.49|11318.49|11317.67|11317.67|0
1605688770000|2020-11-18 08:39:30|11317.87|11317.87|11317.87|11317.87|11317.87|11317.87|11317.87|11317.87|0
1605688780000|2020-11-18 08:39:40|11317.63|11317.63|11317|11317|11317.87|11317.87|11317|11317|0
1605688790000|2020-11-18 08:39:50|11317.19|11317.19|11318.64|11318.64|11318.64|11318.64|11317.19|11317.19|0
1605688810000|2020-11-18 08:40:10|11319.37|11319.37|11320.46|11320.46|11320.46|11320.46|11319.37|11319.37|0
1605688820000|2020-11-18 08:40:20|11320.34|11320.34|11318.95|11318.95|11320.34|11320.34|11318.95|11318.95|0
1605688830000|2020-11-18 08:40:30|11317.54|11317.54|11315.55|11315.55|11317.54|11317.54|11315.15|11315.15|0
1605688840000|2020-11-18 08:40:40|11315.38|11315.38|11313.73|11313.73|11315.38|11315.38|11313.73|11313.73|0
1605688850000|2020-11-18 08:40:50|11314.01|11314.01|11315.01|11315.01|11315.01|11315.01|11314.01|11314.01|0
1605688860000|2020-11-18 08:41:00|11315.48|11315.48|11316.75|11316.75|11316.75|11316.75|11315.48|11315.48|0
1605688880000|2020-11-18 08:41:20|11315.11|11315.11|11315.45|11315.45|11315.69|11315.69|11315.11|11315.11|0
1605688890000|2020-11-18 08:41:30|11315.22|11315.22|11313.57|11313.57|11315.22|11315.22|11313.57|11313.57|0
1605688900000|2020-11-18 08:41:40|11312.95|11312.95|11312.95|11312.95|11312.95|11312.95|11312.95|11312.95|0
1605688910000|2020-11-18 08:41:50|11312.61|11312.61|11312.07|11312.07|11313.01|11313.01|11312.07|11312.07|0
1605688920000|2020-11-18 08:42:00|11312.54|11312.54|11312.44|11312.44|11312.54|11312.54|11312.44|11312.44|0
1605688930000|2020-11-18 08:42:10|11312.21|11312.21|11312.73|11312.73|11312.73|11312.73|11311.97|11311.97|0
1605688940000|2020-11-18 08:42:20|11312.98|11312.98|11312.91|11312.91|11312.98|11312.98|11312.81|11312.81|0
1605688950000|2020-11-18 08:42:30|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|0
1605688960000|2020-11-18 08:42:40|11313.5|11313.5|11313.73|11313.73|11313.73|11313.73|11313.5|11313.5|0
1605688970000|2020-11-18 08:42:50|11312.08|11312.08|11311.52|11311.52|11312.08|11312.08|11311.26|11311.26|0
1605688980000|2020-11-18 08:43:00|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|11311.61|0
1605688990000|2020-11-18 08:43:10|11312.01|11312.01|11312.41|11312.41|11312.41|11312.41|11312.01|11312.01|0
1605689000000|2020-11-18 08:43:20|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|0
1605689010000|2020-11-18 08:43:30|11310.49|11310.49|11308.48|11308.48|11310.49|11310.49|11308.48|11308.48|0
1605689020000|2020-11-18 08:43:40|11308.02|11308.02|11307.45|11307.45|11308.25|11308.25|11307.45|11307.45|0
1605689030000|2020-11-18 08:43:50|11309.1|11309.1|11308.28|11308.28|11309.1|11309.1|11308.28|11308.28|0
1605689040000|2020-11-18 08:44:00|11308.18|11308.18|11308.03|11308.03|11308.88|11308.88|11308.03|11308.03|0
1605689050000|2020-11-18 08:44:10|11307.8|11307.8|11307.33|11307.33|11307.8|11307.8|11307.33|11307.33|0
1605689060000|2020-11-18 08:44:20|11307.09|11307.09|11306.51|11306.51|11307.09|11307.09|11306.51|11306.51|0
1605689070000|2020-11-18 08:44:30|11307.76|11307.76|11307.42|11307.42|11307.76|11307.76|11307.42|11307.42|0
1605689090000|2020-11-18 08:44:50|11308.24|11308.24|11310.74|11310.74|11310.74|11310.74|11308.24|11308.24|0
1605689100000|2020-11-18 08:45:00|11311.37|11311.37|11313.72|11313.72|11313.72|11313.72|11311.29|11311.29|0
1605689110000|2020-11-18 08:45:10|11312.89|11312.89|11311.48|11311.48|11312.89|11312.89|11311.48|11311.48|0
1605689120000|2020-11-18 08:45:20|11311.24|11311.24|11310.41|11310.41|11311.24|11311.24|11310.41|11310.41|0
1605689130000|2020-11-18 08:45:30|11310.3|11310.3|11309.87|11309.87|11310.3|11310.3|11309.8|11309.8|0
1605689140000|2020-11-18 08:45:40|11310.34|11310.34|11309.74|11309.74|11310.57|11310.57|11309.74|11309.74|0
1605689150000|2020-11-18 08:45:50|11309.59|11309.59|11309.54|11309.54|11309.59|11309.59|11309.42|11309.42|0
1605689160000|2020-11-18 08:46:00|11309.31|11309.31|11309.82|11309.82|11309.91|11309.91|11309.31|11309.31|0
1605689170000|2020-11-18 08:46:10|11310.16|11310.16|11309.64|11309.64|11310.16|11310.16|11309.64|11309.64|0
1605689180000|2020-11-18 08:46:20|11309.41|11309.41|11308.11|11308.11|11309.41|11309.41|11308.11|11308.11|0
1605689190000|2020-11-18 08:46:30|11307.94|11307.94|11308.74|11308.74|11308.74|11308.74|11307.94|11307.94|0
1605689200000|2020-11-18 08:46:40|11308.57|11308.57|11308.38|11308.38|11308.67|11308.67|11308.33|11308.33|0
1605689210000|2020-11-18 08:46:50|11310.03|11310.03|11310.03|11310.03|11310.03|11310.03|11310.03|11310.03|0
1605689220000|2020-11-18 08:47:00|11309.92|11309.92|11310.8|11310.8|11311.56|11311.56|11309.92|11309.92|0
1605689230000|2020-11-18 08:47:10|11311.14|11311.14|11311.51|11311.51|11311.51|11311.51|11311.14|11311.14|0
1605689240000|2020-11-18 08:47:20|11311.37|11311.37|11311.37|11311.37|11311.37|11311.37|11311.37|11311.37|0
1605689250000|2020-11-18 08:47:30|11312.2|11312.2|11311.26|11311.26|11312.2|11312.2|11311.26|11311.26|0
1605689260000|2020-11-18 08:47:40|11311.39|11311.39|11310.59|11310.59|11311.46|11311.46|11310.59|11310.59|0
1605689270000|2020-11-18 08:47:50|11310.74|11310.74|11310.74|11310.74|11310.74|11310.74|11310.74|11310.74|0
1605689280000|2020-11-18 08:48:00|11310.63|11310.63|11310.29|11310.29|11310.63|11310.63|11310.29|11310.29|0
1605689290000|2020-11-18 08:48:10|11309.46|11309.46|11310.29|11310.29|11310.29|11310.29|11309.46|11309.46|0
1605689300000|2020-11-18 08:48:20|11310.65|11310.65|11312.3|11312.3|11312.3|11312.3|11310.65|11310.65|0
1605689310000|2020-11-18 08:48:30|11312.06|11312.06|11313.98|11313.98|11313.98|11313.98|11312.06|11312.06|0
1605689320000|2020-11-18 08:48:40|11314.44|11314.44|11314.95|11314.95|11315.77|11315.77|11314.44|11314.44|0
1605689330000|2020-11-18 08:48:50|11315.77|11315.77|11315.77|11315.77|11316.24|11316.24|11315.77|11315.77|0
1605689340000|2020-11-18 08:49:00|11315.3|11315.3|11315.3|11315.3|11315.41|11315.41|11314.94|11314.94|0
1605689350000|2020-11-18 08:49:10|11314.47|11314.47|11315.3|11315.3|11315.3|11315.3|11314.47|11314.47|0
1605689360000|2020-11-18 08:49:20|11314.93|11314.93|11312.84|11312.84|11314.93|11314.93|11312.84|11312.84|0
1605689370000|2020-11-18 08:49:30|11312.47|11312.47|11308.55|11308.55|11312.47|11312.47|11308.55|11308.55|0
1605689380000|2020-11-18 08:49:40|11308.19|11308.19|11307.1|11307.1|11308.55|11308.55|11307.1|11307.1|0
1605689390000|2020-11-18 08:49:50|11306.73|11306.73|11306.37|11306.37|11306.73|11306.73|11306.37|11306.37|0
1605689400000|2020-11-18 08:50:00|11307.19|11307.19|11306.51|11306.51|11308.57|11308.57|11305.78|11305.78|0
1605689410000|2020-11-18 08:50:10|11306.22|11306.22|11304.18|11304.18|11306.22|11306.22|11303.82|11303.82|0
1605689420000|2020-11-18 08:50:20|11303.99|11303.99|11303.63|11303.63|11303.99|11303.99|11303.63|11303.63|0
1605689430000|2020-11-18 08:50:30|11304.35|11304.35|11303.88|11303.88|11304.35|11304.35|11303.88|11303.88|0
1605689440000|2020-11-18 08:50:40|11303.52|11303.52|11303.78|11303.78|11304.25|11304.25|11303.52|11303.52|0
1605689450000|2020-11-18 08:50:50|11303.42|11303.42|11301.92|11301.92|11303.42|11303.42|11301.92|11301.92|0
1605689460000|2020-11-18 08:51:00|11301.69|11301.69|11308.62|11308.62|11308.62|11308.62|11301.69|11301.69|0
1605689470000|2020-11-18 08:51:10|11308.39|11308.39|11308.62|11308.62|11308.62|11308.62|11308.39|11308.39|0
1605689480000|2020-11-18 08:51:20|11307.8|11307.8|11307.5|11307.5|11307.8|11307.8|11307.5|11307.5|0
1605689490000|2020-11-18 08:51:30|11308.33|11308.33|11308.53|11308.53|11308.53|11308.53|11307.31|11307.31|0
1605689500000|2020-11-18 08:51:40|11308.89|11308.89|11308.7|11308.7|11309.06|11309.06|11308.7|11308.7|0
1605689510000|2020-11-18 08:51:50|11309.52|11309.52|11310.02|11310.02|11310.74|11310.74|11309.52|11309.52|0
1605689520000|2020-11-18 08:52:00|11311.67|11311.67|11314.85|11314.85|11314.97|11314.97|11311.67|11311.67|0
1605689530000|2020-11-18 08:52:10|11316.1|11316.1|11315.98|11315.98|11316.1|11316.1|11315.98|11315.98|0
1605689540000|2020-11-18 08:52:20|11315.16|11315.16|11315.44|11315.44|11315.44|11315.44|11315.16|11315.16|0
1605689550000|2020-11-18 08:52:30|11315.78|11315.78|11317.88|11317.88|11318.15|11318.15|11315.78|11315.78|0
1605689560000|2020-11-18 08:52:40|11315.41|11315.41|11315.54|11315.54|11316.27|11316.27|11315.41|11315.41|0
1605689570000|2020-11-18 08:52:50|11315.42|11315.42|11314.89|11314.89|11315.42|11315.42|11314.89|11314.89|0
1605689580000|2020-11-18 08:53:00|11315.26|11315.26|11315.26|11315.26|11315.26|11315.26|11315.26|11315.26|0
1605689590000|2020-11-18 08:53:10|11315.43|11315.43|11315.43|11315.43|11315.43|11315.43|11315.43|11315.43|0
1605689610000|2020-11-18 08:53:30|11315.55|11315.55|11315.55|11315.55|11315.55|11315.55|11315.55|11315.55|0
1605689620000|2020-11-18 08:53:40|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|0
1605689640000|2020-11-18 08:54:00|11316.13|11316.13|11317.78|11317.78|11318.61|11318.61|11316.13|11316.13|0
1605689650000|2020-11-18 08:54:10|11317.49|11317.49|11318.37|11318.37|11318.37|11318.37|11317.49|11317.49|0
1605689670000|2020-11-18 08:54:30|11318.26|11318.26|11318.26|11318.26|11318.26|11318.26|11318.26|11318.26|0
1605689680000|2020-11-18 08:54:40|11318.09|11318.09|11317.67|11317.67|11318.43|11318.43|11317.67|11317.67|0
1605689690000|2020-11-18 08:54:50|11316.02|11316.02|11314.14|11314.14|11316.02|11316.02|11313.94|11313.94|0
1605689700000|2020-11-18 08:55:00|11313.91|11313.91|11312.14|11312.14|11313.91|11313.91|11312.14|11312.14|0
1605689710000|2020-11-18 08:55:10|11311.32|11311.32|11312.84|11312.84|11312.84|11312.84|11311.32|11311.32|0
1605689720000|2020-11-18 08:55:20|11312.02|11312.02|11312.44|11312.44|11312.44|11312.44|11311.2|11311.2|0
1605689730000|2020-11-18 08:55:30|11312.56|11312.56|11312.56|11312.56|11312.56|11312.56|11312.56|11312.56|0
1605689740000|2020-11-18 08:55:40|11312.1|11312.1|11312.1|11312.1|11312.56|11312.56|11312.1|11312.1|0
1605689750000|2020-11-18 08:55:50|11311.99|11311.99|11311.99|11311.99|11311.99|11311.99|11311.99|11311.99|0
1605689760000|2020-11-18 08:56:00|11311.89|11311.89|11311.6|11311.6|11311.89|11311.89|11311.6|11311.6|0
1605689770000|2020-11-18 08:56:10|11311.49|11311.49|11311.6|11311.6|11311.6|11311.6|11311.49|11311.49|0
1605689780000|2020-11-18 08:56:20|11311.28|11311.28|11310.19|11310.19|11311.28|11311.28|11310.19|11310.19|0
1605689790000|2020-11-18 08:56:30|11311.01|11311.01|11313.39|11313.39|11313.48|11313.48|11311.01|11311.01|0
1605689800000|2020-11-18 08:56:40|11313.61|11313.61|11312.86|11312.86|11313.61|11313.61|11312.86|11312.86|0
1605689810000|2020-11-18 08:56:50|11312.79|11312.79|11313.03|11313.03|11313.32|11313.32|11312.5|11312.5|0
1605689820000|2020-11-18 08:57:00|11313.27|11313.27|11313.27|11313.27|11313.27|11313.27|11313.27|11313.27|0
1605689830000|2020-11-18 08:57:10|11312.93|11312.93|11313.27|11313.27|11313.27|11313.27|11312.93|11312.93|0
1605689840000|2020-11-18 08:57:20|11313.16|11313.16|11313.16|11313.16|11313.16|11313.16|11313.16|11313.16|0
1605689850000|2020-11-18 08:57:30|11313.27|11313.27|11313.46|11313.46|11313.69|11313.69|11311.82|11311.82|0
1605689860000|2020-11-18 08:57:40|11313.93|11313.93|11314.5|11314.5|11314.86|11314.86|11313.93|11313.93|0
1605689870000|2020-11-18 08:57:50|11314.36|11314.36|11313.95|11313.95|11314.36|11314.36|11313.95|11313.95|0
1605689880000|2020-11-18 08:58:00|11313.61|11313.61|11313.61|11313.61|11313.61|11313.61|11313.61|11313.61|0
1605689900000|2020-11-18 08:58:20|11312.78|11312.78|11313.24|11313.24|11313.24|11313.24|11312.78|11312.78|0
1605689910000|2020-11-18 08:58:30|11313.15|11313.15|11311.94|11311.94|11313.34|11313.34|11311.94|11311.94|0
1605689920000|2020-11-18 08:58:40|11312|11312|11311.28|11311.28|11312|11312|11311.28|11311.28|0
1605689930000|2020-11-18 08:58:50|11310.99|11310.99|11310.04|11310.04|11310.99|11310.99|11310.04|11310.04|0
1605689940000|2020-11-18 08:59:00|11309.87|11309.87|11309.87|11309.87|11309.87|11309.87|11309.67|11309.67|0
1605689950000|2020-11-18 08:59:10|11309.58|11309.58|11309.56|11309.56|11309.58|11309.58|11309.33|11309.33|0
1605689960000|2020-11-18 08:59:20|11309.63|11309.63|11309.9|11309.9|11309.9|11309.9|11309.63|11309.63|0
1605689970000|2020-11-18 08:59:30|11309.63|11309.63|11308.13|11308.13|11310|11310|11308.13|11308.13|0
1605689980000|2020-11-18 08:59:40|11307.84|11307.84|11308.78|11308.78|11308.78|11308.78|11307.84|11307.84|0
1605689990000|2020-11-18 08:59:50|11308.66|11308.66|11309.33|11309.33|11309.33|11309.33|11306.04|11306.04|0
1605690000000|2020-11-18 09:00:00|11309.25|11309.25|11308.8|11308.8|11309.25|11309.25|11308.8|11308.8|0
1605690010000|2020-11-18 09:00:10|11308.44|11308.44|11308.44|11308.44|11308.44|11308.44|11308.44|11308.44|0
1605690030000|2020-11-18 09:00:30|11310.91|11310.91|11310.79|11310.79|11310.91|11310.91|11310.79|11310.79|0
1605690040000|2020-11-18 09:00:40|11310.59|11310.59|11313.59|11313.59|11313.59|11313.59|11310.59|11310.59|0
1605690050000|2020-11-18 09:00:50|11312.88|11312.88|11314.21|11314.21|11314.21|11314.21|11312.88|11312.88|0
1605690060000|2020-11-18 09:01:00|11313.39|11313.39|11308.16|11308.16|11313.39|11313.39|11308.16|11308.16|0
1605690070000|2020-11-18 09:01:10|11308.05|11308.05|11307.97|11307.97|11309.1|11309.1|11307.82|11307.82|0
1605690080000|2020-11-18 09:01:20|11308.11|11308.11|11309.35|11309.35|11309.35|11309.35|11308.11|11308.11|0
1605690090000|2020-11-18 09:01:30|11309.2|11309.2|11309.2|11309.2|11309.2|11309.2|11309.2|11309.2|0
1605690100000|2020-11-18 09:01:40|11309.09|11309.09|11309.13|11309.13|11309.13|11309.13|11308.5|11308.5|0
1605690110000|2020-11-18 09:01:50|11309.27|11309.27|11310.83|11310.83|11310.92|11310.92|11308.45|11308.45|0
1605690120000|2020-11-18 09:02:00|11310.72|11310.72|11313.69|11313.69|11313.69|11313.69|11310.49|11310.49|0
1605690130000|2020-11-18 09:02:10|11316.16|11316.16|11315.68|11315.68|11316.28|11316.28|11315.68|11315.68|0
1605690140000|2020-11-18 09:02:20|11315.53|11315.53|11313.96|11313.96|11315.53|11315.53|11313.96|11313.96|0
1605690150000|2020-11-18 09:02:30|11316.44|11316.44|11313.82|11313.82|11316.44|11316.44|11313.82|11313.82|0
1605690160000|2020-11-18 09:02:40|11313.58|11313.58|11313.4|11313.4|11313.64|11313.64|11313.02|11313.02|0
1605690170000|2020-11-18 09:02:50|11313.98|11313.98|11314.05|11314.05|11314.05|11314.05|11313.69|11313.69|0
1605690180000|2020-11-18 09:03:00|11314.12|11314.12|11315.32|11315.32|11315.57|11315.57|11314.12|11314.12|0
1605690190000|2020-11-18 09:03:10|11315.68|11315.68|11315.6|11315.6|11315.68|11315.68|11315.51|11315.51|0
1605690200000|2020-11-18 09:03:20|11315.69|11315.69|11315.89|11315.89|11315.89|11315.89|11315.69|11315.69|0
1605690210000|2020-11-18 09:03:30|11316.59|11316.59|11316.07|11316.07|11316.59|11316.59|11316.07|11316.07|0
1605690220000|2020-11-18 09:03:40|11315.95|11315.95|11315.84|11315.84|11315.95|11315.95|11315.84|11315.84|0
1605690230000|2020-11-18 09:03:50|11315.9|11315.9|11317.53|11317.53|11317.53|11317.53|11315.9|11315.9|0
1605690240000|2020-11-18 09:04:00|11318|11318|11318.05|11318.05|11318.05|11318.05|11317.76|11317.76|0
1605690250000|2020-11-18 09:04:10|11317.86|11317.86|11319.59|11319.59|11320.42|11320.42|11317.86|11317.86|0
1605690260000|2020-11-18 09:04:20|11318.35|11318.35|11320.51|11320.51|11320.57|11320.57|11318.35|11318.35|0
1605690270000|2020-11-18 09:04:30|11320.59|11320.59|11319.57|11319.57|11320.59|11320.59|11319.57|11319.57|0
1605690280000|2020-11-18 09:04:40|11319.46|11319.46|11318.59|11318.59|11319.46|11319.46|11318.59|11318.59|0
1605690290000|2020-11-18 09:04:50|11319.42|11319.42|11319.66|11319.66|11319.66|11319.66|11319.42|11319.42|0
1605690300000|2020-11-18 09:05:00|11320.48|11320.48|11320.86|11320.86|11320.86|11320.86|11320.48|11320.48|0
1605690310000|2020-11-18 09:05:10|11322.05|11322.05|11322.19|11322.19|11322.19|11322.19|11320.55|11320.55|0
1605690320000|2020-11-18 09:05:20|11322.9|11322.9|11322.32|11322.32|11322.9|11322.9|11322.32|11322.32|0
1605690330000|2020-11-18 09:05:30|11321.73|11321.73|11323.08|11323.08|11323.37|11323.37|11321.73|11321.73|0
1605690350000|2020-11-18 09:05:50|11323.91|11323.91|11325.55|11325.55|11325.55|11325.55|11323.91|11323.91|0
1605690370000|2020-11-18 09:06:10|11325.32|11325.32|11325.08|11325.08|11325.55|11325.55|11325.08|11325.08|0
1605690380000|2020-11-18 09:06:20|11324.91|11324.91|11330.22|11330.22|11330.22|11330.22|11324.91|11324.91|0
1605690390000|2020-11-18 09:06:30|11330.73|11330.73|11330.9|11330.9|11331.24|11331.24|11330.56|11330.56|0
1605690410000|2020-11-18 09:06:50|11331.52|11331.52|11331.52|11331.52|11331.52|11331.52|11331.52|11331.52|0
1605690420000|2020-11-18 09:07:00|11331.81|11331.81|11334.11|11334.11|11334.11|11334.11|11331.81|11331.81|0
1605690430000|2020-11-18 09:07:10|11335.76|11335.76|11337.02|11337.02|11337.02|11337.02|11335.76|11335.76|0
1605690440000|2020-11-18 09:07:20|11338.19|11338.19|11338.21|11338.21|11338.45|11338.45|11337.83|11337.83|0
1605690450000|2020-11-18 09:07:30|11338.04|11338.04|11338.21|11338.21|11338.21|11338.21|11338.04|11338.04|0
1605690460000|2020-11-18 09:07:40|11338.1|11338.1|11338.1|11338.1|11338.1|11338.1|11337.97|11337.97|0
1605690470000|2020-11-18 09:07:50|11338.03|11338.03|11342.15|11342.15|11342.15|11342.15|11338.03|11338.03|0
1605690480000|2020-11-18 09:08:00|11342.97|11342.97|11342.68|11342.68|11342.97|11342.97|11342.68|11342.68|0
1605690490000|2020-11-18 09:08:10|11342.51|11342.51|11344.18|11344.18|11344.18|11344.18|11342.51|11342.51|0
1605690500000|2020-11-18 09:08:20|11344.65|11344.65|11341.47|11341.47|11344.65|11344.65|11341.47|11341.47|0
1605690510000|2020-11-18 09:08:30|11342.3|11342.3|11341.02|11341.02|11342.3|11342.3|11341.02|11341.02|0
1605690520000|2020-11-18 09:08:40|11340.92|11340.92|11340.1|11340.1|11340.92|11340.92|11340.1|11340.1|0
1605690530000|2020-11-18 09:08:50|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|11339.93|0
1605690540000|2020-11-18 09:09:00|11339.2|11339.2|11339.2|11339.2|11339.2|11339.2|11339.2|11339.2|0
1605690550000|2020-11-18 09:09:10|11338.38|11338.38|11337.56|11337.56|11338.38|11338.38|11337.56|11337.56|0
1605690560000|2020-11-18 09:09:20|11337.7|11337.7|11338.53|11338.53|11338.53|11338.53|11337.7|11337.7|0
1605690570000|2020-11-18 09:09:30|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|11338.23|0
1605690590000|2020-11-18 09:09:50|11338.12|11338.12|11339.43|11339.43|11339.43|11339.43|11337.53|11337.53|0
1605690600000|2020-11-18 09:10:00|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|0
1605690610000|2020-11-18 09:10:10|11339.66|11339.66|11337.53|11337.53|11339.73|11339.73|11337.02|11337.02|0
1605690620000|2020-11-18 09:10:20|11337.87|11337.87|11338.01|11338.01|11338.01|11338.01|11337.87|11337.87|0
1605690630000|2020-11-18 09:10:30|11338.39|11338.39|11338.79|11338.79|11338.79|11338.79|11338.01|11338.01|0
1605690640000|2020-11-18 09:10:40|11338.28|11338.28|11340.35|11340.35|11340.35|11340.35|11338.28|11338.28|0
1605690650000|2020-11-18 09:10:50|11340.7|11340.7|11341.72|11341.72|11341.91|11341.91|11340.7|11340.7|0
1605690660000|2020-11-18 09:11:00|11342.01|11342.01|11340.43|11340.43|11342.36|11342.36|11340.43|11340.43|0
1605690670000|2020-11-18 09:11:10|11340.66|11340.66|11343.02|11343.02|11343.02|11343.02|11340.58|11340.58|0
1605690680000|2020-11-18 09:11:20|11343.31|11343.31|11343.14|11343.14|11343.43|11343.43|11343.14|11343.14|0
1605690690000|2020-11-18 09:11:30|11342.97|11342.97|11343.67|11343.67|11344.03|11344.03|11342.97|11342.97|0
1605690700000|2020-11-18 09:11:40|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|0
1605690710000|2020-11-18 09:11:50|11343.29|11343.29|11343.81|11343.81|11344.7|11344.7|11343.05|11343.05|0
1605690720000|2020-11-18 09:12:00|11343.64|11343.64|11342.83|11342.83|11343.64|11343.64|11342.83|11342.83|0
1605690740000|2020-11-18 09:12:20|11344.48|11344.48|11342.01|11342.01|11344.48|11344.48|11342.01|11342.01|0
1605690750000|2020-11-18 09:12:30|11342.83|11342.83|11341.18|11341.18|11342.83|11342.83|11341.18|11341.18|0
1605690800000|2020-11-18 09:13:20|11340.36|11340.36|11339.42|11339.42|11340.36|11340.36|11339.42|11339.42|0
1605690810000|2020-11-18 09:13:30|11337.78|11337.78|11335.23|11335.23|11337.78|11337.78|11335.23|11335.23|0
1605690820000|2020-11-18 09:13:40|11334.61|11334.61|11335.06|11335.06|11335.2|11335.2|11334.38|11334.38|0
1605690830000|2020-11-18 09:13:50|11334.7|11334.7|11334.55|11334.55|11334.7|11334.7|11334.55|11334.55|0
1605690840000|2020-11-18 09:14:00|11333.87|11333.87|11333.76|11333.76|11334.1|11334.1|11333.52|11333.52|0
1605690850000|2020-11-18 09:14:10|11333.41|11333.41|11332.55|11332.55|11333.41|11333.41|11332.55|11332.55|0
1605690860000|2020-11-18 09:14:20|11332.78|11332.78|11332.51|11332.51|11332.78|11332.78|11332.27|11332.27|0
1605690870000|2020-11-18 09:14:30|11330.86|11330.86|11329.25|11329.25|11330.86|11330.86|11328.8|11328.8|0
1605690880000|2020-11-18 09:14:40|11328.62|11328.62|11327.94|11327.94|11328.62|11328.62|11327.58|11327.58|0
1605690890000|2020-11-18 09:14:50|11328.31|11328.31|11328.31|11328.31|11328.31|11328.31|11328.31|11328.31|0
1605690900000|2020-11-18 09:15:00|11328.54|11328.54|11327.33|11327.33|11328.66|11328.66|11327.33|11327.33|0
1605690910000|2020-11-18 09:15:10|11325.69|11325.69|11323.67|11323.67|11325.69|11325.69|11323.67|11323.67|0
1605690920000|2020-11-18 09:15:20|11323.39|11323.39|11322.66|11322.66|11323.39|11323.39|11322.66|11322.66|0
1605690930000|2020-11-18 09:15:30|11322.51|11322.51|11322.51|11322.51|11322.51|11322.51|11322.51|11322.51|0
1605690940000|2020-11-18 09:15:40|11322.44|11322.44|11319.97|11319.97|11322.44|11322.44|11319.97|11319.97|0
1605690950000|2020-11-18 09:15:50|11319.89|11319.89|11321.45|11321.45|11321.54|11321.54|11319.89|11319.89|0
1605690960000|2020-11-18 09:16:00|11321.6|11321.6|11319.63|11319.63|11321.6|11321.6|11319.63|11319.63|0
1605690970000|2020-11-18 09:16:10|11319.39|11319.39|11319.32|11319.32|11320.43|11320.43|11319.32|11319.32|0
1605690980000|2020-11-18 09:16:20|11318.5|11318.5|11319.03|11319.03|11319.32|11319.32|11318.5|11318.5|0
1605690990000|2020-11-18 09:16:30|11318.45|11318.45|11319.08|11319.08|11319.08|11319.08|11318.45|11318.45|0
1605691000000|2020-11-18 09:16:40|11319.42|11319.42|11318|11318|11320.22|11320.22|11318|11318|0
1605691010000|2020-11-18 09:16:50|11316.76|11316.76|11317.08|11317.08|11317.08|11317.08|11316.57|11316.57|0
1605691020000|2020-11-18 09:17:00|11316.25|11316.25|11315.54|11315.54|11316.25|11316.25|11315.43|11315.43|0
1605691030000|2020-11-18 09:17:10|11315.42|11315.42|11315.66|11315.66|11315.66|11315.66|11315.31|11315.31|0
1605691040000|2020-11-18 09:17:20|11316.08|11316.08|11318.21|11318.21|11318.45|11318.45|11316.08|11316.08|0
1605691050000|2020-11-18 09:17:30|11319.85|11319.85|11319.03|11319.03|11319.85|11319.85|11319.03|11319.03|0
1605691060000|2020-11-18 09:17:40|11319.37|11319.37|11319.37|11319.37|11319.71|11319.71|11319.37|11319.37|0
1605691070000|2020-11-18 09:17:50|11319.2|11319.2|11319.53|11319.53|11319.53|11319.53|11319.2|11319.2|0
1605691080000|2020-11-18 09:18:00|11319.36|11319.36|11319.53|11319.53|11319.53|11319.53|11319.36|11319.36|0
1605691090000|2020-11-18 09:18:10|11319.36|11319.36|11318.12|11318.12|11319.36|11319.36|11318.12|11318.12|0
1605691100000|2020-11-18 09:18:20|11317.95|11317.95|11317.95|11317.95|11317.95|11317.95|11317.95|11317.95|0
1605691110000|2020-11-18 09:18:30|11317.71|11317.71|11317.98|11317.98|11318.12|11318.12|11316.89|11316.89|0
1605691120000|2020-11-18 09:18:40|11317.79|11317.79|11318.34|11318.34|11318.34|11318.34|11317.79|11317.79|0
1605691130000|2020-11-18 09:18:50|11318.46|11318.46|11318.46|11318.46|11318.46|11318.46|11318.46|11318.46|0
1605691140000|2020-11-18 09:19:00|11318.34|11318.34|11317.5|11317.5|11319.03|11319.03|11317.14|11317.14|0
1605691150000|2020-11-18 09:19:10|11316.88|11316.88|11316.88|11316.88|11316.88|11316.88|11316.88|11316.88|0
1605691170000|2020-11-18 09:19:30|11316.94|11316.94|11317.42|11317.42|11317.42|11317.42|11316.81|11316.81|0
1605691190000|2020-11-18 09:19:50|11317.3|11317.3|11317.18|11317.18|11317.35|11317.35|11317.18|11317.18|0
1605691200000|2020-11-18 09:20:00|11317.54|11317.54|11316.71|11316.71|11317.77|11317.77|11316.6|11316.6|0
1605691210000|2020-11-18 09:20:10|11316.78|11316.78|11316.13|11316.13|11316.78|11316.78|11315.75|11315.75|0
1605691220000|2020-11-18 09:20:20|11316.51|11316.51|11315.78|11315.78|11316.6|11316.6|11315.78|11315.78|0
1605691230000|2020-11-18 09:20:30|11315.87|11315.87|11315.87|11315.87|11315.87|11315.87|11315.87|11315.87|0
1605691250000|2020-11-18 09:20:50|11315.64|11315.64|11315.05|11315.05|11315.64|11315.64|11315.05|11315.05|0
1605691260000|2020-11-18 09:21:00|11314.91|11314.91|11315.45|11315.45|11315.45|11315.45|11314.62|11314.62|0
1605691270000|2020-11-18 09:21:10|11314.73|11314.73|11317.2|11317.2|11317.2|11317.2|11314.5|11314.5|0
1605691280000|2020-11-18 09:21:20|11318.02|11318.02|11317.3|11317.3|11318.02|11318.02|11317.11|11317.11|0
1605691290000|2020-11-18 09:21:30|11317.01|11317.01|11315.6|11315.6|11317.01|11317.01|11315.6|11315.6|0
1605691300000|2020-11-18 09:21:40|11315.72|11315.72|11315.6|11315.6|11315.83|11315.83|11315.6|11315.6|0
1605691320000|2020-11-18 09:22:00|11315.26|11315.26|11315.26|11315.26|11315.26|11315.26|11315.26|11315.26|0
1605691330000|2020-11-18 09:22:10|11314.44|11314.44|11314.11|11314.11|11314.44|11314.44|11313.61|11313.61|0
1605691340000|2020-11-18 09:22:20|11314.3|11314.3|11314.3|11314.3|11314.3|11314.3|11314.3|11314.3|0
1605691350000|2020-11-18 09:22:30|11314.49|11314.49|11314.49|11314.49|11314.78|11314.78|11314.49|11314.49|0
1605691360000|2020-11-18 09:22:40|11314.11|11314.11|11314.3|11314.3|11314.3|11314.3|11314.11|11314.11|0
1605691370000|2020-11-18 09:22:50|11314.01|11314.01|11314.09|11314.09|11314.09|11314.09|11314.01|11314.01|0
1605691400000|2020-11-18 09:23:20|11314.8|11314.8|11314.56|11314.56|11314.92|11314.92|11314.56|11314.56|0
1605691410000|2020-11-18 09:23:30|11314.5|11314.5|11313.99|11313.99|11314.5|11314.5|11313.99|11313.99|0
1605691420000|2020-11-18 09:23:40|11313.7|11313.7|11313.7|11313.7|11313.7|11313.7|11313.7|11313.7|0
1605691430000|2020-11-18 09:23:50|11313.89|11313.89|11313.89|11313.89|11313.89|11313.89|11313.89|11313.89|0
1605691440000|2020-11-18 09:24:00|11314.71|11314.71|11314.71|11314.71|11314.71|11314.71|11314.71|11314.71|0
1605691450000|2020-11-18 09:24:10|11314.37|11314.37|11314.03|11314.03|11314.37|11314.37|11314.03|11314.03|0
1605691470000|2020-11-18 09:24:30|11313.89|11313.89|11314.1|11314.1|11314.27|11314.27|11313.89|11313.89|0
1605691480000|2020-11-18 09:24:40|11313.87|11313.87|11314.99|11314.99|11314.99|11314.99|11313.47|11313.47|0
1605691490000|2020-11-18 09:24:50|11315.36|11315.36|11315.67|11315.67|11315.67|11315.67|11314.87|11314.87|0
1605691500000|2020-11-18 09:25:00|11315.96|11315.96|11317.76|11317.76|11317.76|11317.76|11315.96|11315.96|0
1605691510000|2020-11-18 09:25:10|11318.05|11318.05|11318.05|11318.05|11318.05|11318.05|11318.05|11318.05|0
1605691520000|2020-11-18 09:25:20|11317.96|11317.96|11318.58|11318.58|11318.58|11318.58|11317.87|11317.87|0
1605691530000|2020-11-18 09:25:30|11319.02|11319.02|11319.83|11319.83|11319.83|11319.83|11319.02|11319.02|0
1605691540000|2020-11-18 09:25:40|11320.55|11320.55|11321.17|11321.17|11321.17|11321.17|11320.55|11320.55|0
1605691550000|2020-11-18 09:25:50|11321.53|11321.53|11322.61|11322.61|11322.61|11322.61|11321.53|11321.53|0
1605691560000|2020-11-18 09:26:00|11322.9|11322.9|11322.75|11322.75|11322.9|11322.9|11322.75|11322.75|0
1605691570000|2020-11-18 09:26:10|11322.55|11322.55|11322.85|11322.85|11322.85|11322.85|11322.55|11322.55|0
1605691580000|2020-11-18 09:26:20|11323|11323|11324.24|11324.24|11324.24|11324.24|11322.83|11322.83|0
1605691590000|2020-11-18 09:26:30|11325.11|11325.11|11323.99|11323.99|11325.11|11325.11|11323.99|11323.99|0
1605691610000|2020-11-18 09:26:50|11324.62|11324.62|11325.71|11325.71|11325.71|11325.71|11324.62|11324.62|0
1605691620000|2020-11-18 09:27:00|11326.18|11326.18|11327.82|11327.82|11327.82|11327.82|11326.18|11326.18|0
1605691630000|2020-11-18 09:27:10|11328.4|11328.4|11328.4|11328.4|11328.4|11328.4|11328.4|11328.4|0
1605691640000|2020-11-18 09:27:20|11328.23|11328.23|11328.74|11328.74|11329.08|11329.08|11328.23|11328.23|0
1605691650000|2020-11-18 09:27:30|11329.08|11329.08|11329.08|11329.08|11329.08|11329.08|11329.08|11329.08|0
1605691660000|2020-11-18 09:27:40|11329.28|11329.28|11328.33|11328.33|11329.28|11329.28|11328.33|11328.33|0
1605691670000|2020-11-18 09:27:50|11328.57|11328.57|11328.57|11328.57|11328.57|11328.57|11328.57|11328.57|0
1605691680000|2020-11-18 09:28:00|11329.04|11329.04|11329.04|11329.04|11329.04|11329.04|11329.04|11329.04|0
1605691690000|2020-11-18 09:28:10|11329.37|11329.37|11330.15|11330.15|11330.15|11330.15|11329.37|11329.37|0
1605691700000|2020-11-18 09:28:20|11330.08|11330.08|11334.13|11334.13|11334.13|11334.13|11330.08|11330.08|0
1605691710000|2020-11-18 09:28:30|11334.47|11334.47|11334.64|11334.64|11334.64|11334.64|11334.4|11334.4|0
1605691720000|2020-11-18 09:28:40|11335.02|11335.02|11334.87|11334.87|11335.49|11335.49|11334.87|11334.87|0
1605691730000|2020-11-18 09:28:50|11335.04|11335.04|11332.65|11332.65|11335.21|11335.21|11332.32|11332.32|0
1605691740000|2020-11-18 09:29:00|11332.72|11332.72|11333.36|11333.36|11333.36|11333.36|11332.72|11332.72|0
1605691750000|2020-11-18 09:29:10|11333.19|11333.19|11332.73|11332.73|11333.19|11333.19|11332.73|11332.73|0
1605691760000|2020-11-18 09:29:20|11332.92|11332.92|11332.92|11332.92|11332.92|11332.92|11332.92|11332.92|0
1605691770000|2020-11-18 09:29:30|11333.09|11333.09|11331.84|11331.84|11333.09|11333.09|11331.84|11331.84|0
1605691780000|2020-11-18 09:29:40|11331.72|11331.72|11331.6|11331.6|11331.72|11331.72|11331.6|11331.6|0
1605691790000|2020-11-18 09:29:50|11331.89|11331.89|11331.96|11331.96|11331.96|11331.96|11331.6|11331.6|0
1605691800000|2020-11-18 09:30:00|11332.19|11332.19|11332.52|11332.52|11332.84|11332.84|11332.19|11332.19|0
1605691810000|2020-11-18 09:30:10|11332.37|11332.37|11331.55|11331.55|11332.52|11332.52|11331.55|11331.55|0
1605691820000|2020-11-18 09:30:20|11331.48|11331.48|11332.41|11332.41|11332.41|11332.41|11331.39|11331.39|0
1605691830000|2020-11-18 09:30:30|11332.03|11332.03|11331.44|11331.44|11332.03|11332.03|11331.44|11331.44|0
1605691850000|2020-11-18 09:30:50|11330.82|11330.82|11330.82|11330.82|11330.82|11330.82|11330.82|11330.82|0
1605691870000|2020-11-18 09:31:10|11330.95|11330.95|11331.26|11331.26|11331.26|11331.26|11330.95|11330.95|0
1605691890000|2020-11-18 09:31:30|11332.08|11332.08|11331.72|11331.72|11332.08|11332.08|11331.72|11331.72|0
1605691900000|2020-11-18 09:31:40|11331.55|11331.55|11334.57|11334.57|11334.57|11334.57|11331.18|11331.18|0
1605691910000|2020-11-18 09:31:50|11334.67|11334.67|11333.42|11333.42|11334.67|11334.67|11333.42|11333.42|0
1605691920000|2020-11-18 09:32:00|11333.81|11333.81|11333.81|11333.81|11333.81|11333.81|11333.81|11333.81|0
1605691940000|2020-11-18 09:32:20|11333.54|11333.54|11333.54|11333.54|11334.36|11334.36|11333.54|11333.54|0
1605691950000|2020-11-18 09:32:30|11333.25|11333.25|11332.29|11332.29|11333.25|11333.25|11332.29|11332.29|0
1605691960000|2020-11-18 09:32:40|11332.15|11332.15|11331.38|11331.38|11332.15|11332.15|11331.38|11331.38|0
1605691980000|2020-11-18 09:33:00|11330.76|11330.76|11330.56|11330.56|11331.38|11331.38|11330.56|11330.56|0
1605691990000|2020-11-18 09:33:10|11331.38|11331.38|11328.98|11328.98|11331.45|11331.45|11328.98|11328.98|0
1605692000000|2020-11-18 09:33:20|11328.91|11328.91|11326.97|11326.97|11328.91|11328.91|11326.84|11326.84|0
1605692010000|2020-11-18 09:33:30|11327.04|11327.04|11326.92|11326.92|11327.04|11327.04|11326.92|11326.92|0
1605692020000|2020-11-18 09:33:40|11327.04|11327.04|11323.85|11323.85|11327.04|11327.04|11323.85|11323.85|0
1605692030000|2020-11-18 09:33:50|11323.72|11323.72|11323|11323|11323.76|11323.76|11322.11|11322.11|0
1605692050000|2020-11-18 09:34:10|11323.34|11323.34|11322.88|11322.88|11323.34|11323.34|11322.88|11322.88|0
1605692060000|2020-11-18 09:34:20|11321.24|11321.24|11319.59|11319.59|11321.24|11321.24|11319.59|11319.59|0
1605692070000|2020-11-18 09:34:30|11319.42|11319.42|11319.42|11319.42|11319.42|11319.42|11319.42|11319.42|0
1605692080000|2020-11-18 09:34:40|11319.35|11319.35|11318.84|11318.84|11319.35|11319.35|11318.84|11318.84|0
1605692100000|2020-11-18 09:35:00|11318.02|11318.02|11317.11|11317.11|11318.31|11318.31|11317.11|11317.11|0
1605692110000|2020-11-18 09:35:10|11317.93|11317.93|11316.66|11316.66|11317.93|11317.93|11316.66|11316.66|0
1605692120000|2020-11-18 09:35:20|11316.19|11316.19|11315.9|11315.9|11316.19|11316.19|11315.9|11315.9|0
1605692130000|2020-11-18 09:35:30|11316.27|11316.27|11316.97|11316.97|11316.97|11316.97|11316.27|11316.27|0
1605692140000|2020-11-18 09:35:40|11318.62|11318.62|11318.45|11318.45|11318.62|11318.62|11318.45|11318.45|0
1605692150000|2020-11-18 09:35:50|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|0
1605692160000|2020-11-18 09:36:00|11318.83|11318.83|11322.07|11322.07|11322.07|11322.07|11318.56|11318.56|0
1605692170000|2020-11-18 09:36:10|11321.45|11321.45|11322.33|11322.33|11322.33|11322.33|11321.45|11321.45|0
1605692180000|2020-11-18 09:36:20|11321.7|11321.7|11320.78|11320.78|11321.7|11321.7|11320.78|11320.78|0
1605692190000|2020-11-18 09:36:30|11320.71|11320.71|11320.44|11320.44|11321.02|11321.02|11320.37|11320.37|0
1605692200000|2020-11-18 09:36:40|11320.73|11320.73|11320.31|11320.31|11321.13|11321.13|11320.31|11320.31|0
1605692210000|2020-11-18 09:36:50|11318.66|11318.66|11318.07|11318.07|11318.66|11318.66|11317.84|11317.84|0
1605692220000|2020-11-18 09:37:00|11319.72|11319.72|11319.72|11319.72|11319.72|11319.72|11319.72|11319.72|0
1605692230000|2020-11-18 09:37:10|11319.84|11319.84|11319.84|11319.84|11319.84|11319.84|11319.84|11319.84|0
1605692250000|2020-11-18 09:37:30|11320.32|11320.32|11320.17|11320.17|11320.32|11320.32|11319.88|11319.88|0
1605692260000|2020-11-18 09:37:40|11319.98|11319.98|11318.63|11318.63|11319.98|11319.98|11318.63|11318.63|0
1605692270000|2020-11-18 09:37:50|11318.48|11318.48|11317.95|11317.95|11318.48|11318.48|11317.95|11317.95|0
1605692280000|2020-11-18 09:38:00|11317.66|11317.66|11317.76|11317.76|11318.05|11318.05|11317.42|11317.42|0
1605692290000|2020-11-18 09:38:10|11318.58|11318.58|11318.16|11318.16|11318.58|11318.58|11318.16|11318.16|0
1605692300000|2020-11-18 09:38:20|11317.72|11317.72|11317.57|11317.57|11318.01|11318.01|11317.57|11317.57|0
1605692310000|2020-11-18 09:38:30|11317.72|11317.72|11318.01|11318.01|11318.01|11318.01|11317.72|11317.72|0
1605692320000|2020-11-18 09:38:40|11318.15|11318.15|11317.92|11317.92|11318.15|11318.15|11317.92|11317.92|0
1605692330000|2020-11-18 09:38:50|11317.62|11317.62|11319.56|11319.56|11319.85|11319.85|11317.62|11317.62|0
1605692340000|2020-11-18 09:39:00|11319.71|11319.71|11321.66|11321.66|11321.66|11321.66|11319.71|11319.71|0
1605692350000|2020-11-18 09:39:10|11321.89|11321.89|11322|11322|11322|11322|11321.89|11321.89|0
1605692360000|2020-11-18 09:39:20|11322.07|11322.07|11322.01|11322.01|11322.16|11322.16|11321.96|11321.96|0
1605692370000|2020-11-18 09:39:30|11320.36|11320.36|11320.13|11320.13|11320.36|11320.36|11320.13|11320.13|0
1605692380000|2020-11-18 09:39:40|11319.3|11319.3|11317.51|11317.51|11319.3|11319.3|11317|11317|0
1605692390000|2020-11-18 09:39:50|11317.42|11317.42|11318.48|11318.48|11318.48|11318.48|11317.42|11317.42|0
1605692400000|2020-11-18 09:40:00|11318.71|11318.71|11320.13|11320.13|11320.27|11320.27|11318.71|11318.71|0
1605692420000|2020-11-18 09:40:20|11320.36|11320.36|11321.12|11321.12|11321.12|11321.12|11320.36|11320.36|0
1605692430000|2020-11-18 09:40:30|11321.02|11321.02|11321.02|11321.02|11321.02|11321.02|11321.02|11321.02|0
1605692440000|2020-11-18 09:40:40|11321.19|11321.19|11321.36|11321.36|11321.36|11321.36|11321.19|11321.19|0
1605692450000|2020-11-18 09:40:50|11321.25|11321.25|11324.29|11324.29|11324.69|11324.69|11321.25|11321.25|0
1605692460000|2020-11-18 09:41:00|11324.44|11324.44|11324.68|11324.68|11324.68|11324.68|11324.44|11324.44|0
1605692470000|2020-11-18 09:41:10|11324.93|11324.93|11325.08|11325.08|11325.08|11325.08|11324.93|11324.93|0
1605692480000|2020-11-18 09:41:20|11326.72|11326.72|11326.72|11326.72|11326.72|11326.72|11326.72|11326.72|0
1605692490000|2020-11-18 09:41:30|11326.49|11326.49|11326.49|11326.49|11326.49|11326.49|11326.49|11326.49|0
1605692500000|2020-11-18 09:41:40|11326.35|11326.35|11325.74|11325.74|11326.35|11326.35|11325.74|11325.74|0
1605692530000|2020-11-18 09:42:10|11325.97|11325.97|11328.58|11328.58|11328.58|11328.58|11325.97|11325.97|0
1605692540000|2020-11-18 09:42:20|11328.81|11328.81|11327.99|11327.99|11328.81|11328.81|11327.99|11327.99|0
1605692550000|2020-11-18 09:42:30|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|0
1605692560000|2020-11-18 09:42:40|11326.17|11326.17|11327.97|11327.97|11327.97|11327.97|11326.17|11326.17|0
1605692570000|2020-11-18 09:42:50|11328.54|11328.54|11329.33|11329.33|11329.91|11329.91|11328.54|11328.54|0
1605692580000|2020-11-18 09:43:00|11329.27|11329.27|11329.46|11329.46|11329.46|11329.46|11329.27|11329.27|0
1605692590000|2020-11-18 09:43:10|11329.64|11329.64|11329.77|11329.77|11330.44|11330.44|11329.64|11329.64|0
1605692600000|2020-11-18 09:43:20|11329.37|11329.37|11330.6|11330.6|11330.6|11330.6|11329.18|11329.18|0
1605692610000|2020-11-18 09:43:30|11330.24|11330.24|11329.87|11329.87|11330.24|11330.24|11329.52|11329.52|0
1605692620000|2020-11-18 09:43:40|11329.58|11329.58|11329.61|11329.61|11329.61|11329.61|11329.32|11329.32|0
1605692630000|2020-11-18 09:43:50|11328.98|11328.98|11328.98|11328.98|11328.98|11328.98|11328.98|11328.98|0
1605692640000|2020-11-18 09:44:00|11328.36|11328.36|11328.59|11328.59|11328.59|11328.59|11328.36|11328.36|0
1605692650000|2020-11-18 09:44:10|11328.88|11328.88|11328.65|11328.65|11328.88|11328.88|11328.65|11328.65|0
1605692660000|2020-11-18 09:44:20|11329.07|11329.07|11331.14|11331.14|11331.14|11331.14|11329.07|11329.07|0
1605692670000|2020-11-18 09:44:30|11331.41|11331.41|11333.05|11333.05|11333.12|11333.12|11331.41|11331.41|0
1605692680000|2020-11-18 09:44:40|11333.34|11333.34|11331.7|11331.7|11333.34|11333.34|11331.7|11331.7|0
1605692700000|2020-11-18 09:45:00|11331.93|11331.93|11331.43|11331.43|11331.93|11331.93|11331.29|11331.29|0
1605692710000|2020-11-18 09:45:10|11331.57|11331.57|11331.57|11331.57|11331.57|11331.57|11331.57|11331.57|0
1605692720000|2020-11-18 09:45:20|11331.71|11331.71|11333.57|11333.57|11333.57|11333.57|11331.71|11331.71|0
1605692730000|2020-11-18 09:45:30|11333.86|11333.86|11335.27|11335.27|11335.27|11335.27|11333.74|11333.74|0
1605692740000|2020-11-18 09:45:40|11335.38|11335.38|11335.38|11335.38|11335.38|11335.38|11335.38|11335.38|0
1605692750000|2020-11-18 09:45:50|11335.09|11335.09|11335.91|11335.91|11335.91|11335.91|11335.09|11335.09|0
1605692760000|2020-11-18 09:46:00|11336.38|11336.38|11336.38|11336.38|11336.38|11336.38|11336.38|11336.38|0
1605692770000|2020-11-18 09:46:10|11336.62|11336.62|11336.67|11336.67|11336.79|11336.79|11336.36|11336.36|0
1605692780000|2020-11-18 09:46:20|11336.9|11336.9|11337.59|11337.59|11337.85|11337.85|11336.9|11336.9|0
1605692800000|2020-11-18 09:46:40|11337.12|11337.12|11338.46|11338.46|11338.46|11338.46|11337.12|11337.12|0
1605692810000|2020-11-18 09:46:50|11337.84|11337.84|11338.71|11338.71|11338.71|11338.71|11337.84|11337.84|0
1605692820000|2020-11-18 09:47:00|11339.53|11339.53|11339.84|11339.84|11339.84|11339.84|11339.08|11339.08|0
1605692830000|2020-11-18 09:47:10|11339.72|11339.72|11341.88|11341.88|11341.88|11341.88|11339.72|11339.72|0
1605692840000|2020-11-18 09:47:20|11342|11342|11342|11342|11342|11342|11342|11342|0
1605692850000|2020-11-18 09:47:30|11342.58|11342.58|11343.82|11343.82|11343.82|11343.82|11342.58|11342.58|0
1605692860000|2020-11-18 09:47:40|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|0
1605692870000|2020-11-18 09:47:50|11344.18|11344.18|11344.18|11344.18|11344.18|11344.18|11344.18|11344.18|0
1605692880000|2020-11-18 09:48:00|11343.35|11343.35|11343.93|11343.93|11343.93|11343.93|11343.35|11343.35|0
1605692890000|2020-11-18 09:48:10|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|11344.17|0
1605692900000|2020-11-18 09:48:20|11344.32|11344.32|11344.21|11344.21|11344.32|11344.32|11343.98|11343.98|0
1605692910000|2020-11-18 09:48:30|11343.59|11343.59|11343.59|11343.59|11343.59|11343.59|11343.59|11343.59|0
1605692920000|2020-11-18 09:48:40|11343.88|11343.88|11343.88|11343.88|11343.88|11343.88|11343.88|11343.88|0
1605692930000|2020-11-18 09:48:50|11343.59|11343.59|11343.93|11343.93|11343.93|11343.93|11343.35|11343.35|0
1605692940000|2020-11-18 09:49:00|11344.64|11344.64|11345.34|11345.34|11346.17|11346.17|11344.64|11344.64|0
1605692950000|2020-11-18 09:49:10|11345.58|11345.58|11344.11|11344.11|11345.71|11345.71|11344.11|11344.11|0
1605692960000|2020-11-18 09:49:20|11343.28|11343.28|11342.39|11342.39|11343.62|11343.62|11342.39|11342.39|0
1605692970000|2020-11-18 09:49:30|11341.57|11341.57|11342.12|11342.12|11342.39|11342.39|11341.57|11341.57|0
1605692980000|2020-11-18 09:49:40|11341.49|11341.49|11341.78|11341.78|11341.78|11341.78|11341.49|11341.49|0
1605692990000|2020-11-18 09:49:50|11342.13|11342.13|11342.14|11342.14|11342.4|11342.4|11341.85|11341.85|0
1605693000000|2020-11-18 09:50:00|11341.7|11341.7|11341.41|11341.41|11341.7|11341.7|11341.41|11341.41|0
1605693010000|2020-11-18 09:50:10|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|0
1605693020000|2020-11-18 09:50:20|11342.47|11342.47|11342.47|11342.47|11342.81|11342.81|11342.47|11342.47|0
1605693030000|2020-11-18 09:50:30|11342.3|11342.3|11342.09|11342.09|11342.3|11342.3|11341.9|11341.9|0
1605693040000|2020-11-18 09:50:40|11341.58|11341.58|11340.78|11340.78|11342.26|11342.26|11340.62|11340.62|0
1605693050000|2020-11-18 09:50:50|11342.43|11342.43|11343.56|11343.56|11343.56|11343.56|11342.43|11342.43|0
1605693060000|2020-11-18 09:51:00|11342.86|11342.86|11342.49|11342.49|11342.86|11342.86|11341.86|11341.86|0
1605693070000|2020-11-18 09:51:10|11343|11343|11343|11343|11343|11343|11343|11343|0
1605693080000|2020-11-18 09:51:20|11343.47|11343.47|11343.26|11343.26|11344.02|11344.02|11343.09|11343.09|0
1605693090000|2020-11-18 09:51:30|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|0
1605693100000|2020-11-18 09:51:40|11343.15|11343.15|11342.81|11342.81|11343.15|11343.15|11342.81|11342.81|0
1605693110000|2020-11-18 09:51:50|11343.2|11343.2|11343.2|11343.2|11343.2|11343.2|11343.2|11343.2|0
1605693120000|2020-11-18 09:52:00|11343.05|11343.05|11342.96|11342.96|11343.05|11343.05|11342.96|11342.96|0
1605693130000|2020-11-18 09:52:10|11343.12|11343.12|11344.97|11344.97|11345.12|11345.12|11342.48|11342.48|0
1605693140000|2020-11-18 09:52:20|11345.27|11345.27|11345.59|11345.59|11345.59|11345.59|11345.27|11345.27|0
1605693150000|2020-11-18 09:52:30|11345.76|11345.76|11344.39|11344.39|11346.05|11346.05|11344.39|11344.39|0
1605693160000|2020-11-18 09:52:40|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|11344.5|0
1605693170000|2020-11-18 09:52:50|11344.61|11344.61|11344.53|11344.53|11344.61|11344.61|11344.03|11344.03|0
1605693180000|2020-11-18 09:53:00|11345.16|11345.16|11345.76|11345.76|11345.98|11345.98|11345.16|11345.16|0
1605693190000|2020-11-18 09:53:10|11345.62|11345.62|11345.45|11345.45|11345.62|11345.62|11345.45|11345.45|0
1605693200000|2020-11-18 09:53:20|11344.62|11344.62|11344|11344|11344.62|11344.62|11344|11344|0
1605693210000|2020-11-18 09:53:30|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|11343.18|0
1605693220000|2020-11-18 09:53:40|11343.06|11343.06|11343.06|11343.06|11343.06|11343.06|11343.06|11343.06|0
1605693230000|2020-11-18 09:53:50|11342.68|11342.68|11342.39|11342.39|11342.68|11342.68|11342.39|11342.39|0
1605693240000|2020-11-18 09:54:00|11343.21|11343.21|11344.74|11344.74|11344.74|11344.74|11343.21|11343.21|0
1605693250000|2020-11-18 09:54:10|11345.56|11345.56|11345.56|11345.56|11345.56|11345.56|11345.56|11345.56|0
1605693260000|2020-11-18 09:54:20|11345.42|11345.42|11345.42|11345.42|11345.42|11345.42|11345.42|11345.42|0
1605693270000|2020-11-18 09:54:30|11345.88|11345.88|11345.88|11345.88|11345.88|11345.88|11345.88|11345.88|0
1605693280000|2020-11-18 09:54:40|11345.71|11345.71|11345.48|11345.48|11345.71|11345.71|11345.48|11345.48|0
1605693290000|2020-11-18 09:54:50|11345.25|11345.25|11345.25|11345.25|11345.25|11345.25|11345.25|11345.25|0
1605693300000|2020-11-18 09:55:00|11344.78|11344.78|11346.21|11346.21|11346.21|11346.21|11344.78|11344.78|0
1605693310000|2020-11-18 09:55:10|11346.47|11346.47|11346.47|11346.47|11346.47|11346.47|11346.47|11346.47|0
1605693320000|2020-11-18 09:55:20|11345.65|11345.65|11344.89|11344.89|11345.72|11345.72|11344.89|11344.89|0
1605693330000|2020-11-18 09:55:30|11344.5|11344.5|11344.89|11344.89|11345.13|11345.13|11344.3|11344.3|0
1605693340000|2020-11-18 09:55:40|11343.65|11343.65|11343.32|11343.32|11343.65|11343.65|11342.85|11342.85|0
1605693350000|2020-11-18 09:55:50|11342.7|11342.7|11342.08|11342.08|11342.7|11342.7|11342.08|11342.08|0
1605693360000|2020-11-18 09:56:00|11342.42|11342.42|11342.42|11342.42|11342.42|11342.42|11342.42|11342.42|0
1605693370000|2020-11-18 09:56:10|11343|11343|11343|11343|11343|11343|11343|11343|0
1605693380000|2020-11-18 09:56:20|11342.76|11342.76|11342.76|11342.76|11342.76|11342.76|11342.76|11342.76|0
1605693400000|2020-11-18 09:56:40|11342.65|11342.65|11342.46|11342.46|11342.65|11342.65|11342.46|11342.46|0
1605693410000|2020-11-18 09:56:50|11342.72|11342.72|11342.72|11342.72|11343.59|11343.59|11342.72|11342.72|0
1605693420000|2020-11-18 09:57:00|11342.43|11342.43|11340.78|11340.78|11342.43|11342.43|11340.78|11340.78|0
1605693430000|2020-11-18 09:57:10|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|0
1605693440000|2020-11-18 09:57:20|11339.96|11339.96|11341.95|11341.95|11341.95|11341.95|11339.96|11339.96|0
1605693450000|2020-11-18 09:57:30|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|11341.8|0
1605693470000|2020-11-18 09:57:50|11341.68|11341.68|11343.33|11343.33|11343.33|11343.33|11341.68|11341.68|0
1605693480000|2020-11-18 09:58:00|11342.71|11342.71|11341.88|11341.88|11342.71|11342.71|11341.88|11341.88|0
1605693490000|2020-11-18 09:58:10|11341.69|11341.69|11342.32|11342.32|11342.32|11342.32|11341.69|11341.69|0
1605693500000|2020-11-18 09:58:20|11341.69|11341.69|11341.15|11341.15|11341.69|11341.69|11341.15|11341.15|0
1605693510000|2020-11-18 09:58:30|11340.81|11340.81|11339.79|11339.79|11340.81|11340.81|11339.49|11339.49|0
1605693520000|2020-11-18 09:58:40|11338.97|11338.97|11338.17|11338.17|11338.97|11338.97|11338.17|11338.17|0
1605693530000|2020-11-18 09:58:50|11338.53|11338.53|11338.53|11338.53|11338.53|11338.53|11338.53|11338.53|0
1605693540000|2020-11-18 09:59:00|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|11338.41|0
1605693550000|2020-11-18 09:59:10|11338.58|11338.58|11339.6|11339.6|11339.6|11339.6|11337.96|11337.96|0
1605693560000|2020-11-18 09:59:20|11340.43|11340.43|11344.23|11344.23|11344.23|11344.23|11340.43|11340.43|0
1605693570000|2020-11-18 09:59:30|11345.05|11345.05|11344.96|11344.96|11345.05|11345.05|11344.96|11344.96|0
1605693590000|2020-11-18 09:59:50|11345.2|11345.2|11345.2|11345.2|11345.2|11345.2|11345.01|11345.01|0
1605693600000|2020-11-18 10:00:00|11344.96|11344.96|11344.76|11344.76|11344.96|11344.96|11344.69|11344.69|0
1605693610000|2020-11-18 10:00:10|11345.59|11345.59|11347.01|11347.01|11347.01|11347.01|11345.59|11345.59|0
1605693620000|2020-11-18 10:00:20|11346.18|11346.18|11344.64|11344.64|11346.18|11346.18|11344.64|11344.64|0
1605693630000|2020-11-18 10:00:30|11344.4|11344.4|11346.88|11346.88|11346.88|11346.88|11344.4|11344.4|0
1605693640000|2020-11-18 10:00:40|11346.76|11346.76|11347.11|11347.11|11347.11|11347.11|11346.76|11346.76|0
1605693650000|2020-11-18 10:00:50|11347.05|11347.05|11346.92|11346.92|11347.05|11347.05|11346.92|11346.92|0
1605693660000|2020-11-18 10:01:00|11347.05|11347.05|11347.11|11347.11|11347.11|11347.11|11346.73|11346.73|0
1605693670000|2020-11-18 10:01:10|11348.36|11348.36|11347.84|11347.84|11348.36|11348.36|11347.74|11347.74|0
1605693680000|2020-11-18 10:01:20|11347.46|11347.46|11347.46|11347.46|11347.46|11347.46|11347.46|11347.46|0
1605693700000|2020-11-18 10:01:40|11346.63|11346.63|11346.63|11346.63|11346.63|11346.63|11346.63|11346.63|0
1605693710000|2020-11-18 10:01:50|11347.46|11347.46|11348.66|11348.66|11348.66|11348.66|11347.46|11347.46|0
1605693720000|2020-11-18 10:02:00|11348.49|11348.49|11351|11351|11351|11351|11348.49|11348.49|0
1605693730000|2020-11-18 10:02:10|11350.17|11350.17|11353.83|11353.83|11353.83|11353.83|11350.17|11350.17|0
1605693740000|2020-11-18 10:02:20|11353.98|11353.98|11354.95|11354.95|11354.95|11354.95|11353.98|11353.98|0
1605693750000|2020-11-18 10:02:30|11354.33|11354.33|11354.46|11354.46|11354.46|11354.46|11354.33|11354.33|0
1605693760000|2020-11-18 10:02:40|11354.56|11354.56|11354.57|11354.57|11354.64|11354.64|11354.49|11354.49|0
1605693770000|2020-11-18 10:02:50|11354.74|11354.74|11353.27|11353.27|11355.18|11355.18|11353.27|11353.27|0
1605693780000|2020-11-18 10:03:00|11353.44|11353.44|11353.44|11353.44|11353.44|11353.44|11353.44|11353.44|0
1605693790000|2020-11-18 10:03:10|11353.56|11353.56|11352.94|11352.94|11353.56|11353.56|11352.94|11352.94|0
1605693800000|2020-11-18 10:03:20|11353.52|11353.52|11353.6|11353.6|11353.72|11353.72|11353.52|11353.52|0
1605693810000|2020-11-18 10:03:30|11353.79|11353.79|11353.98|11353.98|11354.17|11354.17|11353.79|11353.79|0
1605693820000|2020-11-18 10:03:40|11353.81|11353.81|11352.33|11352.33|11353.81|11353.81|11352.33|11352.33|0
1605693830000|2020-11-18 10:03:50|11352.5|11352.5|11352.5|11352.5|11352.5|11352.5|11352.5|11352.5|0
1605693840000|2020-11-18 10:04:00|11352.59|11352.59|11352.77|11352.77|11352.77|11352.77|11352.59|11352.59|0
1605693850000|2020-11-18 10:04:10|11351.12|11351.12|11350.3|11350.3|11351.12|11351.12|11350.3|11350.3|0
1605693860000|2020-11-18 10:04:20|11350.18|11350.18|11352.16|11352.16|11352.16|11352.16|11349.69|11349.69|0
1605693870000|2020-11-18 10:04:30|11353.49|11353.49|11353.49|11353.49|11353.49|11353.49|11353.49|11353.49|0
1605693890000|2020-11-18 10:04:50|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|0
1605693900000|2020-11-18 10:05:00|11354.85|11354.85|11353.37|11353.37|11354.85|11354.85|11352.75|11352.75|0
1605693910000|2020-11-18 10:05:10|11350.9|11350.9|11350.3|11350.3|11350.9|11350.9|11350.3|11350.3|0
1605693920000|2020-11-18 10:05:20|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|0
1605693930000|2020-11-18 10:05:30|11348.51|11348.51|11349.13|11349.13|11349.33|11349.33|11348.51|11348.51|0
1605693940000|2020-11-18 10:05:40|11349.28|11349.28|11349.93|11349.93|11349.93|11349.93|11349.28|11349.28|0
1605693950000|2020-11-18 10:05:50|11350.17|11350.17|11350.34|11350.34|11350.34|11350.34|11350.17|11350.17|0
1605693960000|2020-11-18 10:06:00|11350.23|11350.23|11350.13|11350.13|11350.95|11350.95|11350.13|11350.13|0
1605693970000|2020-11-18 10:06:10|11350.57|11350.57|11352.01|11352.01|11352.01|11352.01|11350.57|11350.57|0
1605693980000|2020-11-18 10:06:20|11352.12|11352.12|11352.47|11352.47|11353.13|11353.13|11352.12|11352.12|0
1605694000000|2020-11-18 10:06:40|11353.29|11353.29|11354.6|11354.6|11354.6|11354.6|11353.29|11353.29|0
1605694010000|2020-11-18 10:06:50|11354.36|11354.36|11356.01|11356.01|11356.57|11356.57|11354.36|11354.36|0
1605694020000|2020-11-18 10:07:00|11356.71|11356.71|11357.32|11357.32|11357.68|11357.68|11356.71|11356.71|0
1605694030000|2020-11-18 10:07:10|11356.94|11356.94|11357.22|11357.22|11357.22|11357.22|11356.31|11356.31|0
1605694040000|2020-11-18 10:07:20|11357.41|11357.41|11357.6|11357.6|11357.6|11357.6|11357.41|11357.41|0
1605694060000|2020-11-18 10:07:40|11358.45|11358.45|11358.84|11358.84|11358.84|11358.84|11358.45|11358.45|0
1605694070000|2020-11-18 10:07:50|11358.97|11358.97|11358.94|11358.94|11359.17|11359.17|11357.33|11357.33|0
1605694080000|2020-11-18 10:08:00|11359.41|11359.41|11359.3|11359.3|11359.88|11359.88|11359.3|11359.3|0
1605694090000|2020-11-18 10:08:10|11359.49|11359.49|11358.84|11358.84|11359.66|11359.66|11358.84|11358.84|0
1605694100000|2020-11-18 10:08:20|11359.66|11359.66|11359.49|11359.49|11359.66|11359.66|11359.49|11359.49|0
1605694110000|2020-11-18 10:08:30|11360.2|11360.2|11360.84|11360.84|11361.78|11361.78|11360.2|11360.2|0
1605694120000|2020-11-18 10:08:40|11361.31|11361.31|11362.36|11362.36|11362.36|11362.36|11361.31|11361.31|0
1605694140000|2020-11-18 10:09:00|11361.54|11361.54|11361.54|11361.54|11361.54|11361.54|11361.54|11361.54|0
1605694150000|2020-11-18 10:09:10|11361.66|11361.66|11361.82|11361.82|11362.02|11362.02|11361.66|11361.66|0
1605694160000|2020-11-18 10:09:20|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|0
1605694170000|2020-11-18 10:09:30|11362.82|11362.82|11362.84|11362.84|11362.84|11362.84|11362.55|11362.55|0
1605694180000|2020-11-18 10:09:40|11364.09|11364.09|11364.46|11364.46|11364.46|11364.46|11363.63|11363.63|0
1605694190000|2020-11-18 10:09:50|11364.32|11364.32|11366.26|11366.26|11366.26|11366.26|11364.32|11364.32|0
1605694200000|2020-11-18 10:10:00|11366.41|11366.41|11368.25|11368.25|11368.25|11368.25|11366.41|11366.41|0
1605694210000|2020-11-18 10:10:10|11368.37|11368.37|11367.54|11367.54|11368.37|11368.37|11367.54|11367.54|0
1605694220000|2020-11-18 10:10:20|11367.21|11367.21|11365.08|11365.08|11367.21|11367.21|11365.08|11365.08|0
1605694230000|2020-11-18 10:10:30|11364.91|11364.91|11363.48|11363.48|11364.91|11364.91|11363.48|11363.48|0
1605694240000|2020-11-18 10:10:40|11363.12|11363.12|11362.17|11362.17|11363.12|11363.12|11362.17|11362.17|0
1605694250000|2020-11-18 10:10:50|11363.81|11363.81|11363.73|11363.73|11363.81|11363.81|11363.64|11363.64|0
1605694260000|2020-11-18 10:11:00|11364.55|11364.55|11360.55|11360.55|11364.67|11364.67|11360.55|11360.55|0
1605694270000|2020-11-18 10:11:10|11360.7|11360.7|11360.7|11360.7|11360.7|11360.7|11360.7|11360.7|0
1605694280000|2020-11-18 10:11:20|11360.83|11360.83|11360.83|11360.83|11360.83|11360.83|11360.83|11360.83|0
1605694300000|2020-11-18 10:11:40|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|0
1605694320000|2020-11-18 10:12:00|11360.51|11360.51|11360.51|11360.51|11360.51|11360.51|11360.34|11360.34|0
1605694330000|2020-11-18 10:12:10|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|0
1605694350000|2020-11-18 10:12:30|11360.12|11360.12|11360.52|11360.52|11360.91|11360.91|11360.12|11360.12|0
1605694370000|2020-11-18 10:12:50|11360.66|11360.66|11360.32|11360.32|11360.66|11360.66|11360.32|11360.32|0
1605694380000|2020-11-18 10:13:00|11360.68|11360.68|11362.32|11362.32|11362.32|11362.32|11360.68|11360.68|0
1605694390000|2020-11-18 10:13:10|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|0
1605694400000|2020-11-18 10:13:20|11362.55|11362.55|11363.05|11363.05|11363.05|11363.05|11362.32|11362.32|0
1605694410000|2020-11-18 10:13:30|11364.5|11364.5|11364.28|11364.28|11366.4|11366.4|11364.28|11364.28|0
1605694420000|2020-11-18 10:13:40|11364.04|11364.04|11364.28|11364.28|11364.28|11364.28|11364.04|11364.04|0
1605694430000|2020-11-18 10:13:50|11364.35|11364.35|11364.35|11364.35|11364.35|11364.35|11364.35|11364.35|0
1605694440000|2020-11-18 10:14:00|11363.99|11363.99|11363.7|11363.7|11363.99|11363.99|11363.7|11363.7|0
1605694460000|2020-11-18 10:14:20|11364.53|11364.53|11364.84|11364.84|11364.84|11364.84|11364.47|11364.47|0
1605694470000|2020-11-18 10:14:30|11364.9|11364.9|11365.43|11365.43|11365.43|11365.43|11364.9|11364.9|0
1605694480000|2020-11-18 10:14:40|11366.26|11366.26|11366.75|11366.75|11366.75|11366.75|11366.17|11366.17|0
1605694490000|2020-11-18 10:14:50|11366.48|11366.48|11367.5|11367.5|11367.56|11367.56|11366.35|11366.35|0
1605694500000|2020-11-18 10:15:00|11367.79|11367.79|11369.29|11369.29|11369.29|11369.29|11367.79|11367.79|0
1605694510000|2020-11-18 10:15:10|11369.58|11369.58|11370.18|11370.18|11370.18|11370.18|11369.58|11369.58|0
1605694520000|2020-11-18 10:15:20|11370.26|11370.26|11368.62|11368.62|11370.26|11370.26|11368.62|11368.62|0
1605694530000|2020-11-18 10:15:30|11368.81|11368.81|11368.69|11368.69|11368.81|11368.81|11368.69|11368.69|0
1605694540000|2020-11-18 10:15:40|11368.1|11368.1|11368.1|11368.1|11368.1|11368.1|11368.1|11368.1|0
1605694560000|2020-11-18 10:16:00|11367.9|11367.9|11367.07|11367.07|11367.9|11367.9|11366.25|11366.25|0
1605694570000|2020-11-18 10:16:10|11367.9|11367.9|11366.31|11366.31|11367.9|11367.9|11366.31|11366.31|0
1605694580000|2020-11-18 10:16:20|11366.67|11366.67|11365.74|11365.74|11366.67|11366.67|11365.74|11365.74|0
1605694590000|2020-11-18 10:16:30|11365.45|11365.45|11364.16|11364.16|11365.45|11365.45|11364.16|11364.16|0
1605694600000|2020-11-18 10:16:40|11363.97|11363.97|11363.8|11363.8|11365.42|11365.42|11363.62|11363.62|0
1605694620000|2020-11-18 10:17:00|11363.67|11363.67|11363.43|11363.43|11363.67|11363.67|11363.43|11363.43|0
1605694630000|2020-11-18 10:17:10|11362.61|11362.61|11363.43|11363.43|11363.43|11363.43|11362.61|11362.61|0
1605694640000|2020-11-18 10:17:20|11363.67|11363.67|11364.49|11364.49|11364.49|11364.49|11363.67|11363.67|0
1605694650000|2020-11-18 10:17:30|11363.55|11363.55|11362.64|11362.64|11363.55|11363.55|11362.64|11362.64|0
1605694660000|2020-11-18 10:17:40|11362.75|11362.75|11362.47|11362.47|11362.75|11362.75|11362.47|11362.47|0
1605694680000|2020-11-18 10:18:00|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|0
1605694690000|2020-11-18 10:18:10|11362.79|11362.79|11362.79|11362.79|11362.79|11362.79|11362.79|11362.79|0
1605694700000|2020-11-18 10:18:20|11362.92|11362.92|11363.26|11363.26|11363.26|11363.26|11362.92|11362.92|0
1605694710000|2020-11-18 10:18:30|11364.08|11364.08|11364.08|11364.08|11364.08|11364.08|11364.08|11364.08|0
1605694720000|2020-11-18 10:18:40|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|11363.99|0
1605694730000|2020-11-18 10:18:50|11364.13|11364.13|11364.04|11364.04|11364.13|11364.13|11363.94|11363.94|0
1605694740000|2020-11-18 10:19:00|11363.93|11363.93|11364.04|11364.04|11364.04|11364.04|11363.93|11363.93|0
1605694760000|2020-11-18 10:19:20|11362.39|11362.39|11361.4|11361.4|11362.39|11362.39|11361.4|11361.4|0
1605694770000|2020-11-18 10:19:30|11361.1|11361.1|11361.93|11361.93|11361.93|11361.93|11361.1|11361.1|0
1605694780000|2020-11-18 10:19:40|11362.75|11362.75|11362.66|11362.66|11362.75|11362.75|11362.66|11362.66|0
1605694790000|2020-11-18 10:19:50|11362.74|11362.74|11362.17|11362.17|11362.83|11362.83|11362.17|11362.17|0
1605694800000|2020-11-18 10:20:00|11361.93|11361.93|11361.21|11361.21|11361.93|11361.93|11361.21|11361.21|0
1605694820000|2020-11-18 10:20:20|11361.09|11361.09|11360.63|11360.63|11361.09|11361.09|11360.63|11360.63|0
1605694840000|2020-11-18 10:20:40|11360.12|11360.12|11361.56|11361.56|11361.63|11361.63|11359.98|11359.98|0
1605694850000|2020-11-18 10:20:50|11360.74|11360.74|11360.61|11360.61|11360.74|11360.74|11360.61|11360.61|0
1605694860000|2020-11-18 10:21:00|11359.78|11359.78|11361.43|11361.43|11361.43|11361.43|11359.78|11359.78|0
1605694870000|2020-11-18 10:21:10|11361.07|11361.07|11359.42|11359.42|11361.07|11361.07|11359.42|11359.42|0
1605694880000|2020-11-18 10:21:20|11359.18|11359.18|11358.25|11358.25|11359.18|11359.18|11358.01|11358.01|0
1605694890000|2020-11-18 10:21:30|11358.42|11358.42|11358.08|11358.08|11358.42|11358.42|11358.08|11358.08|0
1605694900000|2020-11-18 10:21:40|11357.84|11357.84|11357.84|11357.84|11357.84|11357.84|11357.84|11357.84|0
1605694910000|2020-11-18 10:21:50|11357.69|11357.69|11357.69|11357.69|11357.69|11357.69|11357.69|11357.69|0
1605694930000|2020-11-18 10:22:10|11358.06|11358.06|11358.12|11358.12|11358.41|11358.41|11358.06|11358.06|0
1605694940000|2020-11-18 10:22:20|11359.77|11359.77|11359.77|11359.77|11359.77|11359.77|11359.77|11359.77|0
1605694960000|2020-11-18 10:22:40|11359.19|11359.19|11358.67|11358.67|11359.19|11359.19|11358.67|11358.67|0
1605694970000|2020-11-18 10:22:50|11359.49|11359.49|11359.49|11359.49|11359.49|11359.49|11359.49|11359.49|0
1605694980000|2020-11-18 10:23:00|11359.61|11359.61|11362.97|11362.97|11362.97|11362.97|11359.61|11359.61|0
1605694990000|2020-11-18 10:23:10|11362.8|11362.8|11361.06|11361.06|11363.89|11363.89|11361.06|11361.06|0
1605695000000|2020-11-18 10:23:20|11360.23|11360.23|11361.06|11361.06|11361.06|11361.06|11360.23|11360.23|0
1605695010000|2020-11-18 10:23:30|11362.7|11362.7|11361.06|11361.06|11362.7|11362.7|11361.06|11361.06|0
1605695020000|2020-11-18 10:23:40|11360.43|11360.43|11360.43|11360.43|11360.43|11360.43|11360.43|11360.43|0
1605695030000|2020-11-18 10:23:50|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|0
1605695040000|2020-11-18 10:24:00|11361.6|11361.6|11362.59|11362.59|11362.59|11362.59|11361.6|11361.6|0
1605695050000|2020-11-18 10:24:10|11362.74|11362.74|11362.82|11362.82|11363.16|11363.16|11362.74|11362.74|0
1605695060000|2020-11-18 10:24:20|11363.06|11363.06|11364.82|11364.82|11364.82|11364.82|11363.06|11363.06|0
1605695070000|2020-11-18 10:24:30|11366.07|11366.07|11367.42|11367.42|11367.72|11367.72|11366.07|11366.07|0
1605695080000|2020-11-18 10:24:40|11367.3|11367.3|11366.65|11366.65|11367.42|11367.42|11366.65|11366.65|0
1605695090000|2020-11-18 10:24:50|11365.95|11365.95|11366.39|11366.39|11366.39|11366.39|11365.95|11365.95|0
1605695100000|2020-11-18 10:25:00|11366.68|11366.68|11366.88|11366.88|11367.09|11367.09|11366.62|11366.62|0
1605695110000|2020-11-18 10:25:10|11366.74|11366.74|11367.25|11367.25|11367.25|11367.25|11366.74|11366.74|0
1605695130000|2020-11-18 10:25:30|11367.13|11367.13|11367.13|11367.13|11367.13|11367.13|11367.13|11367.13|0
1605695140000|2020-11-18 10:25:40|11366.79|11366.79|11366.38|11366.38|11366.79|11366.79|11366.38|11366.38|0
1605695150000|2020-11-18 10:25:50|11365.56|11365.56|11367.21|11367.21|11367.21|11367.21|11365.56|11365.56|0
1605695160000|2020-11-18 10:26:00|11367.45|11367.45|11367.68|11367.68|11367.68|11367.68|11367.45|11367.45|0
1605695170000|2020-11-18 10:26:10|11367.37|11367.37|11367.2|11367.2|11367.37|11367.37|11367.2|11367.2|0
1605695180000|2020-11-18 10:26:20|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|11367.03|0
1605695190000|2020-11-18 10:26:30|11366.73|11366.73|11366.73|11366.73|11366.73|11366.73|11366.73|11366.73|0
1605695200000|2020-11-18 10:26:40|11364.26|11364.26|11365.09|11365.09|11365.09|11365.09|11364.26|11364.26|0
1605695230000|2020-11-18 10:27:10|11364.97|11364.97|11361.68|11361.68|11364.97|11364.97|11361.68|11361.68|0
1605695240000|2020-11-18 10:27:20|11361.53|11361.53|11361.39|11361.39|11361.68|11361.68|11361.39|11361.39|0
1605695260000|2020-11-18 10:27:40|11360.56|11360.56|11361.39|11361.39|11361.39|11361.39|11360.56|11360.56|0
1605695270000|2020-11-18 10:27:50|11361.27|11361.27|11361.16|11361.16|11361.4|11361.4|11361.16|11361.16|0
1605695280000|2020-11-18 10:28:00|11360.96|11360.96|11360.83|11360.83|11361.03|11361.03|11360.83|11360.83|0
1605695290000|2020-11-18 10:28:10|11361.45|11361.45|11362.05|11362.05|11362.05|11362.05|11361.45|11361.45|0
1605695300000|2020-11-18 10:28:20|11362.56|11362.56|11362.73|11362.73|11362.73|11362.73|11362.56|11362.56|0
1605695310000|2020-11-18 10:28:30|11362.64|11362.64|11362.64|11362.64|11362.64|11362.64|11362.64|11362.64|0
1605695320000|2020-11-18 10:28:40|11362.71|11362.71|11363.58|11363.58|11363.58|11363.58|11362.1|11362.1|0
1605695330000|2020-11-18 10:28:50|11362.88|11362.88|11363.34|11363.34|11363.44|11363.44|11362.68|11362.68|0
1605695350000|2020-11-18 10:29:10|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|0
1605695360000|2020-11-18 10:29:20|11363.28|11363.28|11363.61|11363.61|11363.62|11363.62|11363.28|11363.28|0
1605695370000|2020-11-18 10:29:30|11363.43|11363.43|11363.43|11363.43|11363.43|11363.43|11363.43|11363.43|0
1605695380000|2020-11-18 10:29:40|11363.26|11363.26|11363.26|11363.26|11363.26|11363.26|11363.26|11363.26|0
1605695390000|2020-11-18 10:29:50|11363.12|11363.12|11363.31|11363.31|11363.31|11363.31|11363.12|11363.12|0
1605695400000|2020-11-18 10:30:00|11363.67|11363.67|11363.55|11363.55|11363.67|11363.67|11363.55|11363.55|0
1605695410000|2020-11-18 10:30:10|11363.31|11363.31|11360.81|11360.81|11363.31|11363.31|11360.81|11360.81|0
1605695420000|2020-11-18 10:30:20|11360.3|11360.3|11359.32|11359.32|11360.3|11360.3|11359.09|11359.09|0
1605695430000|2020-11-18 10:30:30|11359.39|11359.39|11359.15|11359.15|11359.39|11359.39|11359.15|11359.15|0
1605695440000|2020-11-18 10:30:40|11359.44|11359.44|11360.02|11360.02|11360.02|11360.02|11359.44|11359.44|0
1605695450000|2020-11-18 10:30:50|11359.78|11359.78|11360.2|11360.2|11360.43|11360.43|11359.32|11359.32|0
1605695460000|2020-11-18 10:31:00|11361.84|11361.84|11362.67|11362.67|11362.67|11362.67|11361.84|11361.84|0
1605695470000|2020-11-18 10:31:10|11362.43|11362.43|11362.2|11362.2|11362.43|11362.43|11362.2|11362.2|0
1605695480000|2020-11-18 10:31:20|11361.93|11361.93|11361.92|11361.92|11362.07|11362.07|11361.92|11361.92|0
1605695490000|2020-11-18 10:31:30|11361.57|11361.57|11361.09|11361.09|11361.57|11361.57|11361.09|11361.09|0
1605695500000|2020-11-18 10:31:40|11361.91|11361.91|11361.8|11361.8|11361.91|11361.91|11361.8|11361.8|0
1605695510000|2020-11-18 10:31:50|11361.5|11361.5|11360.48|11360.48|11361.5|11361.5|11360.48|11360.48|0
1605695520000|2020-11-18 10:32:00|11360.19|11360.19|11360.74|11360.74|11361.44|11361.44|11359.8|11359.8|0
1605695530000|2020-11-18 10:32:10|11360.45|11360.45|11359.61|11359.61|11360.45|11360.45|11359.42|11359.42|0
1605695540000|2020-11-18 10:32:20|11358.91|11358.91|11358.84|11358.84|11358.91|11358.91|11358.84|11358.84|0
1605695550000|2020-11-18 10:32:30|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|0
1605695570000|2020-11-18 10:32:50|11359.67|11359.67|11361.18|11361.18|11361.18|11361.18|11359.2|11359.2|0
1605695580000|2020-11-18 10:33:00|11361.07|11361.07|11362.19|11362.19|11362.19|11362.19|11361.07|11361.07|0
1605695590000|2020-11-18 10:33:10|11361.68|11361.68|11364.97|11364.97|11364.97|11364.97|11361.68|11361.68|0
1605695610000|2020-11-18 10:33:30|11365.8|11365.8|11366.62|11366.62|11366.62|11366.62|11365.8|11365.8|0
1605695620000|2020-11-18 10:33:40|11368.27|11368.27|11368.03|11368.03|11368.27|11368.27|11368.03|11368.03|0
1605695640000|2020-11-18 10:34:00|11368.86|11368.86|11366.8|11366.8|11368.86|11368.86|11366.8|11366.8|0
1605695650000|2020-11-18 10:34:10|11367.21|11367.21|11367.21|11367.21|11367.21|11367.21|11367.21|11367.21|0
1605695670000|2020-11-18 10:34:30|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|0
1605695680000|2020-11-18 10:34:40|11366.27|11366.27|11366.25|11366.25|11366.27|11366.27|11365.86|11365.86|0
1605695690000|2020-11-18 10:34:50|11366.13|11366.13|11366.13|11366.13|11366.13|11366.13|11366.13|11366.13|0
1605695700000|2020-11-18 10:35:00|11365.84|11365.84|11367.25|11367.25|11367.49|11367.49|11365.84|11365.84|0
1605695710000|2020-11-18 10:35:10|11367.42|11367.42|11364.53|11364.53|11367.42|11367.42|11364.53|11364.53|0
1605695720000|2020-11-18 10:35:20|11363.9|11363.9|11364.68|11364.68|11364.68|11364.68|11363.73|11363.73|0
1605695730000|2020-11-18 10:35:30|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|0
1605695740000|2020-11-18 10:35:40|11364.17|11364.17|11364.17|11364.17|11364.17|11364.17|11364.17|11364.17|0
1605695750000|2020-11-18 10:35:50|11363.81|11363.81|11363.51|11363.51|11363.81|11363.81|11363.51|11363.51|0
1605695760000|2020-11-18 10:36:00|11363.4|11363.4|11362.3|11362.3|11363.9|11363.9|11362.3|11362.3|0
1605695770000|2020-11-18 10:36:10|11361.94|11361.94|11361.13|11361.13|11361.94|11361.94|11361.13|11361.13|0
1605695780000|2020-11-18 10:36:20|11361.27|11361.27|11362.39|11362.39|11362.39|11362.39|11361.27|11361.27|0
1605695790000|2020-11-18 10:36:30|11362.56|11362.56|11361.95|11361.95|11362.56|11362.56|11361.95|11361.95|0
1605695800000|2020-11-18 10:36:40|11361.13|11361.13|11360.99|11360.99|11361.36|11361.36|11360.99|11360.99|0
1605695810000|2020-11-18 10:36:50|11360.41|11360.41|11360.41|11360.41|11360.41|11360.41|11360.41|11360.41|0
1605695820000|2020-11-18 10:37:00|11360.58|11360.58|11361.49|11361.49|11361.49|11361.49|11360.58|11360.58|0
1605695830000|2020-11-18 10:37:10|11361.08|11361.08|11361.3|11361.3|11361.3|11361.3|11361.08|11361.08|0
1605695840000|2020-11-18 10:37:20|11362.95|11362.95|11362.51|11362.51|11362.95|11362.95|11362.51|11362.51|0
1605695850000|2020-11-18 10:37:30|11362.22|11362.22|11363.04|11363.04|11363.04|11363.04|11362.22|11362.22|0
1605695860000|2020-11-18 10:37:40|11363.16|11363.16|11363.16|11363.16|11363.16|11363.16|11363.16|11363.16|0
1605695870000|2020-11-18 10:37:50|11363.98|11363.98|11364.8|11364.8|11364.8|11364.8|11363.98|11363.98|0
1605695880000|2020-11-18 10:38:00|11364.99|11364.99|11366|11366|11366|11366|11364.99|11364.99|0
1605695890000|2020-11-18 10:38:10|11366.83|11366.83|11366.83|11366.83|11366.83|11366.83|11366.74|11366.74|0
1605695900000|2020-11-18 10:38:20|11367.17|11367.17|11367.99|11367.99|11367.99|11367.99|11367.17|11367.17|0
1605695910000|2020-11-18 10:38:30|11368.81|11368.81|11368.81|11368.81|11368.81|11368.81|11368.81|11368.81|0
1605695930000|2020-11-18 10:38:50|11367.99|11367.99|11367.02|11367.02|11367.99|11367.99|11367.02|11367.02|0
1605695940000|2020-11-18 10:39:00|11367.17|11367.17|11367.29|11367.29|11367.58|11367.58|11366.75|11366.75|0
1605695950000|2020-11-18 10:39:10|11367.46|11367.46|11367.99|11367.99|11367.99|11367.99|11367.16|11367.16|0
1605695960000|2020-11-18 10:39:20|11367.16|11367.16|11367.33|11367.33|11367.33|11367.33|11367.16|11367.16|0
1605695980000|2020-11-18 10:39:40|11367.2|11367.2|11368.75|11368.75|11368.75|11368.75|11366.87|11366.87|0
1605695990000|2020-11-18 10:39:50|11368.61|11368.61|11369.08|11369.08|11369.31|11369.31|11368.61|11368.61|0
1605696000000|2020-11-18 10:40:00|11369.22|11369.22|11367.36|11367.36|11369.22|11369.22|11367.36|11367.36|0
1605696010000|2020-11-18 10:40:10|11368.19|11368.19|11368.69|11368.69|11368.69|11368.69|11368.07|11368.07|0
1605696020000|2020-11-18 10:40:20|11369.31|11369.31|11369.93|11369.93|11369.93|11369.93|11369.31|11369.31|0
1605696030000|2020-11-18 10:40:30|11370.76|11370.76|11371.82|11371.82|11372.05|11372.05|11370.76|11370.76|0
1605696040000|2020-11-18 10:40:40|11372.28|11372.28|11371.29|11371.29|11372.28|11372.28|11371.29|11371.29|0
1605696050000|2020-11-18 10:40:50|11370.47|11370.47|11369.83|11369.83|11370.47|11370.47|11369.59|11369.59|0
1605696060000|2020-11-18 10:41:00|11370.06|11370.06|11368.56|11368.56|11370.21|11370.21|11368.56|11368.56|0
1605696070000|2020-11-18 10:41:10|11367.74|11367.74|11366.92|11366.92|11367.74|11367.74|11366.92|11366.92|0
1605696080000|2020-11-18 10:41:20|11367.74|11367.74|11368.56|11368.56|11368.56|11368.56|11367.74|11367.74|0
1605696090000|2020-11-18 10:41:30|11370.21|11370.21|11370.21|11370.21|11370.21|11370.21|11370.21|11370.21|0
1605696100000|2020-11-18 10:41:40|11370.45|11370.45|11372.98|11372.98|11372.98|11372.98|11370.45|11370.45|0
1605696110000|2020-11-18 10:41:50|11373.27|11373.27|11372.67|11372.67|11373.61|11373.61|11372.43|11372.43|0
1605696120000|2020-11-18 10:42:00|11372.9|11372.9|11373.05|11373.05|11373.05|11373.05|11372.9|11372.9|0
1605696130000|2020-11-18 10:42:10|11373.87|11373.87|11373.87|11373.87|11373.87|11373.87|11373.87|11373.87|0
1605696140000|2020-11-18 10:42:20|11373.94|11373.94|11374.13|11374.13|11374.36|11374.36|11373.94|11373.94|0
1605696150000|2020-11-18 10:42:30|11374.3|11374.3|11373.72|11373.72|11374.3|11374.3|11373.72|11373.72|0
1605696160000|2020-11-18 10:42:40|11373.96|11373.96|11374.42|11374.42|11374.42|11374.42|11373.96|11373.96|0
1605696200000|2020-11-18 10:43:20|11374.66|11374.66|11374.49|11374.49|11374.66|11374.66|11374.49|11374.49|0
1605696210000|2020-11-18 10:43:30|11374.32|11374.32|11374.22|11374.22|11374.46|11374.46|11374.22|11374.22|0
1605696230000|2020-11-18 10:43:50|11375.04|11375.04|11375.04|11375.04|11375.86|11375.86|11375.04|11375.04|0
1605696240000|2020-11-18 10:44:00|11374.68|11374.68|11373.86|11373.86|11374.68|11374.68|11373.86|11373.86|0
1605696250000|2020-11-18 10:44:10|11374.09|11374.09|11373.62|11373.62|11374.09|11374.09|11373.62|11373.62|0
1605696260000|2020-11-18 10:44:20|11373.48|11373.48|11372.45|11372.45|11373.48|11373.48|11371.83|11371.83|0
1605696270000|2020-11-18 10:44:30|11371.63|11371.63|11370.69|11370.69|11372.45|11372.45|11370.69|11370.69|0
1605696280000|2020-11-18 10:44:40|11370.83|11370.83|11371.31|11371.31|11371.31|11371.31|11370.69|11370.69|0
1605696290000|2020-11-18 10:44:50|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|11371.6|0
1605696300000|2020-11-18 10:45:00|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|11369.96|0
1605696310000|2020-11-18 10:45:10|11369.84|11369.84|11369.84|11369.84|11369.84|11369.84|11369.84|11369.84|0
1605696320000|2020-11-18 10:45:20|11369.5|11369.5|11369.31|11369.31|11369.5|11369.5|11369.31|11369.31|0
1605696330000|2020-11-18 10:45:30|11369.4|11369.4|11370.12|11370.12|11370.12|11370.12|11369.4|11369.4|0
1605696340000|2020-11-18 10:45:40|11370.05|11370.05|11369.98|11369.98|11370.05|11370.05|11369.98|11369.98|0
1605696350000|2020-11-18 10:45:50|11369.92|11369.92|11369.92|11369.92|11369.92|11369.92|11369.92|11369.92|0
1605696360000|2020-11-18 10:46:00|11369.68|11369.68|11369.92|11369.92|11369.92|11369.92|11369.68|11369.68|0
1605696370000|2020-11-18 10:46:10|11370.09|11370.09|11369.72|11369.72|11370.09|11370.09|11369.72|11369.72|0
1605696380000|2020-11-18 10:46:20|11370.27|11370.27|11368.72|11368.72|11370.27|11370.27|11368.72|11368.72|0
1605696390000|2020-11-18 10:46:30|11368.55|11368.55|11368.55|11368.55|11368.55|11368.55|11368.55|11368.55|0
1605696400000|2020-11-18 10:46:40|11369.37|11369.37|11369.08|11369.08|11370.02|11370.02|11369.08|11369.08|0
1605696410000|2020-11-18 10:46:50|11368.7|11368.7|11368.6|11368.6|11368.7|11368.7|11368.6|11368.6|0
1605696420000|2020-11-18 10:47:00|11368.43|11368.43|11368.02|11368.02|11368.43|11368.43|11368.02|11368.02|0
1605696430000|2020-11-18 10:47:10|11368.14|11368.14|11368.14|11368.14|11368.14|11368.14|11368.14|11368.14|0
1605696440000|2020-11-18 10:47:20|11367.97|11367.97|11367.85|11367.85|11367.97|11367.97|11367.85|11367.85|0
1605696450000|2020-11-18 10:47:30|11366.21|11366.21|11366.21|11366.21|11366.21|11366.21|11366.21|11366.21|0
1605696460000|2020-11-18 10:47:40|11365.97|11365.97|11365.97|11365.97|11365.97|11365.97|11365.97|11365.97|0
1605696470000|2020-11-18 10:47:50|11365.84|11365.84|11365.84|11365.84|11365.84|11365.84|11365.84|11365.84|0
1605696480000|2020-11-18 10:48:00|11365.67|11365.67|11365.87|11365.87|11365.87|11365.87|11365.67|11365.67|0
1605696490000|2020-11-18 10:48:10|11366.1|11366.1|11367.09|11367.09|11367.09|11367.09|11366.1|11366.1|0
1605696500000|2020-11-18 10:48:20|11366.97|11366.97|11367.8|11367.8|11367.8|11367.8|11366.97|11366.97|0
1605696520000|2020-11-18 10:48:40|11367.63|11367.63|11367.46|11367.46|11367.63|11367.63|11367.46|11367.46|0
1605696530000|2020-11-18 10:48:50|11367.05|11367.05|11369.24|11369.24|11369.24|11369.24|11366.76|11366.76|0
1605696540000|2020-11-18 10:49:00|11369.6|11369.6|11370.2|11370.2|11370.2|11370.2|11369.24|11369.24|0
1605696550000|2020-11-18 10:49:10|11371.02|11371.02|11370.2|11370.2|11371.02|11371.02|11370.2|11370.2|0
1605696560000|2020-11-18 10:49:20|11370.37|11370.37|11368.94|11368.94|11370.43|11370.43|11368.79|11368.79|0
1605696570000|2020-11-18 10:49:30|11368.23|11368.23|11368.81|11368.81|11368.81|11368.81|11368.23|11368.23|0
1605696580000|2020-11-18 10:49:40|11368.73|11368.73|11368.64|11368.64|11368.73|11368.73|11368.64|11368.64|0
1605696590000|2020-11-18 10:49:50|11367.82|11367.82|11364.75|11364.75|11367.82|11367.82|11364.75|11364.75|0
1605696610000|2020-11-18 10:50:10|11364.99|11364.99|11363.17|11363.17|11364.99|11364.99|11363.17|11363.17|0
1605696620000|2020-11-18 10:50:20|11363.02|11363.02|11363.02|11363.02|11363.02|11363.02|11363.02|11363.02|0
1605696630000|2020-11-18 10:50:30|11363.26|11363.26|11363.26|11363.26|11363.26|11363.26|11363.26|11363.26|0
1605696650000|2020-11-18 10:50:50|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|11363.38|0
1605696660000|2020-11-18 10:51:00|11365.03|11365.03|11365.03|11365.03|11365.03|11365.03|11365.03|11365.03|0
1605696670000|2020-11-18 10:51:10|11365.85|11365.85|11365.78|11365.78|11365.85|11365.85|11365.78|11365.78|0
1605696680000|2020-11-18 10:51:20|11365.59|11365.59|11365.47|11365.47|11365.59|11365.59|11365.36|11365.36|0
1605696690000|2020-11-18 10:51:30|11365.71|11365.71|11365.99|11365.99|11365.99|11365.99|11365.37|11365.37|0
1605696700000|2020-11-18 10:51:40|11366.62|11366.62|11367.53|11367.53|11367.53|11367.53|11366.62|11366.62|0
1605696710000|2020-11-18 10:51:50|11367.7|11367.7|11367.7|11367.7|11367.7|11367.7|11367.7|11367.7|0
1605696720000|2020-11-18 10:52:00|11367.84|11367.84|11367.99|11367.99|11367.99|11367.99|11367.84|11367.84|0
1605696730000|2020-11-18 10:52:10|11368.1|11368.1|11368.85|11368.85|11368.85|11368.85|11368.1|11368.1|0
1605696740000|2020-11-18 10:52:20|11368.48|11368.48|11368.72|11368.72|11368.72|11368.72|11368.48|11368.48|0
1605696750000|2020-11-18 10:52:30|11368.87|11368.87|11368.87|11368.87|11368.87|11368.87|11368.87|11368.87|0
1605696760000|2020-11-18 10:52:40|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|0
1605696770000|2020-11-18 10:52:50|11368.57|11368.57|11368.46|11368.46|11368.57|11368.57|11368.46|11368.46|0
1605696790000|2020-11-18 10:53:10|11367.63|11367.63|11366.9|11366.9|11367.63|11367.63|11366.64|11366.64|0
1605696800000|2020-11-18 10:53:20|11367.02|11367.02|11367.3|11367.3|11367.3|11367.3|11367.02|11367.02|0
1605696810000|2020-11-18 10:53:30|11367.06|11367.06|11366.72|11366.72|11367.06|11367.06|11366.72|11366.72|0
1605696820000|2020-11-18 10:53:40|11367.54|11367.54|11367.45|11367.45|11367.54|11367.54|11367.45|11367.45|0
1605696830000|2020-11-18 10:53:50|11369.1|11369.1|11368.49|11368.49|11369.1|11369.1|11368.49|11368.49|0
1605696840000|2020-11-18 10:54:00|11367.72|11367.72|11366.07|11366.07|11367.72|11367.72|11366.07|11366.07|0
1605696850000|2020-11-18 10:54:10|11367.72|11367.72|11370.75|11370.75|11370.75|11370.75|11367.72|11367.72|0
1605696860000|2020-11-18 10:54:20|11371.37|11371.37|11371.94|11371.94|11372.2|11372.2|11371.37|11371.37|0
1605696870000|2020-11-18 10:54:30|11371.61|11371.61|11371.54|11371.54|11371.61|11371.61|11371.54|11371.54|0
1605696880000|2020-11-18 10:54:40|11371.2|11371.2|11371.2|11371.2|11371.2|11371.2|11371.2|11371.2|0
1605696890000|2020-11-18 10:54:50|11371.27|11371.27|11371.27|11371.27|11371.27|11371.27|11371.27|11371.27|0
1605696900000|2020-11-18 10:55:00|11368.8|11368.8|11370.38|11370.38|11370.51|11370.51|11368.04|11368.04|0
1605696910000|2020-11-18 10:55:10|11370.55|11370.55|11370.31|11370.31|11370.55|11370.55|11370.31|11370.31|0
1605696920000|2020-11-18 10:55:20|11370.14|11370.14|11366.26|11366.26|11370.14|11370.14|11366.26|11366.26|0
1605696930000|2020-11-18 10:55:30|11366.19|11366.19|11365.25|11365.25|11366.19|11366.19|11365.25|11365.25|0
1605696940000|2020-11-18 10:55:40|11365.16|11365.16|11365.16|11365.16|11365.16|11365.16|11365.16|11365.16|0
1605696950000|2020-11-18 10:55:50|11365.24|11365.24|11365.24|11365.24|11365.24|11365.24|11365.24|11365.24|0
1605696960000|2020-11-18 10:56:00|11364.95|11364.95|11364.8|11364.8|11364.95|11364.95|11363.86|11363.86|0
1605696970000|2020-11-18 10:56:10|11364.68|11364.68|11363.62|11363.62|11364.68|11364.68|11363.62|11363.62|0
1605696980000|2020-11-18 10:56:20|11363.69|11363.69|11361.22|11361.22|11363.69|11363.69|11361.22|11361.22|0
1605696990000|2020-11-18 10:56:30|11361.07|11361.07|11361.07|11361.07|11361.07|11361.07|11361.07|11361.07|0
1605697010000|2020-11-18 10:56:50|11360.45|11360.45|11360.45|11360.45|11360.45|11360.45|11360.45|11360.45|0
1605697020000|2020-11-18 10:57:00|11360.51|11360.51|11360.92|11360.92|11361.12|11361.12|11360.51|11360.51|0
1605697030000|2020-11-18 10:57:10|11361.5|11361.5|11361.83|11361.83|11361.83|11361.83|11361.5|11361.5|0
1605697040000|2020-11-18 10:57:20|11361.66|11361.66|11361.23|11361.23|11361.83|11361.83|11361.23|11361.23|0
1605697050000|2020-11-18 10:57:30|11361.12|11361.12|11360.29|11360.29|11361.12|11361.12|11360.29|11360.29|0
1605697060000|2020-11-18 10:57:40|11360.41|11360.41|11358.76|11358.76|11360.41|11360.41|11358.76|11358.76|0
1605697070000|2020-11-18 10:57:50|11358.42|11358.42|11359.07|11359.07|11359.07|11359.07|11358.42|11358.42|0
1605697080000|2020-11-18 10:58:00|11358.9|11358.9|11358.9|11358.9|11358.9|11358.9|11358.78|11358.78|0
1605697110000|2020-11-18 10:58:30|11356.43|11356.43|11355.74|11355.74|11356.43|11356.43|11355.61|11355.61|0
1605697120000|2020-11-18 10:58:40|11356.04|11356.04|11356.66|11356.66|11356.66|11356.66|11356.04|11356.04|0
1605697130000|2020-11-18 10:58:50|11356.85|11356.85|11356.96|11356.96|11356.96|11356.96|11356.75|11356.75|0
1605697140000|2020-11-18 10:59:00|11356.79|11356.79|11356.31|11356.31|11356.79|11356.79|11356.08|11356.08|0
1605697150000|2020-11-18 10:59:10|11356.41|11356.41|11356.41|11356.41|11356.41|11356.41|11356.41|11356.41|0
1605697160000|2020-11-18 10:59:20|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|11356.04|0
1605697170000|2020-11-18 10:59:30|11355.87|11355.87|11356.77|11356.77|11357.13|11357.13|11355.87|11355.87|0
1605697180000|2020-11-18 10:59:40|11356.58|11356.58|11356.22|11356.22|11356.58|11356.58|11356.22|11356.22|0
1605697190000|2020-11-18 10:59:50|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|11356.29|0
1605697200000|2020-11-18 11:00:00|11356.19|11356.19|11354.89|11354.89|11356.81|11356.81|11353.87|11353.87|0
1605697210000|2020-11-18 11:00:10|11354.55|11354.55|11355.83|11355.83|11355.83|11355.83|11354.55|11354.55|0
1605697220000|2020-11-18 11:00:20|11356.27|11356.27|11357.06|11357.06|11357.06|11357.06|11356.27|11356.27|0
1605697230000|2020-11-18 11:00:30|11356.83|11356.83|11356.92|11356.92|11357.06|11357.06|11356.83|11356.83|0
1605697240000|2020-11-18 11:00:40|11357.64|11357.64|11357.93|11357.93|11357.93|11357.93|11357.64|11357.64|0
1605697260000|2020-11-18 11:01:00|11357.81|11357.81|11357.81|11357.81|11357.81|11357.81|11357.81|11357.81|0
1605697270000|2020-11-18 11:01:10|11358.1|11358.1|11358.1|11358.1|11358.1|11358.1|11358.1|11358.1|0
1605697280000|2020-11-18 11:01:20|11358.44|11358.44|11358.32|11358.32|11358.44|11358.44|11358.32|11358.32|0
1605697290000|2020-11-18 11:01:30|11358.49|11358.49|11358.49|11358.49|11358.49|11358.49|11358.49|11358.49|0
1605697300000|2020-11-18 11:01:40|11358.66|11358.66|11358.66|11358.66|11358.83|11358.83|11358.66|11358.66|0
1605697310000|2020-11-18 11:01:50|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|0
1605697320000|2020-11-18 11:02:00|11357.62|11357.62|11358.4|11358.4|11358.4|11358.4|11356.64|11356.64|0
1605697330000|2020-11-18 11:02:10|11358.74|11358.74|11358.74|11358.74|11358.74|11358.74|11358.74|11358.74|0
1605697360000|2020-11-18 11:02:40|11358.98|11358.98|11360.42|11360.42|11360.42|11360.42|11358.98|11358.98|0
1605697370000|2020-11-18 11:02:50|11360.52|11360.52|11358.87|11358.87|11360.88|11360.88|11358.87|11358.87|0
1605697380000|2020-11-18 11:03:00|11358.67|11358.67|11358.67|11358.67|11358.67|11358.67|11358.67|11358.67|0
1605697410000|2020-11-18 11:03:30|11358.54|11358.54|11358.28|11358.28|11358.54|11358.54|11358.28|11358.28|0
1605697430000|2020-11-18 11:03:50|11359.92|11359.92|11361.16|11361.16|11361.16|11361.16|11359.92|11359.92|0
1605697440000|2020-11-18 11:04:00|11360.99|11360.99|11362.64|11362.64|11362.64|11362.64|11360.99|11360.99|0
1605697450000|2020-11-18 11:04:10|11362.73|11362.73|11363.32|11363.32|11363.32|11363.32|11362.73|11362.73|0
1605697460000|2020-11-18 11:04:20|11363.44|11363.44|11363.73|11363.73|11363.73|11363.73|11363.44|11363.44|0
1605697470000|2020-11-18 11:04:30|11363.96|11363.96|11364.43|11364.43|11364.43|11364.43|11363.96|11363.96|0
1605697490000|2020-11-18 11:04:50|11364.34|11364.34|11364.58|11364.58|11364.58|11364.58|11364.11|11364.11|0
1605697500000|2020-11-18 11:05:00|11364.82|11364.82|11364.82|11364.82|11364.82|11364.82|11364.82|11364.82|0
1605697520000|2020-11-18 11:05:20|11364.9|11364.9|11364.66|11364.66|11364.9|11364.9|11364.66|11364.66|0
1605697530000|2020-11-18 11:05:30|11364.75|11364.75|11364.75|11364.75|11364.75|11364.75|11364.75|11364.75|0
1605697550000|2020-11-18 11:05:50|11364.63|11364.63|11366.64|11366.64|11366.64|11366.64|11364.63|11364.63|0
1605697560000|2020-11-18 11:06:00|11367|11367|11367|11367|11367|11367|11367|11367|0
1605697570000|2020-11-18 11:06:10|11367.15|11367.15|11367.25|11367.25|11367.25|11367.25|11367.08|11367.08|0
1605697580000|2020-11-18 11:06:20|11367.34|11367.34|11366.96|11366.96|11367.34|11367.34|11366.96|11366.96|0
1605697590000|2020-11-18 11:06:30|11367.1|11367.1|11367.1|11367.1|11367.1|11367.1|11367.1|11367.1|0
1605697600000|2020-11-18 11:06:40|11367.92|11367.92|11366.79|11366.79|11368.43|11368.43|11366.79|11366.79|0
1605697610000|2020-11-18 11:06:50|11366.96|11366.96|11367.15|11367.15|11367.15|11367.15|11366.79|11366.79|0
1605697630000|2020-11-18 11:07:10|11367.39|11367.39|11367.39|11367.39|11367.39|11367.39|11367.39|11367.39|0
1605697640000|2020-11-18 11:07:20|11367.15|11367.15|11366.92|11366.92|11367.15|11367.15|11366.92|11366.92|0
1605697650000|2020-11-18 11:07:30|11367.03|11367.03|11366.8|11366.8|11367.03|11367.03|11366.8|11366.8|0
1605697660000|2020-11-18 11:07:40|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|11367.04|0
1605697670000|2020-11-18 11:07:50|11366.81|11366.81|11366.81|11366.81|11366.81|11366.81|11366.81|11366.81|0
1605697680000|2020-11-18 11:08:00|11367.1|11367.1|11367.65|11367.65|11367.88|11367.88|11367.1|11367.1|0
1605697700000|2020-11-18 11:08:20|11367.75|11367.75|11368.43|11368.43|11368.53|11368.53|11367.75|11367.75|0
1605697710000|2020-11-18 11:08:30|11368.72|11368.72|11368.72|11368.72|11368.72|11368.72|11368.72|11368.72|0
1605697720000|2020-11-18 11:08:40|11368.21|11368.21|11367.86|11367.86|11368.21|11368.21|11367.86|11367.86|0
1605697730000|2020-11-18 11:08:50|11368.05|11368.05|11368.33|11368.33|11368.33|11368.33|11368.05|11368.05|0
1605697740000|2020-11-18 11:09:00|11368.71|11368.71|11370.36|11370.36|11370.36|11370.36|11368.61|11368.61|0
1605697750000|2020-11-18 11:09:10|11370.62|11370.62|11370.58|11370.58|11370.75|11370.75|11370.58|11370.58|0
1605697760000|2020-11-18 11:09:20|11370.41|11370.41|11369.71|11369.71|11370.41|11370.41|11369.71|11369.71|0
1605697770000|2020-11-18 11:09:30|11370.54|11370.54|11371.5|11371.5|11371.5|11371.5|11370.54|11370.54|0
1605697780000|2020-11-18 11:09:40|11371.62|11371.62|11372.14|11372.14|11372.33|11372.33|11371.5|11371.5|0
1605697790000|2020-11-18 11:09:50|11372.27|11372.27|11370.67|11370.67|11372.41|11372.41|11370.67|11370.67|0
1605697800000|2020-11-18 11:10:00|11370.8|11370.8|11370.8|11370.8|11370.8|11370.8|11370.8|11370.8|0
1605697810000|2020-11-18 11:10:10|11371.62|11371.62|11371.62|11371.62|11371.62|11371.62|11371.62|11371.62|0
1605697820000|2020-11-18 11:10:20|11371.53|11371.53|11371.53|11371.53|11371.53|11371.53|11371.53|11371.53|0
1605697840000|2020-11-18 11:10:40|11371.64|11371.64|11372.6|11372.6|11372.77|11372.77|11371.53|11371.53|0
1605697850000|2020-11-18 11:10:50|11372.89|11372.89|11373.06|11373.06|11373.06|11373.06|11372.89|11372.89|0
1605697860000|2020-11-18 11:11:00|11372.91|11372.91|11373.69|11373.69|11373.69|11373.69|11372.91|11372.91|0
1605697870000|2020-11-18 11:11:10|11373.4|11373.4|11373.4|11373.4|11373.4|11373.4|11373.4|11373.4|0
1605697880000|2020-11-18 11:11:20|11374.42|11374.42|11375.29|11375.29|11375.29|11375.29|11374.42|11374.42|0
1605697890000|2020-11-18 11:11:30|11375.52|11375.52|11376.11|11376.11|11376.58|11376.58|11375.52|11375.52|0
1605697900000|2020-11-18 11:11:40|11376.94|11376.94|11376.23|11376.23|11376.94|11376.94|11376.23|11376.23|0
1605697910000|2020-11-18 11:11:50|11376.06|11376.06|11375.09|11375.09|11376.06|11376.06|11374.73|11374.73|0
1605697930000|2020-11-18 11:12:10|11375.32|11375.32|11375.32|11375.32|11375.32|11375.32|11375.32|11375.32|0
1605697950000|2020-11-18 11:12:30|11375.47|11375.47|11375.47|11375.47|11375.47|11375.47|11375.47|11375.47|0
1605697960000|2020-11-18 11:12:40|11375.64|11375.64|11376|11376|11376|11376|11375.64|11375.64|0
1605697980000|2020-11-18 11:13:00|11375.83|11375.83|11376.31|11376.31|11376.31|11376.31|11375.83|11375.83|0
1605697990000|2020-11-18 11:13:10|11376.48|11376.48|11376.6|11376.6|11376.6|11376.6|11376.48|11376.48|0
1605698000000|2020-11-18 11:13:20|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|0
1605698020000|2020-11-18 11:13:40|11376.74|11376.74|11376.86|11376.86|11376.86|11376.86|11376.74|11376.74|0
1605698030000|2020-11-18 11:13:50|11377.48|11377.48|11377.38|11377.38|11377.48|11377.48|11377.38|11377.38|0
1605698040000|2020-11-18 11:14:00|11378.2|11378.2|11376.85|11376.85|11378.2|11378.2|11376.56|11376.56|0
1605698050000|2020-11-18 11:14:10|11376.79|11376.79|11376.79|11376.79|11376.79|11376.79|11376.72|11376.72|0
1605698070000|2020-11-18 11:14:30|11380.08|11380.08|11381.39|11381.39|11381.39|11381.39|11380.08|11380.08|0
1605698080000|2020-11-18 11:14:40|11381.3|11381.3|11381.9|11381.9|11381.9|11381.9|11381.08|11381.08|0
1605698090000|2020-11-18 11:14:50|11382.52|11382.52|11382.72|11382.72|11382.72|11382.72|11382.52|11382.52|0
1605698100000|2020-11-18 11:15:00|11381.9|11381.9|11381.9|11381.9|11381.9|11381.9|11381.9|11381.9|0
1605698110000|2020-11-18 11:15:10|11381.8|11381.8|11383.45|11383.45|11383.45|11383.45|11381.8|11381.8|0
1605698120000|2020-11-18 11:15:20|11383.3|11383.3|11383.88|11383.88|11383.88|11383.88|11383.3|11383.3|0
1605698130000|2020-11-18 11:15:30|11384.05|11384.05|11383.88|11383.88|11384.22|11384.22|11383.88|11383.88|0
1605698140000|2020-11-18 11:15:40|11384.17|11384.17|11384.51|11384.51|11384.68|11384.68|11384.17|11384.17|0
1605698160000|2020-11-18 11:16:00|11384.32|11384.32|11384.56|11384.56|11384.56|11384.56|11384.32|11384.32|0
1605698170000|2020-11-18 11:16:10|11384.41|11384.41|11381.46|11381.46|11384.41|11384.41|11381.46|11381.46|0
1605698180000|2020-11-18 11:16:20|11381.08|11381.08|11381.25|11381.25|11381.25|11381.25|11381.08|11381.08|0
1605698190000|2020-11-18 11:16:30|11381.13|11381.13|11381.78|11381.78|11381.95|11381.95|11381.13|11381.13|0
1605698200000|2020-11-18 11:16:40|11382.6|11382.6|11383.11|11383.11|11383.11|11383.11|11382.6|11382.6|0
1605698210000|2020-11-18 11:16:50|11383.5|11383.5|11383.5|11383.5|11383.5|11383.5|11383.5|11383.5|0
1605698220000|2020-11-18 11:17:00|11383.67|11383.67|11383.84|11383.84|11383.84|11383.84|11383.67|11383.67|0
1605698230000|2020-11-18 11:17:10|11384.3|11384.3|11384.65|11384.65|11384.65|11384.65|11384.3|11384.3|0
1605698240000|2020-11-18 11:17:20|11384.94|11384.94|11387.1|11387.1|11387.1|11387.1|11384.94|11384.94|0
1605698250000|2020-11-18 11:17:30|11387.33|11387.33|11387.1|11387.1|11387.33|11387.33|11387.1|11387.1|0
1605698260000|2020-11-18 11:17:40|11386.93|11386.93|11387.1|11387.1|11387.1|11387.1|11386.93|11386.93|0
1605698270000|2020-11-18 11:17:50|11386.55|11386.55|11386.55|11386.55|11386.55|11386.55|11386.45|11386.45|0
1605698280000|2020-11-18 11:18:00|11386.31|11386.31|11386.8|11386.8|11386.87|11386.87|11386.11|11386.11|0
1605698290000|2020-11-18 11:18:10|11386.89|11386.89|11387.77|11387.77|11387.77|11387.77|11386.32|11386.32|0
1605698300000|2020-11-18 11:18:20|11389.02|11389.02|11388.6|11388.6|11389.02|11389.02|11388.49|11388.49|0
1605698310000|2020-11-18 11:18:30|11388.48|11388.48|11387.97|11387.97|11388.48|11388.48|11387.97|11387.97|0
1605698320000|2020-11-18 11:18:40|11388.8|11388.8|11386.78|11386.78|11388.8|11388.8|11386.78|11386.78|0
1605698330000|2020-11-18 11:18:50|11386.71|11386.71|11386.58|11386.58|11386.71|11386.71|11386.58|11386.58|0
1605698340000|2020-11-18 11:19:00|11386.82|11386.82|11386.82|11386.82|11386.82|11386.82|11386.82|11386.82|0
1605698350000|2020-11-18 11:19:10|11387.64|11387.64|11387.02|11387.02|11387.64|11387.64|11387.02|11387.02|0
1605698360000|2020-11-18 11:19:20|11387.29|11387.29|11387.29|11387.29|11387.29|11387.29|11387.29|11387.29|0
1605698370000|2020-11-18 11:19:30|11387|11387|11387|11387|11387|11387|11387|11387|0
1605698380000|2020-11-18 11:19:40|11386.71|11386.71|11386.71|11386.71|11386.71|11386.71|11386.71|11386.71|0
1605698400000|2020-11-18 11:20:00|11387.53|11387.53|11388.47|11388.47|11388.47|11388.47|11386.48|11386.48|0
1605698410000|2020-11-18 11:20:10|11387.85|11387.85|11387.75|11387.75|11387.85|11387.85|11387.75|11387.75|0
1605698420000|2020-11-18 11:20:20|11387.41|11387.41|11387.85|11387.85|11387.85|11387.85|11387.41|11387.41|0
1605698430000|2020-11-18 11:20:30|11388.08|11388.08|11388.84|11388.84|11388.84|11388.84|11388.08|11388.08|0
1605698440000|2020-11-18 11:20:40|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|0
1605698450000|2020-11-18 11:20:50|11388.84|11388.84|11389.78|11389.78|11389.78|11389.78|11388.84|11388.84|0
1605698460000|2020-11-18 11:21:00|11390.6|11390.6|11391.29|11391.29|11391.29|11391.29|11389.64|11389.64|0
1605698470000|2020-11-18 11:21:10|11389.64|11389.64|11389.35|11389.35|11389.64|11389.64|11389.35|11389.35|0
1605698480000|2020-11-18 11:21:20|11389.53|11389.53|11389.29|11389.29|11389.53|11389.53|11389.29|11389.29|0
1605698490000|2020-11-18 11:21:30|11389.16|11389.16|11388.6|11388.6|11389.16|11389.16|11388.6|11388.6|0
1605698500000|2020-11-18 11:21:40|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|11388.43|0
1605698510000|2020-11-18 11:21:50|11388.19|11388.19|11388.53|11388.53|11388.53|11388.53|11388.19|11388.19|0
1605698520000|2020-11-18 11:22:00|11388.7|11388.7|11387.84|11387.84|11388.8|11388.8|11387.16|11387.16|0
1605698530000|2020-11-18 11:22:10|11388.03|11388.03|11388.26|11388.26|11388.26|11388.26|11388.03|11388.03|0
1605698540000|2020-11-18 11:22:20|11388.19|11388.19|11389.08|11389.08|11389.08|11389.08|11388.19|11388.19|0
1605698550000|2020-11-18 11:22:30|11388.89|11388.89|11391.02|11391.02|11391.02|11391.02|11388.55|11388.55|0
1605698560000|2020-11-18 11:22:40|11390.87|11390.87|11390.87|11390.87|11390.87|11390.87|11390.87|11390.87|0
1605698570000|2020-11-18 11:22:50|11391.69|11391.69|11391.69|11391.69|11391.69|11391.69|11391.69|11391.69|0
1605698580000|2020-11-18 11:23:00|11390.87|11390.87|11393.02|11393.02|11393.02|11393.02|11390.87|11390.87|0
1605698590000|2020-11-18 11:23:10|11393.32|11393.32|11392.67|11392.67|11393.32|11393.32|11392.49|11392.49|0
1605698600000|2020-11-18 11:23:20|11391.85|11391.85|11391.02|11391.02|11391.85|11391.85|11391.02|11391.02|0
1605698610000|2020-11-18 11:23:30|11391.28|11391.28|11390.63|11390.63|11391.45|11391.45|11390.63|11390.63|0
1605698620000|2020-11-18 11:23:40|11390.01|11390.01|11390.01|11390.01|11390.01|11390.01|11390.01|11390.01|0
1605698630000|2020-11-18 11:23:50|11390.63|11390.63|11390.74|11390.74|11390.74|11390.74|11390.63|11390.63|0
1605698640000|2020-11-18 11:24:00|11390.51|11390.51|11389.68|11389.68|11390.51|11390.51|11389.68|11389.68|0
1605698660000|2020-11-18 11:24:20|11390.19|11390.19|11390.36|11390.36|11390.36|11390.36|11390.19|11390.19|0
1605698670000|2020-11-18 11:24:30|11389.74|11389.74|11390.08|11390.08|11390.08|11390.08|11389.74|11389.74|0
1605698690000|2020-11-18 11:24:50|11390.25|11390.25|11390.25|11390.25|11390.25|11390.25|11390.25|11390.25|0
1605698700000|2020-11-18 11:25:00|11390.96|11390.96|11391.89|11391.89|11391.89|11391.89|11390.96|11390.96|0
1605698710000|2020-11-18 11:25:10|11392.06|11392.06|11392.36|11392.36|11392.36|11392.36|11392.06|11392.06|0
1605698720000|2020-11-18 11:25:20|11392.46|11392.46|11392.33|11392.33|11392.46|11392.46|11392.33|11392.33|0
1605698730000|2020-11-18 11:25:30|11390.68|11390.68|11390.68|11390.68|11390.68|11390.68|11390.68|11390.68|0
1605698740000|2020-11-18 11:25:40|11391.19|11391.19|11391.33|11391.33|11391.33|11391.33|11390.09|11390.09|0
1605698750000|2020-11-18 11:25:50|11391.6|11391.6|11391.46|11391.46|11391.6|11391.6|11391.46|11391.46|0
1605698760000|2020-11-18 11:26:00|11391.58|11391.58|11392.24|11392.24|11393.07|11393.07|11391.58|11391.58|0
1605698770000|2020-11-18 11:26:10|11392.58|11392.58|11392.58|11392.58|11392.7|11392.7|11392.58|11392.58|0
1605698780000|2020-11-18 11:26:20|11393.83|11393.83|11393.83|11393.83|11393.83|11393.83|11393.83|11393.83|0
1605698790000|2020-11-18 11:26:30|11393.76|11393.76|11394.05|11394.05|11394.05|11394.05|11393.76|11393.76|0
1605698840000|2020-11-18 11:27:20|11394.87|11394.87|11394.8|11394.8|11394.87|11394.87|11394.73|11394.73|0
1605698860000|2020-11-18 11:27:40|11394.7|11394.7|11394.05|11394.05|11394.7|11394.7|11394.05|11394.05|0
1605698870000|2020-11-18 11:27:50|11394.22|11394.22|11393.59|11393.59|11394.22|11394.22|11393.59|11393.59|0
1605698880000|2020-11-18 11:28:00|11393.29|11393.29|11393.02|11393.02|11393.53|11393.53|11393.02|11393.02|0
1605698890000|2020-11-18 11:28:10|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|0
1605698900000|2020-11-18 11:28:20|11392.94|11392.94|11392.94|11392.94|11392.94|11392.94|11392.94|11392.94|0
1605698910000|2020-11-18 11:28:30|11393.01|11393.01|11394.65|11394.65|11394.65|11394.65|11393.01|11393.01|0
1605698920000|2020-11-18 11:28:40|11394.83|11394.83|11395.55|11395.55|11395.55|11395.55|11394.83|11394.83|0
1605698930000|2020-11-18 11:28:50|11395.72|11395.72|11395.91|11395.91|11395.91|11395.91|11395.72|11395.72|0
1605698940000|2020-11-18 11:29:00|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|0
1605698960000|2020-11-18 11:29:20|11396.66|11396.66|11396.66|11396.66|11396.66|11396.66|11396.66|11396.66|0
1605698970000|2020-11-18 11:29:30|11397.37|11397.37|11397.22|11397.22|11397.49|11397.49|11397.22|11397.22|0
1605698980000|2020-11-18 11:29:40|11397.29|11397.29|11396.67|11396.67|11397.29|11397.29|11396.67|11396.67|0
1605698990000|2020-11-18 11:29:50|11397.03|11397.03|11397.49|11397.49|11397.82|11397.82|11397.03|11397.03|0
1605699000000|2020-11-18 11:30:00|11397.35|11397.35|11396.23|11396.23|11397.64|11397.64|11396.23|11396.23|0
1605699010000|2020-11-18 11:30:10|11396.7|11396.7|11396.77|11396.77|11396.77|11396.77|11396.56|11396.56|0
1605699020000|2020-11-18 11:30:20|11397.01|11397.01|11398.43|11398.43|11398.78|11398.78|11396.86|11396.86|0
1605699030000|2020-11-18 11:30:30|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|0
1605699050000|2020-11-18 11:30:50|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|11398.09|0
1605699060000|2020-11-18 11:31:00|11398.24|11398.24|11398.24|11398.24|11398.24|11398.24|11398.24|11398.24|0
1605699080000|2020-11-18 11:31:20|11397.95|11397.95|11397.95|11397.95|11397.95|11397.95|11397.95|11397.95|0
1605699110000|2020-11-18 11:31:50|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|0
1605699120000|2020-11-18 11:32:00|11397.87|11397.87|11397.75|11397.75|11397.87|11397.87|11397.75|11397.75|0
1605699150000|2020-11-18 11:32:30|11397.41|11397.41|11397.41|11397.41|11397.41|11397.41|11397.41|11397.41|0
1605699180000|2020-11-18 11:33:00|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|0
1605699200000|2020-11-18 11:33:20|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|0
1605699210000|2020-11-18 11:33:30|11397.02|11397.02|11397.55|11397.55|11397.55|11397.55|11397.02|11397.02|0
1605699220000|2020-11-18 11:33:40|11397.66|11397.66|11397.72|11397.72|11397.89|11397.89|11397.66|11397.66|0
1605699230000|2020-11-18 11:33:50|11397.83|11397.83|11397.83|11397.83|11397.83|11397.83|11397.83|11397.83|0
1605699240000|2020-11-18 11:34:00|11397.9|11397.9|11397.3|11397.3|11398.12|11398.12|11397.3|11397.3|0
1605699270000|2020-11-18 11:34:30|11396.48|11396.48|11396.48|11396.48|11396.48|11396.48|11396.48|11396.48|0
1605699290000|2020-11-18 11:34:50|11396.67|11396.67|11396.51|11396.51|11396.81|11396.81|11396.51|11396.51|0
1605699300000|2020-11-18 11:35:00|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|0
1605699310000|2020-11-18 11:35:10|11394.04|11394.04|11393.21|11393.21|11394.04|11394.04|11393.21|11393.21|0
1605699340000|2020-11-18 11:35:40|11393.55|11393.55|11393.55|11393.55|11393.72|11393.72|11393.55|11393.55|0
1605699360000|2020-11-18 11:36:00|11393.49|11393.49|11393.72|11393.72|11393.72|11393.72|11393.49|11393.49|0
1605699370000|2020-11-18 11:36:10|11393.55|11393.55|11393.04|11393.04|11393.55|11393.55|11393.04|11393.04|0
1605699380000|2020-11-18 11:36:20|11393.23|11393.23|11392.99|11392.99|11393.23|11393.23|11392.99|11392.99|0
1605699400000|2020-11-18 11:36:40|11392.52|11392.52|11392.06|11392.06|11392.52|11392.52|11392.06|11392.06|0
1605699410000|2020-11-18 11:36:50|11391.91|11391.91|11391.29|11391.29|11391.91|11391.91|11391.29|11391.29|0
1605699430000|2020-11-18 11:37:10|11391.91|11391.91|11391.29|11391.29|11391.91|11391.91|11391.29|11391.29|0
1605699440000|2020-11-18 11:37:20|11391|11391|11389.35|11389.35|11391|11391|11389.35|11389.35|0
1605699450000|2020-11-18 11:37:30|11389.5|11389.5|11389.26|11389.26|11389.5|11389.5|11389.26|11389.26|0
1605699470000|2020-11-18 11:37:50|11389.55|11389.55|11389.38|11389.38|11389.55|11389.55|11389.38|11389.38|0
1605699480000|2020-11-18 11:38:00|11389.21|11389.21|11388.99|11388.99|11389.33|11389.33|11388.99|11388.99|0
1605699490000|2020-11-18 11:38:10|11388.17|11388.17|11388.31|11388.31|11388.31|11388.31|11388.17|11388.17|0
1605699510000|2020-11-18 11:38:30|11387.69|11387.69|11385.84|11385.84|11387.69|11387.69|11385.84|11385.84|0
1605699520000|2020-11-18 11:38:40|11385.67|11385.67|11385.67|11385.67|11385.67|11385.67|11385.67|11385.67|0
1605699540000|2020-11-18 11:39:00|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|0
1605699560000|2020-11-18 11:39:20|11384.85|11384.85|11385.04|11385.04|11385.04|11385.04|11384.85|11384.85|0
1605699570000|2020-11-18 11:39:30|11384.42|11384.42|11384.15|11384.15|11384.42|11384.42|11384.15|11384.15|0
1605699580000|2020-11-18 11:39:40|11383.86|11383.86|11383.57|11383.57|11383.86|11383.86|11383.57|11383.57|0
1605699600000|2020-11-18 11:40:00|11383.18|11383.18|11383.54|11383.54|11383.54|11383.54|11383.18|11383.18|0
1605699610000|2020-11-18 11:40:10|11383.4|11383.4|11383.51|11383.51|11383.51|11383.51|11383.4|11383.4|0
1605699620000|2020-11-18 11:40:20|11383.65|11383.65|11383.43|11383.43|11383.65|11383.65|11383.43|11383.43|0
1605699630000|2020-11-18 11:40:30|11383.6|11383.6|11383.46|11383.46|11383.6|11383.6|11382.78|11382.78|0
1605699640000|2020-11-18 11:40:40|11383.33|11383.33|11383.04|11383.04|11383.33|11383.33|11383.04|11383.04|0
1605699650000|2020-11-18 11:40:50|11383.14|11383.14|11383.14|11383.14|11383.14|11383.14|11383.14|11383.14|0
1605699660000|2020-11-18 11:41:00|11383.5|11383.5|11382.31|11382.31|11383.5|11383.5|11382.31|11382.31|0
1605699670000|2020-11-18 11:41:10|11382.94|11382.94|11380.33|11380.33|11382.94|11382.94|11380.33|11380.33|0
1605699680000|2020-11-18 11:41:20|11379.63|11379.63|11379.16|11379.16|11379.63|11379.63|11379.16|11379.16|0
1605699690000|2020-11-18 11:41:30|11379.33|11379.33|11379.84|11379.84|11379.84|11379.84|11379.33|11379.33|0
1605699700000|2020-11-18 11:41:40|11379.5|11379.5|11379.63|11379.63|11380.1|11380.1|11379.5|11379.5|0
1605699710000|2020-11-18 11:41:50|11379.46|11379.46|11380.19|11380.19|11381.01|11381.01|11379.37|11379.37|0
1605699720000|2020-11-18 11:42:00|11380.77|11380.77|11381.06|11381.06|11381.06|11381.06|11380.77|11380.77|0
1605699730000|2020-11-18 11:42:10|11379.41|11379.41|11378.82|11378.82|11379.41|11379.41|11378.35|11378.35|0
1605699750000|2020-11-18 11:42:30|11380.47|11380.47|11378|11378|11380.47|11380.47|11378|11378|0
1605699760000|2020-11-18 11:42:40|11377.81|11377.81|11377.72|11377.72|11377.81|11377.81|11377.72|11377.72|0
1605699780000|2020-11-18 11:43:00|11377.38|11377.38|11377.81|11377.81|11377.81|11377.81|11377.17|11377.17|0
1605699790000|2020-11-18 11:43:10|11378.08|11378.08|11376.82|11376.82|11378.64|11378.64|11376.82|11376.82|0
1605699800000|2020-11-18 11:43:20|11377.11|11377.11|11377.28|11377.28|11377.28|11377.28|11377.11|11377.11|0
1605699820000|2020-11-18 11:43:40|11377.91|11377.91|11378.27|11378.27|11378.27|11378.27|11377.91|11377.91|0
1605699840000|2020-11-18 11:44:00|11378.2|11378.2|11378.2|11378.2|11378.2|11378.2|11378.2|11378.2|0
1605699850000|2020-11-18 11:44:10|11378.88|11378.88|11378.65|11378.65|11378.88|11378.88|11378.65|11378.65|0
1605699870000|2020-11-18 11:44:30|11378.29|11378.29|11379.12|11379.12|11379.12|11379.12|11378.29|11378.29|0
1605699880000|2020-11-18 11:44:40|11378.83|11378.83|11378.81|11378.81|11379.12|11379.12|11378.81|11378.81|0
1605699900000|2020-11-18 11:45:00|11379.44|11379.44|11380.63|11380.63|11380.73|11380.73|11379.44|11379.44|0
1605699910000|2020-11-18 11:45:10|11380.87|11380.87|11386.79|11386.79|11386.79|11386.79|11380.87|11380.87|0
1605699920000|2020-11-18 11:45:20|11386.98|11386.98|11390.28|11390.28|11390.35|11390.35|11386.59|11386.59|0
1605699930000|2020-11-18 11:45:30|11390.63|11390.63|11396.49|11396.49|11398.03|11398.03|11390.51|11390.51|0
1605699940000|2020-11-18 11:45:40|11396.61|11396.61|11396.44|11396.44|11396.78|11396.78|11396.37|11396.37|0
1605699950000|2020-11-18 11:45:50|11396.2|11396.2|11393.36|11393.36|11396.2|11396.2|11393.17|11393.17|0
1605699960000|2020-11-18 11:46:00|11392.53|11392.53|11393.79|11393.79|11394.08|11394.08|11392.41|11392.41|0
1605699970000|2020-11-18 11:46:10|11393.11|11393.11|11392.93|11392.93|11393.68|11393.68|11392.93|11392.93|0
1605699980000|2020-11-18 11:46:20|11392.74|11392.74|11391.49|11391.49|11392.74|11392.74|11391.49|11391.49|0
1605699990000|2020-11-18 11:46:30|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|0
1605700000000|2020-11-18 11:46:40|11391.28|11391.28|11391.48|11391.48|11391.48|11391.48|11390.51|11390.51|0
1605700010000|2020-11-18 11:46:50|11392.11|11392.11|11391.67|11391.67|11392.47|11392.47|11391.67|11391.67|0
1605700020000|2020-11-18 11:47:00|11392.01|11392.01|11392.41|11392.41|11392.41|11392.41|11392.01|11392.01|0
1605700030000|2020-11-18 11:47:10|11389.94|11389.94|11389.94|11389.94|11389.94|11389.94|11389.94|11389.94|0
1605700040000|2020-11-18 11:47:20|11390.11|11390.11|11388.56|11388.56|11390.11|11390.11|11388.09|11388.09|0
1605700060000|2020-11-18 11:47:40|11388.9|11388.9|11388.9|11388.9|11389.1|11389.1|11388.9|11388.9|0
1605700070000|2020-11-18 11:47:50|11388.78|11388.78|11388.43|11388.43|11388.78|11388.78|11388.34|11388.34|0
1605700080000|2020-11-18 11:48:00|11387.61|11387.61|11388.49|11388.49|11388.72|11388.72|11387.61|11387.61|0
1605700090000|2020-11-18 11:48:10|11388.66|11388.66|11388.66|11388.66|11388.66|11388.66|11388.66|11388.66|0
1605700100000|2020-11-18 11:48:20|11388.9|11388.9|11388.7|11388.7|11388.9|11388.9|11388.7|11388.7|0
1605700110000|2020-11-18 11:48:30|11388.89|11388.89|11388.89|11388.89|11388.89|11388.89|11388.89|11388.89|0
1605700140000|2020-11-18 11:49:00|11389.06|11389.06|11388.99|11388.99|11389.06|11389.06|11388.99|11388.99|0
1605700150000|2020-11-18 11:49:10|11388.52|11388.52|11387.32|11387.32|11388.52|11388.52|11386.88|11386.88|0
1605700160000|2020-11-18 11:49:20|11387.6|11387.6|11386.15|11386.15|11387.6|11387.6|11385.96|11385.96|0
1605700170000|2020-11-18 11:49:30|11386.3|11386.3|11386.18|11386.18|11386.59|11386.59|11386.18|11386.18|0
1605700180000|2020-11-18 11:49:40|11385.8|11385.8|11385.92|11385.92|11385.92|11385.92|11385.8|11385.8|0
1605700190000|2020-11-18 11:49:50|11385.5|11385.5|11383.73|11383.73|11385.69|11385.69|11383.22|11383.22|0
1605700200000|2020-11-18 11:50:00|11383.87|11383.87|11384.07|11384.07|11384.07|11384.07|11383.87|11383.87|0
1605700210000|2020-11-18 11:50:10|11383.25|11383.25|11383.25|11383.25|11383.25|11383.25|11383.25|11383.25|0
1605700230000|2020-11-18 11:50:30|11384.07|11384.07|11384.07|11384.07|11384.07|11384.07|11384.07|11384.07|0
1605700240000|2020-11-18 11:50:40|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|0
1605700250000|2020-11-18 11:50:50|11386.3|11386.3|11386.3|11386.3|11386.3|11386.3|11386.3|11386.3|0
1605700260000|2020-11-18 11:51:00|11386.44|11386.44|11386.44|11386.44|11386.44|11386.44|11386.44|11386.44|0
1605700270000|2020-11-18 11:51:10|11386.68|11386.68|11385.58|11385.58|11386.68|11386.68|11385.29|11385.29|0
1605700280000|2020-11-18 11:51:20|11385.29|11385.29|11384.78|11384.78|11385.29|11385.29|11384.78|11384.78|0
1605700290000|2020-11-18 11:51:30|11384.91|11384.91|11383.63|11383.63|11384.91|11384.91|11383.63|11383.63|0
1605700300000|2020-11-18 11:51:40|11383.54|11383.54|11383.54|11383.54|11383.54|11383.54|11383.54|11383.54|0
1605700310000|2020-11-18 11:51:50|11382.91|11382.91|11381.94|11381.94|11382.91|11382.91|11381.94|11381.94|0
1605700320000|2020-11-18 11:52:00|11382.77|11382.77|11383.57|11383.57|11383.57|11383.57|11382.77|11382.77|0
1605700330000|2020-11-18 11:52:10|11383.33|11383.33|11383.4|11383.4|11383.4|11383.4|11383.33|11383.33|0
1605700340000|2020-11-18 11:52:20|11383.23|11383.23|11383.23|11383.23|11383.23|11383.23|11383.23|11383.23|0
1605700350000|2020-11-18 11:52:30|11383.46|11383.46|11383.46|11383.46|11383.46|11383.46|11383.46|11383.46|0
1605700360000|2020-11-18 11:52:40|11383.4|11383.4|11383.4|11383.4|11383.4|11383.4|11383.4|11383.4|0
1605700380000|2020-11-18 11:53:00|11383.03|11383.03|11382.66|11382.66|11383.4|11383.4|11382.57|11382.57|0
1605700390000|2020-11-18 11:53:10|11383.48|11383.48|11383.96|11383.96|11384.3|11384.3|11383.48|11383.48|0
1605700400000|2020-11-18 11:53:20|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|11384.05|0
1605700410000|2020-11-18 11:53:30|11383.98|11383.98|11383.42|11383.42|11384.38|11384.38|11383.42|11383.42|0
1605700420000|2020-11-18 11:53:40|11383.3|11383.3|11381.08|11381.08|11383.3|11383.3|11380.26|11380.26|0
1605700430000|2020-11-18 11:53:50|11380.26|11380.26|11377.9|11377.9|11380.26|11380.26|11377.9|11377.9|0
1605700440000|2020-11-18 11:54:00|11378.63|11378.63|11379.43|11379.43|11379.52|11379.52|11378.63|11378.63|0
1605700450000|2020-11-18 11:54:10|11379.28|11379.28|11379.35|11379.35|11379.5|11379.5|11379.26|11379.26|0
1605700460000|2020-11-18 11:54:20|11379.57|11379.57|11379.4|11379.4|11379.57|11379.57|11379.4|11379.4|0
1605700480000|2020-11-18 11:54:40|11379.33|11379.33|11377.45|11377.45|11379.33|11379.33|11377.09|11377.09|0
1605700490000|2020-11-18 11:54:50|11377.82|11377.82|11377.75|11377.75|11377.82|11377.82|11377.47|11377.47|0
1605700500000|2020-11-18 11:55:00|11377.68|11377.68|11377.29|11377.29|11377.85|11377.85|11377.29|11377.29|0
1605700510000|2020-11-18 11:55:10|11377|11377|11374.93|11374.93|11377|11377|11374.71|11374.71|0
1605700520000|2020-11-18 11:55:20|11374.76|11374.76|11373.51|11373.51|11374.76|11374.76|11373.51|11373.51|0
1605700530000|2020-11-18 11:55:30|11373.32|11373.32|11372.85|11372.85|11373.32|11373.32|11372.85|11372.85|0
1605700540000|2020-11-18 11:55:40|11372.66|11372.66|11372.51|11372.51|11372.8|11372.8|11372.51|11372.51|0
1605700550000|2020-11-18 11:55:50|11371.69|11371.69|11371.52|11371.52|11371.69|11371.69|11371.52|11371.52|0
1605700560000|2020-11-18 11:56:00|11371.45|11371.45|11371.6|11371.6|11371.6|11371.6|11371.45|11371.45|0
1605700580000|2020-11-18 11:56:20|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|11371.77|0
1605700590000|2020-11-18 11:56:30|11370.94|11370.94|11370.22|11370.22|11370.94|11370.94|11370.12|11370.12|0
1605700600000|2020-11-18 11:56:40|11370.39|11370.39|11370.39|11370.39|11370.39|11370.39|11370.39|11370.39|0
1605700610000|2020-11-18 11:56:50|11370.22|11370.22|11370.22|11370.22|11370.56|11370.56|11370.22|11370.22|0
1605700620000|2020-11-18 11:57:00|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|11370.51|0
1605700630000|2020-11-18 11:57:10|11370.85|11370.85|11371.48|11371.48|11371.48|11371.48|11370.85|11370.85|0
1605700640000|2020-11-18 11:57:20|11370.65|11370.65|11370.48|11370.48|11370.65|11370.65|11370.48|11370.48|0
1605700650000|2020-11-18 11:57:30|11370.25|11370.25|11368.03|11368.03|11370.25|11370.25|11368.03|11368.03|0
1605700660000|2020-11-18 11:57:40|11367.46|11367.46|11367.34|11367.34|11367.51|11367.51|11365.87|11365.87|0
1605700670000|2020-11-18 11:57:50|11367.51|11367.51|11367.68|11367.68|11367.68|11367.68|11367.51|11367.51|0
1605700680000|2020-11-18 11:58:00|11367.51|11367.51|11366.57|11366.57|11367.51|11367.51|11366.57|11366.57|0
1605700690000|2020-11-18 11:58:10|11366.74|11366.74|11365.94|11365.94|11366.74|11366.74|11365.94|11365.94|0
1605700710000|2020-11-18 11:58:30|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|0
1605700720000|2020-11-18 11:58:40|11365.78|11365.78|11366.34|11366.34|11366.34|11366.34|11365.78|11365.78|0
1605700730000|2020-11-18 11:58:50|11366.9|11366.9|11367|11367|11367|11367|11366.9|11366.9|0
1605700750000|2020-11-18 11:59:10|11367.17|11367.17|11367.29|11367.29|11367.29|11367.29|11367.17|11367.17|0
1605700760000|2020-11-18 11:59:20|11367.41|11367.41|11367.02|11367.02|11367.41|11367.41|11367.02|11367.02|0
1605700770000|2020-11-18 11:59:30|11365.38|11365.38|11365.38|11365.38|11365.38|11365.38|11365.38|11365.38|0
1605700780000|2020-11-18 11:59:40|11365.51|11365.51|11365.68|11365.68|11365.68|11365.68|11365.51|11365.51|0
1605700790000|2020-11-18 11:59:50|11365.85|11365.85|11367.16|11367.16|11367.16|11367.16|11365.85|11365.85|0
1605700800000|2020-11-18 12:00:00|11367.25|11367.25|11367.71|11367.71|11367.71|11367.71|11367.25|11367.25|0
1605700810000|2020-11-18 12:00:10|11367.88|11367.88|11367.5|11367.5|11367.88|11367.88|11367.5|11367.5|0
1605700820000|2020-11-18 12:00:20|11368.47|11368.47|11367.91|11367.91|11368.47|11368.47|11367.91|11367.91|0
1605700830000|2020-11-18 12:00:30|11368.01|11368.01|11368.01|11368.01|11368.01|11368.01|11368.01|11368.01|0
1605700850000|2020-11-18 12:00:50|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|11368.64|0
1605700860000|2020-11-18 12:01:00|11369.11|11369.11|11369.11|11369.11|11369.11|11369.11|11369.11|11369.11|0
1605700870000|2020-11-18 12:01:10|11368.91|11368.91|11369.08|11369.08|11369.08|11369.08|11368.91|11368.91|0
1605700880000|2020-11-18 12:01:20|11368.97|11368.97|11368.97|11368.97|11368.97|11368.97|11368.97|11368.97|0
1605700890000|2020-11-18 12:01:30|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|11368.82|0
1605700910000|2020-11-18 12:01:50|11369.4|11369.4|11369.87|11369.87|11369.87|11369.87|11369.4|11369.4|0
1605700920000|2020-11-18 12:02:00|11371.52|11371.52|11370.86|11370.86|11371.69|11371.69|11370.86|11370.86|0
1605700930000|2020-11-18 12:02:10|11370.04|11370.04|11370.6|11370.6|11370.6|11370.6|11370.04|11370.04|0
1605700940000|2020-11-18 12:02:20|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|11370.89|0
1605700950000|2020-11-18 12:02:30|11370.77|11370.77|11371.49|11371.49|11371.49|11371.49|11370.77|11370.77|0
1605700960000|2020-11-18 12:02:40|11371.02|11371.02|11371.14|11371.14|11371.39|11371.39|11371.02|11371.02|0
1605700970000|2020-11-18 12:02:50|11371|11371|11371|11371|11371|11371|11371|11371|0
1605700980000|2020-11-18 12:03:00|11370.88|11370.88|11371.04|11371.04|11371.04|11371.04|11370.69|11370.69|0
1605700990000|2020-11-18 12:03:10|11371.16|11371.16|11371.16|11371.16|11371.16|11371.16|11371.16|11371.16|0
1605701000000|2020-11-18 12:03:20|11371.39|11371.39|11370.67|11370.67|11371.39|11371.39|11370.67|11370.67|0
1605701010000|2020-11-18 12:03:30|11370.96|11370.96|11372.89|11372.89|11372.89|11372.89|11370.96|11370.96|0
1605701020000|2020-11-18 12:03:40|11372.99|11372.99|11374.08|11374.08|11374.08|11374.08|11372.99|11372.99|0
1605701030000|2020-11-18 12:03:50|11374.42|11374.42|11373.45|11373.45|11374.42|11374.42|11373.45|11373.45|0
1605701040000|2020-11-18 12:04:00|11373.53|11373.53|11373.19|11373.19|11373.53|11373.53|11373.19|11373.19|0
1605701050000|2020-11-18 12:04:10|11372.85|11372.85|11372.94|11372.94|11373.07|11373.07|11372.7|11372.7|0
1605701060000|2020-11-18 12:04:20|11373.11|11373.11|11374.22|11374.22|11374.22|11374.22|11373.11|11373.11|0
1605701070000|2020-11-18 12:04:30|11374.21|11374.21|11374.36|11374.36|11374.85|11374.85|11373.95|11373.95|0
1605701080000|2020-11-18 12:04:40|11375.19|11375.19|11375.32|11375.32|11375.32|11375.32|11375.19|11375.19|0
1605701090000|2020-11-18 12:04:50|11375.66|11375.66|11376.35|11376.35|11376.72|11376.72|11375.66|11375.66|0
1605701100000|2020-11-18 12:05:00|11375.52|11375.52|11376.06|11376.06|11376.06|11376.06|11375.52|11375.52|0
1605701110000|2020-11-18 12:05:10|11376.53|11376.53|11376.41|11376.41|11376.53|11376.53|11376.41|11376.41|0
1605701120000|2020-11-18 12:05:20|11376.53|11376.53|11377.53|11377.53|11377.53|11377.53|11376.53|11376.53|0
1605701130000|2020-11-18 12:05:30|11377.62|11377.62|11377.9|11377.9|11377.9|11377.9|11377.62|11377.62|0
1605701140000|2020-11-18 12:05:40|11378.26|11378.26|11377.58|11377.58|11378.26|11378.26|11377.58|11377.58|0
1605701150000|2020-11-18 12:05:50|11378.41|11378.41|11378.41|11378.41|11378.41|11378.41|11378.41|11378.41|0
1605701160000|2020-11-18 12:06:00|11377.58|11377.58|11378.17|11378.17|11378.17|11378.17|11377.58|11377.58|0
1605701170000|2020-11-18 12:06:10|11378.08|11378.08|11380.09|11380.09|11380.92|11380.92|11378.08|11378.08|0
1605701180000|2020-11-18 12:06:20|11381.04|11381.04|11381.12|11381.12|11381.12|11381.12|11380.92|11380.92|0
1605701190000|2020-11-18 12:06:30|11381.36|11381.36|11381.36|11381.36|11381.36|11381.36|11381.36|11381.36|0
1605701200000|2020-11-18 12:06:40|11381.94|11381.94|11383.01|11383.01|11383.01|11383.01|11381.94|11381.94|0
1605701210000|2020-11-18 12:06:50|11383.77|11383.77|11384.54|11384.54|11384.54|11384.54|11383.77|11383.77|0
1605701220000|2020-11-18 12:07:00|11384.81|11384.81|11384.81|11384.81|11384.81|11384.81|11384.81|11384.81|0
1605701230000|2020-11-18 12:07:10|11384.88|11384.88|11386.13|11386.13|11386.13|11386.13|11384.88|11384.88|0
1605701250000|2020-11-18 12:07:30|11386.3|11386.3|11386.57|11386.57|11386.66|11386.66|11386.3|11386.3|0
1605701260000|2020-11-18 12:07:40|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|0
1605701270000|2020-11-18 12:07:50|11387.22|11387.22|11387.22|11387.22|11387.22|11387.22|11387.22|11387.22|0
1605701280000|2020-11-18 12:08:00|11387.02|11387.02|11387.94|11387.94|11387.94|11387.94|11387.02|11387.02|0
1605701300000|2020-11-18 12:08:20|11388.18|11388.18|11388.11|11388.11|11388.18|11388.18|11388.11|11388.11|0
1605701310000|2020-11-18 12:08:30|11388.34|11388.34|11388.4|11388.4|11388.58|11388.58|11388.34|11388.34|0
1605701320000|2020-11-18 12:08:40|11388.53|11388.53|11388.53|11388.53|11388.53|11388.53|11388.53|11388.53|0
1605701330000|2020-11-18 12:08:50|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|0
1605701340000|2020-11-18 12:09:00|11388.18|11388.18|11387.83|11387.83|11388.18|11388.18|11387.83|11387.83|0
1605701350000|2020-11-18 12:09:10|11387|11387|11383.28|11383.28|11387|11387|11383.28|11383.28|0
1605701370000|2020-11-18 12:09:30|11383.04|11383.04|11382.78|11382.78|11383.04|11383.04|11382.78|11382.78|0
1605701380000|2020-11-18 12:09:40|11382.71|11382.71|11383.08|11383.08|11383.08|11383.08|11382.71|11382.71|0
1605701390000|2020-11-18 12:09:50|11383.31|11383.31|11384.24|11384.24|11384.24|11384.24|11383.31|11383.31|0
1605701400000|2020-11-18 12:10:00|11384.38|11384.38|11385.97|11385.97|11385.97|11385.97|11384.38|11384.38|0
1605701410000|2020-11-18 12:10:10|11386.33|11386.33|11386.33|11386.33|11386.33|11386.33|11386.33|11386.33|0
1605701420000|2020-11-18 12:10:20|11386.16|11386.16|11386.16|11386.16|11386.16|11386.16|11386.16|11386.16|0
1605701430000|2020-11-18 12:10:30|11386.28|11386.28|11387.45|11387.45|11387.45|11387.45|11386.28|11386.28|0
1605701440000|2020-11-18 12:10:40|11387.56|11387.56|11388.18|11388.18|11388.18|11388.18|11387.56|11387.56|0
1605701450000|2020-11-18 12:10:50|11388.52|11388.52|11388.09|11388.09|11388.52|11388.52|11388.09|11388.09|0
1605701470000|2020-11-18 12:11:10|11387.85|11387.85|11387.85|11387.85|11387.85|11387.85|11387.85|11387.85|0
1605701510000|2020-11-18 12:11:50|11388.02|11388.02|11387.84|11387.84|11388.02|11388.02|11387.84|11387.84|0
1605701530000|2020-11-18 12:12:10|11388.08|11388.08|11387.94|11387.94|11388.08|11388.08|11387.32|11387.32|0
1605701560000|2020-11-18 12:12:40|11388.15|11388.15|11388.15|11388.15|11388.15|11388.15|11388.15|11388.15|0
1605701570000|2020-11-18 12:12:50|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|0
1605701580000|2020-11-18 12:13:00|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|0
1605701590000|2020-11-18 12:13:10|11387.22|11387.22|11387.09|11387.09|11387.51|11387.51|11387.09|11387.09|0
1605701600000|2020-11-18 12:13:20|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|11387.16|0
1605701610000|2020-11-18 12:13:30|11386.69|11386.69|11386.69|11386.69|11386.69|11386.69|11386.69|11386.69|0
1605701640000|2020-11-18 12:14:00|11386.45|11386.45|11386.45|11386.45|11386.45|11386.45|11386.45|11386.45|0
1605701650000|2020-11-18 12:14:10|11386.16|11386.16|11386.37|11386.37|11386.37|11386.37|11386.16|11386.16|0
1605701660000|2020-11-18 12:14:20|11387.2|11387.2|11387.2|11387.2|11387.2|11387.2|11387.2|11387.2|0
1605701670000|2020-11-18 12:14:30|11387.34|11387.34|11387.61|11387.61|11387.61|11387.61|11387.34|11387.34|0
1605701680000|2020-11-18 12:14:40|11389.25|11389.25|11389.25|11389.25|11389.25|11389.25|11389.25|11389.25|0
1605701690000|2020-11-18 12:14:50|11389.83|11389.83|11389.98|11389.98|11389.98|11389.98|11389.83|11389.83|0
1605701700000|2020-11-18 12:15:00|11389.83|11389.83|11389.72|11389.72|11389.83|11389.83|11389.72|11389.72|0
1605701710000|2020-11-18 12:15:10|11389.95|11389.95|11389.03|11389.03|11391.01|11391.01|11389.03|11389.03|0
1605701720000|2020-11-18 12:15:20|11388.73|11388.73|11388.15|11388.15|11388.73|11388.73|11387.98|11387.98|0
1605701730000|2020-11-18 12:15:30|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|0
1605701740000|2020-11-18 12:15:40|11388.15|11388.15|11388.15|11388.15|11388.15|11388.15|11388.15|11388.15|0
1605701750000|2020-11-18 12:15:50|11388.32|11388.32|11388.32|11388.32|11388.32|11388.32|11388.32|11388.32|0
1605701760000|2020-11-18 12:16:00|11388.2|11388.2|11387.37|11387.37|11388.2|11388.2|11387.37|11387.37|0
1605701770000|2020-11-18 12:16:10|11387.25|11387.25|11387.01|11387.01|11387.25|11387.25|11387.01|11387.01|0
1605701790000|2020-11-18 12:16:30|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|0
1605701800000|2020-11-18 12:16:40|11386.74|11386.74|11387.14|11387.14|11387.14|11387.14|11386.74|11386.74|0
1605701810000|2020-11-18 12:16:50|11386.91|11386.91|11387.73|11387.73|11387.73|11387.73|11386.91|11386.91|0
1605701830000|2020-11-18 12:17:10|11387.85|11387.85|11387.74|11387.74|11387.85|11387.85|11387.59|11387.59|0
1605701840000|2020-11-18 12:17:20|11387.12|11387.12|11387.09|11387.09|11387.32|11387.32|11387.09|11387.09|0
1605701850000|2020-11-18 12:17:30|11387.15|11387.15|11387.07|11387.07|11387.15|11387.15|11387.07|11387.07|0
1605701870000|2020-11-18 12:17:50|11386.6|11386.6|11386.89|11386.89|11386.89|11386.89|11386.6|11386.6|0
1605701890000|2020-11-18 12:18:10|11387.06|11387.06|11387.16|11387.16|11387.4|11387.4|11387.06|11387.06|0
1605701900000|2020-11-18 12:18:20|11385.52|11385.52|11385.35|11385.35|11385.52|11385.52|11385.35|11385.35|0
1605701910000|2020-11-18 12:18:30|11384.52|11384.52|11384.23|11384.23|11384.52|11384.52|11384.23|11384.23|0
1605701920000|2020-11-18 12:18:40|11385.06|11385.06|11385.06|11385.06|11385.06|11385.06|11385.06|11385.06|0
1605701930000|2020-11-18 12:18:50|11384.88|11384.88|11384.63|11384.63|11384.88|11384.88|11384.63|11384.63|0
1605701940000|2020-11-18 12:19:00|11384.49|11384.49|11384.46|11384.46|11384.61|11384.61|11384.46|11384.46|0
1605701970000|2020-11-18 12:19:30|11384.37|11384.37|11384.37|11384.37|11384.37|11384.37|11384.37|11384.37|0
1605701980000|2020-11-18 12:19:40|11384.24|11384.24|11384.15|11384.15|11384.24|11384.24|11384.05|11384.05|0
1605701990000|2020-11-18 12:19:50|11384.34|11384.34|11384.15|11384.15|11384.34|11384.34|11384.15|11384.15|0
1605702000000|2020-11-18 12:20:00|11384.24|11384.24|11384.24|11384.24|11384.24|11384.24|11384.24|11384.24|0
1605702010000|2020-11-18 12:20:10|11384.36|11384.36|11384.48|11384.48|11384.48|11384.48|11384.36|11384.36|0
1605702020000|2020-11-18 12:20:20|11384.71|11384.71|11383.06|11383.06|11384.71|11384.71|11383.06|11383.06|0
1605702030000|2020-11-18 12:20:30|11383.26|11383.26|11383.33|11383.33|11383.33|11383.33|11383.26|11383.26|0
1605702040000|2020-11-18 12:20:40|11383.16|11383.16|11383.41|11383.41|11383.41|11383.41|11382.6|11382.6|0
1605702050000|2020-11-18 12:20:50|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|0
1605702060000|2020-11-18 12:21:00|11384.71|11384.71|11384.54|11384.54|11384.71|11384.71|11384.54|11384.54|0
1605702070000|2020-11-18 12:21:10|11385.36|11385.36|11385.65|11385.65|11385.65|11385.65|11385.36|11385.36|0
1605702090000|2020-11-18 12:21:30|11385.27|11385.27|11385.27|11385.27|11385.27|11385.27|11385.27|11385.27|0
1605702100000|2020-11-18 12:21:40|11384.83|11384.83|11384.83|11384.83|11384.83|11384.83|11384.83|11384.83|0
1605702110000|2020-11-18 12:21:50|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|11384.7|0
1605702120000|2020-11-18 12:22:00|11384.58|11384.58|11384.38|11384.38|11384.81|11384.81|11384.38|11384.38|0
1605702130000|2020-11-18 12:22:10|11382.73|11382.73|11382.73|11382.73|11382.73|11382.73|11382.73|11382.73|0
1605702140000|2020-11-18 12:22:20|11382.59|11382.59|11382.44|11382.44|11382.59|11382.59|11382.44|11382.44|0
1605702210000|2020-11-18 12:23:30|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|0
1605702230000|2020-11-18 12:23:50|11383.02|11383.02|11381.97|11381.97|11383.02|11383.02|11381.97|11381.97|0
1605702240000|2020-11-18 12:24:00|11382.11|11382.11|11382.93|11382.93|11382.93|11382.93|11382.11|11382.11|0
1605702250000|2020-11-18 12:24:10|11383.11|11383.11|11383.11|11383.11|11383.11|11383.11|11383.11|11383.11|0
1605702260000|2020-11-18 12:24:20|11383.03|11383.03|11382.6|11382.6|11383.03|11383.03|11382.6|11382.6|0
1605702270000|2020-11-18 12:24:30|11382.31|11382.31|11383.1|11383.1|11383.1|11383.1|11382.19|11382.19|0
1605702280000|2020-11-18 12:24:40|11381.87|11381.87|11379.8|11379.8|11381.87|11381.87|11379.8|11379.8|0
1605702290000|2020-11-18 12:24:50|11379.65|11379.65|11379.34|11379.34|11379.82|11379.82|11379.34|11379.34|0
1605702300000|2020-11-18 12:25:00|11379.49|11379.49|11379.82|11379.82|11379.97|11379.97|11379.49|11379.49|0
1605702310000|2020-11-18 12:25:10|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|0
1605702320000|2020-11-18 12:25:20|11380.73|11380.73|11380.9|11380.9|11380.9|11380.9|11380.73|11380.73|0
1605702330000|2020-11-18 12:25:30|11381.52|11381.52|11382.66|11382.66|11382.66|11382.66|11381.52|11381.52|0
1605702340000|2020-11-18 12:25:40|11382.96|11382.96|11382.96|11382.96|11382.96|11382.96|11382.96|11382.96|0
1605702350000|2020-11-18 12:25:50|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|11383.1|0
1605702360000|2020-11-18 12:26:00|11383.34|11383.34|11383.34|11383.34|11383.34|11383.34|11383.34|11383.34|0
1605702370000|2020-11-18 12:26:10|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|0
1605702380000|2020-11-18 12:26:20|11383.63|11383.63|11384.62|11384.62|11384.62|11384.62|11383.63|11383.63|0
1605702390000|2020-11-18 12:26:30|11384.77|11384.77|11384.77|11384.77|11384.77|11384.77|11384.77|11384.77|0
1605702410000|2020-11-18 12:26:50|11384.62|11384.62|11384.18|11384.18|11384.62|11384.62|11384.18|11384.18|0
1605702420000|2020-11-18 12:27:00|11385.04|11385.04|11385.25|11385.25|11385.4|11385.4|11385.04|11385.04|0
1605702430000|2020-11-18 12:27:10|11385.01|11385.01|11385.01|11385.01|11385.01|11385.01|11385.01|11385.01|0
1605702440000|2020-11-18 12:27:20|11384.78|11384.78|11384.78|11384.78|11384.78|11384.78|11384.78|11384.78|0
1605702450000|2020-11-18 12:27:30|11384.92|11384.92|11384.69|11384.69|11385.07|11385.07|11384.69|11384.69|0
1605702460000|2020-11-18 12:27:40|11384.52|11384.52|11384.28|11384.28|11384.52|11384.52|11384.16|11384.16|0
1605702470000|2020-11-18 12:27:50|11384.4|11384.4|11384.17|11384.17|11384.4|11384.4|11384.17|11384.17|0
1605702480000|2020-11-18 12:28:00|11384.34|11384.34|11385.58|11385.58|11385.58|11385.58|11384.34|11384.34|0
1605702490000|2020-11-18 12:28:10|11385.35|11385.35|11385.35|11385.35|11385.35|11385.35|11385.35|11385.35|0
1605702500000|2020-11-18 12:28:20|11385.58|11385.58|11383.7|11383.7|11385.58|11385.58|11383.7|11383.7|0
1605702510000|2020-11-18 12:28:30|11383.76|11383.76|11385.41|11385.41|11385.41|11385.41|11383.76|11383.76|0
1605702520000|2020-11-18 12:28:40|11386.03|11386.03|11386.03|11386.03|11386.03|11386.03|11386.03|11386.03|0
1605702530000|2020-11-18 12:28:50|11386.15|11386.15|11386.49|11386.49|11386.49|11386.49|11386.15|11386.15|0
1605702540000|2020-11-18 12:29:00|11386.6|11386.6|11387.23|11387.23|11387.23|11387.23|11386.6|11386.6|0
1605702550000|2020-11-18 12:29:10|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|0
1605702560000|2020-11-18 12:29:20|11387.64|11387.64|11387.81|11387.81|11387.93|11387.93|11387.28|11387.28|0
1605702570000|2020-11-18 12:29:30|11388.04|11388.04|11388.04|11388.04|11388.04|11388.04|11388.04|11388.04|0
1605702580000|2020-11-18 12:29:40|11387.93|11387.93|11387.93|11387.93|11387.93|11387.93|11387.93|11387.93|0
1605702590000|2020-11-18 12:29:50|11388.16|11388.16|11388.16|11388.16|11388.16|11388.16|11388.16|11388.16|0
1605702600000|2020-11-18 12:30:00|11388.99|11388.99|11388.77|11388.77|11388.99|11388.99|11388.31|11388.31|0
1605702610000|2020-11-18 12:30:10|11388.54|11388.54|11388.92|11388.92|11388.92|11388.92|11388.3|11388.3|0
1605702620000|2020-11-18 12:30:20|11389.15|11389.15|11388.57|11388.57|11389.15|11389.15|11388.57|11388.57|0
1605702630000|2020-11-18 12:30:30|11388.23|11388.23|11388.4|11388.4|11388.49|11388.49|11388.23|11388.23|0
1605702640000|2020-11-18 12:30:40|11388.54|11388.54|11389.74|11389.74|11389.74|11389.74|11388.1|11388.1|0
1605702660000|2020-11-18 12:31:00|11389.88|11389.88|11389.64|11389.64|11389.88|11389.88|11389.64|11389.64|0
1605702670000|2020-11-18 12:31:10|11389.41|11389.41|11388.93|11388.93|11389.41|11389.41|11388.84|11388.84|0
1605702680000|2020-11-18 12:31:20|11389|11389|11389|11389|11389|11389|11389|11389|0
1605702690000|2020-11-18 12:31:30|11388.56|11388.56|11390.52|11390.52|11390.52|11390.52|11388.56|11388.56|0
1605702700000|2020-11-18 12:31:40|11390.81|11390.81|11390.58|11390.58|11390.81|11390.81|11390.34|11390.34|0
1605702710000|2020-11-18 12:31:50|11390.71|11390.71|11390.71|11390.71|11390.71|11390.71|11390.71|11390.71|0
1605702720000|2020-11-18 12:32:00|11390.54|11390.54|11395.2|11395.2|11395.5|11395.5|11389.92|11389.92|0
1605702730000|2020-11-18 12:32:10|11395.41|11395.41|11395.41|11395.41|11395.41|11395.41|11395.41|11395.41|0
1605702740000|2020-11-18 12:32:20|11395.58|11395.58|11395.29|11395.29|11395.58|11395.58|11395.29|11395.29|0
1605702750000|2020-11-18 12:32:30|11395.46|11395.46|11395.67|11395.67|11396.14|11396.14|11395.46|11395.46|0
1605702760000|2020-11-18 12:32:40|11395.82|11395.82|11396.64|11396.64|11396.64|11396.64|11395.82|11395.82|0
1605702770000|2020-11-18 12:32:50|11398.29|11398.29|11398.05|11398.05|11398.29|11398.29|11398.05|11398.05|0
1605702780000|2020-11-18 12:33:00|11398.29|11398.29|11398.08|11398.08|11398.91|11398.91|11398.08|11398.08|0
1605702790000|2020-11-18 12:33:10|11398.91|11398.91|11398.79|11398.79|11398.91|11398.91|11398.79|11398.79|0
1605702800000|2020-11-18 12:33:20|11400.66|11400.66|11400.66|11400.66|11400.66|11400.66|11400.66|11400.66|0
1605702810000|2020-11-18 12:33:30|11401.48|11401.48|11403.13|11403.13|11403.13|11403.13|11401.48|11401.48|0
1605702820000|2020-11-18 12:33:40|11402.79|11402.79|11402.45|11402.45|11402.79|11402.79|11402.45|11402.45|0
1605702830000|2020-11-18 12:33:50|11402.11|11402.11|11402.11|11402.11|11402.11|11402.11|11402.11|11402.11|0
1605702840000|2020-11-18 12:34:00|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|0
1605702850000|2020-11-18 12:34:10|11399.64|11399.64|11402.28|11402.28|11402.28|11402.28|11399.64|11399.64|0
1605702860000|2020-11-18 12:34:20|11403.18|11403.18|11403.13|11403.13|11403.18|11403.18|11402.84|11402.84|0
1605702870000|2020-11-18 12:34:30|11403.69|11403.69|11401.3|11401.3|11403.69|11403.69|11401.3|11401.3|0
1605702880000|2020-11-18 12:34:40|11401.42|11401.42|11402.66|11402.66|11402.66|11402.66|11401.42|11401.42|0
1605702890000|2020-11-18 12:34:50|11403.28|11403.28|11402.6|11402.6|11403.28|11403.28|11402.6|11402.6|0
1605702900000|2020-11-18 12:35:00|11403.23|11403.23|11404.17|11404.17|11404.17|11404.17|11403.23|11403.23|0
1605702910000|2020-11-18 12:35:10|11404.51|11404.51|11407.09|11407.09|11407.09|11407.09|11404.51|11404.51|0
1605702920000|2020-11-18 12:35:20|11407.21|11407.21|11406.6|11406.6|11407.78|11407.78|11406.24|11406.24|0
1605702930000|2020-11-18 12:35:30|11406.43|11406.43|11406.16|11406.16|11406.43|11406.43|11405.92|11405.92|0
1605702950000|2020-11-18 12:35:50|11406.23|11406.23|11406.23|11406.23|11406.36|11406.36|11406.23|11406.23|0
1605702960000|2020-11-18 12:36:00|11406.34|11406.34|11404.9|11404.9|11406.34|11406.34|11404.7|11404.7|0
1605702970000|2020-11-18 12:36:10|11404.54|11404.54|11404.54|11404.54|11404.54|11404.54|11404.54|11404.54|0
1605702980000|2020-11-18 12:36:20|11404.73|11404.73|11404.73|11404.73|11404.73|11404.73|11404.73|11404.73|0
1605702990000|2020-11-18 12:36:30|11404.59|11404.59|11404.59|11404.59|11404.59|11404.59|11404.59|11404.59|0
1605703000000|2020-11-18 12:36:40|11404.95|11404.95|11404.6|11404.6|11404.95|11404.95|11404.6|11404.6|0
1605703010000|2020-11-18 12:36:50|11403.98|11403.98|11404.21|11404.21|11404.21|11404.21|11403.98|11403.98|0
1605703020000|2020-11-18 12:37:00|11404.04|11404.04|11402.61|11402.61|11404.04|11404.04|11402.61|11402.61|0
1605703030000|2020-11-18 12:37:10|11403.44|11403.44|11404.39|11404.39|11404.99|11404.99|11403.44|11403.44|0
1605703040000|2020-11-18 12:37:20|11403.23|11403.23|11404.91|11404.91|11405.14|11405.14|11403.23|11403.23|0
1605703050000|2020-11-18 12:37:30|11404.67|11404.67|11404.96|11404.96|11404.96|11404.96|11404.67|11404.67|0
1605703060000|2020-11-18 12:37:40|11405.16|11405.16|11404.49|11404.49|11405.43|11405.43|11404.49|11404.49|0
1605703070000|2020-11-18 12:37:50|11404.55|11404.55|11404.62|11404.62|11404.62|11404.62|11404.55|11404.55|0
1605703080000|2020-11-18 12:38:00|11404.45|11404.45|11405.07|11405.07|11405.07|11405.07|11404.45|11404.45|0
1605703090000|2020-11-18 12:38:10|11405.7|11405.7|11405.75|11405.75|11405.99|11405.99|11405.7|11405.7|0
1605703100000|2020-11-18 12:38:20|11405.98|11405.98|11407.08|11407.08|11407.08|11407.08|11405.98|11405.98|0
1605703110000|2020-11-18 12:38:30|11407.16|11407.16|11404.45|11404.45|11407.16|11407.16|11403.87|11403.87|0
1605703120000|2020-11-18 12:38:40|11404.62|11404.62|11404.62|11404.62|11404.62|11404.62|11404.62|11404.62|0
1605703130000|2020-11-18 12:38:50|11405.44|11405.44|11405.88|11405.88|11405.88|11405.88|11405.44|11405.44|0
1605703140000|2020-11-18 12:39:00|11405.93|11405.93|11406.1|11406.1|11406.1|11406.1|11405.93|11405.93|0
1605703150000|2020-11-18 12:39:10|11406.84|11406.84|11407.17|11407.17|11407.46|11407.46|11406.84|11406.84|0
1605703160000|2020-11-18 12:39:20|11407.68|11407.68|11407.21|11407.21|11407.68|11407.68|11407.21|11407.21|0
1605703170000|2020-11-18 12:39:30|11406.39|11406.39|11406.39|11406.39|11406.39|11406.39|11406.39|11406.39|0
1605703210000|2020-11-18 12:40:10|11406.16|11406.16|11407.06|11407.06|11407.06|11407.06|11406.16|11406.16|0
1605703220000|2020-11-18 12:40:20|11407.88|11407.88|11408.12|11408.12|11408.12|11408.12|11407.88|11407.88|0
1605703230000|2020-11-18 12:40:30|11408.59|11408.59|11408.35|11408.35|11408.59|11408.59|11408.35|11408.35|0
1605703240000|2020-11-18 12:40:40|11408.13|11408.13|11409.08|11409.08|11409.08|11409.08|11408.13|11408.13|0
1605703250000|2020-11-18 12:40:50|11408.85|11408.85|11408.44|11408.44|11408.85|11408.85|11408.17|11408.17|0
1605703260000|2020-11-18 12:41:00|11408.51|11408.51|11408.31|11408.31|11408.51|11408.51|11408.31|11408.31|0
1605703270000|2020-11-18 12:41:10|11408.48|11408.48|11408.56|11408.56|11408.56|11408.56|11408.48|11408.48|0
1605703280000|2020-11-18 12:41:20|11408.33|11408.33|11408.21|11408.21|11408.33|11408.33|11408.21|11408.21|0
1605703290000|2020-11-18 12:41:30|11407.92|11407.92|11407.63|11407.63|11407.92|11407.92|11407.63|11407.63|0
1605703310000|2020-11-18 12:41:50|11407.86|11407.86|11407.46|11407.46|11407.86|11407.86|11407.46|11407.46|0
1605703320000|2020-11-18 12:42:00|11408.71|11408.71|11410.1|11410.1|11410.1|11410.1|11408.71|11408.71|0
1605703330000|2020-11-18 12:42:10|11410.33|11410.33|11409.71|11409.71|11410.33|11410.33|11409.71|11409.71|0
1605703340000|2020-11-18 12:42:20|11411.18|11411.18|11409.82|11409.82|11411.18|11411.18|11409.82|11409.82|0
1605703350000|2020-11-18 12:42:30|11409.7|11409.7|11409.7|11409.7|11409.7|11409.7|11409.7|11409.7|0
1605703360000|2020-11-18 12:42:40|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|0
1605703370000|2020-11-18 12:42:50|11410.48|11410.48|11410.24|11410.24|11410.81|11410.81|11409.99|11409.99|0
1605703380000|2020-11-18 12:43:00|11410.41|11410.41|11409.65|11409.65|11410.58|11410.58|11408.93|11408.93|0
1605703390000|2020-11-18 12:43:10|11409.02|11409.02|11408.16|11408.16|11409.02|11409.02|11408.16|11408.16|0
1605703400000|2020-11-18 12:43:20|11407.54|11407.54|11406.93|11406.93|11407.54|11407.54|11406.93|11406.93|0
1605703410000|2020-11-18 12:43:30|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|0
1605703420000|2020-11-18 12:43:40|11408.8|11408.8|11406.4|11406.4|11408.8|11408.8|11406.4|11406.4|0
1605703430000|2020-11-18 12:43:50|11406.29|11406.29|11406.06|11406.06|11406.29|11406.29|11406.06|11406.06|0
1605703440000|2020-11-18 12:44:00|11405.91|11405.91|11405|11405|11405.91|11405.91|11405|11405|0
1605703450000|2020-11-18 12:44:10|11404.88|11404.88|11406.76|11406.76|11406.76|11406.76|11404.69|11404.69|0
1605703460000|2020-11-18 12:44:20|11406.93|11406.93|11406.93|11406.93|11406.93|11406.93|11406.93|11406.93|0
1605703470000|2020-11-18 12:44:30|11406.31|11406.31|11406.31|11406.31|11406.31|11406.31|11406.31|11406.31|0
1605703490000|2020-11-18 12:44:50|11406.14|11406.14|11406.52|11406.52|11406.52|11406.52|11406.14|11406.14|0
1605703500000|2020-11-18 12:45:00|11405.7|11405.7|11404.97|11404.97|11405.7|11405.7|11404.84|11404.84|0
1605703510000|2020-11-18 12:45:10|11404.35|11404.35|11405.29|11405.29|11405.29|11405.29|11404.35|11404.35|0
1605703520000|2020-11-18 12:45:20|11405.4|11405.4|11405.4|11405.4|11405.4|11405.4|11405.4|11405.4|0
1605703530000|2020-11-18 12:45:30|11405.12|11405.12|11404.72|11404.72|11405.12|11405.12|11404.72|11404.72|0
1605703540000|2020-11-18 12:45:40|11404.6|11404.6|11402.15|11402.15|11404.6|11404.6|11402.15|11402.15|0
1605703550000|2020-11-18 12:45:50|11402.01|11402.01|11401.9|11401.9|11402.01|11402.01|11401.9|11401.9|0
1605703560000|2020-11-18 12:46:00|11401.67|11401.67|11399.17|11399.17|11401.67|11401.67|11399.17|11399.17|0
1605703570000|2020-11-18 12:46:10|11399.32|11399.32|11400.42|11400.42|11400.56|11400.56|11399.32|11399.32|0
1605703580000|2020-11-18 12:46:20|11399.72|11399.72|11398.89|11398.89|11399.72|11399.72|11398.89|11398.89|0
1605703600000|2020-11-18 12:46:40|11399.12|11399.12|11399.65|11399.65|11399.65|11399.65|11399.12|11399.12|0
1605703610000|2020-11-18 12:46:50|11399.48|11399.48|11400.89|11400.89|11400.89|11400.89|11399.24|11399.24|0
1605703620000|2020-11-18 12:47:00|11400.51|11400.51|11399.05|11399.05|11400.51|11400.51|11399.05|11399.05|0
1605703630000|2020-11-18 12:47:10|11398.95|11398.95|11399.43|11399.43|11399.8|11399.8|11398.95|11398.95|0
1605703640000|2020-11-18 12:47:20|11399.07|11399.07|11399.2|11399.2|11399.2|11399.2|11399.07|11399.07|0
1605703660000|2020-11-18 12:47:40|11398.91|11398.91|11398.96|11398.96|11399.15|11399.15|11398.91|11398.91|0
1605703670000|2020-11-18 12:47:50|11399.78|11399.78|11400.37|11400.37|11400.61|11400.61|11399.78|11399.78|0
1605703680000|2020-11-18 12:48:00|11400.08|11400.08|11401.35|11401.35|11401.35|11401.35|11400.08|11400.08|0
1605703690000|2020-11-18 12:48:10|11401.41|11401.41|11399.7|11399.7|11401.41|11401.41|11399.7|11399.7|0
1605703700000|2020-11-18 12:48:20|11400.52|11400.52|11402.85|11402.85|11402.85|11402.85|11400.52|11400.52|0
1605703710000|2020-11-18 12:48:30|11403.68|11403.68|11404.17|11404.17|11404.26|11404.26|11403.44|11403.44|0
1605703720000|2020-11-18 12:48:40|11404.24|11404.24|11404.53|11404.53|11404.53|11404.53|11404.24|11404.24|0
1605703730000|2020-11-18 12:48:50|11406.17|11406.17|11406.17|11406.17|11406.17|11406.17|11406.17|11406.17|0
1605703740000|2020-11-18 12:49:00|11405.35|11405.35|11405.06|11405.06|11405.35|11405.35|11405.06|11405.06|0
1605703750000|2020-11-18 12:49:10|11405.4|11405.4|11404.45|11404.45|11405.4|11405.4|11404.45|11404.45|0
1605703760000|2020-11-18 12:49:20|11404.57|11404.57|11404.27|11404.27|11404.57|11404.57|11404.27|11404.27|0
1605703770000|2020-11-18 12:49:30|11404.34|11404.34|11404.34|11404.34|11404.34|11404.34|11404.34|11404.34|0
1605703780000|2020-11-18 12:49:40|11404.17|11404.17|11404.59|11404.59|11404.7|11404.7|11403.88|11403.88|0
1605703790000|2020-11-18 12:49:50|11403.88|11403.88|11403.22|11403.22|11403.88|11403.88|11403.22|11403.22|0
1605703800000|2020-11-18 12:50:00|11403.12|11403.12|11402.07|11402.07|11403.12|11403.12|11401.35|11401.35|0
1605703810000|2020-11-18 12:50:10|11401.92|11401.92|11401.92|11401.92|11401.92|11401.92|11401.92|11401.92|0
1605703820000|2020-11-18 12:50:20|11401.69|11401.69|11401.52|11401.52|11401.69|11401.69|11401.52|11401.52|0
1605703830000|2020-11-18 12:50:30|11402.34|11402.34|11402.34|11402.34|11402.34|11402.34|11402.34|11402.34|0
1605703840000|2020-11-18 12:50:40|11402.51|11402.51|11402.8|11402.8|11403.14|11403.14|11402.51|11402.51|0
1605703850000|2020-11-18 12:50:50|11401.15|11401.15|11401.44|11401.44|11401.55|11401.55|11401.15|11401.15|0
1605703860000|2020-11-18 12:51:00|11401.29|11401.29|11401.74|11401.74|11401.74|11401.74|11401.29|11401.29|0
1605703870000|2020-11-18 12:51:10|11401.5|11401.5|11400.9|11400.9|11401.5|11401.5|11400.9|11400.9|0
1605703880000|2020-11-18 12:51:20|11401.07|11401.07|11402|11402|11402|11402|11400.84|11400.84|0
1605703890000|2020-11-18 12:51:30|11402.15|11402.15|11403.11|11403.11|11403.11|11403.11|11402.15|11402.15|0
1605703900000|2020-11-18 12:51:40|11403.28|11403.28|11403.35|11403.35|11403.35|11403.35|11403.11|11403.11|0
1605703920000|2020-11-18 12:52:00|11403.06|11403.06|11403.22|11403.22|11404.3|11404.3|11403.06|11403.06|0
1605703930000|2020-11-18 12:52:10|11403.58|11403.58|11403.93|11403.93|11403.93|11403.93|11403.58|11403.58|0
1605703950000|2020-11-18 12:52:30|11403.81|11403.81|11403.81|11403.81|11403.81|11403.81|11403.81|11403.81|0
1605703960000|2020-11-18 12:52:40|11403.24|11403.24|11403.24|11403.24|11403.24|11403.24|11403.24|11403.24|0
1605703970000|2020-11-18 12:52:50|11402.41|11402.41|11402.41|11402.41|11402.41|11402.41|11402.41|11402.41|0
1605703980000|2020-11-18 12:53:00|11402.18|11402.18|11401.56|11401.56|11402.18|11402.18|11401.56|11401.56|0
1605703990000|2020-11-18 12:53:10|11401.22|11401.22|11401.39|11401.39|11401.39|11401.39|11401.22|11401.22|0
1605704000000|2020-11-18 12:53:20|11402.21|11402.21|11401.59|11401.59|11402.21|11402.21|11401.59|11401.59|0
1605704020000|2020-11-18 12:53:40|11402.99|11402.99|11402.99|11402.99|11402.99|11402.99|11402.99|11402.99|0
1605704030000|2020-11-18 12:53:50|11403.37|11403.37|11404.26|11404.26|11404.26|11404.26|11403.37|11403.37|0
1605704040000|2020-11-18 12:54:00|11404.5|11404.5|11405.79|11405.79|11405.79|11405.79|11404.5|11404.5|0
1605704050000|2020-11-18 12:54:10|11405.92|11405.92|11406.19|11406.19|11406.19|11406.19|11405.92|11405.92|0
1605704070000|2020-11-18 12:54:30|11407.02|11407.02|11408.14|11408.14|11408.14|11408.14|11407.02|11407.02|0
1605704080000|2020-11-18 12:54:40|11408.2|11408.2|11408.2|11408.2|11408.2|11408.2|11408.2|11408.2|0
1605704090000|2020-11-18 12:54:50|11408.83|11408.83|11408.83|11408.83|11408.83|11408.83|11408.83|11408.83|0
1605704100000|2020-11-18 12:55:00|11407.18|11407.18|11405.77|11405.77|11407.18|11407.18|11404.58|11404.58|0
1605704110000|2020-11-18 12:55:10|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|0
1605704120000|2020-11-18 12:55:20|11406.11|11406.11|11403.47|11403.47|11406.11|11406.11|11403.47|11403.47|0
1605704130000|2020-11-18 12:55:30|11403.53|11403.53|11404.71|11404.71|11404.71|11404.71|11403.53|11403.53|0
1605704140000|2020-11-18 12:55:40|11405.58|11405.58|11405.58|11405.58|11405.58|11405.58|11405.58|11405.58|0
1605704150000|2020-11-18 12:55:50|11405.29|11405.29|11404.95|11404.95|11405.29|11405.29|11404.95|11404.95|0
1605704160000|2020-11-18 12:56:00|11404.71|11404.71|11405.54|11405.54|11405.54|11405.54|11404.71|11404.71|0
1605704170000|2020-11-18 12:56:10|11406.36|11406.36|11406.6|11406.6|11406.6|11406.6|11406.36|11406.36|0
1605704190000|2020-11-18 12:56:30|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|11406.68|0
1605704200000|2020-11-18 12:56:40|11406.51|11406.51|11406.75|11406.75|11406.75|11406.75|11406.51|11406.51|0
1605704220000|2020-11-18 12:57:00|11406.92|11406.92|11406.92|11406.92|11406.92|11406.92|11406.92|11406.92|0
1605704240000|2020-11-18 12:57:20|11407.21|11407.21|11407.21|11407.21|11407.21|11407.21|11407.21|11407.21|0
1605704260000|2020-11-18 12:57:40|11406.58|11406.58|11405.96|11405.96|11407.21|11407.21|11405.96|11405.96|0
1605704270000|2020-11-18 12:57:50|11405.81|11405.81|11405.81|11405.81|11405.81|11405.81|11405.81|11405.81|0
1605704300000|2020-11-18 12:58:20|11405.91|11405.91|11406.08|11406.08|11406.08|11406.08|11405.91|11405.91|0
1605704310000|2020-11-18 12:58:30|11405.26|11405.26|11405.39|11405.39|11405.39|11405.39|11405.26|11405.26|0
1605704320000|2020-11-18 12:58:40|11405.73|11405.73|11405.73|11405.73|11405.73|11405.73|11405.73|11405.73|0
1605704340000|2020-11-18 12:59:00|11405.5|11405.5|11405.67|11405.67|11405.67|11405.67|11405.5|11405.5|0
1605704350000|2020-11-18 12:59:10|11404.84|11404.84|11404.37|11404.37|11404.84|11404.84|11404.37|11404.37|0
1605704360000|2020-11-18 12:59:20|11404.09|11404.09|11402.76|11402.76|11404.09|11404.09|11402.76|11402.76|0
1605704370000|2020-11-18 12:59:30|11403.58|11403.58|11403.58|11403.58|11403.58|11403.58|11403.58|11403.58|0
1605704380000|2020-11-18 12:59:40|11404.4|11404.4|11405.17|11405.17|11405.17|11405.17|11404.4|11404.4|0
1605704390000|2020-11-18 12:59:50|11405.31|11405.31|11406.44|11406.44|11406.44|11406.44|11405.31|11405.31|0
1605704400000|2020-11-18 13:00:00|11406.29|11406.29|11406.58|11406.58|11406.58|11406.58|11406.29|11406.29|0
1605704410000|2020-11-18 13:00:10|11406.68|11406.68|11406.44|11406.44|11406.68|11406.68|11406.44|11406.44|0
1605704420000|2020-11-18 13:00:20|11406.59|11406.59|11407.03|11407.03|11407.03|11407.03|11406.59|11406.59|0
1605704430000|2020-11-18 13:00:30|11407.13|11407.13|11407.69|11407.69|11407.69|11407.69|11407.13|11407.13|0
1605704440000|2020-11-18 13:00:40|11407.96|11407.96|11408.78|11408.78|11408.78|11408.78|11407.96|11407.96|0
1605704450000|2020-11-18 13:00:50|11407.14|11407.14|11407.42|11407.42|11407.76|11407.76|11407.14|11407.14|0
1605704460000|2020-11-18 13:01:00|11405.81|11405.81|11405.73|11405.73|11405.9|11405.9|11405.73|11405.73|0
1605704480000|2020-11-18 13:01:20|11405.8|11405.8|11405.87|11405.87|11405.87|11405.87|11405.8|11405.8|0
1605704490000|2020-11-18 13:01:30|11405.7|11405.7|11406.52|11406.52|11406.52|11406.52|11405.7|11405.7|0
1605704500000|2020-11-18 13:01:40|11406.79|11406.79|11406.79|11406.79|11406.79|11406.79|11406.79|11406.79|0
1605704510000|2020-11-18 13:01:50|11407.15|11407.15|11406.5|11406.5|11407.15|11407.15|11406.14|11406.14|0
1605704520000|2020-11-18 13:02:00|11406.4|11406.4|11406.17|11406.17|11406.4|11406.4|11406.17|11406.17|0
1605704540000|2020-11-18 13:02:20|11406.34|11406.34|11407.62|11407.62|11407.71|11407.71|11406.34|11406.34|0
1605704550000|2020-11-18 13:02:30|11407.82|11407.82|11407.95|11407.95|11408.02|11408.02|11406.96|11406.96|0
1605704560000|2020-11-18 13:02:40|11408.77|11408.77|11408.67|11408.67|11408.77|11408.77|11408.67|11408.67|0
1605704570000|2020-11-18 13:02:50|11408.05|11408.05|11407.64|11407.64|11408.05|11408.05|11407.64|11407.64|0
1605704580000|2020-11-18 13:03:00|11407.71|11407.71|11407.09|11407.09|11407.71|11407.71|11407.09|11407.09|0
1605704590000|2020-11-18 13:03:10|11407.71|11407.71|11408.35|11408.35|11408.41|11408.41|11407.71|11407.71|0
1605704620000|2020-11-18 13:03:40|11408.73|11408.73|11409.35|11409.35|11409.35|11409.35|11408.73|11408.73|0
1605704640000|2020-11-18 13:04:00|11409.69|11409.69|11410.03|11410.03|11410.03|11410.03|11409.69|11409.69|0
1605704650000|2020-11-18 13:04:10|11410.66|11410.66|11409.87|11409.87|11410.66|11410.66|11409.87|11409.87|0
1605704660000|2020-11-18 13:04:20|11409.7|11409.7|11409.7|11409.7|11409.7|11409.7|11409.7|11409.7|0
1605704670000|2020-11-18 13:04:30|11409.46|11409.46|11409.17|11409.17|11409.46|11409.46|11409.17|11409.17|0
1605704680000|2020-11-18 13:04:40|11409.08|11409.08|11409.02|11409.02|11409.08|11409.08|11408.96|11408.96|0
1605704690000|2020-11-18 13:04:50|11409.14|11409.14|11409.09|11409.09|11409.26|11409.26|11409.09|11409.09|0
1605704700000|2020-11-18 13:05:00|11409|11409|11409.35|11409.35|11409.73|11409.73|11409|11409|0
1605704710000|2020-11-18 13:05:10|11409.18|11409.18|11409.01|11409.01|11409.18|11409.18|11409.01|11409.01|0
1605704720000|2020-11-18 13:05:20|11409.14|11409.14|11408.32|11408.32|11409.14|11409.14|11408.32|11408.32|0
1605704730000|2020-11-18 13:05:30|11407.49|11407.49|11407.63|11407.63|11407.63|11407.63|11407.49|11407.49|0
1605704740000|2020-11-18 13:05:40|11408.45|11408.45|11409.41|11409.41|11409.41|11409.41|11408.45|11408.45|0
1605704750000|2020-11-18 13:05:50|11408.59|11408.59|11408.59|11408.59|11408.59|11408.59|11408.59|11408.59|0
1605704760000|2020-11-18 13:06:00|11408.76|11408.76|11410.9|11410.9|11410.97|11410.97|11408.76|11408.76|0
1605704770000|2020-11-18 13:06:10|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|0
1605704790000|2020-11-18 13:06:30|11410.69|11410.69|11410.52|11410.52|11410.69|11410.69|11410.52|11410.52|0
1605704800000|2020-11-18 13:06:40|11410.91|11410.91|11410.91|11410.91|11410.91|11410.91|11410.91|11410.91|0
1605704810000|2020-11-18 13:06:50|11411.15|11411.15|11413.06|11413.06|11413.06|11413.06|11411.15|11411.15|0
1605704820000|2020-11-18 13:07:00|11412.89|11412.89|11410.22|11410.22|11412.89|11412.89|11410.22|11410.22|0
1605704830000|2020-11-18 13:07:10|11409.93|11409.93|11410.45|11410.45|11410.45|11410.45|11409.49|11409.49|0
1605704840000|2020-11-18 13:07:20|11410.11|11410.11|11410.31|11410.31|11410.31|11410.31|11410.11|11410.11|0
1605704850000|2020-11-18 13:07:30|11410.14|11410.14|11410.14|11410.14|11410.14|11410.14|11410.14|11410.14|0
1605704860000|2020-11-18 13:07:40|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|0
1605704870000|2020-11-18 13:07:50|11410.6|11410.6|11410.6|11410.6|11410.6|11410.6|11410.6|11410.6|0
1605704880000|2020-11-18 13:08:00|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|11409.78|0
1605704890000|2020-11-18 13:08:10|11409.95|11409.95|11410.08|11410.08|11410.93|11410.93|11409.95|11409.95|0
1605704900000|2020-11-18 13:08:20|11410.01|11410.01|11410.01|11410.01|11410.01|11410.01|11410.01|11410.01|0
1605704910000|2020-11-18 13:08:30|11409.94|11409.94|11410.01|11410.01|11410.01|11410.01|11409.94|11409.94|0
1605704920000|2020-11-18 13:08:40|11409.86|11409.86|11410.51|11410.51|11410.51|11410.51|11409.86|11409.86|0
1605704930000|2020-11-18 13:08:50|11410.38|11410.38|11410.39|11410.39|11410.46|11410.46|11410.31|11410.31|0
1605704940000|2020-11-18 13:09:00|11410.22|11410.22|11410.05|11410.05|11410.22|11410.22|11410.05|11410.05|0
1605704950000|2020-11-18 13:09:10|11409.43|11409.43|11409.81|11409.81|11409.81|11409.81|11409.43|11409.43|0
1605704960000|2020-11-18 13:09:20|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|0
1605704970000|2020-11-18 13:09:30|11410.03|11410.03|11409.77|11409.77|11410.03|11410.03|11409.77|11409.77|0
1605704980000|2020-11-18 13:09:40|11409.57|11409.57|11409.57|11409.57|11409.57|11409.57|11409.57|11409.57|0
1605704990000|2020-11-18 13:09:50|11410.04|11410.04|11410.04|11410.04|11410.04|11410.04|11410.04|11410.04|0
1605705000000|2020-11-18 13:10:00|11410.13|11410.13|11410.16|11410.16|11410.16|11410.16|11410.01|11410.01|0
1605705010000|2020-11-18 13:10:10|11410.78|11410.78|11410.69|11410.69|11410.78|11410.78|11410.69|11410.69|0
1605705020000|2020-11-18 13:10:20|11411.32|11411.32|11411.33|11411.33|11411.33|11411.33|11411.23|11411.23|0
1605705030000|2020-11-18 13:10:30|11411.5|11411.5|11411.5|11411.5|11411.5|11411.5|11411.5|11411.5|0
1605705040000|2020-11-18 13:10:40|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|0
1605705050000|2020-11-18 13:10:50|11412.18|11412.18|11412.06|11412.06|11412.18|11412.18|11412.06|11412.06|0
1605705060000|2020-11-18 13:11:00|11412.24|11412.24|11412.42|11412.42|11412.71|11412.71|11412.24|11412.24|0
1605705070000|2020-11-18 13:11:10|11412.62|11412.62|11411.62|11411.62|11412.82|11412.82|11411.62|11411.62|0
1605705080000|2020-11-18 13:11:20|11411.79|11411.79|11412.68|11412.68|11412.68|11412.68|11411.79|11411.79|0
1605705090000|2020-11-18 13:11:30|11413.12|11413.12|11412.5|11412.5|11413.12|11413.12|11412.5|11412.5|0
1605705100000|2020-11-18 13:11:40|11412.56|11412.56|11412.56|11412.56|11412.56|11412.56|11412.56|11412.56|0
1605705130000|2020-11-18 13:12:10|11412.34|11412.34|11412.59|11412.59|11412.59|11412.59|11411.3|11411.3|0
1605705140000|2020-11-18 13:12:20|11412.33|11412.33|11412.24|11412.24|11412.33|11412.33|11412.24|11412.24|0
1605705150000|2020-11-18 13:12:30|11412.07|11412.07|11412.07|11412.07|11412.07|11412.07|11412.07|11412.07|0
1605705160000|2020-11-18 13:12:40|11411.89|11411.89|11411.79|11411.79|11411.89|11411.89|11411.79|11411.79|0
1605705170000|2020-11-18 13:12:50|11412.61|11412.61|11412.82|11412.82|11412.82|11412.82|11412.61|11412.61|0
1605705180000|2020-11-18 13:13:00|11412.94|11412.94|11413.05|11413.05|11413.05|11413.05|11412.94|11412.94|0
1605705190000|2020-11-18 13:13:10|11413.15|11413.15|11413.97|11413.97|11414.29|11414.29|11413.15|11413.15|0
1605705200000|2020-11-18 13:13:20|11414.06|11414.06|11414.06|11414.06|11414.06|11414.06|11414.06|11414.06|0
1605705220000|2020-11-18 13:13:40|11413.87|11413.87|11413.87|11413.87|11413.87|11413.87|11413.87|11413.87|0
1605705230000|2020-11-18 13:13:50|11414.21|11414.21|11414.44|11414.44|11414.44|11414.44|11414.21|11414.21|0
1605705240000|2020-11-18 13:14:00|11413.98|11413.98|11413.98|11413.98|11413.98|11413.98|11413.98|11413.98|0
1605705250000|2020-11-18 13:14:10|11414.6|11414.6|11411.45|11411.45|11414.6|11414.6|11411.45|11411.45|0
1605705260000|2020-11-18 13:14:20|11411.82|11411.82|11411.71|11411.71|11411.82|11411.82|11411.71|11411.71|0
1605705270000|2020-11-18 13:14:30|11411.57|11411.57|11411.28|11411.28|11411.57|11411.57|11411.05|11411.05|0
1605705280000|2020-11-18 13:14:40|11411.41|11411.41|11411.48|11411.48|11411.48|11411.48|11411.41|11411.41|0
1605705300000|2020-11-18 13:15:00|11411.33|11411.33|11411.14|11411.14|11411.39|11411.39|11411.14|11411.14|0
1605705310000|2020-11-18 13:15:10|11410.31|11410.31|11410.31|11410.31|11410.31|11410.31|11410.31|11410.31|0
1605705320000|2020-11-18 13:15:20|11410.19|11410.19|11412.19|11412.19|11412.19|11412.19|11409.72|11409.72|0
1605705330000|2020-11-18 13:15:30|11412.82|11412.82|11413.7|11413.7|11413.7|11413.7|11412.82|11412.82|0
1605705340000|2020-11-18 13:15:40|11413.6|11413.6|11413.6|11413.6|11413.6|11413.6|11413.6|11413.6|0
1605705350000|2020-11-18 13:15:50|11413.67|11413.67|11413.73|11413.73|11413.73|11413.73|11413.67|11413.67|0
1605705370000|2020-11-18 13:16:10|11413.88|11413.88|11413.88|11413.88|11413.88|11413.88|11413.88|11413.88|0
1605705380000|2020-11-18 13:16:20|11413.81|11413.81|11413.81|11413.81|11413.81|11413.81|11413.81|11413.81|0
1605705390000|2020-11-18 13:16:30|11414.07|11414.07|11414.22|11414.22|11414.22|11414.22|11414.07|11414.07|0
1605705400000|2020-11-18 13:16:40|11414.39|11414.39|11414.39|11414.39|11414.39|11414.39|11414.39|11414.39|0
1605705410000|2020-11-18 13:16:50|11414.3|11414.3|11414.3|11414.3|11414.3|11414.3|11414.17|11414.17|0
1605705420000|2020-11-18 13:17:00|11415.12|11415.12|11416.22|11416.22|11416.22|11416.22|11415.12|11415.12|0
1605705430000|2020-11-18 13:17:10|11416.45|11416.45|11417.07|11417.07|11417.7|11417.7|11416.45|11416.45|0
1605705440000|2020-11-18 13:17:20|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|11416.25|0
1605705450000|2020-11-18 13:17:30|11415.43|11415.43|11415.43|11415.43|11415.43|11415.43|11415.43|11415.43|0
1605705460000|2020-11-18 13:17:40|11415.51|11415.51|11415.53|11415.53|11415.53|11415.53|11415.33|11415.33|0
1605705470000|2020-11-18 13:17:50|11415.45|11415.45|11415.45|11415.45|11415.45|11415.45|11415.45|11415.45|0
1605705490000|2020-11-18 13:18:10|11415.54|11415.54|11415.91|11415.91|11415.91|11415.91|11415.54|11415.54|0
1605705500000|2020-11-18 13:18:20|11416.2|11416.2|11416.2|11416.2|11416.2|11416.2|11416.2|11416.2|0
1605705510000|2020-11-18 13:18:30|11416.56|11416.56|11417.15|11417.15|11417.39|11417.39|11416.56|11416.56|0
1605705520000|2020-11-18 13:18:40|11417|11417|11417|11417|11417|11417|11417|11417|0
1605705530000|2020-11-18 13:18:50|11417.15|11417.15|11415.44|11415.44|11417.15|11417.15|11415.44|11415.44|0
1605705540000|2020-11-18 13:19:00|11415.27|11415.27|11415.63|11415.63|11415.63|11415.63|11415.27|11415.27|0
1605705550000|2020-11-18 13:19:10|11415.78|11415.78|11416.69|11416.69|11416.69|11416.69|11415.78|11415.78|0
1605705560000|2020-11-18 13:19:20|11416.6|11416.6|11416.37|11416.37|11416.6|11416.6|11416.37|11416.37|0
1605705570000|2020-11-18 13:19:30|11416.44|11416.44|11415.61|11415.61|11416.44|11416.44|11415.61|11415.61|0
1605705580000|2020-11-18 13:19:40|11415.73|11415.73|11416.03|11416.03|11416.03|11416.03|11415.73|11415.73|0
1605705590000|2020-11-18 13:19:50|11415.9|11415.9|11415.96|11415.96|11416.04|11416.04|11415.9|11415.9|0
1605705600000|2020-11-18 13:20:00|11416.1|11416.1|11416.28|11416.28|11416.28|11416.28|11416.1|11416.1|0
1605705620000|2020-11-18 13:20:20|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|0
1605705640000|2020-11-18 13:20:40|11416.38|11416.38|11416.6|11416.6|11416.6|11416.6|11416.38|11416.38|0
1605705650000|2020-11-18 13:20:50|11416.84|11416.84|11415.48|11415.48|11417.13|11417.13|11414.66|11414.66|0
1605705660000|2020-11-18 13:21:00|11415.3|11415.3|11415.48|11415.48|11415.48|11415.48|11415.3|11415.3|0
1605705670000|2020-11-18 13:21:10|11415.31|11415.31|11415.48|11415.48|11415.48|11415.48|11415.31|11415.31|0
1605705680000|2020-11-18 13:21:20|11415.37|11415.37|11415.91|11415.91|11416.19|11416.19|11415.37|11415.37|0
1605705690000|2020-11-18 13:21:30|11415.71|11415.71|11415.84|11415.84|11415.84|11415.84|11415.71|11415.71|0
1605705700000|2020-11-18 13:21:40|11415.71|11415.71|11415.93|11415.93|11416.05|11416.05|11415.57|11415.57|0
1605705710000|2020-11-18 13:21:50|11416.06|11416.06|11416.16|11416.16|11416.16|11416.16|11416.06|11416.06|0
1605705720000|2020-11-18 13:22:00|11416.35|11416.35|11416.35|11416.35|11416.35|11416.35|11416.22|11416.22|0
1605705730000|2020-11-18 13:22:10|11417.18|11417.18|11417.18|11417.18|11417.18|11417.18|11417.18|11417.18|0
1605705740000|2020-11-18 13:22:20|11417.11|11417.11|11415.38|11415.38|11417.11|11417.11|11415.38|11415.38|0
1605705760000|2020-11-18 13:22:40|11415.55|11415.55|11415.89|11415.89|11415.89|11415.89|11415.55|11415.55|0
1605705770000|2020-11-18 13:22:50|11416.06|11416.06|11416.06|11416.06|11416.06|11416.06|11416.06|11416.06|0
1605705780000|2020-11-18 13:23:00|11416.4|11416.4|11415.78|11415.78|11416.4|11416.4|11415.78|11415.78|0
1605705790000|2020-11-18 13:23:10|11415.49|11415.49|11415.31|11415.31|11415.49|11415.49|11415.11|11415.11|0
1605705800000|2020-11-18 13:23:20|11415.48|11415.48|11415.03|11415.03|11415.82|11415.82|11415.03|11415.03|0
1605705810000|2020-11-18 13:23:30|11414.88|11414.88|11414.15|11414.15|11414.88|11414.88|11413.53|11413.53|0
1605705820000|2020-11-18 13:23:40|11414.27|11414.27|11413.62|11413.62|11414.27|11414.27|11413.62|11413.62|0
1605705840000|2020-11-18 13:24:00|11413.04|11413.04|11412.43|11412.43|11413.04|11413.04|11412.19|11412.19|0
1605705850000|2020-11-18 13:24:10|11412.67|11412.67|11413.44|11413.44|11413.44|11413.44|11412.67|11412.67|0
1605705860000|2020-11-18 13:24:20|11413.29|11413.29|11413.46|11413.46|11413.8|11413.8|11413.29|11413.29|0
1605705870000|2020-11-18 13:24:30|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|0
1605705890000|2020-11-18 13:24:50|11413.64|11413.64|11412.31|11412.31|11413.64|11413.64|11412.31|11412.31|0
1605705900000|2020-11-18 13:25:00|11412.48|11412.48|11413.95|11413.95|11413.95|11413.95|11412.48|11412.48|0
1605705910000|2020-11-18 13:25:10|11414.25|11414.25|11415.13|11415.13|11415.19|11415.19|11414.15|11414.15|0
1605705940000|2020-11-18 13:25:40|11414.3|11414.3|11414.64|11414.64|11414.64|11414.64|11414.3|11414.3|0
1605705950000|2020-11-18 13:25:50|11415.47|11415.47|11414.88|11414.88|11415.7|11415.7|11414.88|11414.88|0
1605705960000|2020-11-18 13:26:00|11414.64|11414.64|11414.17|11414.17|11414.64|11414.64|11414.17|11414.17|0
1605705970000|2020-11-18 13:26:10|11414.05|11414.05|11414.05|11414.05|11414.05|11414.05|11414.05|11414.05|0
1605705980000|2020-11-18 13:26:20|11413.97|11413.97|11414.07|11414.07|11414.07|11414.07|11413.97|11413.97|0
1605705990000|2020-11-18 13:26:30|11413.73|11413.73|11414.92|11414.92|11415.04|11415.04|11413.73|11413.73|0
1605706000000|2020-11-18 13:26:40|11414.56|11414.56|11415.22|11415.22|11415.22|11415.22|11414.56|11414.56|0
1605706020000|2020-11-18 13:27:00|11415.39|11415.39|11416.63|11416.63|11416.63|11416.63|11415.39|11415.39|0
1605706030000|2020-11-18 13:27:10|11416.8|11416.8|11416.8|11416.8|11416.8|11416.8|11416.8|11416.8|0
1605706040000|2020-11-18 13:27:20|11417.63|11417.63|11418.19|11418.19|11418.19|11418.19|11417.63|11417.63|0
1605706050000|2020-11-18 13:27:30|11418.02|11418.02|11418.02|11418.02|11418.02|11418.02|11418.02|11418.02|0
1605706060000|2020-11-18 13:27:40|11417.2|11417.2|11416.57|11416.57|11417.2|11417.2|11416.57|11416.57|0
1605706070000|2020-11-18 13:27:50|11417.2|11417.2|11417.2|11417.2|11417.2|11417.2|11417.2|11417.2|0
1605706080000|2020-11-18 13:28:00|11417.4|11417.4|11417.27|11417.27|11417.4|11417.4|11417.27|11417.27|0
1605706090000|2020-11-18 13:28:10|11416.93|11416.93|11418.64|11418.64|11418.64|11418.64|11416.93|11416.93|0
1605706110000|2020-11-18 13:28:30|11418.35|11418.35|11418.35|11418.35|11418.35|11418.35|11418.35|11418.35|0
1605706130000|2020-11-18 13:28:50|11418.71|11418.71|11418.54|11418.54|11418.71|11418.71|11418.54|11418.54|0
1605706140000|2020-11-18 13:29:00|11418.88|11418.88|11419.25|11419.25|11419.25|11419.25|11418.88|11418.88|0
1605706150000|2020-11-18 13:29:10|11417.6|11417.6|11418.14|11418.14|11418.14|11418.14|11417.6|11417.6|0
1605706160000|2020-11-18 13:29:20|11418.23|11418.23|11417.99|11417.99|11418.23|11418.23|11417.99|11417.99|0
1605706170000|2020-11-18 13:29:30|11418.14|11418.14|11420.52|11420.52|11420.52|11420.52|11418.14|11418.14|0
1605706190000|2020-11-18 13:29:50|11420.28|11420.28|11420.4|11420.4|11420.4|11420.4|11420.28|11420.28|0
1605706200000|2020-11-18 13:30:00|11420.64|11420.64|11420.29|11420.29|11420.64|11420.64|11420.29|11420.29|0
1605706210000|2020-11-18 13:30:10|11420.58|11420.58|11420.62|11420.62|11420.71|11420.71|11420.58|11420.58|0
1605706220000|2020-11-18 13:30:20|11420.5|11420.5|11419.92|11419.92|11420.5|11420.5|11419.92|11419.92|0
1605706230000|2020-11-18 13:30:30|11419.58|11419.58|11419.58|11419.58|11419.58|11419.58|11419.58|11419.58|0
1605706250000|2020-11-18 13:30:50|11419.69|11419.69|11419.69|11419.69|11419.69|11419.69|11419.69|11419.69|0
1605706260000|2020-11-18 13:31:00|11419.58|11419.58|11419.87|11419.87|11419.87|11419.87|11419.58|11419.58|0
1605706290000|2020-11-18 13:31:30|11419.95|11419.95|11419.7|11419.7|11419.95|11419.95|11419.7|11419.7|0
1605706300000|2020-11-18 13:31:40|11419.52|11419.52|11419.78|11419.78|11419.78|11419.78|11419.52|11419.52|0
1605706310000|2020-11-18 13:31:50|11419.42|11419.42|11419.42|11419.42|11419.42|11419.42|11419.42|11419.42|0
1605706320000|2020-11-18 13:32:00|11417.77|11417.77|11416.12|11416.12|11417.89|11417.89|11416.12|11416.12|0
1605706330000|2020-11-18 13:32:10|11415.93|11415.93|11416.6|11416.6|11416.6|11416.6|11415.93|11415.93|0
1605706340000|2020-11-18 13:32:20|11416.7|11416.7|11416.7|11416.7|11416.7|11416.7|11416.7|11416.7|0
1605706350000|2020-11-18 13:32:30|11417.17|11417.17|11416.71|11416.71|11417.17|11417.17|11416.71|11416.71|0
1605706360000|2020-11-18 13:32:40|11416.85|11416.85|11416.98|11416.98|11416.98|11416.98|11416.85|11416.85|0
1605706370000|2020-11-18 13:32:50|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|0
1605706380000|2020-11-18 13:33:00|11417.12|11417.12|11414.65|11414.65|11417.12|11417.12|11414.65|11414.65|0
1605706390000|2020-11-18 13:33:10|11415|11415|11416.64|11416.64|11416.64|11416.64|11415|11415|0
1605706400000|2020-11-18 13:33:20|11417.26|11417.26|11417.55|11417.55|11417.55|11417.55|11417.26|11417.26|0
1605706410000|2020-11-18 13:33:30|11418.17|11418.17|11419.43|11419.43|11419.82|11419.82|11418.17|11418.17|0
1605706430000|2020-11-18 13:33:50|11420.25|11420.25|11419.43|11419.43|11420.32|11420.32|11419.43|11419.43|0
1605706440000|2020-11-18 13:34:00|11419.57|11419.57|11419.76|11419.76|11419.76|11419.76|11419.57|11419.57|0
1605706450000|2020-11-18 13:34:10|11419.69|11419.69|11417.61|11417.61|11419.91|11419.91|11417.61|11417.61|0
1605706460000|2020-11-18 13:34:20|11417.86|11417.86|11417.86|11417.86|11417.86|11417.86|11417.86|11417.86|0
1605706470000|2020-11-18 13:34:30|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|11418.15|0
1605706500000|2020-11-18 13:35:00|11418.98|11418.98|11421.15|11421.15|11421.15|11421.15|11418.74|11418.74|0
1605706510000|2020-11-18 13:35:10|11420.98|11420.98|11420.98|11420.98|11420.98|11420.98|11420.98|11420.98|0
1605706520000|2020-11-18 13:35:20|11420.81|11420.81|11421.57|11421.57|11421.57|11421.57|11420.81|11420.81|0
1605706530000|2020-11-18 13:35:30|11421.4|11421.4|11424.4|11424.4|11424.4|11424.4|11421.4|11421.4|0
1605706540000|2020-11-18 13:35:40|11424.19|11424.19|11423.75|11423.75|11424.19|11424.19|11423.5|11423.5|0
1605706550000|2020-11-18 13:35:50|11424.57|11424.57|11425.46|11425.46|11425.46|11425.46|11424.57|11424.57|0
1605706560000|2020-11-18 13:36:00|11425.52|11425.52|11427.77|11427.77|11427.77|11427.77|11425.52|11425.52|0
1605706570000|2020-11-18 13:36:10|11427.9|11427.9|11428.45|11428.45|11428.52|11428.52|11427.9|11427.9|0
1605706580000|2020-11-18 13:36:20|11428.31|11428.31|11427.57|11427.57|11428.31|11428.31|11427.33|11427.33|0
1605706590000|2020-11-18 13:36:30|11427.5|11427.5|11427.22|11427.22|11427.5|11427.5|11427.22|11427.22|0
1605706600000|2020-11-18 13:36:40|11427.07|11427.07|11427.17|11427.17|11427.24|11427.24|11427.07|11427.07|0
1605706610000|2020-11-18 13:36:50|11425.53|11425.53|11423.88|11423.88|11425.53|11425.53|11423.88|11423.88|0
1605706620000|2020-11-18 13:37:00|11424.7|11424.7|11424.39|11424.39|11424.7|11424.7|11424.18|11424.18|0
1605706640000|2020-11-18 13:37:20|11424.52|11424.52|11424.52|11424.52|11424.52|11424.52|11424.52|11424.52|0
1605706660000|2020-11-18 13:37:40|11424.46|11424.46|11424.46|11424.46|11424.46|11424.46|11424.46|11424.46|0
1605706670000|2020-11-18 13:37:50|11424.29|11424.29|11423.95|11423.95|11424.29|11424.29|11423.95|11423.95|0
1605706680000|2020-11-18 13:38:00|11422.3|11422.3|11421.48|11421.48|11422.3|11422.3|11421.48|11421.48|0
1605706690000|2020-11-18 13:38:10|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|11421.73|0
1605706700000|2020-11-18 13:38:20|11421.56|11421.56|11421.44|11421.44|11421.56|11421.56|11421.44|11421.44|0
1605706710000|2020-11-18 13:38:30|11421.61|11421.61|11421.61|11421.61|11421.61|11421.61|11421.61|11421.61|0
1605706730000|2020-11-18 13:38:50|11421.85|11421.85|11421.85|11421.85|11421.85|11421.85|11421.85|11421.85|0
1605706740000|2020-11-18 13:39:00|11422.09|11422.09|11422.09|11422.09|11422.09|11422.09|11422.09|11422.09|0
1605706750000|2020-11-18 13:39:10|11422.32|11422.32|11420.46|11420.46|11422.32|11422.32|11420.46|11420.46|0
1605706760000|2020-11-18 13:39:20|11420.58|11420.58|11419.22|11419.22|11420.58|11420.58|11419.22|11419.22|0
1605706770000|2020-11-18 13:39:30|11419.08|11419.08|11419.31|11419.31|11419.31|11419.31|11419.08|11419.08|0
1605706780000|2020-11-18 13:39:40|11419.08|11419.08|11418.78|11418.78|11419.08|11419.08|11418.37|11418.37|0
1605706790000|2020-11-18 13:39:50|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|11418.66|0
1605706800000|2020-11-18 13:40:00|11418.81|11418.81|11418.1|11418.1|11418.93|11418.93|11418.1|11418.1|0
1605706810000|2020-11-18 13:40:10|11417.97|11417.97|11418.11|11418.11|11418.11|11418.11|11417.97|11417.97|0
1605706820000|2020-11-18 13:40:20|11417.94|11417.94|11417.55|11417.55|11418.11|11418.11|11417.55|11417.55|0
1605706830000|2020-11-18 13:40:30|11417.32|11417.32|11415.4|11415.4|11417.32|11417.32|11415.4|11415.4|0
1605706840000|2020-11-18 13:40:40|11415.25|11415.25|11414.96|11414.96|11415.25|11415.25|11414.96|11414.96|0
1605706850000|2020-11-18 13:40:50|11414.58|11414.58|11414.29|11414.29|11414.58|11414.58|11414.29|11414.29|0
1605706860000|2020-11-18 13:41:00|11414.2|11414.2|11414.39|11414.39|11414.39|11414.39|11414.2|11414.2|0
1605706870000|2020-11-18 13:41:10|11414.2|11414.2|11414.2|11414.2|11414.2|11414.2|11414.2|11414.2|0
1605706880000|2020-11-18 13:41:20|11414.66|11414.66|11414.78|11414.78|11414.78|11414.78|11414.66|11414.66|0
1605706900000|2020-11-18 13:41:40|11414.89|11414.89|11416.54|11416.54|11416.54|11416.54|11414.89|11414.89|0
1605706910000|2020-11-18 13:41:50|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|0
1605706920000|2020-11-18 13:42:00|11416.54|11416.54|11415.92|11415.92|11416.74|11416.74|11415.92|11415.92|0
1605706930000|2020-11-18 13:42:10|11415.8|11415.8|11415.9|11415.9|11415.9|11415.9|11415.44|11415.44|0
1605706940000|2020-11-18 13:42:20|11415.77|11415.77|11415.4|11415.4|11416.58|11416.58|11415.4|11415.4|0
1605706950000|2020-11-18 13:42:30|11416.02|11416.02|11416.02|11416.02|11416.02|11416.02|11416.02|11416.02|0
1605706960000|2020-11-18 13:42:40|11415.78|11415.78|11416.17|11416.17|11416.99|11416.99|11415.55|11415.55|0
1605706970000|2020-11-18 13:42:50|11416.41|11416.41|11417.67|11417.67|11417.67|11417.67|11416.41|11416.41|0
1605706980000|2020-11-18 13:43:00|11417.73|11417.73|11417.18|11417.18|11417.73|11417.73|11417.18|11417.18|0
1605706990000|2020-11-18 13:43:10|11417.31|11417.31|11417.31|11417.31|11417.31|11417.31|11417.31|11417.31|0
1605707000000|2020-11-18 13:43:20|11417.6|11417.6|11419.25|11419.25|11419.25|11419.25|11417.6|11417.6|0
1605707010000|2020-11-18 13:43:30|11419.01|11419.01|11419.84|11419.84|11419.84|11419.84|11419.01|11419.01|0
1605707020000|2020-11-18 13:43:40|11420.01|11420.01|11419.86|11419.86|11420.2|11420.2|11419.86|11419.86|0
1605707040000|2020-11-18 13:44:00|11420.33|11420.33|11420.91|11420.91|11421|11421|11420.33|11420.33|0
1605707050000|2020-11-18 13:44:10|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|0
1605707060000|2020-11-18 13:44:20|11421.26|11421.26|11421.07|11421.07|11421.26|11421.26|11420.2|11420.2|0
1605707070000|2020-11-18 13:44:30|11422.32|11422.32|11422.73|11422.73|11423.2|11423.2|11422.32|11422.32|0
1605707080000|2020-11-18 13:44:40|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|11423.31|0
1605707090000|2020-11-18 13:44:50|11423.11|11423.11|11422.57|11422.57|11423.11|11423.11|11422.57|11422.57|0
1605707100000|2020-11-18 13:45:00|11422.69|11422.69|11422.52|11422.52|11422.69|11422.69|11422.52|11422.52|0
1605707110000|2020-11-18 13:45:10|11423.14|11423.14|11422.78|11422.78|11423.14|11423.14|11422.78|11422.78|0
1605707120000|2020-11-18 13:45:20|11423.02|11423.02|11423.02|11423.02|11423.02|11423.02|11423.02|11423.02|0
1605707130000|2020-11-18 13:45:30|11423.84|11423.84|11423.99|11423.99|11423.99|11423.99|11423.84|11423.84|0
1605707140000|2020-11-18 13:45:40|11424.81|11424.81|11424.93|11424.93|11424.93|11424.93|11424.81|11424.81|0
1605707150000|2020-11-18 13:45:50|11424.81|11424.81|11424.46|11424.46|11424.81|11424.81|11424.46|11424.46|0
1605707160000|2020-11-18 13:46:00|11424.54|11424.54|11424.54|11424.54|11424.71|11424.71|11424.54|11424.54|0
1605707170000|2020-11-18 13:46:10|11424.37|11424.37|11424.03|11424.03|11424.37|11424.37|11424.03|11424.03|0
1605707180000|2020-11-18 13:46:20|11424.18|11424.18|11424.17|11424.17|11424.18|11424.18|11424|11424|0
1605707190000|2020-11-18 13:46:30|11424.46|11424.46|11424.96|11424.96|11424.96|11424.96|11424.46|11424.46|0
1605707200000|2020-11-18 13:46:40|11424.67|11424.67|11424.96|11424.96|11424.96|11424.96|11424.67|11424.67|0
1605707210000|2020-11-18 13:46:50|11425.13|11425.13|11425.3|11425.3|11425.3|11425.3|11425.13|11425.13|0
1605707220000|2020-11-18 13:47:00|11425.64|11425.64|11424.93|11424.93|11425.64|11425.64|11424.93|11424.93|0
1605707230000|2020-11-18 13:47:10|11424.39|11424.39|11424.86|11424.86|11424.86|11424.86|11424.39|11424.39|0
1605707240000|2020-11-18 13:47:20|11425.32|11425.32|11425.31|11425.31|11425.67|11425.67|11425.31|11425.31|0
1605707250000|2020-11-18 13:47:30|11426.48|11426.48|11427.32|11427.32|11427.41|11427.41|11425.4|11425.4|0
1605707260000|2020-11-18 13:47:40|11427.5|11427.5|11428.62|11428.62|11428.62|11428.62|11427.5|11427.5|0
1605707270000|2020-11-18 13:47:50|11429.25|11429.25|11429.25|11429.25|11429.25|11429.25|11429.25|11429.25|0
1605707280000|2020-11-18 13:48:00|11428.89|11428.89|11429.12|11429.12|11429.15|11429.15|11428.89|11428.89|0
1605707290000|2020-11-18 13:48:10|11428.3|11428.3|11428.3|11428.3|11428.3|11428.3|11428.3|11428.3|0
1605707300000|2020-11-18 13:48:20|11428.64|11428.64|11428.81|11428.81|11428.81|11428.81|11428.64|11428.64|0
1605707310000|2020-11-18 13:48:30|11428.63|11428.63|11428.93|11428.93|11428.93|11428.93|11428.63|11428.63|0
1605707330000|2020-11-18 13:48:50|11428.87|11428.87|11427.88|11427.88|11428.88|11428.88|11427.88|11427.88|0
1605707340000|2020-11-18 13:49:00|11427.06|11427.06|11427.29|11427.29|11427.41|11427.41|11427.06|11427.06|0
1605707350000|2020-11-18 13:49:10|11427.47|11427.47|11427.47|11427.47|11427.47|11427.47|11427.47|11427.47|0
1605707360000|2020-11-18 13:49:20|11427.65|11427.65|11427.98|11427.98|11427.98|11427.98|11427.65|11427.65|0
1605707370000|2020-11-18 13:49:30|11427.86|11427.86|11429.03|11429.03|11429.03|11429.03|11427.86|11427.86|0
1605707380000|2020-11-18 13:49:40|11429.2|11429.2|11429.59|11429.59|11429.59|11429.59|11429.2|11429.2|0
1605707390000|2020-11-18 13:49:50|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|11429.06|0
1605707400000|2020-11-18 13:50:00|11428.89|11428.89|11428.72|11428.72|11428.89|11428.89|11428.72|11428.72|0
1605707410000|2020-11-18 13:50:10|11428.42|11428.42|11427.91|11427.91|11428.42|11428.42|11427.91|11427.91|0
1605707420000|2020-11-18 13:50:20|11427.09|11427.09|11426.09|11426.09|11427.09|11427.09|11425.56|11425.56|0
1605707430000|2020-11-18 13:50:30|11425.9|11425.9|11426.05|11426.05|11426.05|11426.05|11425.71|11425.71|0
1605707440000|2020-11-18 13:50:40|11426.41|11426.41|11426.41|11426.41|11426.41|11426.41|11426.41|11426.41|0
1605707450000|2020-11-18 13:50:50|11426.77|11426.77|11427.3|11427.3|11427.3|11427.3|11426.6|11426.6|0
1605707460000|2020-11-18 13:51:00|11427.47|11427.47|11425.27|11425.27|11427.78|11427.78|11425.27|11425.27|0
1605707470000|2020-11-18 13:51:10|11425.1|11425.1|11425.4|11425.4|11425.63|11425.63|11424.92|11424.92|0
1605707480000|2020-11-18 13:51:20|11425.76|11425.76|11425.99|11425.99|11425.99|11425.99|11425.76|11425.76|0
1605707510000|2020-11-18 13:51:50|11425.76|11425.76|11425.64|11425.64|11425.76|11425.76|11425.64|11425.64|0
1605707520000|2020-11-18 13:52:00|11425.47|11425.47|11424.16|11424.16|11425.47|11425.47|11424.16|11424.16|0
1605707530000|2020-11-18 13:52:10|11424.23|11424.23|11423.41|11423.41|11424.3|11424.3|11423.41|11423.41|0
1605707540000|2020-11-18 13:52:20|11423.29|11423.29|11423.12|11423.12|11423.29|11423.29|11423.12|11423.12|0
1605707570000|2020-11-18 13:52:50|11422.91|11422.91|11422.91|11422.91|11422.91|11422.91|11422.91|11422.91|0
1605707580000|2020-11-18 13:53:00|11423.04|11423.04|11423.04|11423.04|11423.04|11423.04|11423.04|11423.04|0
1605707590000|2020-11-18 13:53:10|11422.86|11422.86|11422.3|11422.3|11423.12|11423.12|11422.3|11422.3|0
1605707600000|2020-11-18 13:53:20|11422.37|11422.37|11422.18|11422.18|11422.37|11422.37|11422.18|11422.18|0
1605707610000|2020-11-18 13:53:30|11421.99|11421.99|11421.61|11421.61|11421.99|11421.99|11421.61|11421.61|0
1605707620000|2020-11-18 13:53:40|11421.96|11421.96|11421.96|11421.96|11421.96|11421.96|11421.96|11421.96|0
1605707630000|2020-11-18 13:53:50|11422.13|11422.13|11423.27|11423.27|11423.41|11423.41|11421.9|11421.9|0
1605707640000|2020-11-18 13:54:00|11423.56|11423.56|11422.37|11422.37|11424.02|11424.02|11422.37|11422.37|0
1605707650000|2020-11-18 13:54:10|11422.88|11422.88|11423.43|11423.43|11423.7|11423.7|11422.88|11422.88|0
1605707660000|2020-11-18 13:54:20|11423.62|11423.62|11422.56|11422.56|11423.62|11423.62|11422.56|11422.56|0
1605707680000|2020-11-18 13:54:40|11422.68|11422.68|11421.82|11421.82|11422.68|11422.68|11421.82|11421.82|0
1605707690000|2020-11-18 13:54:50|11421.75|11421.75|11421.75|11421.75|11421.75|11421.75|11420.93|11420.93|0
1605707710000|2020-11-18 13:55:10|11421.95|11421.95|11421.75|11421.75|11421.95|11421.95|11421.75|11421.75|0
1605707730000|2020-11-18 13:55:30|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|11421.92|0
1605707750000|2020-11-18 13:55:50|11421.78|11421.78|11421.78|11421.78|11421.78|11421.78|11421.78|11421.78|0
1605707760000|2020-11-18 13:56:00|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|11421.86|0
1605707770000|2020-11-18 13:56:10|11421.69|11421.69|11421.23|11421.23|11421.69|11421.69|11420.95|11420.95|0
1605707780000|2020-11-18 13:56:20|11421.05|11421.05|11422.09|11422.09|11422.09|11422.09|11421.05|11421.05|0
1605707790000|2020-11-18 13:56:30|11422.03|11422.03|11421.92|11421.92|11422.03|11422.03|11421.63|11421.63|0
1605707800000|2020-11-18 13:56:40|11422.74|11422.74|11422.74|11422.74|11422.74|11422.74|11422.74|11422.74|0
1605707810000|2020-11-18 13:56:50|11422.59|11422.59|11422.67|11422.67|11422.88|11422.88|11422.59|11422.59|0
1605707820000|2020-11-18 13:57:00|11422.84|11422.84|11421.09|11421.09|11422.84|11422.84|11421|11421|0
1605707830000|2020-11-18 13:57:10|11421.27|11421.27|11421.39|11421.39|11421.39|11421.39|11421.27|11421.27|0
1605707840000|2020-11-18 13:57:20|11421.29|11421.29|11421.19|11421.19|11421.29|11421.29|11421.19|11421.19|0
1605707850000|2020-11-18 13:57:30|11421.48|11421.48|11421.48|11421.48|11421.48|11421.48|11421.48|11421.48|0
1605707870000|2020-11-18 13:57:50|11421.57|11421.57|11420.91|11420.91|11421.63|11421.63|11420.91|11420.91|0
1605707880000|2020-11-18 13:58:00|11420.62|11420.62|11417.2|11417.2|11420.62|11420.62|11416.38|11416.38|0
1605707890000|2020-11-18 13:58:10|11417.05|11417.05|11417.58|11417.58|11417.58|11417.58|11417.05|11417.05|0
1605707900000|2020-11-18 13:58:20|11416.96|11416.96|11416.96|11416.96|11416.96|11416.96|11416.96|11416.96|0
1605707910000|2020-11-18 13:58:30|11416.38|11416.38|11416.75|11416.75|11416.75|11416.75|11416.38|11416.38|0
1605707920000|2020-11-18 13:58:40|11415.1|11415.1|11414.1|11414.1|11415.1|11415.1|11414.1|11414.1|0
1605707930000|2020-11-18 13:58:50|11413.96|11413.96|11413.73|11413.73|11413.96|11413.96|11413.73|11413.73|0
1605707940000|2020-11-18 13:59:00|11413.39|11413.39|11413.05|11413.05|11413.73|11413.73|11413.05|11413.05|0
1605707960000|2020-11-18 13:59:20|11413.17|11413.17|11413.17|11413.17|11413.17|11413.17|11413.17|11413.17|0
1605707970000|2020-11-18 13:59:30|11413.06|11413.06|11413.06|11413.06|11413.06|11413.06|11413.06|11413.06|0
1605707990000|2020-11-18 13:59:50|11414.7|11414.7|11415.4|11415.4|11415.4|11415.4|11414.64|11414.64|0
1605708000000|2020-11-18 14:00:00|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|0
1605708010000|2020-11-18 14:00:10|11414.44|11414.44|11413.36|11413.36|11414.44|11414.44|11413.36|11413.36|0
1605708020000|2020-11-18 14:00:20|11413.46|11413.46|11412.63|11412.63|11413.46|11413.46|11412.63|11412.63|0
1605708030000|2020-11-18 14:00:30|11412.39|11412.39|11412.39|11412.39|11412.39|11412.39|11412.39|11412.39|0
1605708040000|2020-11-18 14:00:40|11412.28|11412.28|11412.28|11412.28|11412.28|11412.28|11411.94|11411.94|0
1605708050000|2020-11-18 14:00:50|11411.92|11411.92|11412.75|11412.75|11413.57|11413.57|11411.92|11411.92|0
1605708060000|2020-11-18 14:01:00|11411.92|11411.92|11412.02|11412.02|11412.75|11412.75|11411.92|11411.92|0
1605708070000|2020-11-18 14:01:10|11412.09|11412.09|11412.72|11412.72|11412.72|11412.72|11412.09|11412.09|0
1605708080000|2020-11-18 14:01:20|11413.34|11413.34|11413.05|11413.05|11413.58|11413.58|11413.05|11413.05|0
1605708090000|2020-11-18 14:01:30|11411.4|11411.4|11411.4|11411.4|11411.4|11411.4|11411.4|11411.4|0
1605708100000|2020-11-18 14:01:40|11412.02|11412.02|11412.02|11412.02|11412.02|11412.02|11412.02|11412.02|0
1605708110000|2020-11-18 14:01:50|11412.19|11412.19|11412.06|11412.06|11412.19|11412.19|11411.83|11411.83|0
1605708120000|2020-11-18 14:02:00|11411.92|11411.92|11412.63|11412.63|11412.63|11412.63|11411.92|11411.92|0
1605708130000|2020-11-18 14:02:10|11412.53|11412.53|11413.03|11413.03|11413.03|11413.03|11412.53|11412.53|0
1605708140000|2020-11-18 14:02:20|11413.38|11413.38|11413.37|11413.37|11413.5|11413.5|11413.37|11413.37|0
1605708150000|2020-11-18 14:02:30|11413.51|11413.51|11413.81|11413.81|11413.81|11413.81|11413.38|11413.38|0
1605708160000|2020-11-18 14:02:40|11414.17|11414.17|11413.83|11413.83|11414.17|11414.17|11413.83|11413.83|0
1605708170000|2020-11-18 14:02:50|11413.54|11413.54|11413.43|11413.43|11413.66|11413.66|11413.43|11413.43|0
1605708180000|2020-11-18 14:03:00|11412.6|11412.6|11412.6|11412.6|11412.6|11412.6|11412.6|11412.6|0
1605708190000|2020-11-18 14:03:10|11411.36|11411.36|11411.46|11411.46|11411.63|11411.63|11411.36|11411.36|0
1605708210000|2020-11-18 14:03:30|11409.81|11409.81|11408.75|11408.75|11409.81|11409.81|11408.17|11408.17|0
1605708220000|2020-11-18 14:03:40|11407.92|11407.92|11406.87|11406.87|11407.92|11407.92|11406.84|11406.84|0
1605708230000|2020-11-18 14:03:50|11406.75|11406.75|11406.46|11406.46|11406.75|11406.75|11406.46|11406.46|0
1605708240000|2020-11-18 14:04:00|11406.38|11406.38|11405.8|11405.8|11406.38|11406.38|11405.56|11405.56|0
1605708250000|2020-11-18 14:04:10|11405.91|11405.91|11407.18|11407.18|11407.18|11407.18|11405.91|11405.91|0
1605708260000|2020-11-18 14:04:20|11407.52|11407.52|11409.04|11409.04|11409.43|11409.43|11407.45|11407.45|0
1605708270000|2020-11-18 14:04:30|11407.39|11407.39|11406.57|11406.57|11407.39|11407.39|11406.57|11406.57|0
1605708280000|2020-11-18 14:04:40|11405.95|11405.95|11406.31|11406.31|11406.31|11406.31|11405.95|11405.95|0
1605708300000|2020-11-18 14:05:00|11406.44|11406.44|11406.61|11406.61|11406.61|11406.61|11406.44|11406.44|0
1605708320000|2020-11-18 14:05:20|11408.06|11408.06|11408.06|11408.06|11408.06|11408.06|11408.06|11408.06|0
1605708330000|2020-11-18 14:05:30|11407.96|11407.96|11411.48|11411.48|11411.48|11411.48|11407.96|11407.96|0
1605708340000|2020-11-18 14:05:40|11411.71|11411.71|11411.03|11411.03|11411.71|11411.71|11410.69|11410.69|0
1605708360000|2020-11-18 14:06:00|11410.94|11410.94|11409.53|11409.53|11411.18|11411.18|11409.53|11409.53|0
1605708370000|2020-11-18 14:06:10|11409.65|11409.65|11410.73|11410.73|11410.73|11410.73|11409.65|11409.65|0
1605708380000|2020-11-18 14:06:20|11411.07|11411.07|11410.73|11410.73|11411.07|11411.07|11410.73|11410.73|0
1605708390000|2020-11-18 14:06:30|11410.54|11410.54|11410.73|11410.73|11410.73|11410.73|11410.54|11410.54|0
1605708400000|2020-11-18 14:06:40|11410.85|11410.85|11410.59|11410.59|11410.85|11410.85|11410.59|11410.59|0
1605708410000|2020-11-18 14:06:50|11409.77|11409.77|11409.77|11409.77|11409.77|11409.77|11409.77|11409.77|0
1605708420000|2020-11-18 14:07:00|11409.53|11409.53|11408.66|11408.66|11409.53|11409.53|11408.66|11408.66|0
1605708430000|2020-11-18 14:07:10|11408.85|11408.85|11411.12|11411.12|11411.12|11411.12|11408.85|11408.85|0
1605708440000|2020-11-18 14:07:20|11411.46|11411.46|11411.39|11411.39|11411.73|11411.73|11411.35|11411.35|0
1605708450000|2020-11-18 14:07:30|11411.25|11411.25|11411.8|11411.8|11411.8|11411.8|11411.25|11411.25|0
1605708480000|2020-11-18 14:08:00|11411.7|11411.7|11411.32|11411.32|11411.7|11411.7|11411.32|11411.32|0
1605708490000|2020-11-18 14:08:10|11410.95|11410.95|11409.31|11409.31|11410.95|11410.95|11407.66|11407.66|0
1605708500000|2020-11-18 14:08:20|11409.12|11409.12|11409.97|11409.97|11409.97|11409.97|11409.12|11409.12|0
1605708510000|2020-11-18 14:08:30|11409.71|11409.71|11409.83|11409.83|11409.94|11409.94|11409.71|11409.71|0
1605708530000|2020-11-18 14:08:50|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|0
1605708540000|2020-11-18 14:09:00|11410.12|11410.12|11410.12|11410.12|11410.12|11410.12|11410.12|11410.12|0
1605708550000|2020-11-18 14:09:10|11410.03|11410.03|11410.03|11410.03|11410.03|11410.03|11410.03|11410.03|0
1605708560000|2020-11-18 14:09:20|11410.2|11410.2|11410.2|11410.2|11410.2|11410.2|11410.2|11410.2|0
1605708580000|2020-11-18 14:09:40|11411.85|11411.85|11411.85|11411.85|11411.85|11411.85|11411.85|11411.85|0
1605708590000|2020-11-18 14:09:50|11411.96|11411.96|11411.96|11411.96|11412.13|11412.13|11411.84|11411.84|0
1605708600000|2020-11-18 14:10:00|11411.84|11411.84|11409.04|11409.04|11411.84|11411.84|11409.04|11409.04|0
1605708610000|2020-11-18 14:10:10|11408.22|11408.22|11406.57|11406.57|11408.22|11408.22|11406.57|11406.57|0
1605708620000|2020-11-18 14:10:20|11406.63|11406.63|11409.03|11409.03|11409.03|11409.03|11406.63|11406.63|0
1605708630000|2020-11-18 14:10:30|11409.12|11409.12|11407.8|11407.8|11409.64|11409.64|11407.8|11407.8|0
1605708640000|2020-11-18 14:10:40|11407.9|11407.9|11407.8|11407.8|11407.97|11407.97|11407.8|11407.8|0
1605708650000|2020-11-18 14:10:50|11408.62|11408.62|11408.45|11408.45|11408.62|11408.62|11408.45|11408.45|0
1605708660000|2020-11-18 14:11:00|11408.28|11408.28|11408.51|11408.51|11408.51|11408.51|11408.28|11408.28|0
1605708670000|2020-11-18 14:11:10|11408.68|11408.68|11408.81|11408.81|11408.81|11408.81|11408.68|11408.68|0
1605708680000|2020-11-18 14:11:20|11409.33|11409.33|11409.8|11409.8|11410.07|11410.07|11409.33|11409.33|0
1605708690000|2020-11-18 14:11:30|11409.74|11409.74|11409.6|11409.6|11409.74|11409.74|11409.47|11409.47|0
1605708700000|2020-11-18 14:11:40|11410.07|11410.07|11409.84|11409.84|11410.07|11410.07|11409.84|11409.84|0
1605708710000|2020-11-18 14:11:50|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|0
1605708720000|2020-11-18 14:12:00|11409.84|11409.84|11407.37|11407.37|11409.84|11409.84|11407.37|11407.37|0
1605708750000|2020-11-18 14:12:30|11408.61|11408.61|11408.32|11408.32|11408.61|11408.61|11408.32|11408.32|0
1605708770000|2020-11-18 14:12:50|11408.55|11408.55|11408.55|11408.55|11408.55|11408.55|11408.55|11408.55|0
1605708780000|2020-11-18 14:13:00|11409.17|11409.17|11409.17|11409.17|11409.17|11409.17|11409.17|11409.17|0
1605708790000|2020-11-18 14:13:10|11409.99|11409.99|11408.94|11408.94|11409.99|11409.99|11408.35|11408.35|0
1605708800000|2020-11-18 14:13:20|11408.87|11408.87|11408.87|11408.87|11408.87|11408.87|11408.87|11408.87|0
1605708810000|2020-11-18 14:13:30|11408.73|11408.73|11408.73|11408.73|11408.73|11408.73|11408.73|11408.73|0
1605708820000|2020-11-18 14:13:40|11408.47|11408.47|11407.67|11407.67|11408.47|11408.47|11407.67|11407.67|0
1605708830000|2020-11-18 14:13:50|11407.96|11407.96|11408.2|11408.2|11408.2|11408.2|11407.89|11407.89|0
1605708840000|2020-11-18 14:14:00|11409.02|11409.02|11409.56|11409.56|11409.76|11409.76|11408.93|11408.93|0
1605708850000|2020-11-18 14:14:10|11409.73|11409.73|11409.64|11409.64|11409.73|11409.73|11409.56|11409.56|0
1605708860000|2020-11-18 14:14:20|11409.07|11409.07|11409.41|11409.41|11409.41|11409.41|11409.07|11409.07|0
1605708870000|2020-11-18 14:14:30|11410.23|11410.23|11410.9|11410.9|11410.9|11410.9|11410.23|11410.23|0
1605708880000|2020-11-18 14:14:40|11410.73|11410.73|11411.78|11411.78|11411.91|11411.91|11410.73|11410.73|0
1605708890000|2020-11-18 14:14:50|11411.9|11411.9|11411.66|11411.66|11411.9|11411.9|11411.66|11411.66|0
1605708900000|2020-11-18 14:15:00|11411.85|11411.85|11412.72|11412.72|11412.72|11412.72|11411.85|11411.85|0
1605708910000|2020-11-18 14:15:10|11412.5|11412.5|11413.46|11413.46|11413.52|11413.52|11412.5|11412.5|0
1605708920000|2020-11-18 14:15:20|11413.63|11413.63|11413.21|11413.21|11413.8|11413.8|11412.97|11412.97|0
1605708930000|2020-11-18 14:15:30|11413.59|11413.59|11413.69|11413.69|11413.69|11413.69|11413.59|11413.59|0
1605708950000|2020-11-18 14:15:50|11414.29|11414.29|11413.66|11413.66|11414.29|11414.29|11413.57|11413.57|0
1605708960000|2020-11-18 14:16:00|11412.84|11412.84|11415.13|11415.13|11415.23|11415.23|11412.42|11412.42|0
1605708970000|2020-11-18 14:16:10|11415.43|11415.43|11415.04|11415.04|11415.7|11415.7|11414.81|11414.81|0
1605708980000|2020-11-18 14:16:20|11415.66|11415.66|11415.74|11415.74|11416.28|11416.28|11415.66|11415.66|0
1605708990000|2020-11-18 14:16:30|11415.97|11415.97|11417.65|11417.65|11417.65|11417.65|11415.97|11415.97|0
1605709010000|2020-11-18 14:16:50|11418.48|11418.48|11417.36|11417.36|11418.48|11418.48|11416.83|11416.83|0
1605709020000|2020-11-18 14:17:00|11417.84|11417.84|11417.96|11417.96|11417.96|11417.96|11417.84|11417.84|0
1605709030000|2020-11-18 14:17:10|11417.86|11417.86|11418.09|11418.09|11418.09|11418.09|11417.86|11417.86|0
1605709040000|2020-11-18 14:17:20|11418.46|11418.46|11418.65|11418.65|11418.82|11418.82|11418.46|11418.46|0
1605709050000|2020-11-18 14:17:30|11418.48|11418.48|11418.96|11418.96|11418.96|11418.96|11418.48|11418.48|0
1605709060000|2020-11-18 14:17:40|11418.88|11418.88|11418.88|11418.88|11418.88|11418.88|11418.88|11418.88|0
1605709070000|2020-11-18 14:17:50|11418.64|11418.64|11418.41|11418.41|11418.64|11418.64|11418.41|11418.41|0
1605709080000|2020-11-18 14:18:00|11418.53|11418.53|11418.76|11418.76|11418.76|11418.76|11418.53|11418.53|0
1605709090000|2020-11-18 14:18:10|11418.93|11418.93|11417.35|11417.35|11419.05|11419.05|11417.35|11417.35|0
1605709100000|2020-11-18 14:18:20|11417.49|11417.49|11417.11|11417.11|11417.73|11417.73|11417.11|11417.11|0
1605709120000|2020-11-18 14:18:40|11416.28|11416.28|11416.62|11416.62|11416.62|11416.62|11416.28|11416.28|0
1605709130000|2020-11-18 14:18:50|11417.2|11417.2|11417.43|11417.43|11417.43|11417.43|11417.2|11417.2|0
1605709140000|2020-11-18 14:19:00|11416.81|11416.81|11416.29|11416.29|11417.12|11417.12|11416.29|11416.29|0
1605709150000|2020-11-18 14:19:10|11415.47|11415.47|11415.56|11415.56|11415.56|11415.56|11415.47|11415.47|0
1605709170000|2020-11-18 14:19:30|11415.42|11415.42|11415.95|11415.95|11416.12|11416.12|11415.42|11415.42|0
1605709190000|2020-11-18 14:19:50|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|0
1605709200000|2020-11-18 14:20:00|11415.87|11415.87|11417.07|11417.07|11417.24|11417.24|11415.87|11415.87|0
1605709210000|2020-11-18 14:20:10|11417.54|11417.54|11417.83|11417.83|11417.83|11417.83|11417.54|11417.54|0
1605709220000|2020-11-18 14:20:20|11417.57|11417.57|11417.57|11417.57|11417.57|11417.57|11417.57|11417.57|0
1605709230000|2020-11-18 14:20:30|11417.74|11417.74|11418.37|11418.37|11418.57|11418.57|11417.74|11417.74|0
1605709240000|2020-11-18 14:20:40|11418.13|11418.13|11417.67|11417.67|11418.13|11418.13|11417.67|11417.67|0
1605709250000|2020-11-18 14:20:50|11419.2|11419.2|11418.56|11418.56|11419.34|11419.34|11418.05|11418.05|0
1605709260000|2020-11-18 14:21:00|11418.65|11418.65|11419.27|11419.27|11419.27|11419.27|11418.65|11418.65|0
1605709270000|2020-11-18 14:21:10|11419.64|11419.64|11419.93|11419.93|11419.93|11419.93|11419.64|11419.64|0
1605709280000|2020-11-18 14:21:20|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|0
1605709290000|2020-11-18 14:21:30|11420.06|11420.06|11419.91|11419.91|11420.2|11420.2|11419.91|11419.91|0
1605709300000|2020-11-18 14:21:40|11419.74|11419.74|11419.91|11419.91|11419.91|11419.91|11419.74|11419.74|0
1605709310000|2020-11-18 14:21:50|11419.74|11419.74|11420.45|11420.45|11420.57|11420.57|11419.74|11419.74|0
1605709320000|2020-11-18 14:22:00|11420.59|11420.59|11421.66|11421.66|11421.66|11421.66|11420.59|11420.59|0
1605709330000|2020-11-18 14:22:10|11421.54|11421.54|11421.22|11421.22|11421.54|11421.54|11421.22|11421.22|0
1605709340000|2020-11-18 14:22:20|11421.13|11421.13|11421.25|11421.25|11421.25|11421.25|11421.01|11421.01|0
1605709350000|2020-11-18 14:22:30|11421.08|11421.08|11419.18|11419.18|11421.08|11421.08|11419.18|11419.18|0
1605709370000|2020-11-18 14:22:50|11418.84|11418.84|11419.08|11419.08|11419.18|11419.18|11418.84|11418.84|0
1605709380000|2020-11-18 14:23:00|11419.65|11419.65|11419.67|11419.67|11419.67|11419.67|11419.17|11419.17|0
1605709390000|2020-11-18 14:23:10|11419.73|11419.73|11419.73|11419.73|11419.73|11419.73|11419.73|11419.73|0
1605709400000|2020-11-18 14:23:20|11418.91|11418.91|11417.89|11417.89|11418.91|11418.91|11417.26|11417.26|0
1605709410000|2020-11-18 14:23:30|11418.13|11418.13|11417.66|11417.66|11418.34|11418.34|11417.66|11417.66|0
1605709420000|2020-11-18 14:23:40|11417.52|11417.52|11417.44|11417.44|11417.52|11417.52|11417.44|11417.44|0
1605709430000|2020-11-18 14:23:50|11417.32|11417.32|11415.18|11415.18|11417.32|11417.32|11415.18|11415.18|0
1605709440000|2020-11-18 14:24:00|11415.56|11415.56|11415.39|11415.39|11415.56|11415.56|11415.39|11415.39|0
1605709450000|2020-11-18 14:24:10|11415.25|11415.25|11412.87|11412.87|11415.51|11415.51|11412.87|11412.87|0
1605709460000|2020-11-18 14:24:20|11412.74|11412.74|11412.87|11412.87|11412.87|11412.87|11412.39|11412.39|0
1605709470000|2020-11-18 14:24:30|11412.96|11412.96|11413.4|11413.4|11413.4|11413.4|11412.89|11412.89|0
1605709480000|2020-11-18 14:24:40|11413.55|11413.55|11415.59|11415.59|11415.59|11415.59|11413.55|11413.55|0
1605709490000|2020-11-18 14:24:50|11415.47|11415.47|11413.72|11413.72|11415.47|11415.47|11413.67|11413.67|0
1605709500000|2020-11-18 14:25:00|11413.96|11413.96|11413.96|11413.96|11413.96|11413.96|11413.84|11413.84|0
1605709510000|2020-11-18 14:25:10|11414.19|11414.19|11414.31|11414.31|11414.31|11414.31|11414.19|11414.19|0
1605709520000|2020-11-18 14:25:20|11414.14|11414.14|11413.61|11413.61|11414.43|11414.43|11411.96|11411.96|0
1605709530000|2020-11-18 14:25:30|11413.54|11413.54|11411.72|11411.72|11413.54|11413.54|11411.72|11411.72|0
1605709540000|2020-11-18 14:25:40|11411.22|11411.22|11412.42|11412.42|11412.42|11412.42|11411.22|11411.22|0
1605709550000|2020-11-18 14:25:50|11412.66|11412.66|11412.53|11412.53|11412.66|11412.66|11412.19|11412.19|0
1605709560000|2020-11-18 14:26:00|11412.41|11412.41|11412.45|11412.45|11412.79|11412.79|11412.31|11412.31|0
1605709570000|2020-11-18 14:26:10|11412.11|11412.11|11412.73|11412.73|11412.73|11412.73|11411.81|11411.81|0
1605709580000|2020-11-18 14:26:20|11412.62|11412.62|11414.89|11414.89|11414.89|11414.89|11412.62|11412.62|0
1605709590000|2020-11-18 14:26:30|11415.03|11415.03|11414.76|11414.76|11415.56|11415.56|11414.76|11414.76|0
1605709600000|2020-11-18 14:26:40|11414.62|11414.62|11413.78|11413.78|11414.62|11414.62|11413.64|11413.64|0
1605709610000|2020-11-18 14:26:50|11413.95|11413.95|11413.61|11413.61|11413.95|11413.95|11413.61|11413.61|0
1605709620000|2020-11-18 14:27:00|11413.78|11413.78|11412.78|11412.78|11414.29|11414.29|11412.61|11412.61|0
1605709630000|2020-11-18 14:27:10|11413.29|11413.29|11413.12|11413.12|11413.29|11413.29|11413.12|11413.12|0
1605709640000|2020-11-18 14:27:20|11413.04|11413.04|11412.56|11412.56|11413.04|11413.04|11412.56|11412.56|0
1605709650000|2020-11-18 14:27:30|11412.33|11412.33|11411.51|11411.51|11412.74|11412.74|11411.17|11411.17|0
1605709660000|2020-11-18 14:27:40|11411.68|11411.68|11411.81|11411.81|11411.81|11411.81|11411.45|11411.45|0
1605709670000|2020-11-18 14:27:50|11411.69|11411.69|11411|11411|11412.03|11412.03|11411|11411|0
1605709680000|2020-11-18 14:28:00|11410.92|11410.92|11410.21|11410.21|11410.92|11410.92|11410.21|11410.21|0
1605709690000|2020-11-18 14:28:10|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|11411.74|0
1605709700000|2020-11-18 14:28:20|11411.44|11411.44|11411.78|11411.78|11411.78|11411.78|11411.44|11411.44|0
1605709710000|2020-11-18 14:28:30|11411.64|11411.64|11409.99|11409.99|11411.64|11411.64|11409.99|11409.99|0
1605709720000|2020-11-18 14:28:40|11409.8|11409.8|11409.8|11409.8|11409.8|11409.8|11409.8|11409.8|0
1605709730000|2020-11-18 14:28:50|11410.62|11410.62|11413.57|11413.57|11413.57|11413.57|11410.62|11410.62|0
1605709740000|2020-11-18 14:29:00|11413.77|11413.77|11414.69|11414.69|11414.69|11414.69|11413.77|11413.77|0
1605709750000|2020-11-18 14:29:10|11414.75|11414.75|11417.04|11417.04|11417.04|11417.04|11414.57|11414.57|0
1605709760000|2020-11-18 14:29:20|11416.87|11416.87|11416.83|11416.83|11417.88|11417.88|11416.83|11416.83|0
1605709770000|2020-11-18 14:29:30|11416.96|11416.96|11419.47|11419.47|11419.47|11419.47|11416.96|11416.96|0
1605709780000|2020-11-18 14:29:40|11419.3|11419.3|11419.06|11419.06|11419.75|11419.75|11418.92|11418.92|0
1605709790000|2020-11-18 14:29:50|11419.26|11419.26|11419.46|11419.46|11419.46|11419.46|11419.26|11419.26|0
1605709800000|2020-11-18 14:30:00|11419.8|11419.8|11419.73|11419.73|11421.21|11421.21|11419.36|11419.36|0
1605709810000|2020-11-18 14:30:10|11419.77|11419.77|11418.31|11418.31|11420.07|11420.07|11418.31|11418.31|0
1605709820000|2020-11-18 14:30:20|11418.38|11418.38|11418.65|11418.65|11418.98|11418.98|11418.38|11418.38|0
1605709830000|2020-11-18 14:30:30|11418.52|11418.52|11418.14|11418.14|11418.52|11418.52|11418.14|11418.14|0
1605709850000|2020-11-18 14:30:50|11418.4|11418.4|11418.23|11418.23|11418.4|11418.4|11418.23|11418.23|0
1605709860000|2020-11-18 14:31:00|11418.47|11418.47|11415.35|11415.35|11418.47|11418.47|11415.35|11415.35|0
1605709870000|2020-11-18 14:31:10|11415.11|11415.11|11415.88|11415.88|11416.75|11416.75|11415.11|11415.11|0
1605709880000|2020-11-18 14:31:20|11416.7|11416.7|11416.62|11416.62|11416.7|11416.7|11416.62|11416.62|0
1605709890000|2020-11-18 14:31:30|11416.45|11416.45|11416.24|11416.24|11416.45|11416.45|11416.13|11416.13|0
1605709900000|2020-11-18 14:31:40|11416.07|11416.07|11415.73|11415.73|11416.07|11416.07|11415.73|11415.73|0
1605709910000|2020-11-18 14:31:50|11415.62|11415.62|11415.04|11415.04|11415.62|11415.62|11415.04|11415.04|0
1605709920000|2020-11-18 14:32:00|11415.66|11415.66|11418.88|11418.88|11418.88|11418.88|11415.66|11415.66|0
1605709930000|2020-11-18 14:32:10|11419.01|11419.01|11418.21|11418.21|11419.76|11419.76|11418.21|11418.21|0
1605709940000|2020-11-18 14:32:20|11417.39|11417.39|11417.68|11417.68|11419.04|11419.04|11417.39|11417.39|0
1605709950000|2020-11-18 14:32:30|11417.06|11417.06|11417.54|11417.54|11417.54|11417.54|11417.06|11417.06|0
1605709960000|2020-11-18 14:32:40|11417.66|11417.66|11418.28|11418.28|11418.48|11418.48|11417.66|11417.66|0
1605709970000|2020-11-18 14:32:50|11418.15|11418.15|11417.43|11417.43|11418.15|11418.15|11417.43|11417.43|0
1605709980000|2020-11-18 14:33:00|11417.67|11417.67|11418.3|11418.3|11418.42|11418.42|11417.67|11417.67|0
1605709990000|2020-11-18 14:33:10|11418.17|11418.17|11417.7|11417.7|11418.36|11418.36|11417.49|11417.49|0
1605710000000|2020-11-18 14:33:20|11416.87|11416.87|11416.87|11416.87|11416.87|11416.87|11416.87|11416.87|0
1605710010000|2020-11-18 14:33:30|11417|11417|11416.79|11416.79|11417|11417|11416.18|11416.18|0
1605710020000|2020-11-18 14:33:40|11417.08|11417.08|11416.29|11416.29|11417.62|11417.62|11416.29|11416.29|0
1605710030000|2020-11-18 14:33:50|11415.47|11415.47|11417.43|11417.43|11417.43|11417.43|11415.47|11415.47|0
1605710040000|2020-11-18 14:34:00|11417.72|11417.72|11418.19|11418.19|11418.26|11418.26|11417.32|11417.32|0
1605710050000|2020-11-18 14:34:10|11418.43|11418.43|11419.22|11419.22|11419.22|11419.22|11418.43|11418.43|0
1605710060000|2020-11-18 14:34:20|11418.6|11418.6|11418.48|11418.48|11418.6|11418.6|11418.48|11418.48|0
1605710070000|2020-11-18 14:34:30|11418.95|11418.95|11419.1|11419.1|11419.1|11419.1|11418.72|11418.72|0
1605710080000|2020-11-18 14:34:40|11419.24|11419.24|11419.23|11419.23|11419.44|11419.44|11418.62|11418.62|0
1605710090000|2020-11-18 14:34:50|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|0
1605710100000|2020-11-18 14:35:00|11419.92|11419.92|11420.71|11420.71|11420.75|11420.75|11419.86|11419.86|0
1605710110000|2020-11-18 14:35:10|11420.83|11420.83|11423.75|11423.75|11423.75|11423.75|11420.83|11420.83|0
1605710120000|2020-11-18 14:35:20|11423.99|11423.99|11425.29|11425.29|11425.29|11425.29|11423.99|11423.99|0
1605710130000|2020-11-18 14:35:30|11425.52|11425.52|11425.48|11425.48|11425.65|11425.65|11425.48|11425.48|0
1605710150000|2020-11-18 14:35:50|11425.72|11425.72|11425.6|11425.6|11425.72|11425.72|11425.6|11425.6|0
1605710160000|2020-11-18 14:36:00|11425.48|11425.48|11425.35|11425.35|11425.48|11425.48|11425.35|11425.35|0
1605710170000|2020-11-18 14:36:10|11425.48|11425.48|11423.01|11423.01|11425.48|11425.48|11423.01|11423.01|0
1605710180000|2020-11-18 14:36:20|11423.64|11423.64|11422.72|11422.72|11423.64|11423.64|11422.39|11422.39|0
1605710190000|2020-11-18 14:36:30|11422.91|11422.91|11423.67|11423.67|11423.73|11423.73|11422.91|11422.91|0
1605710200000|2020-11-18 14:36:40|11423.94|11423.94|11424.76|11424.76|11425.59|11425.59|11423.94|11423.94|0
1605710210000|2020-11-18 14:36:50|11424.88|11424.88|11424.65|11424.65|11424.88|11424.88|11424.65|11424.65|0
1605710220000|2020-11-18 14:37:00|11425.47|11425.47|11424.37|11424.37|11425.47|11425.47|11424.37|11424.37|0
1605710230000|2020-11-18 14:37:10|11422.84|11422.84|11422.88|11422.88|11422.98|11422.98|11422.74|11422.74|0
1605710240000|2020-11-18 14:37:20|11422.76|11422.76|11422.73|11422.73|11423.64|11423.64|11421.99|11421.99|0
1605710250000|2020-11-18 14:37:30|11422.58|11422.58|11422.59|11422.59|11422.59|11422.59|11422.35|11422.35|0
1605710260000|2020-11-18 14:37:40|11422.42|11422.42|11422.42|11422.42|11422.42|11422.42|11422.42|11422.42|0
1605710270000|2020-11-18 14:37:50|11422.76|11422.76|11423.36|11423.36|11423.36|11423.36|11422.76|11422.76|0
1605710280000|2020-11-18 14:38:00|11422.8|11422.8|11422.03|11422.03|11422.99|11422.99|11422.03|11422.03|0
1605710290000|2020-11-18 14:38:10|11422.15|11422.15|11419.98|11419.98|11422.15|11422.15|11419.92|11419.92|0
1605710300000|2020-11-18 14:38:20|11419.78|11419.78|11420.05|11420.05|11420.18|11420.18|11419.78|11419.78|0
1605710310000|2020-11-18 14:38:30|11420.39|11420.39|11420.73|11420.73|11420.88|11420.88|11420.39|11420.39|0
1605710320000|2020-11-18 14:38:40|11420.58|11420.58|11420.29|11420.29|11420.58|11420.58|11419.99|11419.99|0
1605710330000|2020-11-18 14:38:50|11420.05|11420.05|11418.92|11418.92|11420.05|11420.05|11418.92|11418.92|0
1605710340000|2020-11-18 14:39:00|11419.11|11419.11|11420.19|11420.19|11420.19|11420.19|11418.98|11418.98|0
1605710350000|2020-11-18 14:39:10|11421.01|11421.01|11421.35|11421.35|11421.35|11421.35|11420.98|11420.98|0
1605710360000|2020-11-18 14:39:20|11420.87|11420.87|11421.06|11421.06|11421.06|11421.06|11420.5|11420.5|0
1605710370000|2020-11-18 14:39:30|11421.18|11421.18|11419.53|11419.53|11421.18|11421.18|11419.53|11419.53|0
1605710380000|2020-11-18 14:39:40|11420.11|11420.11|11419.72|11419.72|11420.11|11420.11|11419.72|11419.72|0
1605710390000|2020-11-18 14:39:50|11418.73|11418.73|11418.73|11418.73|11418.73|11418.73|11418.73|11418.73|0
1605710400000|2020-11-18 14:40:00|11418.1|11418.1|11418.62|11418.62|11418.62|11418.62|11417.99|11417.99|0
1605710410000|2020-11-18 14:40:10|11418.74|11418.74|11418.74|11418.74|11418.74|11418.74|11418.74|11418.74|0
1605710420000|2020-11-18 14:40:20|11419.57|11419.57|11419.57|11419.57|11419.57|11419.57|11419.57|11419.57|0
1605710430000|2020-11-18 14:40:30|11420.39|11420.39|11420.66|11420.66|11420.66|11420.66|11420.39|11420.39|0
1605710440000|2020-11-18 14:40:40|11420.83|11420.83|11420|11420|11420.83|11420.83|11420|11420|0
1605710450000|2020-11-18 14:40:50|11420.3|11420.3|11420.78|11420.78|11420.78|11420.78|11420.3|11420.3|0
1605710460000|2020-11-18 14:41:00|11421.28|11421.28|11421.28|11421.28|11421.28|11421.28|11421.28|11421.28|0
1605710470000|2020-11-18 14:41:10|11421.08|11421.08|11420.93|11420.93|11421.08|11421.08|11420.93|11420.93|0
1605710480000|2020-11-18 14:41:20|11420.11|11420.11|11420.36|11420.36|11420.45|11420.45|11420.11|11420.11|0
1605710490000|2020-11-18 14:41:30|11420.45|11420.45|11419.86|11419.86|11420.68|11420.68|11419.86|11419.86|0
1605710500000|2020-11-18 14:41:40|11420.03|11420.03|11420.63|11420.63|11420.63|11420.63|11419.6|11419.6|0
1605710510000|2020-11-18 14:41:50|11420.92|11420.92|11421.6|11421.6|11421.72|11421.72|11420.92|11420.92|0
1605710520000|2020-11-18 14:42:00|11421.43|11421.43|11421.36|11421.36|11421.63|11421.63|11421.19|11421.19|0
1605710530000|2020-11-18 14:42:10|11421.02|11421.02|11420.35|11420.35|11421.31|11421.31|11420.35|11420.35|0
1605710540000|2020-11-18 14:42:20|11419.53|11419.53|11419.33|11419.33|11419.53|11419.53|11418.71|11418.71|0
1605710550000|2020-11-18 14:42:30|11419.95|11419.95|11419.72|11419.72|11419.95|11419.95|11419.72|11419.72|0
1605710560000|2020-11-18 14:42:40|11419.48|11419.48|11419.91|11419.91|11419.91|11419.91|11419.48|11419.48|0
1605710570000|2020-11-18 14:42:50|11419.81|11419.81|11419.27|11419.27|11419.81|11419.81|11419.27|11419.27|0
1605710580000|2020-11-18 14:43:00|11418.65|11418.65|11417.26|11417.26|11418.65|11418.65|11417.26|11417.26|0
1605710590000|2020-11-18 14:43:10|11417.14|11417.14|11416.55|11416.55|11417.14|11417.14|11416.55|11416.55|0
1605710600000|2020-11-18 14:43:20|11416.43|11416.43|11416.51|11416.51|11416.51|11416.51|11416.34|11416.34|0
1605710610000|2020-11-18 14:43:30|11417.33|11417.33|11417.24|11417.24|11417.33|11417.33|11417.24|11417.24|0
1605710620000|2020-11-18 14:43:40|11418.06|11418.06|11418.89|11418.89|11418.89|11418.89|11418.06|11418.06|0
1605710630000|2020-11-18 14:43:50|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|11419.71|0
1605710640000|2020-11-18 14:44:00|11419.54|11419.54|11419.67|11419.67|11419.77|11419.77|11419.54|11419.54|0
1605710650000|2020-11-18 14:44:10|11418.85|11418.85|11418.54|11418.54|11418.85|11418.85|11418.41|11418.41|0
1605710660000|2020-11-18 14:44:20|11418.25|11418.25|11418.57|11418.57|11418.57|11418.57|11418.25|11418.25|0
1605710670000|2020-11-18 14:44:30|11418.39|11418.39|11418.96|11418.96|11418.96|11418.96|11418.21|11418.21|0
1605710690000|2020-11-18 14:44:50|11418.79|11418.79|11417.88|11417.88|11418.94|11418.94|11417.88|11417.88|0
1605710700000|2020-11-18 14:45:00|11417.48|11417.48|11415.97|11415.97|11417.48|11417.48|11415.85|11415.85|0
1605710710000|2020-11-18 14:45:10|11415.85|11415.85|11415.96|11415.96|11416.02|11416.02|11415.85|11415.85|0
1605710720000|2020-11-18 14:45:20|11416.15|11416.15|11416.77|11416.77|11416.77|11416.77|11416.15|11416.15|0
1605710730000|2020-11-18 14:45:30|11417.59|11417.59|11418.87|11418.87|11418.87|11418.87|11417.59|11417.59|0
1605710740000|2020-11-18 14:45:40|11419.7|11419.7|11419.7|11419.7|11419.7|11419.7|11419.7|11419.7|0
1605710750000|2020-11-18 14:45:50|11419.84|11419.84|11420.03|11420.03|11420.2|11420.2|11419.84|11419.84|0
1605710760000|2020-11-18 14:46:00|11420.85|11420.85|11422.65|11422.65|11422.89|11422.89|11420.85|11420.85|0
1605710770000|2020-11-18 14:46:10|11422.48|11422.48|11421.44|11421.44|11422.48|11422.48|11421.29|11421.29|0
1605710780000|2020-11-18 14:46:20|11421.51|11421.51|11421.51|11421.51|11421.51|11421.51|11421.51|11421.51|0
1605710790000|2020-11-18 14:46:30|11421.8|11421.8|11420.66|11420.66|11421.8|11421.8|11420.66|11420.66|0
1605710800000|2020-11-18 14:46:40|11420.04|11420.04|11419.69|11419.69|11420.04|11420.04|11419.69|11419.69|0
1605710810000|2020-11-18 14:46:50|11419.49|11419.49|11418.37|11418.37|11419.49|11419.49|11418.37|11418.37|0
1605710820000|2020-11-18 14:47:00|11418.54|11418.54|11418.61|11418.61|11418.71|11418.71|11418.54|11418.54|0
1605710830000|2020-11-18 14:47:10|11418.85|11418.85|11419.12|11419.12|11419.67|11419.67|11418.85|11418.85|0
1605710840000|2020-11-18 14:47:20|11419.48|11419.48|11420.18|11420.18|11420.72|11420.72|11419.07|11419.07|0
1605710850000|2020-11-18 14:47:30|11418.54|11418.54|11418.9|11418.9|11418.9|11418.9|11418.54|11418.54|0
1605710860000|2020-11-18 14:47:40|11419.26|11419.26|11419.26|11419.26|11419.26|11419.26|11419.26|11419.26|0
1605710870000|2020-11-18 14:47:50|11418.9|11418.9|11418.75|11418.75|11418.9|11418.9|11418.75|11418.75|0
1605710880000|2020-11-18 14:48:00|11418.67|11418.67|11417.67|11417.67|11418.67|11418.67|11417.67|11417.67|0
1605710890000|2020-11-18 14:48:10|11417.43|11417.43|11417.91|11417.91|11418.01|11418.01|11417.43|11417.43|0
1605710900000|2020-11-18 14:48:20|11419|11419|11416.53|11416.53|11419|11419|11416.53|11416.53|0
1605710910000|2020-11-18 14:48:30|11416.72|11416.72|11417.32|11417.32|11417.55|11417.55|11415.63|11415.63|0
1605710920000|2020-11-18 14:48:40|11417.61|11417.61|11417.41|11417.41|11417.61|11417.61|11417.41|11417.41|0
1605710930000|2020-11-18 14:48:50|11417.75|11417.75|11417.92|11417.92|11417.92|11417.92|11417.55|11417.55|0
1605710940000|2020-11-18 14:49:00|11417.56|11417.56|11420.86|11420.86|11420.86|11420.86|11417.56|11417.56|0
1605710950000|2020-11-18 14:49:10|11420.03|11420.03|11419.67|11419.67|11420.13|11420.13|11419.67|11419.67|0
1605710960000|2020-11-18 14:49:20|11420.49|11420.49|11420.77|11420.77|11421.31|11421.31|11420.49|11420.49|0
1605710970000|2020-11-18 14:49:30|11420.9|11420.9|11419.85|11419.85|11421.02|11421.02|11419.85|11419.85|0
1605710980000|2020-11-18 14:49:40|11419.02|11419.02|11420.24|11420.24|11420.24|11420.24|11419.02|11419.02|0
1605710990000|2020-11-18 14:49:50|11420.17|11420.17|11420.51|11420.51|11420.51|11420.51|11420.17|11420.17|0
1605711000000|2020-11-18 14:50:00|11420.58|11420.58|11419.39|11419.39|11420.58|11420.58|11419.18|11419.18|0
1605711010000|2020-11-18 14:50:10|11419.03|11419.03|11419.02|11419.02|11419.03|11419.03|11418.92|11418.92|0
1605711020000|2020-11-18 14:50:20|11419.2|11419.2|11418.89|11418.89|11419.57|11419.57|11418.89|11418.89|0
1605711030000|2020-11-18 14:50:30|11419.72|11419.72|11419.72|11419.72|11419.72|11419.72|11419.72|11419.72|0
1605711040000|2020-11-18 14:50:40|11418.89|11418.89|11418.61|11418.61|11419.23|11419.23|11418.41|11418.41|0
1605711050000|2020-11-18 14:50:50|11418.41|11418.41|11418.3|11418.3|11418.47|11418.47|11418.12|11418.12|0
1605711060000|2020-11-18 14:51:00|11417.92|11417.92|11417.31|11417.31|11417.95|11417.95|11417.31|11417.31|0
1605711070000|2020-11-18 14:51:10|11417.14|11417.14|11416.14|11416.14|11417.14|11417.14|11416.14|11416.14|0
1605711080000|2020-11-18 14:51:20|11416.48|11416.48|11415.46|11415.46|11416.77|11416.77|11415.46|11415.46|0
1605711090000|2020-11-18 14:51:30|11414.83|11414.83|11414.83|11414.83|11414.83|11414.83|11414.6|11414.6|0
1605711100000|2020-11-18 14:51:40|11414.6|11414.6|11414.45|11414.45|11414.84|11414.84|11414.45|11414.45|0
1605711110000|2020-11-18 14:51:50|11414.65|11414.65|11416.98|11416.98|11416.98|11416.98|11414.65|11414.65|0
1605711120000|2020-11-18 14:52:00|11417.05|11417.05|11416.69|11416.69|11417.05|11417.05|11416.69|11416.69|0
1605711130000|2020-11-18 14:52:10|11416.56|11416.56|11416.1|11416.1|11416.56|11416.56|11416.1|11416.1|0
1605711140000|2020-11-18 14:52:20|11416.57|11416.57|11414.84|11414.84|11416.8|11416.8|11414.84|11414.84|0
1605711150000|2020-11-18 14:52:30|11414.65|11414.65|11414.35|11414.35|11414.65|11414.65|11414.35|11414.35|0
1605711160000|2020-11-18 14:52:40|11414.18|11414.18|11415.82|11415.82|11415.82|11415.82|11414.18|11414.18|0
1605711170000|2020-11-18 14:52:50|11415.48|11415.48|11416.35|11416.35|11416.35|11416.35|11415.48|11415.48|0
1605711180000|2020-11-18 14:53:00|11416.62|11416.62|11416.52|11416.52|11416.76|11416.76|11416.52|11416.52|0
1605711190000|2020-11-18 14:53:10|11416.24|11416.24|11413.76|11413.76|11416.24|11416.24|11413.76|11413.76|0
1605711200000|2020-11-18 14:53:20|11413.42|11413.42|11413.38|11413.38|11413.42|11413.42|11412.55|11412.55|0
1605711210000|2020-11-18 14:53:30|11413.26|11413.26|11413.14|11413.14|11413.26|11413.26|11413.14|11413.14|0
1605711220000|2020-11-18 14:53:40|11413.97|11413.97|11414.87|11414.87|11414.87|11414.87|11413.97|11413.97|0
1605711230000|2020-11-18 14:53:50|11415.11|11415.11|11415.69|11415.69|11415.82|11415.82|11414.99|11414.99|0
1605711240000|2020-11-18 14:54:00|11415.17|11415.17|11414.98|11414.98|11415.17|11415.17|11414.98|11414.98|0
1605711250000|2020-11-18 14:54:10|11414.16|11414.16|11414.16|11414.16|11414.16|11414.16|11414.16|11414.16|0
1605711260000|2020-11-18 14:54:20|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|0
1605711270000|2020-11-18 14:54:30|11413.99|11413.99|11414.76|11414.76|11414.76|11414.76|11413.99|11413.99|0
1605711280000|2020-11-18 14:54:40|11414.64|11414.64|11414.64|11414.64|11414.64|11414.64|11414.64|11414.64|0
1605711290000|2020-11-18 14:54:50|11415.47|11415.47|11415.34|11415.34|11416.29|11416.29|11415.34|11415.34|0
1605711300000|2020-11-18 14:55:00|11415.19|11415.19|11415.66|11415.66|11415.66|11415.66|11415.19|11415.19|0
1605711310000|2020-11-18 14:55:10|11416|11416|11415.93|11415.93|11416.65|11416.65|11415.93|11415.93|0
1605711320000|2020-11-18 14:55:20|11416.12|11416.12|11416.12|11416.12|11416.12|11416.12|11416.12|11416.12|0
1605711350000|2020-11-18 14:55:50|11415.55|11415.55|11414.53|11414.53|11415.55|11415.55|11414.53|11414.53|0
1605711360000|2020-11-18 14:56:00|11413.71|11413.71|11413.89|11413.89|11414.24|11414.24|11413.42|11413.42|0
1605711370000|2020-11-18 14:56:10|11414.26|11414.26|11413.97|11413.97|11414.43|11414.43|11413.97|11413.97|0
1605711380000|2020-11-18 14:56:20|11414.14|11414.14|11414.49|11414.49|11414.49|11414.49|11414.14|11414.14|0
1605711390000|2020-11-18 14:56:30|11414.66|11414.66|11414.74|11414.74|11414.74|11414.74|11414.66|11414.66|0
1605711400000|2020-11-18 14:56:40|11415.49|11415.49|11416.6|11416.6|11416.6|11416.6|11415.49|11415.49|0
1605711410000|2020-11-18 14:56:50|11417.42|11417.42|11416|11416|11417.42|11417.42|11416|11416|0
1605711420000|2020-11-18 14:57:00|11416.12|11416.12|11416.4|11416.4|11416.4|11416.4|11415.98|11415.98|0
1605711430000|2020-11-18 14:57:10|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|0
1605711440000|2020-11-18 14:57:20|11417.05|11417.05|11417.12|11417.12|11417.12|11417.12|11417.05|11417.05|0
1605711450000|2020-11-18 14:57:30|11417.05|11417.05|11415.69|11415.69|11417.36|11417.36|11415.69|11415.69|0
1605711460000|2020-11-18 14:57:40|11415.81|11415.81|11415.72|11415.72|11416.12|11416.12|11415.23|11415.23|0
1605711480000|2020-11-18 14:58:00|11415.81|11415.81|11416.1|11416.1|11416.1|11416.1|11415.81|11415.81|0
1605711490000|2020-11-18 14:58:10|11415.72|11415.72|11415.98|11415.98|11416.32|11416.32|11415.65|11415.65|0
1605711500000|2020-11-18 14:58:20|11415.16|11415.16|11415.86|11415.86|11415.86|11415.86|11415.16|11415.16|0
1605711510000|2020-11-18 14:58:30|11416.01|11416.01|11416.98|11416.98|11417.31|11417.31|11415.77|11415.77|0
1605711520000|2020-11-18 14:58:40|11417.13|11417.13|11417.24|11417.24|11417.24|11417.24|11416.9|11416.9|0
1605711530000|2020-11-18 14:58:50|11418.1|11418.1|11419.96|11419.96|11419.96|11419.96|11418.1|11418.1|0
1605711540000|2020-11-18 14:59:00|11420.25|11420.25|11419.84|11419.84|11420.25|11420.25|11419.79|11419.79|0
1605711550000|2020-11-18 14:59:10|11419.99|11419.99|11419.99|11419.99|11419.99|11419.99|11419.99|11419.99|0
1605711560000|2020-11-18 14:59:20|11420.23|11420.23|11421.33|11421.33|11421.33|11421.33|11420.23|11420.23|0
1605711570000|2020-11-18 14:59:30|11421.39|11421.39|11422.05|11422.05|11422.05|11422.05|11421.22|11421.22|0
1605711580000|2020-11-18 14:59:40|11422.19|11422.19|11421.37|11421.37|11422.19|11422.19|11421.37|11421.37|0
1605711590000|2020-11-18 14:59:50|11421.63|11421.63|11422.63|11422.63|11422.63|11422.63|11421.52|11421.52|0
1605711600000|2020-11-18 15:00:00|11423.62|11423.62|11424.7|11424.7|11425.06|11425.06|11423.62|11423.62|0
1605711610000|2020-11-18 15:00:10|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|11424.64|11424.64|0
1605711620000|2020-11-18 15:00:20|11425.27|11425.27|11423.44|11423.44|11425.44|11425.44|11423.08|11423.08|0
1605711630000|2020-11-18 15:00:30|11423.37|11423.37|11423.37|11423.37|11423.37|11423.37|11423.37|11423.37|0
1605711640000|2020-11-18 15:00:40|11423.56|11423.56|11424.5|11424.5|11424.5|11424.5|11423.56|11423.56|0
1605711650000|2020-11-18 15:00:50|11424.33|11424.33|11424.33|11424.33|11424.33|11424.33|11424.33|11424.33|0
1605711660000|2020-11-18 15:01:00|11424.48|11424.48|11424.95|11424.95|11425.66|11425.66|11424.48|11424.48|0
1605711670000|2020-11-18 15:01:10|11425.29|11425.29|11425.9|11425.9|11426.09|11426.09|11425.06|11425.06|0
1605711680000|2020-11-18 15:01:20|11425.71|11425.71|11423.96|11423.96|11425.71|11425.71|11423.96|11423.96|0
1605711690000|2020-11-18 15:01:30|11423.82|11423.82|11422.75|11422.75|11424.3|11424.3|11422.66|11422.66|0
1605711710000|2020-11-18 15:01:50|11422.6|11422.6|11421.75|11421.75|11422.6|11422.6|11421.52|11421.52|0
1605711720000|2020-11-18 15:02:00|11421.9|11421.9|11422.37|11422.37|11422.6|11422.6|11421.9|11421.9|0
1605711730000|2020-11-18 15:02:10|11422.2|11422.2|11420.49|11420.49|11422.2|11422.2|11420.49|11420.49|0
1605711740000|2020-11-18 15:02:20|11420.62|11420.62|11420.38|11420.38|11420.75|11420.75|11420.38|11420.38|0
1605711750000|2020-11-18 15:02:30|11419.63|11419.63|11419.49|11419.49|11419.63|11419.63|11419.49|11419.49|0
1605711760000|2020-11-18 15:02:40|11419.91|11419.91|11419.91|11419.91|11419.91|11419.91|11419.91|11419.91|0
1605711770000|2020-11-18 15:02:50|11419.85|11419.85|11419.78|11419.78|11419.98|11419.98|11419.78|11419.78|0
1605711780000|2020-11-18 15:03:00|11419.48|11419.48|11417.89|11417.89|11419.63|11419.63|11417.89|11417.89|0
1605711790000|2020-11-18 15:03:10|11417.74|11417.74|11417.75|11417.75|11417.75|11417.75|11417.6|11417.6|0
1605711800000|2020-11-18 15:03:20|11417.99|11417.99|11418.16|11418.16|11418.16|11418.16|11417.99|11417.99|0
1605711810000|2020-11-18 15:03:30|11418.41|11418.41|11418.49|11418.49|11418.49|11418.49|11417.66|11417.66|0
1605711820000|2020-11-18 15:03:40|11417.86|11417.86|11418.25|11418.25|11418.25|11418.25|11417.04|11417.04|0
1605711830000|2020-11-18 15:03:50|11418.48|11418.48|11417.43|11417.43|11418.48|11418.48|11417.43|11417.43|0
1605711860000|2020-11-18 15:04:20|11417.71|11417.71|11420.67|11420.67|11420.67|11420.67|11417.71|11417.71|0
1605711870000|2020-11-18 15:04:30|11420.94|11420.94|11421.41|11421.41|11421.41|11421.41|11420.94|11420.94|0
1605711880000|2020-11-18 15:04:40|11421.15|11421.15|11421.77|11421.77|11421.77|11421.77|11421.15|11421.15|0
1605711890000|2020-11-18 15:04:50|11423.42|11423.42|11423.71|11423.71|11423.88|11423.88|11423.42|11423.42|0
1605711900000|2020-11-18 15:05:00|11424.53|11424.53|11424.81|11424.81|11424.98|11424.98|11424.43|11424.43|0
1605711910000|2020-11-18 15:05:10|11424.93|11424.93|11424.93|11424.93|11424.93|11424.93|11424.93|11424.93|0
1605711920000|2020-11-18 15:05:20|11424.85|11424.85|11425.44|11425.44|11425.44|11425.44|11424.85|11424.85|0
1605711930000|2020-11-18 15:05:30|11425.53|11425.53|11425.71|11425.71|11425.8|11425.8|11425.53|11425.53|0
1605711940000|2020-11-18 15:05:40|11425.88|11425.88|11423.76|11423.76|11425.88|11425.88|11423.76|11423.76|0
1605711950000|2020-11-18 15:05:50|11423.59|11423.59|11422.77|11422.77|11423.59|11423.59|11422.77|11422.77|0
1605711960000|2020-11-18 15:06:00|11423.59|11423.59|11423.55|11423.55|11423.59|11423.59|11423.35|11423.35|0
1605711970000|2020-11-18 15:06:10|11423.68|11423.68|11423.88|11423.88|11423.88|11423.88|11423.68|11423.68|0
1605711980000|2020-11-18 15:06:20|11424.14|11424.14|11424.14|11424.14|11424.14|11424.14|11424.14|11424.14|0
1605711990000|2020-11-18 15:06:30|11423.91|11423.91|11424.08|11424.08|11424.08|11424.08|11423.91|11423.91|0
1605712000000|2020-11-18 15:06:40|11424.44|11424.44|11424.09|11424.09|11424.44|11424.44|11424.09|11424.09|0
1605712010000|2020-11-18 15:06:50|11424.28|11424.28|11424.15|11424.15|11424.28|11424.28|11424.15|11424.15|0
1605712020000|2020-11-18 15:07:00|11423.91|11423.91|11424.79|11424.79|11424.79|11424.79|11423.91|11423.91|0
1605712030000|2020-11-18 15:07:10|11424.55|11424.55|11424.32|11424.32|11424.55|11424.55|11424.32|11424.32|0
1605712050000|2020-11-18 15:07:30|11424.08|11424.08|11423.85|11423.85|11424.08|11424.08|11423.85|11423.85|0
1605712060000|2020-11-18 15:07:40|11423.68|11423.68|11424.41|11424.41|11424.41|11424.41|11423.68|11423.68|0
1605712070000|2020-11-18 15:07:50|11424.49|11424.49|11424.13|11424.13|11424.49|11424.49|11424.13|11424.13|0
1605712080000|2020-11-18 15:08:00|11424.06|11424.06|11423.17|11423.17|11424.37|11424.37|11423.17|11423.17|0
1605712090000|2020-11-18 15:08:10|11423.04|11423.04|11422.91|11422.91|11423.04|11423.04|11422.91|11422.91|0
1605712100000|2020-11-18 15:08:20|11422.76|11422.76|11421.61|11421.61|11423.25|11423.25|11421.61|11421.61|0
1605712110000|2020-11-18 15:08:30|11421.51|11421.51|11421.47|11421.47|11421.51|11421.51|11421.11|11421.11|0
1605712120000|2020-11-18 15:08:40|11421.11|11421.11|11421.89|11421.89|11421.99|11421.99|11421.11|11421.11|0
1605712130000|2020-11-18 15:08:50|11421.45|11421.45|11421.86|11421.86|11421.86|11421.86|11421.3|11421.3|0
1605712140000|2020-11-18 15:09:00|11422.48|11422.48|11420.25|11420.25|11422.48|11422.48|11419.97|11419.97|0
1605712150000|2020-11-18 15:09:10|11420.1|11420.1|11419.75|11419.75|11420.1|11420.1|11419.75|11419.75|0
1605712160000|2020-11-18 15:09:20|11420.32|11420.32|11420.15|11420.15|11420.32|11420.32|11420.15|11420.15|0
1605712170000|2020-11-18 15:09:30|11419.47|11419.47|11418.28|11418.28|11419.47|11419.47|11418.24|11418.24|0
1605712180000|2020-11-18 15:09:40|11418.05|11418.05|11418.29|11418.29|11418.29|11418.29|11418.05|11418.05|0
1605712190000|2020-11-18 15:09:50|11418.87|11418.87|11418.87|11418.87|11418.87|11418.87|11418.87|11418.87|0
1605712200000|2020-11-18 15:10:00|11418.99|11418.99|11419.85|11419.85|11419.85|11419.85|11418.6|11418.6|0
1605712210000|2020-11-18 15:10:10|11419.7|11419.7|11420.29|11420.29|11420.29|11420.29|11419.7|11419.7|0
1605712220000|2020-11-18 15:10:20|11420.38|11420.38|11419|11419|11420.38|11420.38|11419|11419|0
1605712230000|2020-11-18 15:10:30|11418.76|11418.76|11419.03|11419.03|11419.03|11419.03|11418.76|11418.76|0
1605712240000|2020-11-18 15:10:40|11419.85|11419.85|11419.85|11419.85|11419.85|11419.85|11419.85|11419.85|0
1605712250000|2020-11-18 15:10:50|11421.5|11421.5|11422.64|11422.64|11422.64|11422.64|11421.5|11421.5|0
1605712260000|2020-11-18 15:11:00|11422.74|11422.74|11422.76|11422.76|11422.85|11422.85|11422.59|11422.59|0
1605712270000|2020-11-18 15:11:10|11423.24|11423.24|11423.21|11423.21|11423.24|11423.24|11423.09|11423.09|0
1605712280000|2020-11-18 15:11:20|11423.58|11423.58|11423.56|11423.56|11423.68|11423.68|11423.56|11423.56|0
1605712290000|2020-11-18 15:11:30|11423.68|11423.68|11424.15|11424.15|11424.15|11424.15|11423.68|11423.68|0
1605712300000|2020-11-18 15:11:40|11424.22|11424.22|11424.22|11424.22|11424.22|11424.22|11424.22|11424.22|0
1605712310000|2020-11-18 15:11:50|11424.35|11424.35|11429.07|11429.07|11429.07|11429.07|11424.35|11424.35|0
1605712320000|2020-11-18 15:12:00|11429.26|11429.26|11430.4|11430.4|11430.4|11430.4|11429.09|11429.09|0
1605712330000|2020-11-18 15:12:10|11430.3|11430.3|11430.36|11430.36|11430.36|11430.36|11429.93|11429.93|0
1605712340000|2020-11-18 15:12:20|11430.53|11430.53|11431.26|11431.26|11431.89|11431.89|11430.53|11430.53|0
1605712350000|2020-11-18 15:12:30|11431.03|11431.03|11430.92|11430.92|11431.03|11431.03|11430.56|11430.56|0
1605712360000|2020-11-18 15:12:40|11431.05|11431.05|11431.41|11431.41|11431.41|11431.41|11431.05|11431.05|0
1605712370000|2020-11-18 15:12:50|11431.49|11431.49|11430.16|11430.16|11431.49|11431.49|11430.02|11430.02|0
1605712380000|2020-11-18 15:13:00|11430.36|11430.36|11429.54|11429.54|11430.36|11430.36|11429.54|11429.54|0
1605712390000|2020-11-18 15:13:10|11430.93|11430.93|11430.43|11430.43|11430.93|11430.93|11430.43|11430.43|0
1605712400000|2020-11-18 15:13:20|11429.61|11429.61|11429.44|11429.44|11429.61|11429.61|11429.44|11429.44|0
1605712410000|2020-11-18 15:13:30|11429.53|11429.53|11429.19|11429.19|11429.53|11429.53|11429.19|11429.19|0
1605712420000|2020-11-18 15:13:40|11429.53|11429.53|11429.68|11429.68|11429.68|11429.68|11429.19|11429.19|0
1605712430000|2020-11-18 15:13:50|11429.74|11429.74|11430.8|11430.8|11430.8|11430.8|11429.74|11429.74|0
1605712440000|2020-11-18 15:14:00|11431.04|11431.04|11431.74|11431.74|11431.74|11431.74|11431.04|11431.04|0
1605712460000|2020-11-18 15:14:20|11431.82|11431.82|11430.72|11430.72|11431.82|11431.82|11430.72|11430.72|0
1605712470000|2020-11-18 15:14:30|11430.65|11430.65|11430.65|11430.65|11430.65|11430.65|11430.65|11430.65|0
1605712480000|2020-11-18 15:14:40|11429.36|11429.36|11428.88|11428.88|11429.46|11429.46|11428.88|11428.88|0
1605712490000|2020-11-18 15:14:50|11429.01|11429.01|11428.92|11428.92|11429.01|11429.01|11428.92|11428.92|0
1605712500000|2020-11-18 15:15:00|11428.75|11428.75|11428.49|11428.49|11428.95|11428.95|11428.13|11428.13|0
1605712510000|2020-11-18 15:15:10|11428.35|11428.35|11428.19|11428.19|11428.52|11428.52|11428.16|11428.16|0
1605712520000|2020-11-18 15:15:20|11428.02|11428.02|11428.3|11428.3|11428.3|11428.3|11428.02|11428.02|0
1605712530000|2020-11-18 15:15:30|11428.2|11428.2|11425.88|11425.88|11428.2|11428.2|11425.88|11425.88|0
1605712540000|2020-11-18 15:15:40|11425.69|11425.69|11426.51|11426.51|11426.51|11426.51|11425.69|11425.69|0
1605712550000|2020-11-18 15:15:50|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|11426.63|0
1605712560000|2020-11-18 15:16:00|11426.75|11426.75|11427.13|11427.13|11427.13|11427.13|11426.75|11426.75|0
1605712570000|2020-11-18 15:16:10|11427.95|11427.95|11428.71|11428.71|11428.71|11428.71|11427.89|11427.89|0
1605712580000|2020-11-18 15:16:20|11428.94|11428.94|11428.64|11428.64|11429.03|11429.03|11428.41|11428.41|0
1605712590000|2020-11-18 15:16:30|11428.81|11428.81|11430.2|11430.2|11430.2|11430.2|11428.55|11428.55|0
1605712600000|2020-11-18 15:16:40|11430.67|11430.67|11431.29|11431.29|11431.29|11431.29|11430.67|11430.67|0
1605712610000|2020-11-18 15:16:50|11431.49|11431.49|11431.73|11431.73|11431.73|11431.73|11431.49|11431.49|0
1605712620000|2020-11-18 15:17:00|11430.9|11430.9|11431.33|11431.33|11431.33|11431.33|11430.39|11430.39|0
1605712630000|2020-11-18 15:17:10|11430.5|11430.5|11429.92|11429.92|11430.7|11430.7|11429.92|11429.92|0
1605712640000|2020-11-18 15:17:20|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|11430.09|0
1605712650000|2020-11-18 15:17:30|11429.27|11429.27|11429.27|11429.27|11429.27|11429.27|11429.27|11429.27|0
1605712660000|2020-11-18 15:17:40|11429.1|11429.1|11428.73|11428.73|11429.1|11429.1|11428.73|11428.73|0
1605712670000|2020-11-18 15:17:50|11428.6|11428.6|11428.6|11428.6|11428.6|11428.6|11428.6|11428.6|0
1605712680000|2020-11-18 15:18:00|11428.46|11428.46|11428.4|11428.4|11428.46|11428.46|11428.4|11428.4|0
1605712690000|2020-11-18 15:18:10|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|11428.51|0
1605712700000|2020-11-18 15:18:20|11427.89|11427.89|11427.53|11427.53|11428.06|11428.06|11427.41|11427.41|0
1605712710000|2020-11-18 15:18:30|11427.65|11427.65|11428.68|11428.68|11428.85|11428.85|11427.65|11427.65|0
1605712730000|2020-11-18 15:18:50|11428.74|11428.74|11429.14|11429.14|11429.14|11429.14|11428.68|11428.68|0
1605712740000|2020-11-18 15:19:00|11429.37|11429.37|11429.64|11429.64|11429.77|11429.77|11429.37|11429.37|0
1605712750000|2020-11-18 15:19:10|11429.77|11429.77|11429.85|11429.85|11430.14|11430.14|11429.77|11429.77|0
1605712760000|2020-11-18 15:19:20|11429.68|11429.68|11429.3|11429.3|11429.68|11429.68|11429.3|11429.3|0
1605712770000|2020-11-18 15:19:30|11429.15|11429.15|11428.78|11428.78|11429.15|11429.15|11428.35|11428.35|0
1605712780000|2020-11-18 15:19:40|11428.54|11428.54|11428.64|11428.64|11428.69|11428.69|11428.26|11428.26|0
1605712790000|2020-11-18 15:19:50|11428.74|11428.74|11428.37|11428.37|11428.88|11428.88|11428.37|11428.37|0
1605712800000|2020-11-18 15:20:00|11428.24|11428.24|11428.03|11428.03|11428.75|11428.75|11428.03|11428.03|0
1605712810000|2020-11-18 15:20:10|11428.37|11428.37|11428.14|11428.14|11428.37|11428.37|11428.14|11428.14|0
1605712820000|2020-11-18 15:20:20|11428.96|11428.96|11428.84|11428.84|11428.96|11428.96|11428.84|11428.84|0
1605712830000|2020-11-18 15:20:30|11428.72|11428.72|11429.55|11429.55|11429.55|11429.55|11428.72|11428.72|0
1605712840000|2020-11-18 15:20:40|11429.18|11429.18|11429.42|11429.42|11429.42|11429.42|11429.18|11429.18|0
1605712850000|2020-11-18 15:20:50|11429.54|11429.54|11430.52|11430.52|11430.52|11430.52|11429.54|11429.54|0
1605712860000|2020-11-18 15:21:00|11431.15|11431.15|11431.25|11431.25|11431.44|11431.44|11431.15|11431.15|0
1605712870000|2020-11-18 15:21:10|11431.64|11431.64|11433.08|11433.08|11433.08|11433.08|11431.64|11431.64|0
1605712880000|2020-11-18 15:21:20|11433.22|11433.22|11433.42|11433.42|11433.42|11433.42|11433.22|11433.22|0
1605712900000|2020-11-18 15:21:40|11433.95|11433.95|11436.13|11436.13|11436.13|11436.13|11433.95|11433.95|0
1605712910000|2020-11-18 15:21:50|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|11437.78|0
1605712920000|2020-11-18 15:22:00|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|0
1605712930000|2020-11-18 15:22:10|11437.32|11437.32|11437.14|11437.14|11437.32|11437.32|11436.98|11436.98|0
1605712940000|2020-11-18 15:22:20|11435.5|11435.5|11435.07|11435.07|11435.66|11435.66|11435.07|11435.07|0
1605712960000|2020-11-18 15:22:40|11435.19|11435.19|11435.19|11435.19|11435.19|11435.19|11435.19|11435.19|0
1605712970000|2020-11-18 15:22:50|11435.36|11435.36|11435.4|11435.4|11435.4|11435.4|11435.17|11435.17|0
1605712980000|2020-11-18 15:23:00|11435.6|11435.6|11435.18|11435.18|11435.6|11435.6|11435.18|11435.18|0
1605712990000|2020-11-18 15:23:10|11435.35|11435.35|11436.54|11436.54|11436.54|11436.54|11435.35|11435.35|0
1605713000000|2020-11-18 15:23:20|11436.37|11436.37|11436.37|11436.37|11436.37|11436.37|11436.37|11436.37|0
1605713010000|2020-11-18 15:23:30|11436.74|11436.74|11436.81|11436.81|11437.12|11437.12|11436.59|11436.59|0
1605713020000|2020-11-18 15:23:40|11436.74|11436.74|11437.01|11437.01|11437.01|11437.01|11436.74|11436.74|0
1605713030000|2020-11-18 15:23:50|11436.94|11436.94|11437.76|11437.76|11437.76|11437.76|11436.94|11436.94|0
1605713040000|2020-11-18 15:24:00|11437.59|11437.59|11437.71|11437.71|11437.71|11437.71|11437.59|11437.59|0
1605713050000|2020-11-18 15:24:10|11438|11438|11439.14|11439.14|11439.14|11439.14|11438|11438|0
1605713060000|2020-11-18 15:24:20|11439.2|11439.2|11440.03|11440.03|11440.03|11440.03|11439.2|11439.2|0
1605713070000|2020-11-18 15:24:30|11439.86|11439.86|11440.68|11440.68|11440.68|11440.68|11439.86|11439.86|0
1605713080000|2020-11-18 15:24:40|11441.5|11441.5|11442.33|11442.33|11442.33|11442.33|11441.5|11441.5|0
1605713090000|2020-11-18 15:24:50|11441.7|11441.7|11441.22|11441.22|11441.81|11441.81|11440.99|11440.99|0
1605713100000|2020-11-18 15:25:00|11440.4|11440.4|11438.51|11438.51|11440.4|11440.4|11438.51|11438.51|0
1605713110000|2020-11-18 15:25:10|11438.68|11438.68|11438.08|11438.08|11438.68|11438.68|11438.08|11438.08|0
1605713120000|2020-11-18 15:25:20|11438.77|11438.77|11438.91|11438.91|11438.91|11438.91|11438.77|11438.77|0
1605713130000|2020-11-18 15:25:30|11438.77|11438.77|11440.56|11440.56|11440.56|11440.56|11438.77|11438.77|0
1605713140000|2020-11-18 15:25:40|11440.49|11440.49|11439.52|11439.52|11440.49|11440.49|11439.52|11439.52|0
1605713150000|2020-11-18 15:25:50|11438.7|11438.7|11438.7|11438.7|11439.06|11439.06|11438.7|11438.7|0
1605713160000|2020-11-18 15:26:00|11438.9|11438.9|11439.33|11439.33|11439.33|11439.33|11438.9|11438.9|0
1605713170000|2020-11-18 15:26:10|11439.62|11439.62|11438.37|11438.37|11439.62|11439.62|11438.37|11438.37|0
1605713180000|2020-11-18 15:26:20|11438.54|11438.54|11438.44|11438.44|11438.54|11438.54|11438.44|11438.44|0
1605713190000|2020-11-18 15:26:30|11437.98|11437.98|11437.95|11437.95|11437.98|11437.98|11437.81|11437.81|0
1605713200000|2020-11-18 15:26:40|11438.06|11438.06|11438.14|11438.14|11438.25|11438.25|11437.92|11437.92|0
1605713210000|2020-11-18 15:26:50|11438.76|11438.76|11438.89|11438.89|11438.89|11438.89|11438.76|11438.76|0
1605713220000|2020-11-18 15:27:00|11438.53|11438.53|11438.71|11438.71|11438.71|11438.71|11438.53|11438.53|0
1605713230000|2020-11-18 15:27:10|11439.53|11439.53|11439.24|11439.24|11440.01|11440.01|11439.24|11439.24|0
1605713240000|2020-11-18 15:27:20|11439.34|11439.34|11439.53|11439.53|11439.67|11439.67|11439.29|11439.29|0
1605713250000|2020-11-18 15:27:30|11439.7|11439.7|11439.97|11439.97|11439.97|11439.97|11439.7|11439.7|0
1605713260000|2020-11-18 15:27:40|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|11440.21|0
1605713280000|2020-11-18 15:28:00|11440.29|11440.29|11440.19|11440.19|11440.43|11440.43|11440.19|11440.19|0
1605713290000|2020-11-18 15:28:10|11440.46|11440.46|11441.29|11441.29|11441.29|11441.29|11440.46|11440.46|0
1605713300000|2020-11-18 15:28:20|11441.43|11441.43|11443.17|11443.17|11443.17|11443.17|11441.43|11441.43|0
1605713310000|2020-11-18 15:28:30|11443.04|11443.04|11443.66|11443.66|11443.66|11443.66|11443.04|11443.04|0
1605713320000|2020-11-18 15:28:40|11443.6|11443.6|11443.92|11443.92|11444.18|11444.18|11443.6|11443.6|0
1605713330000|2020-11-18 15:28:50|11444.3|11444.3|11445.12|11445.12|11445.12|11445.12|11444.3|11444.3|0
1605713340000|2020-11-18 15:29:00|11445.46|11445.46|11449.54|11449.54|11449.54|11449.54|11445.46|11445.46|0
1605713350000|2020-11-18 15:29:10|11448.72|11448.72|11447.66|11447.66|11448.72|11448.72|11447.66|11447.66|0
1605713360000|2020-11-18 15:29:20|11448.49|11448.49|11449.31|11449.31|11449.31|11449.31|11448.49|11448.49|0
1605713370000|2020-11-18 15:29:30|11450.13|11450.13|11451.63|11451.63|11452.45|11452.45|11449.78|11449.78|0
1605713380000|2020-11-18 15:29:40|11451.51|11451.51|11457.62|11457.62|11457.62|11457.62|11450.83|11450.83|0
1605713390000|2020-11-18 15:29:50|11457.5|11457.5|11456.67|11456.67|11457.5|11457.5|11456.67|11456.67|0
1605713400000|2020-11-18 15:30:00|11456.79|11456.79|11458.45|11458.45|11458.45|11458.45|11456.39|11456.39|0
1605713410000|2020-11-18 15:30:10|11457.63|11457.63|11458.65|11458.65|11458.65|11458.65|11456.8|11456.8|0
1605713420000|2020-11-18 15:30:20|11458.48|11458.48|11457.95|11457.95|11458.48|11458.48|11457.95|11457.95|0
1605713430000|2020-11-18 15:30:30|11458.19|11458.19|11458.14|11458.14|11458.42|11458.42|11458.14|11458.14|0
1605713440000|2020-11-18 15:30:40|11458.3|11458.3|11459.13|11459.13|11459.13|11459.13|11458.3|11458.3|0
1605713450000|2020-11-18 15:30:50|11459.26|11459.26|11459.1|11459.1|11459.86|11459.86|11459.1|11459.1|0
1605713460000|2020-11-18 15:31:00|11459.17|11459.17|11459.03|11459.03|11459.53|11459.53|11458.33|11458.33|0
1605713470000|2020-11-18 15:31:10|11459.18|11459.18|11458.55|11458.55|11459.35|11459.35|11458.55|11458.55|0
1605713480000|2020-11-18 15:31:20|11458.18|11458.18|11458.09|11458.09|11458.33|11458.33|11457.71|11457.71|0
1605713500000|2020-11-18 15:31:40|11458.38|11458.38|11458|11458|11458.38|11458.38|11457.76|11457.76|0
1605713510000|2020-11-18 15:31:50|11457.9|11457.9|11458.24|11458.24|11458.24|11458.24|11457.9|11457.9|0
1605713520000|2020-11-18 15:32:00|11458.48|11458.48|11458.33|11458.33|11458.71|11458.71|11457.89|11457.89|0
1605713530000|2020-11-18 15:32:10|11457.51|11457.51|11457.22|11457.22|11457.51|11457.51|11457.22|11457.22|0
1605713540000|2020-11-18 15:32:20|11457.59|11457.59|11457.52|11457.52|11457.59|11457.59|11457.52|11457.52|0
1605713550000|2020-11-18 15:32:30|11457.73|11457.73|11462.33|11462.33|11462.33|11462.33|11457.73|11457.73|0
1605713560000|2020-11-18 15:32:40|11463.16|11463.16|11463.68|11463.68|11463.68|11463.68|11463.16|11463.16|0
1605713570000|2020-11-18 15:32:50|11465.33|11465.33|11466.26|11466.26|11466.26|11466.26|11465.14|11465.14|0
1605713580000|2020-11-18 15:33:00|11466.07|11466.07|11466.76|11466.76|11466.83|11466.83|11466.07|11466.07|0
1605713590000|2020-11-18 15:33:10|11466.48|11466.48|11466.19|11466.19|11466.48|11466.48|11466.19|11466.19|0
1605713600000|2020-11-18 15:33:20|11466.28|11466.28|11466.92|11466.92|11466.92|11466.92|11466.28|11466.28|0
1605713610000|2020-11-18 15:33:30|11467.16|11467.16|11467.74|11467.74|11467.74|11467.74|11466.92|11466.92|0
1605713620000|2020-11-18 15:33:40|11468.57|11468.57|11469.19|11469.19|11469.19|11469.19|11468.57|11468.57|0
1605713640000|2020-11-18 15:34:00|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|0
1605713650000|2020-11-18 15:34:10|11468.89|11468.89|11468.89|11468.89|11468.89|11468.89|11468.89|11468.89|0
1605713660000|2020-11-18 15:34:20|11469.72|11469.72|11472.05|11472.05|11472.05|11472.05|11469.58|11469.58|0
1605713670000|2020-11-18 15:34:30|11472.87|11472.87|11475.37|11475.37|11475.37|11475.37|11472.87|11472.87|0
1605713680000|2020-11-18 15:34:40|11475.18|11475.18|11475.25|11475.25|11475.38|11475.38|11475.18|11475.18|0
1605713690000|2020-11-18 15:34:50|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|0
1605713700000|2020-11-18 15:35:00|11474.49|11474.49|11473.19|11473.19|11474.49|11474.49|11472.45|11472.45|0
1605713710000|2020-11-18 15:35:10|11473.06|11473.06|11473.06|11473.06|11473.06|11473.06|11473.06|11473.06|0
1605713720000|2020-11-18 15:35:20|11472.88|11472.88|11473.35|11473.35|11473.35|11473.35|11472.88|11472.88|0
1605713730000|2020-11-18 15:35:30|11475|11475|11477.73|11477.73|11477.73|11477.73|11475|11475|0
1605713740000|2020-11-18 15:35:40|11477.5|11477.5|11477.55|11477.55|11477.55|11477.55|11477.35|11477.35|0
1605713750000|2020-11-18 15:35:50|11477.67|11477.67|11477.76|11477.76|11477.76|11477.76|11477.67|11477.67|0
1605713760000|2020-11-18 15:36:00|11477.86|11477.86|11477.85|11477.85|11478.25|11478.25|11477.85|11477.85|0
1605713770000|2020-11-18 15:36:10|11477.49|11477.49|11476.95|11476.95|11477.49|11477.49|11476.88|11476.88|0
1605713780000|2020-11-18 15:36:20|11476.12|11476.12|11475.59|11475.59|11476.12|11476.12|11475.59|11475.59|0
1605713790000|2020-11-18 15:36:30|11475.52|11475.52|11473.78|11473.78|11475.52|11475.52|11473.78|11473.78|0
1605713810000|2020-11-18 15:36:50|11473.95|11473.95|11473.36|11473.36|11474.28|11474.28|11473.36|11473.36|0
1605713820000|2020-11-18 15:37:00|11473.3|11473.3|11472.04|11472.04|11473.3|11473.3|11472.04|11472.04|0
1605713830000|2020-11-18 15:37:10|11471.98|11471.98|11471.32|11471.32|11471.98|11471.98|11471.09|11471.09|0
1605713840000|2020-11-18 15:37:20|11472.15|11472.15|11474.53|11474.53|11474.97|11474.97|11472.15|11472.15|0
1605713850000|2020-11-18 15:37:30|11474.46|11474.46|11474.46|11474.46|11474.46|11474.46|11474.17|11474.17|0
1605713860000|2020-11-18 15:37:40|11474.82|11474.82|11474.99|11474.99|11474.99|11474.99|11474.82|11474.82|0
1605713870000|2020-11-18 15:37:50|11474.9|11474.9|11470.27|11470.27|11474.9|11474.9|11470.2|11470.2|0
1605713880000|2020-11-18 15:38:00|11470.73|11470.73|11471.07|11471.07|11471.07|11471.07|11470.73|11470.73|0
1605713890000|2020-11-18 15:38:10|11470.98|11470.98|11470.55|11470.55|11470.98|11470.98|11470.55|11470.55|0
1605713910000|2020-11-18 15:38:30|11470.29|11470.29|11469.47|11469.47|11470.29|11470.29|11469.47|11469.47|0
1605713920000|2020-11-18 15:38:40|11469.59|11469.59|11469.23|11469.23|11469.76|11469.76|11469.23|11469.23|0
1605713930000|2020-11-18 15:38:50|11468.41|11468.41|11468.35|11468.35|11468.41|11468.41|11467.59|11467.59|0
1605713940000|2020-11-18 15:39:00|11466.7|11466.7|11465.72|11465.72|11466.7|11466.7|11465.72|11465.72|0
1605713950000|2020-11-18 15:39:10|11465.9|11465.9|11466.24|11466.24|11466.24|11466.24|11465.9|11465.9|0
1605713960000|2020-11-18 15:39:20|11466|11466|11465.93|11465.93|11466|11466|11465.76|11465.76|0
1605713970000|2020-11-18 15:39:30|11466.03|11466.03|11466.36|11466.36|11466.36|11466.36|11466.03|11466.03|0
1605713980000|2020-11-18 15:39:40|11467.19|11467.19|11464.72|11464.72|11467.19|11467.19|11464.72|11464.72|0
1605713990000|2020-11-18 15:39:50|11463.89|11463.89|11463.95|11463.95|11464.08|11464.08|11463.89|11463.89|0
1605714000000|2020-11-18 15:40:00|11464.29|11464.29|11463.37|11463.37|11464.29|11464.29|11463.37|11463.37|0
1605714010000|2020-11-18 15:40:10|11462.54|11462.54|11460.25|11460.25|11462.54|11462.54|11460.25|11460.25|0
1605714020000|2020-11-18 15:40:20|11460.18|11460.18|11460.86|11460.86|11462.05|11462.05|11460.11|11460.11|0
1605714030000|2020-11-18 15:40:30|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|11461.05|0
1605714040000|2020-11-18 15:40:40|11461.25|11461.25|11461.42|11461.42|11461.59|11461.59|11461.25|11461.25|0
1605714050000|2020-11-18 15:40:50|11461.35|11461.35|11461.42|11461.42|11461.42|11461.42|11461.35|11461.35|0
1605714060000|2020-11-18 15:41:00|11460.59|11460.59|11459.39|11459.39|11460.69|11460.69|11459.04|11459.04|0
1605714070000|2020-11-18 15:41:10|11459.27|11459.27|11459.53|11459.53|11459.53|11459.53|11458.91|11458.91|0
1605714080000|2020-11-18 15:41:20|11459.6|11459.6|11459.67|11459.67|11459.73|11459.73|11459.6|11459.6|0
1605714090000|2020-11-18 15:41:30|11459.57|11459.57|11459.04|11459.04|11459.57|11459.57|11458.75|11458.75|0
1605714100000|2020-11-18 15:41:40|11459.21|11459.21|11459.3|11459.3|11459.3|11459.3|11459.21|11459.21|0
1605714110000|2020-11-18 15:41:50|11459.11|11459.11|11458.28|11458.28|11459.11|11459.11|11458.28|11458.28|0
1605714120000|2020-11-18 15:42:00|11459.93|11459.93|11459.93|11459.93|11459.93|11459.93|11459.93|11459.93|0
1605714130000|2020-11-18 15:42:10|11459.8|11459.8|11460.18|11460.18|11460.37|11460.37|11459.8|11459.8|0
1605714140000|2020-11-18 15:42:20|11459.77|11459.77|11459.71|11459.71|11459.77|11459.77|11459.71|11459.71|0
1605714150000|2020-11-18 15:42:30|11459.36|11459.36|11458.89|11458.89|11459.36|11459.36|11458.89|11458.89|0
1605714160000|2020-11-18 15:42:40|11457.25|11457.25|11457.77|11457.77|11458.07|11458.07|11457.25|11457.25|0
1605714170000|2020-11-18 15:42:50|11458|11458|11458|11458|11458|11458|11458|11458|0
1605714180000|2020-11-18 15:43:00|11457.89|11457.89|11457.89|11457.89|11457.89|11457.89|11457.89|11457.89|0
1605714190000|2020-11-18 15:43:10|11458|11458|11458.83|11458.83|11459.21|11459.21|11458|11458|0
1605714200000|2020-11-18 15:43:20|11459.21|11459.21|11458.44|11458.44|11459.21|11459.21|11458|11458|0
1605714210000|2020-11-18 15:43:30|11458.61|11458.61|11458.52|11458.52|11458.61|11458.61|11458.52|11458.52|0
1605714220000|2020-11-18 15:43:40|11458.64|11458.64|11457.53|11457.53|11458.64|11458.64|11457.53|11457.53|0
1605714230000|2020-11-18 15:43:50|11457.65|11457.65|11457.23|11457.23|11457.79|11457.79|11457.23|11457.23|0
1605714250000|2020-11-18 15:44:10|11457.67|11457.67|11458.95|11458.95|11459.19|11459.19|11457.29|11457.29|0
1605714260000|2020-11-18 15:44:20|11459.25|11459.25|11457.75|11457.75|11459.25|11459.25|11457.6|11457.6|0
1605714270000|2020-11-18 15:44:30|11456.98|11456.98|11456.85|11456.85|11456.98|11456.98|11456.85|11456.85|0
1605714280000|2020-11-18 15:44:40|11457.23|11457.23|11457.6|11457.6|11457.6|11457.6|11456.98|11456.98|0
1605714290000|2020-11-18 15:44:50|11457.68|11457.68|11456.56|11456.56|11457.68|11457.68|11455.8|11455.8|0
1605714300000|2020-11-18 15:45:00|11456.22|11456.22|11456.05|11456.05|11456.22|11456.22|11456.05|11456.05|0
1605714310000|2020-11-18 15:45:10|11455.88|11455.88|11458.21|11458.21|11459.03|11459.03|11455.88|11455.88|0
1605714320000|2020-11-18 15:45:20|11457.94|11457.94|11456.23|11456.23|11457.94|11457.94|11456.23|11456.23|0
1605714330000|2020-11-18 15:45:30|11455.6|11455.6|11456.09|11456.09|11456.26|11456.26|11455.43|11455.43|0
1605714340000|2020-11-18 15:45:40|11455.75|11455.75|11455.7|11455.7|11455.93|11455.93|11455.7|11455.7|0
1605714350000|2020-11-18 15:45:50|11455.84|11455.84|11459.02|11459.02|11459.02|11459.02|11455.84|11455.84|0
1605714360000|2020-11-18 15:46:00|11458.89|11458.89|11459.25|11459.25|11459.25|11459.25|11458.89|11458.89|0
1605714380000|2020-11-18 15:46:20|11458.91|11458.91|11458.84|11458.84|11458.91|11458.91|11458.84|11458.84|0
1605714390000|2020-11-18 15:46:30|11458.91|11458.91|11459.24|11459.24|11459.36|11459.36|11458.91|11458.91|0
1605714400000|2020-11-18 15:46:40|11459.33|11459.33|11458.67|11458.67|11459.45|11459.45|11458.67|11458.67|0
1605714410000|2020-11-18 15:46:50|11458.29|11458.29|11456.71|11456.71|11458.65|11458.65|11456.71|11456.71|0
1605714430000|2020-11-18 15:47:10|11456.09|11456.09|11456.21|11456.21|11456.21|11456.21|11456.09|11456.09|0
1605714450000|2020-11-18 15:47:30|11456.38|11456.38|11456.52|11456.52|11456.52|11456.52|11456.38|11456.38|0
1605714460000|2020-11-18 15:47:40|11455.7|11455.7|11456.11|11456.11|11456.11|11456.11|11455.7|11455.7|0
1605714470000|2020-11-18 15:47:50|11455.28|11455.28|11455.63|11455.63|11455.63|11455.63|11455.28|11455.28|0
1605714480000|2020-11-18 15:48:00|11455.82|11455.82|11456.46|11456.46|11457.28|11457.28|11455.64|11455.64|0
1605714490000|2020-11-18 15:48:10|11458.11|11458.11|11458.84|11458.84|11458.84|11458.84|11458.01|11458.01|0
1605714500000|2020-11-18 15:48:20|11458.92|11458.92|11458.16|11458.16|11458.98|11458.98|11458.16|11458.16|0
1605714510000|2020-11-18 15:48:30|11458.52|11458.52|11459.46|11459.46|11459.46|11459.46|11458.52|11458.52|0
1605714520000|2020-11-18 15:48:40|11459.58|11459.58|11460.26|11460.26|11460.26|11460.26|11459.58|11459.58|0
1605714530000|2020-11-18 15:48:50|11460.38|11460.38|11461.59|11461.59|11461.59|11461.59|11459.55|11459.55|0
1605714540000|2020-11-18 15:49:00|11461.42|11461.42|11462.11|11462.11|11462.11|11462.11|11461.42|11461.42|0
1605714550000|2020-11-18 15:49:10|11462.23|11462.23|11461.45|11461.45|11462.23|11462.23|11461.28|11461.28|0
1605714560000|2020-11-18 15:49:20|11461.22|11461.22|11461.22|11461.22|11461.22|11461.22|11461.22|11461.22|0
1605714570000|2020-11-18 15:49:30|11461.15|11461.15|11461.41|11461.41|11461.41|11461.41|11461.15|11461.15|0
1605714580000|2020-11-18 15:49:40|11461.58|11461.58|11463.1|11463.1|11463.1|11463.1|11461.58|11461.58|0
1605714590000|2020-11-18 15:49:50|11462.95|11462.95|11462.95|11462.95|11462.95|11462.95|11462.95|11462.95|0
1605714600000|2020-11-18 15:50:00|11462.59|11462.59|11462.49|11462.49|11462.59|11462.59|11462.13|11462.13|0
1605714610000|2020-11-18 15:50:10|11462.66|11462.66|11464.24|11464.24|11464.24|11464.24|11462.66|11462.66|0
1605714620000|2020-11-18 15:50:20|11463.42|11463.42|11462.45|11462.45|11463.42|11463.42|11462.45|11462.45|0
1605714630000|2020-11-18 15:50:30|11462.33|11462.33|11461.96|11461.96|11462.33|11462.33|11461.96|11461.96|0
1605714640000|2020-11-18 15:50:40|11462.13|11462.13|11462.11|11462.11|11462.13|11462.13|11462.05|11462.05|0
1605714650000|2020-11-18 15:50:50|11462.25|11462.25|11462.36|11462.36|11462.38|11462.38|11462.25|11462.25|0
1605714660000|2020-11-18 15:51:00|11463.18|11463.18|11465.87|11465.87|11465.87|11465.87|11463.18|11463.18|0
1605714670000|2020-11-18 15:51:10|11465.96|11465.96|11466.45|11466.45|11466.45|11466.45|11465.96|11465.96|0
1605714680000|2020-11-18 15:51:20|11466.32|11466.32|11467.15|11467.15|11467.43|11467.43|11466.25|11466.25|0
1605714690000|2020-11-18 15:51:30|11467.08|11467.08|11465.65|11465.65|11467.15|11467.15|11465.65|11465.65|0
1605714700000|2020-11-18 15:51:40|11465.99|11465.99|11464.9|11464.9|11465.99|11465.99|11464.9|11464.9|0
1605714710000|2020-11-18 15:51:50|11464.67|11464.67|11463.19|11463.19|11464.84|11464.84|11463.19|11463.19|0
1605714720000|2020-11-18 15:52:00|11464.84|11464.84|11464.01|11464.01|11464.84|11464.84|11464.01|11464.01|0
1605714730000|2020-11-18 15:52:10|11463.92|11463.92|11463.92|11463.92|11463.92|11463.92|11463.85|11463.85|0
1605714740000|2020-11-18 15:52:20|11463.77|11463.77|11462.53|11462.53|11463.77|11463.77|11462.53|11462.53|0
1605714750000|2020-11-18 15:52:30|11462.7|11462.7|11462.58|11462.58|11462.87|11462.87|11461.22|11461.22|0
1605714760000|2020-11-18 15:52:40|11462.82|11462.82|11462.47|11462.47|11462.97|11462.97|11462.21|11462.21|0
1605714780000|2020-11-18 15:53:00|11462.64|11462.64|11462.64|11462.64|11462.64|11462.64|11462.64|11462.64|0
1605714790000|2020-11-18 15:53:10|11462.47|11462.47|11461.59|11461.59|11462.6|11462.6|11461.59|11461.59|0
1605714800000|2020-11-18 15:53:20|11461.42|11461.42|11460.89|11460.89|11461.42|11461.42|11460.89|11460.89|0
1605714810000|2020-11-18 15:53:30|11460.66|11460.66|11460.9|11460.9|11460.93|11460.93|11460.55|11460.55|0
1605714820000|2020-11-18 15:53:40|11461|11461|11460.53|11460.53|11461|11461|11460.17|11460.17|0
1605714830000|2020-11-18 15:53:50|11460.36|11460.36|11460.58|11460.58|11460.58|11460.58|11460.19|11460.19|0
1605714840000|2020-11-18 15:54:00|11460.96|11460.96|11460.91|11460.91|11460.96|11460.96|11460.79|11460.79|0
1605714850000|2020-11-18 15:54:10|11460.72|11460.72|11459.55|11459.55|11460.72|11460.72|11459.55|11459.55|0
1605714860000|2020-11-18 15:54:20|11457.9|11457.9|11457.79|11457.79|11457.9|11457.9|11457.79|11457.79|0
1605714870000|2020-11-18 15:54:30|11457.9|11457.9|11458.24|11458.24|11458.24|11458.24|11457.9|11457.9|0
1605714880000|2020-11-18 15:54:40|11459.06|11459.06|11459.15|11459.15|11459.15|11459.15|11459.06|11459.06|0
1605714890000|2020-11-18 15:54:50|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|0
1605714900000|2020-11-18 15:55:00|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|11460.12|0
1605714910000|2020-11-18 15:55:10|11460.25|11460.25|11458.04|11458.04|11460.25|11460.25|11458.04|11458.04|0
1605714920000|2020-11-18 15:55:20|11458.86|11458.86|11458.5|11458.5|11458.86|11458.86|11458.27|11458.27|0
1605714930000|2020-11-18 15:55:30|11457.88|11457.88|11457.65|11457.65|11458.08|11458.08|11457.65|11457.65|0
1605714940000|2020-11-18 15:55:40|11457.47|11457.47|11457.35|11457.35|11457.47|11457.47|11457.28|11457.28|0
1605714950000|2020-11-18 15:55:50|11457.06|11457.06|11458.2|11458.2|11458.2|11458.2|11456.55|11456.55|0
1605714960000|2020-11-18 15:56:00|11457.57|11457.57|11457.46|11457.46|11457.57|11457.57|11457.46|11457.46|0
1605714970000|2020-11-18 15:56:10|11457.23|11457.23|11456.87|11456.87|11457.23|11457.23|11456.87|11456.87|0
1605714980000|2020-11-18 15:56:20|11456.62|11456.62|11456.42|11456.42|11456.62|11456.62|11456.42|11456.42|0
1605714990000|2020-11-18 15:56:30|11456.21|11456.21|11455.87|11455.87|11456.21|11456.21|11455.87|11455.87|0
1605715000000|2020-11-18 15:56:40|11455.7|11455.7|11454.3|11454.3|11455.7|11455.7|11454.3|11454.3|0
1605715010000|2020-11-18 15:56:50|11454.21|11454.21|11453.83|11453.83|11454.21|11454.21|11453.83|11453.83|0
1605715020000|2020-11-18 15:57:00|11453.54|11453.54|11452.45|11452.45|11453.67|11453.67|11452.45|11452.45|0
1605715030000|2020-11-18 15:57:10|11452.15|11452.15|11451.75|11451.75|11452.15|11452.15|11451.75|11451.75|0
1605715040000|2020-11-18 15:57:20|11451.58|11451.58|11448.91|11448.91|11451.58|11451.58|11448.91|11448.91|0
1605715050000|2020-11-18 15:57:30|11448.79|11448.79|11448.72|11448.72|11448.79|11448.79|11448.72|11448.72|0
1605715060000|2020-11-18 15:57:40|11449.1|11449.1|11449.1|11449.1|11449.1|11449.1|11449.1|11449.1|0
1605715070000|2020-11-18 15:57:50|11448.28|11448.28|11448.28|11448.28|11448.28|11448.28|11448.28|11448.28|0
1605715080000|2020-11-18 15:58:00|11448.47|11448.47|11447.64|11447.64|11448.47|11448.47|11447.64|11447.64|0
1605715090000|2020-11-18 15:58:10|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|0
1605715110000|2020-11-18 15:58:30|11447.74|11447.74|11447.37|11447.37|11447.74|11447.74|11447.37|11447.37|0
1605715120000|2020-11-18 15:58:40|11447.29|11447.29|11447.29|11447.29|11447.29|11447.29|11447.29|11447.29|0
1605715130000|2020-11-18 15:58:50|11447.22|11447.22|11445.93|11445.93|11447.22|11447.22|11445.93|11445.93|0
1605715140000|2020-11-18 15:59:00|11445.1|11445.1|11446.04|11446.04|11446.04|11446.04|11445.1|11445.1|0
1605715150000|2020-11-18 15:59:10|11446.18|11446.18|11445.81|11445.81|11446.18|11446.18|11445.81|11445.81|0
1605715160000|2020-11-18 15:59:20|11445.45|11445.45|11445.27|11445.27|11445.45|11445.45|11445.27|11445.27|0
1605715170000|2020-11-18 15:59:30|11445.17|11445.17|11444.87|11444.87|11445.17|11445.17|11444.87|11444.87|0
1605715180000|2020-11-18 15:59:40|11444.77|11444.77|11443.51|11443.51|11444.77|11444.77|11443.51|11443.51|0
1605715190000|2020-11-18 15:59:50|11443.61|11443.61|11442.78|11442.78|11443.95|11443.95|11442.78|11442.78|0
1605715200000|2020-11-18 16:00:00|11442.58|11442.58|11441.56|11441.56|11442.66|11442.66|11441.33|11441.33|0
1605715210000|2020-11-18 16:00:10|11443.21|11443.21|11444.03|11444.03|11444.03|11444.03|11443.21|11443.21|0
1605715220000|2020-11-18 16:00:20|11444.13|11444.13|11444.09|11444.09|11444.22|11444.22|11444.09|11444.09|0
1605715230000|2020-11-18 16:00:30|11444.16|11444.16|11445.1|11445.1|11445.1|11445.1|11444.16|11444.16|0
1605715240000|2020-11-18 16:00:40|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|11444.74|0
1605715250000|2020-11-18 16:00:50|11445.64|11445.64|11445.29|11445.29|11446.21|11446.21|11445.29|11445.29|0
1605715260000|2020-11-18 16:01:00|11445.76|11445.76|11445.77|11445.77|11445.77|11445.77|11445.49|11445.49|0
1605715270000|2020-11-18 16:01:10|11445.89|11445.89|11446.35|11446.35|11446.35|11446.35|11445.56|11445.56|0
1605715280000|2020-11-18 16:01:20|11446.43|11446.43|11446.3|11446.3|11446.43|11446.43|11446.3|11446.3|0
1605715290000|2020-11-18 16:01:30|11446.13|11446.13|11446.2|11446.2|11446.2|11446.2|11445.96|11445.96|0
1605715300000|2020-11-18 16:01:40|11446.34|11446.34|11447|11447|11447|11447|11446.34|11446.34|0
1605715320000|2020-11-18 16:02:00|11447.34|11447.34|11445.7|11445.7|11447.41|11447.41|11445.7|11445.7|0
1605715330000|2020-11-18 16:02:10|11446.32|11446.32|11446.07|11446.07|11446.32|11446.32|11446.07|11446.07|0
1605715340000|2020-11-18 16:02:20|11445.9|11445.9|11445.64|11445.64|11445.9|11445.9|11445.52|11445.52|0
1605715350000|2020-11-18 16:02:30|11445.87|11445.87|11445.57|11445.57|11446.31|11446.31|11445.57|11445.57|0
1605715360000|2020-11-18 16:02:40|11445.45|11445.45|11445.22|11445.22|11445.45|11445.45|11445.22|11445.22|0
1605715370000|2020-11-18 16:02:50|11444.83|11444.83|11445.05|11445.05|11445.05|11445.05|11444.83|11444.83|0
1605715380000|2020-11-18 16:03:00|11445.22|11445.22|11444.82|11444.82|11445.45|11445.45|11444.82|11444.82|0
1605715390000|2020-11-18 16:03:10|11444.73|11444.73|11445.08|11445.08|11445.08|11445.08|11444.73|11444.73|0
1605715400000|2020-11-18 16:03:20|11444.98|11444.98|11444.98|11444.98|11444.98|11444.98|11444.98|11444.98|0
1605715410000|2020-11-18 16:03:30|11444.91|11444.91|11446.53|11446.53|11446.53|11446.53|11444.91|11444.91|0
1605715420000|2020-11-18 16:03:40|11447.15|11447.15|11448.41|11448.41|11448.41|11448.41|11447.15|11447.15|0
1605715430000|2020-11-18 16:03:50|11449.23|11449.23|11449.33|11449.33|11449.33|11449.33|11449.03|11449.03|0
1605715440000|2020-11-18 16:04:00|11448.51|11448.51|11448.6|11448.6|11448.8|11448.8|11448.51|11448.51|0
1605715450000|2020-11-18 16:04:10|11447.97|11447.97|11448.51|11448.51|11448.51|11448.51|11447.97|11447.97|0
1605715460000|2020-11-18 16:04:20|11449.33|11449.33|11450.19|11450.19|11450.38|11450.38|11449.33|11449.33|0
1605715470000|2020-11-18 16:04:30|11450.02|11450.02|11450.14|11450.14|11450.14|11450.14|11450.02|11450.02|0
1605715480000|2020-11-18 16:04:40|11450.02|11450.02|11449.29|11449.29|11450.02|11450.02|11449.29|11449.29|0
1605715490000|2020-11-18 16:04:50|11448.95|11448.95|11448.43|11448.43|11448.95|11448.95|11448.43|11448.43|0
1605715500000|2020-11-18 16:05:00|11448.33|11448.33|11448.1|11448.1|11448.33|11448.33|11447.87|11447.87|0
1605715510000|2020-11-18 16:05:10|11447.87|11447.87|11447.23|11447.23|11448.07|11448.07|11447.23|11447.23|0
1605715520000|2020-11-18 16:05:20|11447.33|11447.33|11447.5|11447.5|11447.5|11447.5|11447.33|11447.33|0
1605715530000|2020-11-18 16:05:30|11447.86|11447.86|11447.86|11447.86|11447.86|11447.86|11447.86|11447.86|0
1605715540000|2020-11-18 16:05:40|11448.68|11448.68|11451.1|11451.1|11451.1|11451.1|11448.68|11448.68|0
1605715550000|2020-11-18 16:05:50|11451.73|11451.73|11450.53|11450.53|11451.79|11451.79|11450.53|11450.53|0
1605715560000|2020-11-18 16:06:00|11450.16|11450.16|11449.82|11449.82|11450.41|11450.41|11449.69|11449.69|0
1605715570000|2020-11-18 16:06:10|11449.95|11449.95|11447.24|11447.24|11449.95|11449.95|11446.95|11446.95|0
1605715580000|2020-11-18 16:06:20|11447.09|11447.09|11447.6|11447.6|11447.6|11447.6|11447.09|11447.09|0
1605715590000|2020-11-18 16:06:30|11447.75|11447.75|11447.22|11447.22|11447.75|11447.75|11447.22|11447.22|0
1605715600000|2020-11-18 16:06:40|11447.41|11447.41|11446.63|11446.63|11447.41|11447.41|11446.63|11446.63|0
1605715620000|2020-11-18 16:07:00|11446.52|11446.52|11446.52|11446.52|11446.52|11446.52|11446.52|11446.52|0
1605715630000|2020-11-18 16:07:10|11446.64|11446.64|11447.43|11447.43|11447.43|11447.43|11446.15|11446.15|0
1605715640000|2020-11-18 16:07:20|11447.55|11447.55|11447.96|11447.96|11448.04|11448.04|11447.32|11447.32|0
1605715650000|2020-11-18 16:07:30|11448.04|11448.04|11447.64|11447.64|11448.04|11448.04|11447.22|11447.22|0
1605715660000|2020-11-18 16:07:40|11447.41|11447.41|11448.2|11448.2|11448.2|11448.2|11447.17|11447.17|0
1605715670000|2020-11-18 16:07:50|11448.44|11448.44|11449.35|11449.35|11449.44|11449.44|11448.38|11448.38|0
1605715680000|2020-11-18 16:08:00|11448.99|11448.99|11448.99|11448.99|11448.99|11448.99|11448.99|11448.99|0
1605715690000|2020-11-18 16:08:10|11449.06|11449.06|11450.05|11450.05|11450.05|11450.05|11449.06|11449.06|0
1605715700000|2020-11-18 16:08:20|11450.87|11450.87|11451.01|11451.01|11451.01|11451.01|11450.64|11450.64|0
1605715710000|2020-11-18 16:08:30|11450.84|11450.84|11451.47|11451.47|11451.47|11451.47|11450.84|11450.84|0
1605715720000|2020-11-18 16:08:40|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|0
1605715730000|2020-11-18 16:08:50|11451.63|11451.63|11452.54|11452.54|11452.54|11452.54|11451.63|11451.63|0
1605715740000|2020-11-18 16:09:00|11452.67|11452.67|11451.55|11451.55|11453.33|11453.33|11451.55|11451.55|0
1605715750000|2020-11-18 16:09:10|11451.21|11451.21|11452.86|11452.86|11452.86|11452.86|11451.21|11451.21|0
1605715760000|2020-11-18 16:09:20|11453|11453|11451.5|11451.5|11453.15|11453.15|11451.5|11451.5|0
1605715780000|2020-11-18 16:09:40|11451.4|11451.4|11451.3|11451.3|11451.4|11451.4|11451.3|11451.3|0
1605715790000|2020-11-18 16:09:50|11451.21|11451.21|11451.3|11451.3|11451.3|11451.3|11451.21|11451.21|0
1605715800000|2020-11-18 16:10:00|11451.11|11451.11|11450.43|11450.43|11451.11|11451.11|11450.33|11450.33|0
1605715810000|2020-11-18 16:10:10|11449.81|11449.81|11451.12|11451.12|11451.12|11451.12|11449.47|11449.47|0
1605715820000|2020-11-18 16:10:20|11451.28|11451.28|11452.9|11452.9|11452.9|11452.9|11451.28|11451.28|0
1605715830000|2020-11-18 16:10:30|11453.07|11453.07|11452.86|11452.86|11453.07|11453.07|11452.86|11452.86|0
1605715840000|2020-11-18 16:10:40|11452.74|11452.74|11450.9|11450.9|11452.74|11452.74|11450.9|11450.9|0
1605715850000|2020-11-18 16:10:50|11450.51|11450.51|11450.65|11450.65|11450.65|11450.65|11450.51|11450.51|0
1605715860000|2020-11-18 16:11:00|11450.58|11450.58|11449.76|11449.76|11450.58|11450.58|11449.76|11449.76|0
1605715870000|2020-11-18 16:11:10|11449.14|11449.14|11449.35|11449.35|11449.5|11449.5|11449.14|11449.14|0
1605715880000|2020-11-18 16:11:20|11449.28|11449.28|11449.33|11449.33|11449.62|11449.62|11449.28|11449.28|0
1605715890000|2020-11-18 16:11:30|11449.19|11449.19|11449.19|11449.19|11449.19|11449.19|11449.19|11449.19|0
1605715900000|2020-11-18 16:11:40|11449.32|11449.32|11447.35|11447.35|11449.32|11449.32|11446.72|11446.72|0
1605715910000|2020-11-18 16:11:50|11448.17|11448.17|11448.51|11448.51|11448.51|11448.51|11448.17|11448.17|0
1605715920000|2020-11-18 16:12:00|11448.75|11448.75|11447.46|11447.46|11448.75|11448.75|11447.46|11447.46|0
1605715930000|2020-11-18 16:12:10|11447.29|11447.29|11447.06|11447.06|11447.29|11447.29|11447.06|11447.06|0
1605715940000|2020-11-18 16:12:20|11447.18|11447.18|11447.63|11447.63|11448.42|11448.42|11447.18|11447.18|0
1605715960000|2020-11-18 16:12:40|11447.39|11447.39|11447.16|11447.16|11447.39|11447.39|11447.16|11447.16|0
1605715970000|2020-11-18 16:12:50|11447.98|11447.98|11447.85|11447.85|11447.98|11447.98|11447.85|11447.85|0
1605715990000|2020-11-18 16:13:10|11448.47|11448.47|11450.46|11450.46|11450.46|11450.46|11448.47|11448.47|0
1605716000000|2020-11-18 16:13:20|11450.58|11450.58|11451.58|11451.58|11451.58|11451.58|11450.58|11450.58|0
1605716010000|2020-11-18 16:13:30|11451.94|11451.94|11450.38|11450.38|11451.94|11451.94|11450.38|11450.38|0
1605716020000|2020-11-18 16:13:40|11450.21|11450.21|11448.73|11448.73|11450.21|11450.21|11448.73|11448.73|0
1605716030000|2020-11-18 16:13:50|11448.82|11448.82|11447.86|11447.86|11448.92|11448.92|11447.86|11447.86|0
1605716040000|2020-11-18 16:14:00|11447.49|11447.49|11447.59|11447.59|11447.59|11447.59|11446.86|11446.86|0
1605716050000|2020-11-18 16:14:10|11447.83|11447.83|11450.08|11450.08|11450.08|11450.08|11447.83|11447.83|0
1605716060000|2020-11-18 16:14:20|11450.25|11450.25|11450.48|11450.48|11450.48|11450.48|11450.25|11450.25|0
1605716070000|2020-11-18 16:14:30|11450.63|11450.63|11449.38|11449.38|11450.63|11450.63|11449.38|11449.38|0
1605716080000|2020-11-18 16:14:40|11449.31|11449.31|11449.51|11449.51|11449.51|11449.51|11449.24|11449.24|0
1605716090000|2020-11-18 16:14:50|11450.33|11450.33|11450.45|11450.45|11450.82|11450.82|11450.22|11450.22|0
1605716100000|2020-11-18 16:15:00|11450.28|11450.28|11449.82|11449.82|11450.55|11450.55|11449.72|11449.72|0
1605716110000|2020-11-18 16:15:10|11449.89|11449.89|11449.71|11449.71|11449.89|11449.89|11449.71|11449.71|0
1605716120000|2020-11-18 16:15:20|11449.48|11449.48|11449.38|11449.38|11449.48|11449.48|11449.38|11449.38|0
1605716130000|2020-11-18 16:15:30|11449.72|11449.72|11447.78|11447.78|11449.72|11449.72|11447.78|11447.78|0
1605716140000|2020-11-18 16:15:40|11447.16|11447.16|11447.61|11447.61|11447.61|11447.61|11447.16|11447.16|0
1605716150000|2020-11-18 16:15:50|11447.51|11447.51|11447.08|11447.08|11447.51|11447.51|11446.55|11446.55|0
1605716160000|2020-11-18 16:16:00|11446.86|11446.86|11446.92|11446.92|11446.92|11446.92|11446.62|11446.62|0
1605716170000|2020-11-18 16:16:10|11447.15|11447.15|11446.91|11446.91|11447.91|11447.91|11446.91|11446.91|0
1605716180000|2020-11-18 16:16:20|11446.28|11446.28|11445.73|11445.73|11446.4|11446.4|11445.58|11445.58|0
1605716190000|2020-11-18 16:16:30|11445.79|11445.79|11445.82|11445.82|11445.96|11445.96|11445.65|11445.65|0
1605716200000|2020-11-18 16:16:40|11445.74|11445.74|11444.62|11444.62|11445.74|11445.74|11444.62|11444.62|0
1605716210000|2020-11-18 16:16:50|11444.55|11444.55|11444.64|11444.64|11444.64|11444.64|11444.35|11444.35|0
1605716220000|2020-11-18 16:17:00|11445.63|11445.63|11445.31|11445.31|11445.63|11445.63|11444.07|11444.07|0
1605716230000|2020-11-18 16:17:10|11444.69|11444.69|11445.41|11445.41|11445.41|11445.41|11444.69|11444.69|0
1605716240000|2020-11-18 16:17:20|11445.7|11445.7|11445.63|11445.63|11445.87|11445.87|11445.63|11445.63|0
1605716250000|2020-11-18 16:17:30|11445.5|11445.5|11446.72|11446.72|11446.72|11446.72|11445.5|11445.5|0
1605716260000|2020-11-18 16:17:40|11446.65|11446.65|11447.36|11447.36|11447.48|11447.48|11446.65|11446.65|0
1605716270000|2020-11-18 16:17:50|11447|11447|11449.53|11449.53|11449.53|11449.53|11447|11447|0
1605716280000|2020-11-18 16:18:00|11450.35|11450.35|11450.06|11450.06|11451.34|11451.34|11450.06|11450.06|0
1605716290000|2020-11-18 16:18:10|11450.19|11450.19|11450.19|11450.19|11450.19|11450.19|11450.19|11450.19|0
1605716300000|2020-11-18 16:18:20|11450.05|11450.05|11448.59|11448.59|11450.99|11450.99|11448.59|11448.59|0
1605716310000|2020-11-18 16:18:30|11448.49|11448.49|11448.85|11448.85|11448.85|11448.85|11448.49|11448.49|0
1605716320000|2020-11-18 16:18:40|11448.03|11448.03|11448.21|11448.21|11448.21|11448.21|11448.03|11448.03|0
1605716330000|2020-11-18 16:18:50|11448.04|11448.04|11445.39|11445.39|11448.04|11448.04|11445.39|11445.39|0
1605716340000|2020-11-18 16:19:00|11445.22|11445.22|11445.36|11445.36|11445.36|11445.36|11445.22|11445.22|0
1605716350000|2020-11-18 16:19:10|11445.51|11445.51|11446.58|11446.58|11446.58|11446.58|11445.36|11445.36|0
1605716360000|2020-11-18 16:19:20|11446.7|11446.7|11446.82|11446.82|11446.82|11446.82|11446.58|11446.58|0
1605716370000|2020-11-18 16:19:30|11446.99|11446.99|11446.4|11446.4|11447.32|11447.32|11446.4|11446.4|0
1605716380000|2020-11-18 16:19:40|11446.16|11446.16|11445.34|11445.34|11446.16|11446.16|11445.34|11445.34|0
1605716390000|2020-11-18 16:19:50|11444.52|11444.52|11445.34|11445.34|11445.34|11445.34|11444.52|11444.52|0
1605716400000|2020-11-18 16:20:00|11445.96|11445.96|11445.24|11445.24|11446.06|11446.06|11445.17|11445.17|0
1605716410000|2020-11-18 16:20:10|11445.6|11445.6|11445.22|11445.22|11445.6|11445.6|11444.71|11444.71|0
1605716420000|2020-11-18 16:20:20|11445.39|11445.39|11444.77|11444.77|11445.43|11445.43|11444.6|11444.6|0
1605716430000|2020-11-18 16:20:30|11444.4|11444.4|11445.39|11445.39|11445.39|11445.39|11444.4|11444.4|0
1605716440000|2020-11-18 16:20:40|11445.32|11445.32|11445.39|11445.39|11445.63|11445.63|11445.19|11445.19|0
1605716450000|2020-11-18 16:20:50|11445.16|11445.16|11443.37|11443.37|11445.16|11445.16|11443.37|11443.37|0
1605716460000|2020-11-18 16:21:00|11442.99|11442.99|11446.06|11446.06|11446.06|11446.06|11442.99|11442.99|0
1605716470000|2020-11-18 16:21:10|11446.16|11446.16|11446.51|11446.51|11446.53|11446.53|11446.16|11446.16|0
1605716480000|2020-11-18 16:21:20|11446.6|11446.6|11447.84|11447.84|11448.07|11448.07|11446.6|11446.6|0
1605716490000|2020-11-18 16:21:30|11448.05|11448.05|11448.05|11448.05|11448.17|11448.17|11448.05|11448.05|0
1605716500000|2020-11-18 16:21:40|11448.2|11448.2|11447.58|11447.58|11448.2|11448.2|11447.58|11447.58|0
1605716510000|2020-11-18 16:21:50|11447.52|11447.52|11450.25|11450.25|11450.96|11450.96|11447.52|11447.52|0
1605716520000|2020-11-18 16:22:00|11450.48|11450.48|11450.25|11450.25|11450.48|11450.48|11450.25|11450.25|0
1605716530000|2020-11-18 16:22:10|11451.07|11451.07|11452.28|11452.28|11452.38|11452.38|11451.07|11451.07|0
1605716540000|2020-11-18 16:22:20|11452.01|11452.01|11452.74|11452.74|11452.74|11452.74|11451.84|11451.84|0
1605716550000|2020-11-18 16:22:30|11453.61|11453.61|11453.19|11453.19|11453.61|11453.61|11453.19|11453.19|0
1605716560000|2020-11-18 16:22:40|11453.02|11453.02|11453.33|11453.33|11453.33|11453.33|11452.84|11452.84|0
1605716570000|2020-11-18 16:22:50|11453.72|11453.72|11455.48|11455.48|11455.48|11455.48|11452.9|11452.9|0
1605716580000|2020-11-18 16:23:00|11455.29|11455.29|11455.21|11455.21|11456.21|11456.21|11455.21|11455.21|0
1605716590000|2020-11-18 16:23:10|11455.45|11455.45|11455.24|11455.24|11455.45|11455.45|11455.24|11455.24|0
1605716600000|2020-11-18 16:23:20|11455.07|11455.07|11454.05|11454.05|11455.19|11455.19|11454.05|11454.05|0
1605716610000|2020-11-18 16:23:30|11454.41|11454.41|11454.05|11454.05|11454.41|11454.41|11454.05|11454.05|0
1605716620000|2020-11-18 16:23:40|11454.22|11454.22|11454.48|11454.48|11454.48|11454.48|11454.03|11454.03|0
1605716630000|2020-11-18 16:23:50|11454.65|11454.65|11455.13|11455.13|11455.3|11455.3|11454.65|11454.65|0
1605716640000|2020-11-18 16:24:00|11455.4|11455.4|11455.12|11455.12|11455.4|11455.4|11454.78|11454.78|0
1605716650000|2020-11-18 16:24:10|11455.36|11455.36|11455.5|11455.5|11455.6|11455.6|11455.36|11455.36|0
1605716660000|2020-11-18 16:24:20|11455.32|11455.32|11455.28|11455.28|11455.69|11455.69|11455.28|11455.28|0
1605716670000|2020-11-18 16:24:30|11455.16|11455.16|11456.07|11456.07|11456.8|11456.8|11454.81|11454.81|0
1605716680000|2020-11-18 16:24:40|11455.44|11455.44|11455.04|11455.04|11455.44|11455.44|11455.01|11455.01|0
1605716690000|2020-11-18 16:24:50|11455.86|11455.86|11457.86|11457.86|11457.86|11457.86|11455.86|11455.86|0
1605716700000|2020-11-18 16:25:00|11458.15|11458.15|11457.6|11457.6|11458.22|11458.22|11457.6|11457.6|0
1605716710000|2020-11-18 16:25:10|11456.57|11456.57|11457.89|11457.89|11457.89|11457.89|11455.58|11455.58|0
1605716720000|2020-11-18 16:25:20|11457.77|11457.77|11454.61|11454.61|11457.77|11457.77|11454.61|11454.61|0
1605716730000|2020-11-18 16:25:30|11454.49|11454.49|11455.85|11455.85|11455.92|11455.92|11454.49|11454.49|0
1605716740000|2020-11-18 16:25:40|11455.48|11455.48|11454.37|11454.37|11456.13|11456.13|11454.35|11454.35|0
1605716750000|2020-11-18 16:25:50|11453.54|11453.54|11453.43|11453.43|11453.54|11453.54|11453.16|11453.16|0
1605716760000|2020-11-18 16:26:00|11453.14|11453.14|11453.21|11453.21|11453.39|11453.39|11453.14|11453.14|0
1605716770000|2020-11-18 16:26:10|11452.95|11452.95|11453.49|11453.49|11453.9|11453.9|11452.95|11452.95|0
1605716780000|2020-11-18 16:26:20|11453.83|11453.83|11457.1|11457.1|11457.1|11457.1|11453|11453|0
1605716790000|2020-11-18 16:26:30|11456.27|11456.27|11456.02|11456.02|11456.27|11456.27|11455.66|11455.66|0
1605716800000|2020-11-18 16:26:40|11456.26|11456.26|11455.69|11455.69|11456.26|11456.26|11455.69|11455.69|0
1605716810000|2020-11-18 16:26:50|11456.51|11456.51|11457.15|11457.15|11457.15|11457.15|11456.51|11456.51|0
1605716820000|2020-11-18 16:27:00|11456.86|11456.86|11454.88|11454.88|11457.35|11457.35|11454.88|11454.88|0
1605716830000|2020-11-18 16:27:10|11455|11455|11455.58|11455.58|11455.77|11455.77|11455|11455|0
1605716840000|2020-11-18 16:27:20|11455.51|11455.51|11456.87|11456.87|11457.15|11457.15|11455.51|11455.51|0
1605716850000|2020-11-18 16:27:30|11456.78|11456.78|11456.5|11456.5|11456.78|11456.78|11456.5|11456.5|0
1605716860000|2020-11-18 16:27:40|11456.26|11456.26|11456.26|11456.26|11456.26|11456.26|11456.26|11456.26|0
1605716870000|2020-11-18 16:27:50|11456.36|11456.36|11455.18|11455.18|11456.36|11456.36|11454.99|11454.99|0
1605716880000|2020-11-18 16:28:00|11455.41|11455.41|11456.26|11456.26|11456.73|11456.73|11455.41|11455.41|0
1605716890000|2020-11-18 16:28:10|11456.5|11456.5|11455.85|11455.85|11457.21|11457.21|11455.57|11455.57|0
1605716900000|2020-11-18 16:28:20|11455.91|11455.91|11451.32|11451.32|11456.46|11456.46|11451.32|11451.32|0
1605716910000|2020-11-18 16:28:30|11451.04|11451.04|11452.07|11452.07|11452.07|11452.07|11450.62|11450.62|0
1605716920000|2020-11-18 16:28:40|11451.88|11451.88|11451.52|11451.52|11452.21|11452.21|11451.28|11451.28|0
1605716930000|2020-11-18 16:28:50|11451.63|11451.63|11452.85|11452.85|11453.28|11453.28|11451.52|11451.52|0
1605716940000|2020-11-18 16:29:00|11453.09|11453.09|11453.82|11453.82|11454.62|11454.62|11452.22|11452.22|0
1605716950000|2020-11-18 16:29:10|11453.71|11453.71|11453.01|11453.01|11454.84|11454.84|11452.91|11452.91|0
1605716960000|2020-11-18 16:29:20|11453.64|11453.64|11456.46|11456.46|11457.06|11457.06|11453.64|11453.64|0
1605716970000|2020-11-18 16:29:30|11456.31|11456.31|11454.1|11454.1|11456.35|11456.35|11453.66|11453.66|0
1605716980000|2020-11-18 16:29:40|11453.81|11453.81|11447.71|11447.71|11455.04|11455.04|11447.71|11447.71|0
1605716990000|2020-11-18 16:29:50|11447.91|11447.91|11447.56|11447.56|11450.51|11450.51|11446.17|11446.17|0
1605773700000|2020-11-19 08:15:00|11361.83|11361.83|11363.74|11363.74|11363.74|11363.74|11361.83|11361.83|0
1605773710000|2020-11-19 08:15:10|11363.47|11363.47|11358.42|11358.42|11363.47|11363.47|11358.42|11358.42|0
1605773720000|2020-11-19 08:15:20|11358.08|11358.08|11356.32|11356.32|11358.08|11358.08|11356.32|11356.32|0
1605773730000|2020-11-19 08:15:30|11356.49|11356.49|11356.49|11356.49|11356.49|11356.49|11356.49|11356.49|0
1605773740000|2020-11-19 08:15:40|11357.91|11357.91|11360.03|11360.03|11360.12|11360.12|11357.91|11357.91|0
1605773760000|2020-11-19 08:16:00|11356.34|11356.34|11356.34|11356.34|11356.34|11356.34|11356.34|11356.34|0
1605773770000|2020-11-19 08:16:10|11356.57|11356.57|11355.98|11355.98|11358.34|11358.34|11355.98|11355.98|0
1605773780000|2020-11-19 08:16:20|11356.8|11356.8|11350.57|11350.57|11356.8|11356.8|11350.26|11350.26|0
1605773790000|2020-11-19 08:16:30|11349.66|11349.66|11348.19|11348.19|11351.68|11351.68|11347.19|11347.19|0
1605773800000|2020-11-19 08:16:40|11350.66|11350.66|11350.93|11350.93|11350.93|11350.93|11350.66|11350.66|0
1605773810000|2020-11-19 08:16:50|11349.28|11349.28|11347.87|11347.87|11349.28|11349.28|11347.87|11347.87|0
1605773820000|2020-11-19 08:17:00|11347.72|11347.72|11349.08|11349.08|11349.37|11349.37|11347.72|11347.72|0
1605773830000|2020-11-19 08:17:10|11348.66|11348.66|11352.56|11352.56|11352.56|11352.56|11348.66|11348.66|0
1605773840000|2020-11-19 08:17:20|11353.81|11353.81|11353.44|11353.44|11353.95|11353.95|11353.44|11353.44|0
1605773850000|2020-11-19 08:17:30|11354.27|11354.27|11354.27|11354.27|11354.27|11354.27|11354.27|11354.27|0
1605773860000|2020-11-19 08:17:40|11354.38|11354.38|11360.16|11360.16|11360.16|11360.16|11354.38|11354.38|0
1605773870000|2020-11-19 08:17:50|11362.23|11362.23|11363.25|11363.25|11363.25|11363.25|11362.08|11362.08|0
1605773880000|2020-11-19 08:18:00|11363.49|11363.49|11363.39|11363.39|11364.11|11364.11|11362.66|11362.66|0
1605773890000|2020-11-19 08:18:10|11362.67|11362.67|11362.23|11362.23|11362.67|11362.67|11361.94|11361.94|0
1605773900000|2020-11-19 08:18:20|11362.51|11362.51|11368.71|11368.71|11368.71|11368.71|11362.51|11362.51|0
1605773910000|2020-11-19 08:18:30|11369.9|11369.9|11372.13|11372.13|11372.37|11372.37|11369.9|11369.9|0
1605773940000|2020-11-19 08:19:00|11372.84|11372.84|11371.76|11371.76|11374.03|11374.03|11371.76|11371.76|0
1605773950000|2020-11-19 08:19:10|11371.99|11371.99|11371.53|11371.53|11371.99|11371.99|11371.17|11371.17|0
1605773960000|2020-11-19 08:19:20|11369.87|11369.87|11369.16|11369.16|11369.87|11369.87|11369.16|11369.16|0
1605773970000|2020-11-19 08:19:30|11368.89|11368.89|11368.34|11368.34|11368.89|11368.89|11368.34|11368.34|0
1605773990000|2020-11-19 08:19:50|11367.63|11367.63|11365.64|11365.64|11368.36|11368.36|11365.64|11365.64|0
1605774000000|2020-11-19 08:20:00|11365.81|11365.81|11361.6|11361.6|11365.81|11365.81|11361.45|11361.45|0
1605774010000|2020-11-19 08:20:10|11363.25|11363.25|11362.85|11362.85|11364.07|11364.07|11359.25|11359.25|0
1605774030000|2020-11-19 08:20:30|11363.47|11363.47|11366|11366|11366|11366|11363.47|11363.47|0
1605774040000|2020-11-19 08:20:40|11366.68|11366.68|11365.12|11365.12|11368.42|11368.42|11365.12|11365.12|0
1605774050000|2020-11-19 08:20:50|11365.75|11365.75|11364.12|11364.12|11365.75|11365.75|11364.12|11364.12|0
1605774060000|2020-11-19 08:21:00|11365.37|11365.37|11362.48|11362.48|11365.37|11365.37|11362.48|11362.48|0
1605774070000|2020-11-19 08:21:10|11362.65|11362.65|11363.77|11363.77|11363.88|11363.88|11362.65|11362.65|0
1605774080000|2020-11-19 08:21:20|11360.48|11360.48|11359.99|11359.99|11360.48|11360.48|11359.99|11359.99|0
1605774100000|2020-11-19 08:21:40|11361.63|11361.63|11358.44|11358.44|11363.13|11363.13|11358.44|11358.44|0
1605774110000|2020-11-19 08:21:50|11358.91|11358.91|11356.75|11356.75|11358.91|11358.91|11356.75|11356.75|0
1605774120000|2020-11-19 08:22:00|11356.41|11356.41|11354.99|11354.99|11356.41|11356.41|11354.48|11354.48|0
1605774130000|2020-11-19 08:22:10|11354.31|11354.31|11353.87|11353.87|11355.08|11355.08|11353.87|11353.87|0
1605774140000|2020-11-19 08:22:20|11353.43|11353.43|11353.08|11353.08|11353.43|11353.43|11353.08|11353.08|0
1605774150000|2020-11-19 08:22:30|11352.25|11352.25|11352.79|11352.79|11352.79|11352.79|11352.25|11352.25|0
1605774160000|2020-11-19 08:22:40|11354.43|11354.43|11354.6|11354.6|11355.26|11355.26|11354.43|11354.43|0
1605774170000|2020-11-19 08:22:50|11354.51|11354.51|11352.47|11352.47|11354.51|11354.51|11352.32|11352.32|0
1605774180000|2020-11-19 08:23:00|11351.96|11351.96|11351.9|11351.9|11351.96|11351.96|11351.67|11351.67|0
1605774190000|2020-11-19 08:23:10|11352.41|11352.41|11354.31|11354.31|11354.31|11354.31|11352.41|11352.41|0
1605774200000|2020-11-19 08:23:20|11353.46|11353.46|11353.46|11353.46|11353.46|11353.46|11353.1|11353.1|0
1605774210000|2020-11-19 08:23:30|11353|11353|11353.61|11353.61|11353.61|11353.61|11352.76|11352.76|0
1605774220000|2020-11-19 08:23:40|11353.02|11353.02|11350.96|11350.96|11353.02|11353.02|11350.81|11350.81|0
1605774230000|2020-11-19 08:23:50|11351.13|11351.13|11351.13|11351.13|11351.13|11351.13|11351.13|11351.13|0
1605774240000|2020-11-19 08:24:00|11350.9|11350.9|11350.9|11350.9|11350.9|11350.9|11350.9|11350.9|0
1605774250000|2020-11-19 08:24:10|11351.04|11351.04|11352.03|11352.03|11352.03|11352.03|11350.98|11350.98|0
1605774260000|2020-11-19 08:24:20|11352.52|11352.52|11354.82|11354.82|11354.82|11354.82|11352.52|11352.52|0
1605774270000|2020-11-19 08:24:30|11354.58|11354.58|11352.34|11352.34|11354.58|11354.58|11352.34|11352.34|0
1605774280000|2020-11-19 08:24:40|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|0
1605774290000|2020-11-19 08:24:50|11355.45|11355.45|11355.25|11355.25|11356.08|11356.08|11355.25|11355.25|0
1605774300000|2020-11-19 08:25:00|11354.89|11354.89|11355.42|11355.42|11355.99|11355.99|11354.54|11354.54|0
1605774310000|2020-11-19 08:25:10|11354.7|11354.7|11355.53|11355.53|11356.25|11356.25|11354.49|11354.49|0
1605774320000|2020-11-19 08:25:20|11355.16|11355.16|11358.75|11358.75|11358.75|11358.75|11354.69|11354.69|0
1605774330000|2020-11-19 08:25:30|11360.79|11360.79|11361.41|11361.41|11361.41|11361.41|11360.79|11360.79|0
1605774340000|2020-11-19 08:25:40|11361.88|11361.88|11358.83|11358.83|11361.88|11361.88|11358.83|11358.83|0
1605774350000|2020-11-19 08:25:50|11359.3|11359.3|11359.3|11359.3|11359.3|11359.3|11359.3|11359.3|0
1605774360000|2020-11-19 08:26:00|11357.85|11357.85|11358.14|11358.14|11358.14|11358.14|11357.49|11357.49|0
1605774370000|2020-11-19 08:26:10|11358.82|11358.82|11357.58|11357.58|11358.99|11358.99|11357.58|11357.58|0
1605774380000|2020-11-19 08:26:20|11356.9|11356.9|11356.07|11356.07|11356.9|11356.9|11356.07|11356.07|0
1605774390000|2020-11-19 08:26:30|11356.26|11356.26|11356.26|11356.26|11356.26|11356.26|11356.26|11356.26|0
1605774400000|2020-11-19 08:26:40|11357.91|11357.91|11359|11359|11359|11359|11357.91|11357.91|0
1605774410000|2020-11-19 08:26:50|11359.87|11359.87|11359.5|11359.5|11359.87|11359.87|11359.33|11359.33|0
1605774420000|2020-11-19 08:27:00|11361.14|11361.14|11360.32|11360.32|11361.14|11361.14|11358.67|11358.67|0
1605774430000|2020-11-19 08:27:10|11358.67|11358.67|11358.67|11358.67|11358.67|11358.67|11358.67|11358.67|0
1605774440000|2020-11-19 08:27:20|11358.05|11358.05|11358.05|11358.05|11358.67|11358.67|11358.05|11358.05|0
1605774450000|2020-11-19 08:27:30|11357.47|11357.47|11356.7|11356.7|11357.47|11357.47|11356.7|11356.7|0
1605774490000|2020-11-19 08:28:10|11355.05|11355.05|11349.77|11349.77|11355.05|11355.05|11349.77|11349.77|0
1605774500000|2020-11-19 08:28:20|11352.24|11352.24|11352.86|11352.86|11352.86|11352.86|11352.24|11352.24|0
1605774510000|2020-11-19 08:28:30|11353.37|11353.37|11353.37|11353.37|11353.37|11353.37|11353.37|11353.37|0
1605774530000|2020-11-19 08:28:50|11353.18|11353.18|11350.14|11350.14|11353.18|11353.18|11350.14|11350.14|0
1605774540000|2020-11-19 08:29:00|11350.47|11350.47|11349.53|11349.53|11350.47|11350.47|11349.53|11349.53|0
1605774550000|2020-11-19 08:29:10|11349.39|11349.39|11351.86|11351.86|11351.86|11351.86|11349.39|11349.39|0
1605774560000|2020-11-19 08:29:20|11351.95|11351.95|11351.22|11351.22|11352.31|11352.31|11351.22|11351.22|0
1605774570000|2020-11-19 08:29:30|11351.56|11351.56|11349.08|11349.08|11351.56|11351.56|11348.58|11348.58|0
1605774580000|2020-11-19 08:29:40|11348.25|11348.25|11346.81|11346.81|11348.49|11348.49|11346.19|11346.19|0
1605774590000|2020-11-19 08:29:50|11346.35|11346.35|11345.59|11345.59|11346.36|11346.36|11344.39|11344.39|0
1605774600000|2020-11-19 08:30:00|11346.53|11346.53|11344.58|11344.58|11347.07|11347.07|11344.58|11344.58|0
1605774610000|2020-11-19 08:30:10|11344.96|11344.96|11345.82|11345.82|11346.61|11346.61|11344.96|11344.96|0
1605774620000|2020-11-19 08:30:20|11346.05|11346.05|11344.32|11344.32|11346.05|11346.05|11344.32|11344.32|0
1605774630000|2020-11-19 08:30:30|11343.84|11343.84|11343.13|11343.13|11343.84|11343.84|11343.13|11343.13|0
1605774640000|2020-11-19 08:30:40|11343.26|11343.26|11343.12|11343.12|11343.63|11343.63|11343.12|11343.12|0
1605774650000|2020-11-19 08:30:50|11343.49|11343.49|11342.97|11342.97|11343.49|11343.49|11342.74|11342.74|0
1605774660000|2020-11-19 08:31:00|11342.61|11342.61|11342.81|11342.81|11342.81|11342.81|11342.61|11342.61|0
1605774670000|2020-11-19 08:31:10|11342.93|11342.93|11343.28|11343.28|11343.28|11343.28|11342.93|11342.93|0
1605774680000|2020-11-19 08:31:20|11343.64|11343.64|11343.64|11343.64|11343.64|11343.64|11343.64|11343.64|0
1605774690000|2020-11-19 08:31:30|11343.93|11343.93|11343.73|11343.73|11343.93|11343.93|11343.73|11343.73|0
1605774700000|2020-11-19 08:31:40|11344.02|11344.02|11343.25|11343.25|11344.02|11344.02|11343.25|11343.25|0
1605774710000|2020-11-19 08:31:50|11342.23|11342.23|11342.58|11342.58|11342.58|11342.58|11341.87|11341.87|0
1605774720000|2020-11-19 08:32:00|11342.38|11342.38|11344.03|11344.03|11344.03|11344.03|11342.38|11342.38|0
1605774730000|2020-11-19 08:32:10|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|0
1605774740000|2020-11-19 08:32:20|11346.1|11346.1|11346.1|11346.1|11346.1|11346.1|11346.1|11346.1|0
1605774750000|2020-11-19 08:32:30|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|0
1605774760000|2020-11-19 08:32:40|11347.04|11347.04|11347.04|11347.04|11347.04|11347.04|11347.04|11347.04|0
1605774770000|2020-11-19 08:32:50|11347.27|11347.27|11347.27|11347.27|11347.27|11347.27|11347.27|11347.27|0
1605774780000|2020-11-19 08:33:00|11348.76|11348.76|11348.08|11348.08|11348.76|11348.76|11348.08|11348.08|0
1605774790000|2020-11-19 08:33:10|11347.96|11347.96|11347.95|11347.95|11347.96|11347.96|11347.61|11347.61|0
1605774800000|2020-11-19 08:33:20|11347.71|11347.71|11346.74|11346.74|11347.71|11347.71|11346.74|11346.74|0
1605774810000|2020-11-19 08:33:30|11347.98|11347.98|11347.98|11347.98|11347.98|11347.98|11347.98|11347.98|0
1605774820000|2020-11-19 08:33:40|11347.17|11347.17|11346.26|11346.26|11347.79|11347.79|11346.26|11346.26|0
1605774830000|2020-11-19 08:33:50|11346.36|11346.36|11346.11|11346.11|11346.36|11346.36|11345.84|11345.84|0
1605774850000|2020-11-19 08:34:10|11346.35|11346.35|11346.86|11346.86|11347.1|11347.1|11346.35|11346.35|0
1605774860000|2020-11-19 08:34:20|11346.99|11346.99|11346.99|11346.99|11346.99|11346.99|11346.99|11346.99|0
1605774880000|2020-11-19 08:34:40|11348.64|11348.64|11346.41|11346.41|11348.64|11348.64|11346.41|11346.41|0
1605774890000|2020-11-19 08:34:50|11347.23|11347.23|11347.35|11347.35|11348.05|11348.05|11347.23|11347.23|0
1605774900000|2020-11-19 08:35:00|11347.71|11347.71|11347.03|11347.03|11347.95|11347.95|11346.3|11346.3|0
1605774910000|2020-11-19 08:35:10|11346.31|11346.31|11344.8|11344.8|11346.45|11346.45|11344.8|11344.8|0
1605774920000|2020-11-19 08:35:20|11344.66|11344.66|11344.66|11344.66|11344.66|11344.66|11344.66|11344.66|0
1605774930000|2020-11-19 08:35:30|11343.83|11343.83|11341.56|11341.56|11343.83|11343.83|11341.56|11341.56|0
1605774940000|2020-11-19 08:35:40|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|0
1605774950000|2020-11-19 08:35:50|11341.16|11341.16|11340.6|11340.6|11342.15|11342.15|11340.6|11340.6|0
1605774960000|2020-11-19 08:36:00|11341.43|11341.43|11342.16|11342.16|11342.16|11342.16|11341.43|11341.43|0
1605774970000|2020-11-19 08:36:10|11342.23|11342.23|11343.04|11343.04|11343.04|11343.04|11342.23|11342.23|0
1605774980000|2020-11-19 08:36:20|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|11342.01|11342.01|0
1605775010000|2020-11-19 08:36:50|11343.01|11343.01|11346.3|11346.3|11346.3|11346.3|11343.01|11343.01|0
1605775020000|2020-11-19 08:37:00|11346.96|11346.96|11345.53|11345.53|11346.96|11346.96|11343.88|11343.88|0
1605775030000|2020-11-19 08:37:10|11344.71|11344.71|11345.99|11345.99|11346.11|11346.11|11344.71|11344.71|0
1605775040000|2020-11-19 08:37:20|11346.16|11346.16|11346.98|11346.98|11346.98|11346.98|11346.16|11346.16|0
1605775050000|2020-11-19 08:37:30|11348|11348|11348|11348|11348|11348|11348|11348|0
1605775060000|2020-11-19 08:37:40|11347.28|11347.28|11347.28|11347.28|11347.28|11347.28|11347.28|11347.28|0
1605775070000|2020-11-19 08:37:50|11344.81|11344.81|11344.81|11344.81|11344.81|11344.81|11344.81|11344.81|0
1605775080000|2020-11-19 08:38:00|11343.98|11343.98|11343.87|11343.87|11344.03|11344.03|11343.87|11343.87|0
1605775090000|2020-11-19 08:38:10|11343.36|11343.36|11345.13|11345.13|11345.13|11345.13|11343.36|11343.36|0
1605775100000|2020-11-19 08:38:20|11344.31|11344.31|11344.01|11344.01|11345.14|11345.14|11343.25|11343.25|0
1605775110000|2020-11-19 08:38:30|11344.63|11344.63|11342.64|11342.64|11345.29|11345.29|11342.34|11342.34|0
1605775120000|2020-11-19 08:38:40|11342.27|11342.27|11341.1|11341.1|11342.27|11342.27|11341.1|11341.1|0
1605775130000|2020-11-19 08:38:50|11340.98|11340.98|11341.27|11341.27|11341.27|11341.27|11340.98|11340.98|0
1605775140000|2020-11-19 08:39:00|11341.03|11341.03|11341.03|11341.03|11341.03|11341.03|11341.03|11341.03|0
1605775150000|2020-11-19 08:39:10|11340.91|11340.91|11341.03|11341.03|11341.03|11341.03|11340.91|11340.91|0
1605775160000|2020-11-19 08:39:20|11340.59|11340.59|11339.8|11339.8|11340.59|11340.59|11339.8|11339.8|0
1605775170000|2020-11-19 08:39:30|11339.7|11339.7|11339.7|11339.7|11339.7|11339.7|11339.7|11339.7|0
1605775180000|2020-11-19 08:39:40|11339.37|11339.37|11340.07|11340.07|11340.07|11340.07|11339.37|11339.37|0
1605775190000|2020-11-19 08:39:50|11339.37|11339.37|11341.69|11341.69|11342.03|11342.03|11338.77|11338.77|0
1605775200000|2020-11-19 08:40:00|11341.98|11341.98|11342.83|11342.83|11342.83|11342.83|11341.75|11341.75|0
1605775210000|2020-11-19 08:40:10|11343.66|11343.66|11343.56|11343.56|11343.66|11343.66|11343.56|11343.56|0
1605775220000|2020-11-19 08:40:20|11342.32|11342.32|11341.87|11341.87|11342.7|11342.7|11341.87|11341.87|0
1605775230000|2020-11-19 08:40:30|11341.58|11341.58|11341.39|11341.39|11341.68|11341.68|11341.29|11341.29|0
1605775240000|2020-11-19 08:40:40|11341.16|11341.16|11340.51|11340.51|11341.16|11341.16|11340.51|11340.51|0
1605775250000|2020-11-19 08:40:50|11340.28|11340.28|11339.09|11339.09|11340.28|11340.28|11339.09|11339.09|0
1605775260000|2020-11-19 08:41:00|11339.24|11339.24|11338.41|11338.41|11339.24|11339.24|11338.41|11338.41|0
1605775270000|2020-11-19 08:41:10|11338.76|11338.76|11340.41|11340.41|11340.65|11340.65|11338.76|11338.76|0
1605775290000|2020-11-19 08:41:30|11340.18|11340.18|11340.18|11340.18|11340.18|11340.18|11340.18|11340.18|0
1605775300000|2020-11-19 08:41:40|11340.52|11340.52|11341.41|11341.41|11341.41|11341.41|11340.35|11340.35|0
1605775310000|2020-11-19 08:41:50|11341.65|11341.65|11342.03|11342.03|11342.12|11342.12|11340.83|11340.83|0
1605775320000|2020-11-19 08:42:00|11341.68|11341.68|11341.68|11341.68|11341.68|11341.68|11341.68|11341.68|0
1605775330000|2020-11-19 08:42:10|11341.38|11341.38|11341.65|11341.65|11341.65|11341.65|11341.38|11341.38|0
1605775340000|2020-11-19 08:42:20|11341.88|11341.88|11342.61|11342.61|11342.61|11342.61|11341.88|11341.88|0
1605775370000|2020-11-19 08:42:50|11344.48|11344.48|11343.23|11343.23|11344.48|11344.48|11343.23|11343.23|0
1605775380000|2020-11-19 08:43:00|11343.85|11343.85|11342.44|11342.44|11343.85|11343.85|11342.44|11342.44|0
1605775390000|2020-11-19 08:43:10|11341.19|11341.19|11341.65|11341.65|11341.65|11341.65|11341.19|11341.19|0
1605775400000|2020-11-19 08:43:20|11342.12|11342.12|11341.76|11341.76|11342.12|11342.12|11341.76|11341.76|0
1605775410000|2020-11-19 08:43:30|11341.64|11341.64|11342.14|11342.14|11342.14|11342.14|11341.52|11341.52|0
1605775420000|2020-11-19 08:43:40|11342.26|11342.26|11341.43|11341.43|11342.38|11342.38|11341.43|11341.43|0
1605775430000|2020-11-19 08:43:50|11341.56|11341.56|11341.79|11341.79|11341.79|11341.79|11341.56|11341.56|0
1605775440000|2020-11-19 08:44:00|11340.97|11340.97|11341.03|11341.03|11341.2|11341.2|11340.97|11340.97|0
1605775450000|2020-11-19 08:44:10|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|0
1605775460000|2020-11-19 08:44:20|11339.68|11339.68|11339.68|11339.68|11339.68|11339.68|11339.68|11339.68|0
1605775470000|2020-11-19 08:44:30|11339.85|11339.85|11340.47|11340.47|11340.47|11340.47|11339.85|11339.85|0
1605775480000|2020-11-19 08:44:40|11339.64|11339.64|11339.5|11339.5|11339.64|11339.64|11339.5|11339.5|0
1605775500000|2020-11-19 08:45:00|11339.3|11339.3|11341.14|11341.14|11341.35|11341.35|11339.21|11339.21|0
1605775510000|2020-11-19 08:45:10|11341.96|11341.96|11343.18|11343.18|11343.18|11343.18|11341.96|11341.96|0
1605775520000|2020-11-19 08:45:20|11343.89|11343.89|11343.17|11343.17|11343.89|11343.89|11342.69|11342.69|0
1605775530000|2020-11-19 08:45:30|11343.99|11343.99|11343.4|11343.4|11343.99|11343.99|11343.4|11343.4|0
1605775560000|2020-11-19 08:46:00|11343.33|11343.33|11343.66|11343.66|11343.66|11343.66|11343.33|11343.33|0
1605775570000|2020-11-19 08:46:10|11343.33|11343.33|11343.71|11343.71|11343.95|11343.95|11343.33|11343.33|0
1605775580000|2020-11-19 08:46:20|11344.34|11344.34|11344.96|11344.96|11344.96|11344.96|11344.34|11344.34|0
1605775590000|2020-11-19 08:46:30|11345.78|11345.78|11345.55|11345.55|11345.78|11345.78|11345.31|11345.31|0
1605775610000|2020-11-19 08:46:50|11345.98|11345.98|11347.99|11347.99|11347.99|11347.99|11345.98|11345.98|0
1605775620000|2020-11-19 08:47:00|11345.52|11345.52|11345.16|11345.16|11345.52|11345.52|11345.16|11345.16|0
1605775630000|2020-11-19 08:47:10|11344.33|11344.33|11342.32|11342.32|11344.52|11344.52|11342.32|11342.32|0
1605775640000|2020-11-19 08:47:20|11341.5|11341.5|11340.06|11340.06|11341.77|11341.77|11340.06|11340.06|0
1605775650000|2020-11-19 08:47:30|11339.94|11339.94|11338.29|11338.29|11339.94|11339.94|11338.29|11338.29|0
1605775660000|2020-11-19 08:47:40|11337.78|11337.78|11336.21|11336.21|11337.78|11337.78|11336.21|11336.21|0
1605775670000|2020-11-19 08:47:50|11337.04|11337.04|11337.01|11337.01|11337.27|11337.27|11337.01|11337.01|0
1605775680000|2020-11-19 08:48:00|11337.83|11337.83|11338.36|11338.36|11338.36|11338.36|11337.54|11337.54|0
1605775690000|2020-11-19 08:48:10|11338.07|11338.07|11337.27|11337.27|11338.07|11338.07|11337.27|11337.27|0
1605775700000|2020-11-19 08:48:20|11336.54|11336.54|11336.54|11336.54|11336.54|11336.54|11336.54|11336.54|0
1605775710000|2020-11-19 08:48:30|11336.1|11336.1|11335.66|11335.66|11336.1|11336.1|11335.66|11335.66|0
1605775730000|2020-11-19 08:48:50|11335.59|11335.59|11334.39|11334.39|11335.59|11335.59|11334.39|11334.39|0
1605775740000|2020-11-19 08:49:00|11333.66|11333.66|11333.4|11333.4|11333.66|11333.66|11333.4|11333.4|0
1605775750000|2020-11-19 08:49:10|11334.02|11334.02|11333|11333|11334.02|11334.02|11332.38|11332.38|0
1605775760000|2020-11-19 08:49:20|11332.88|11332.88|11328.72|11328.72|11333|11333|11328.72|11328.72|0
1605775780000|2020-11-19 08:49:40|11329.4|11329.4|11329.19|11329.19|11329.4|11329.4|11329.19|11329.19|0
1605775790000|2020-11-19 08:49:50|11329.36|11329.36|11329.12|11329.12|11329.36|11329.36|11329.12|11329.12|0
1605775800000|2020-11-19 08:50:00|11328.53|11328.53|11328.8|11328.8|11328.8|11328.8|11328.14|11328.14|0
1605775810000|2020-11-19 08:50:10|11328.42|11328.42|11328.71|11328.71|11328.71|11328.71|11328.42|11328.42|0
1605775820000|2020-11-19 08:50:20|11329.07|11329.07|11331.68|11331.68|11331.68|11331.68|11329.07|11329.07|0
1605775830000|2020-11-19 08:50:30|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|0
1605775840000|2020-11-19 08:50:40|11332.48|11332.48|11332.28|11332.28|11332.48|11332.48|11332.28|11332.28|0
1605775850000|2020-11-19 08:50:50|11332.81|11332.81|11331.22|11331.22|11332.81|11332.81|11331.22|11331.22|0
1605775860000|2020-11-19 08:51:00|11330.54|11330.54|11328.46|11328.46|11330.54|11330.54|11328.46|11328.46|0
1605775870000|2020-11-19 08:51:10|11328.58|11328.58|11327.57|11327.57|11328.58|11328.58|11327.57|11327.57|0
1605775880000|2020-11-19 08:51:20|11327.09|11327.09|11325.65|11325.65|11327.09|11327.09|11325.65|11325.65|0
1605775890000|2020-11-19 08:51:30|11325.31|11325.31|11324.6|11324.6|11325.31|11325.31|11324.6|11324.6|0
1605775900000|2020-11-19 08:51:40|11325.43|11325.43|11323.79|11323.79|11325.43|11325.43|11323.79|11323.79|0
1605775920000|2020-11-19 08:52:00|11322.92|11322.92|11322.68|11322.68|11322.92|11322.92|11322.68|11322.68|0
1605775930000|2020-11-19 08:52:10|11323.34|11323.34|11323.34|11323.34|11323.34|11323.34|11323.34|11323.34|0
1605775940000|2020-11-19 08:52:20|11323.7|11323.7|11325.57|11325.57|11325.57|11325.57|11323.7|11323.7|0
1605775950000|2020-11-19 08:52:30|11325.18|11325.18|11326.43|11326.43|11326.43|11326.43|11325.18|11325.18|0
1605775970000|2020-11-19 08:52:50|11326.36|11326.36|11326.07|11326.07|11326.36|11326.36|11326.07|11326.07|0
1605775980000|2020-11-19 08:53:00|11325.6|11325.6|11325.41|11325.41|11325.6|11325.6|11325.41|11325.41|0
1605775990000|2020-11-19 08:53:10|11325.17|11325.17|11325.91|11325.91|11325.91|11325.91|11325.17|11325.17|0
1605776000000|2020-11-19 08:53:20|11326.15|11326.15|11326.51|11326.51|11326.51|11326.51|11326.15|11326.15|0
1605776020000|2020-11-19 08:53:40|11326.79|11326.79|11326.79|11326.79|11326.79|11326.79|11326.79|11326.79|0
1605776030000|2020-11-19 08:53:50|11326.89|11326.89|11327.74|11327.74|11327.74|11327.74|11326.89|11326.89|0
1605776040000|2020-11-19 08:54:00|11327.86|11327.86|11328.21|11328.21|11328.21|11328.21|11327.74|11327.74|0
1605776050000|2020-11-19 08:54:10|11328.36|11328.36|11329.37|11329.37|11329.37|11329.37|11328.36|11328.36|0
1605776060000|2020-11-19 08:54:20|11329.66|11329.66|11330.32|11330.32|11330.32|11330.32|11329.66|11329.66|0
1605776070000|2020-11-19 08:54:30|11330.2|11330.2|11330.57|11330.57|11330.57|11330.57|11330.2|11330.2|0
1605776090000|2020-11-19 08:54:50|11329.74|11329.74|11328.45|11328.45|11329.74|11329.74|11328.45|11328.45|0
1605776100000|2020-11-19 08:55:00|11329.27|11329.27|11330.79|11330.79|11331.14|11331.14|11329.27|11329.27|0
1605776110000|2020-11-19 08:55:10|11330.67|11330.67|11330.3|11330.3|11330.67|11330.67|11330.2|11330.2|0
1605776120000|2020-11-19 08:55:20|11330.65|11330.65|11332.39|11332.39|11332.39|11332.39|11330.65|11330.65|0
1605776130000|2020-11-19 08:55:30|11331.66|11331.66|11332.58|11332.58|11332.58|11332.58|11331.66|11331.66|0
1605776140000|2020-11-19 08:55:40|11332.46|11332.46|11334.23|11334.23|11335.36|11335.36|11332.46|11332.46|0
1605776150000|2020-11-19 08:55:50|11334.46|11334.46|11334.8|11334.8|11334.8|11334.8|11334.46|11334.46|0
1605776160000|2020-11-19 08:56:00|11335.53|11335.53|11335.06|11335.06|11335.53|11335.53|11335.06|11335.06|0
1605776170000|2020-11-19 08:56:10|11335.35|11335.35|11335.35|11335.35|11335.35|11335.35|11335.35|11335.35|0
1605776190000|2020-11-19 08:56:30|11335.47|11335.47|11335.31|11335.31|11335.7|11335.7|11335.02|11335.02|0
1605776200000|2020-11-19 08:56:40|11335.79|11335.79|11336.72|11336.72|11336.72|11336.72|11335.79|11335.79|0
1605776210000|2020-11-19 08:56:50|11336.3|11336.3|11337.29|11337.29|11337.29|11337.29|11336.3|11336.3|0
1605776220000|2020-11-19 08:57:00|11338.8|11338.8|11338.61|11338.61|11338.99|11338.99|11338.61|11338.61|0
1605776230000|2020-11-19 08:57:10|11338.32|11338.32|11338.32|11338.32|11338.32|11338.32|11338.32|11338.32|0
1605776240000|2020-11-19 08:57:20|11338.12|11338.12|11337.92|11337.92|11338.12|11338.12|11337.69|11337.69|0
1605776250000|2020-11-19 08:57:30|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|0
1605776260000|2020-11-19 08:57:40|11337.41|11337.41|11336.6|11336.6|11337.41|11337.41|11336.6|11336.6|0
1605776270000|2020-11-19 08:57:50|11336.43|11336.43|11335.35|11335.35|11336.43|11336.43|11335.35|11335.35|0
1605776280000|2020-11-19 08:58:00|11334.46|11334.46|11333.74|11333.74|11334.46|11334.46|11333.74|11333.74|0
1605776290000|2020-11-19 08:58:10|11333.03|11333.03|11332.68|11332.68|11333.22|11333.22|11332.35|11332.35|0
1605776300000|2020-11-19 08:58:20|11333.03|11333.03|11333.59|11333.59|11333.59|11333.59|11333.03|11333.03|0
1605776310000|2020-11-19 08:58:30|11334.06|11334.06|11334.3|11334.3|11334.3|11334.3|11334.06|11334.06|0
1605776320000|2020-11-19 08:58:40|11333.82|11333.82|11333.11|11333.11|11333.82|11333.82|11333.11|11333.11|0
1605776330000|2020-11-19 08:58:50|11333.34|11333.34|11335.44|11335.44|11335.59|11335.59|11333.34|11333.34|0
1605776340000|2020-11-19 08:59:00|11335.2|11335.2|11335.32|11335.32|11335.32|11335.32|11335.2|11335.2|0
1605776360000|2020-11-19 08:59:20|11334.98|11334.98|11335.38|11335.38|11335.38|11335.38|11334.98|11334.98|0
1605776370000|2020-11-19 08:59:30|11335.71|11335.71|11334.95|11334.95|11335.78|11335.78|11334.95|11334.95|0
1605776380000|2020-11-19 08:59:40|11335.55|11335.55|11334.78|11334.78|11335.55|11335.55|11334.48|11334.48|0
1605776390000|2020-11-19 08:59:50|11334.68|11334.68|11334.44|11334.44|11334.92|11334.92|11334.41|11334.41|0
1605776400000|2020-11-19 09:00:00|11334.29|11334.29|11333.86|11333.86|11334.85|11334.85|11333.86|11333.86|0
1605776410000|2020-11-19 09:00:10|11333.53|11333.53|11336.66|11336.66|11336.66|11336.66|11333.53|11333.53|0
1605776420000|2020-11-19 09:00:20|11337.17|11337.17|11337.08|11337.08|11337.45|11337.45|11337.08|11337.08|0
1605776430000|2020-11-19 09:00:30|11336.74|11336.74|11337.1|11337.1|11337.1|11337.1|11336.74|11336.74|0
1605776440000|2020-11-19 09:00:40|11337.33|11337.33|11337.23|11337.23|11337.33|11337.33|11337.23|11337.23|0
1605776450000|2020-11-19 09:00:50|11337.71|11337.71|11337.97|11337.97|11338.07|11338.07|11337.71|11337.71|0
1605776460000|2020-11-19 09:01:00|11338.79|11338.79|11338.2|11338.2|11338.79|11338.79|11337.97|11337.97|0
1605776470000|2020-11-19 09:01:10|11338.85|11338.85|11338.48|11338.48|11338.85|11338.85|11338.48|11338.48|0
1605776480000|2020-11-19 09:01:20|11338.19|11338.19|11337.46|11337.46|11338.19|11338.19|11337.46|11337.46|0
1605776490000|2020-11-19 09:01:30|11337.36|11337.36|11336.53|11336.53|11337.36|11337.36|11336.41|11336.41|0
1605776500000|2020-11-19 09:01:40|11336.14|11336.14|11336.27|11336.27|11336.27|11336.27|11335.91|11335.91|0
1605776510000|2020-11-19 09:01:50|11335.98|11335.98|11335.98|11335.98|11335.98|11335.98|11335.98|11335.98|0
1605776520000|2020-11-19 09:02:00|11335.87|11335.87|11334.72|11334.72|11335.87|11335.87|11334.72|11334.72|0
1605776530000|2020-11-19 09:02:10|11334.46|11334.46|11333.49|11333.49|11334.56|11334.56|11333.49|11333.49|0
1605776540000|2020-11-19 09:02:20|11333.62|11333.62|11333.05|11333.05|11333.62|11333.62|11333.05|11333.05|0
1605776550000|2020-11-19 09:02:30|11332.54|11332.54|11332.9|11332.9|11332.9|11332.9|11332.54|11332.54|0
1605776560000|2020-11-19 09:02:40|11333.14|11333.14|11334.78|11334.78|11334.78|11334.78|11333.14|11333.14|0
1605776570000|2020-11-19 09:02:50|11334.66|11334.66|11334.43|11334.43|11334.66|11334.66|11334.43|11334.43|0
1605776590000|2020-11-19 09:03:10|11334.29|11334.29|11334.47|11334.47|11334.47|11334.47|11333.66|11333.66|0
1605776600000|2020-11-19 09:03:20|11334.38|11334.38|11334.31|11334.31|11334.47|11334.47|11334.31|11334.31|0
1605776610000|2020-11-19 09:03:30|11334.39|11334.39|11334.91|11334.91|11334.91|11334.91|11334.39|11334.39|0
1605776620000|2020-11-19 09:03:40|11335.64|11335.64|11336.29|11336.29|11336.29|11336.29|11335.64|11335.64|0
1605776640000|2020-11-19 09:04:00|11336.12|11336.12|11336.77|11336.77|11336.94|11336.94|11336.12|11336.12|0
1605776650000|2020-11-19 09:04:10|11336.69|11336.69|11338.3|11338.3|11338.3|11338.3|11336.69|11336.69|0
1605776660000|2020-11-19 09:04:20|11339.13|11339.13|11339.95|11339.95|11339.95|11339.95|11339.13|11339.13|0
1605776670000|2020-11-19 09:04:30|11338.78|11338.78|11338.78|11338.78|11338.78|11338.78|11338.78|11338.78|0
1605776680000|2020-11-19 09:04:40|11338.66|11338.66|11338.37|11338.37|11338.66|11338.66|11338.31|11338.31|0
1605776690000|2020-11-19 09:04:50|11338.08|11338.08|11337.61|11337.61|11338.08|11338.08|11337.61|11337.61|0
1605776700000|2020-11-19 09:05:00|11336.79|11336.79|11334.78|11334.78|11336.79|11336.79|11334.78|11334.78|0
1605776710000|2020-11-19 09:05:10|11335.14|11335.14|11334.11|11334.11|11335.14|11335.14|11333.9|11333.9|0
1605776720000|2020-11-19 09:05:20|11333.75|11333.75|11332.68|11332.68|11333.75|11333.75|11332.68|11332.68|0
1605776730000|2020-11-19 09:05:30|11332.82|11332.82|11333.07|11333.07|11333.07|11333.07|11332.45|11332.45|0
1605776740000|2020-11-19 09:05:40|11333.43|11333.43|11333.43|11333.43|11333.43|11333.43|11333.43|11333.43|0
1605776750000|2020-11-19 09:05:50|11333.6|11333.6|11333.48|11333.48|11333.6|11333.6|11333.48|11333.48|0
1605776760000|2020-11-19 09:06:00|11334.31|11334.31|11334.31|11334.31|11334.31|11334.31|11334.31|11334.31|0
1605776770000|2020-11-19 09:06:10|11334.48|11334.48|11335.26|11335.26|11335.26|11335.26|11334.48|11334.48|0
1605776780000|2020-11-19 09:06:20|11335.73|11335.73|11335.78|11335.78|11335.85|11335.85|11335.66|11335.66|0
1605776790000|2020-11-19 09:06:30|11335.54|11335.54|11336.13|11336.13|11336.13|11336.13|11335.31|11335.31|0
1605776800000|2020-11-19 09:06:40|11336.2|11336.2|11336.08|11336.08|11336.2|11336.2|11336.08|11336.08|0
1605776810000|2020-11-19 09:06:50|11337.32|11337.32|11338.89|11338.89|11339.01|11339.01|11337.32|11337.32|0
1605776820000|2020-11-19 09:07:00|11339.06|11339.06|11340.45|11340.45|11340.57|11340.57|11339.06|11339.06|0
1605776830000|2020-11-19 09:07:10|11340.84|11340.84|11342.82|11342.82|11342.82|11342.82|11340.84|11340.84|0
1605776840000|2020-11-19 09:07:20|11343.03|11343.03|11343.46|11343.46|11343.7|11343.7|11343.03|11343.03|0
1605776850000|2020-11-19 09:07:30|11343.34|11343.34|11342.52|11342.52|11343.34|11343.34|11342.52|11342.52|0
1605776860000|2020-11-19 09:07:40|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|11342.4|0
1605776870000|2020-11-19 09:07:50|11342.2|11342.2|11342.57|11342.57|11342.57|11342.57|11342.2|11342.2|0
1605776880000|2020-11-19 09:08:00|11342.86|11342.86|11344.51|11344.51|11344.51|11344.51|11342.86|11342.86|0
1605776910000|2020-11-19 09:08:30|11343.68|11343.68|11343.85|11343.85|11343.97|11343.97|11343.63|11343.63|0
1605776920000|2020-11-19 09:08:40|11344|11344|11344.48|11344.48|11344.48|11344.48|11344|11344|0
1605776930000|2020-11-19 09:08:50|11344.57|11344.57|11346.68|11346.68|11346.68|11346.68|11344.57|11344.57|0
1605776940000|2020-11-19 09:09:00|11347.51|11347.51|11347.14|11347.14|11348.09|11348.09|11347.14|11347.14|0
1605776950000|2020-11-19 09:09:10|11347.96|11347.96|11347.55|11347.55|11347.96|11347.96|11347.14|11347.14|0
1605776970000|2020-11-19 09:09:30|11347.26|11347.26|11348.93|11348.93|11348.93|11348.93|11347.26|11347.26|0
1605776990000|2020-11-19 09:09:50|11350.58|11350.58|11351.4|11351.4|11351.4|11351.4|11350.58|11350.58|0
1605777000000|2020-11-19 09:10:00|11351.17|11351.17|11351.46|11351.46|11351.46|11351.46|11351.17|11351.17|0
1605777010000|2020-11-19 09:10:10|11351.63|11351.63|11351.87|11351.87|11351.87|11351.87|11351.63|11351.63|0
1605777020000|2020-11-19 09:10:20|11352.59|11352.59|11352.42|11352.42|11352.59|11352.59|11352.42|11352.42|0
1605777030000|2020-11-19 09:10:30|11352.62|11352.62|11353.54|11353.54|11353.54|11353.54|11352.62|11352.62|0
1605777040000|2020-11-19 09:10:40|11353.18|11353.18|11354.78|11354.78|11354.78|11354.78|11353.18|11353.18|0
1605777050000|2020-11-19 09:10:50|11354.68|11354.68|11354.67|11354.67|11355.15|11355.15|11354.67|11354.67|0
1605777060000|2020-11-19 09:11:00|11354.85|11354.85|11354.55|11354.55|11354.85|11354.85|11354.55|11354.55|0
1605777070000|2020-11-19 09:11:10|11354.82|11354.82|11354.25|11354.25|11354.82|11354.82|11353.99|11353.99|0
1605777080000|2020-11-19 09:11:20|11353.89|11353.89|11352.68|11352.68|11354.18|11354.18|11352.53|11352.53|0
1605777090000|2020-11-19 09:11:30|11351.43|11351.43|11351.83|11351.83|11351.83|11351.83|11351.23|11351.23|0
1605777100000|2020-11-19 09:11:40|11352.12|11352.12|11350.47|11350.47|11352.12|11352.12|11350.47|11350.47|0
1605777110000|2020-11-19 09:11:50|11351.3|11351.3|11350.53|11350.53|11351.3|11351.3|11350.53|11350.53|0
1605777120000|2020-11-19 09:12:00|11350.71|11350.71|11350.07|11350.07|11350.71|11350.71|11350.07|11350.07|0
1605777130000|2020-11-19 09:12:10|11349.34|11349.34|11351.23|11351.23|11351.23|11351.23|11348.62|11348.62|0
1605777140000|2020-11-19 09:12:20|11350.87|11350.87|11351.02|11351.02|11351.57|11351.57|11350.85|11350.85|0
1605777150000|2020-11-19 09:12:30|11351.38|11351.38|11351.23|11351.23|11351.38|11351.38|11351.02|11351.02|0
1605777160000|2020-11-19 09:12:40|11351.6|11351.6|11352.3|11352.3|11352.3|11352.3|11351.6|11351.6|0
1605777180000|2020-11-19 09:13:00|11353.13|11353.13|11354.13|11354.13|11354.13|11354.13|11353.13|11353.13|0
1605777190000|2020-11-19 09:13:10|11353.66|11353.66|11356.21|11356.21|11356.21|11356.21|11353.43|11353.43|0
1605777200000|2020-11-19 09:13:20|11357.03|11357.03|11357.76|11357.76|11357.76|11357.76|11356.94|11356.94|0
1605777210000|2020-11-19 09:13:30|11358.14|11358.14|11357.94|11357.94|11358.65|11358.65|11357.94|11357.94|0
1605777230000|2020-11-19 09:13:50|11357.21|11357.21|11358|11358|11358|11358|11357.21|11357.21|0
1605777240000|2020-11-19 09:14:00|11358.47|11358.47|11358.57|11358.57|11358.76|11358.76|11358.47|11358.47|0
1605777250000|2020-11-19 09:14:10|11359.65|11359.65|11360.1|11360.1|11360.1|11360.1|11359.65|11359.65|0
1605777260000|2020-11-19 09:14:20|11360.44|11360.44|11362.19|11362.19|11363.08|11363.08|11360.44|11360.44|0
1605777270000|2020-11-19 09:14:30|11362.07|11362.07|11362.69|11362.69|11362.69|11362.69|11362.07|11362.07|0
1605777280000|2020-11-19 09:14:40|11362.93|11362.93|11363.34|11363.34|11363.34|11363.34|11362.76|11362.76|0
1605777290000|2020-11-19 09:14:50|11363.45|11363.45|11363.11|11363.11|11363.45|11363.45|11363.11|11363.11|0
1605777300000|2020-11-19 09:15:00|11363.45|11363.45|11364.01|11364.01|11364.01|11364.01|11363.45|11363.45|0
1605777310000|2020-11-19 09:15:10|11364.13|11364.13|11363.09|11363.09|11364.45|11364.45|11363.09|11363.09|0
1605777320000|2020-11-19 09:15:20|11362.27|11362.27|11361.7|11361.7|11362.27|11362.27|11361.7|11361.7|0
1605777330000|2020-11-19 09:15:30|11361.36|11361.36|11360.75|11360.75|11361.36|11361.36|11360.75|11360.75|0
1605777340000|2020-11-19 09:15:40|11360.63|11360.63|11360.76|11360.76|11360.76|11360.76|11360.39|11360.39|0
1605777360000|2020-11-19 09:16:00|11361.23|11361.23|11360.94|11360.94|11361.23|11361.23|11360.6|11360.6|0
1605777370000|2020-11-19 09:16:10|11361.34|11361.34|11361.14|11361.14|11361.34|11361.34|11361.14|11361.14|0
1605777380000|2020-11-19 09:16:20|11361.03|11361.03|11358.74|11358.74|11361.62|11361.62|11358.74|11358.74|0
1605777390000|2020-11-19 09:16:30|11358.08|11358.08|11356.52|11356.52|11358.08|11358.08|11356.37|11356.37|0
1605777400000|2020-11-19 09:16:40|11355.7|11355.7|11356.06|11356.06|11356.06|11356.06|11355.7|11355.7|0
1605777410000|2020-11-19 09:16:50|11355.92|11355.92|11356.12|11356.12|11356.78|11356.78|11355.92|11355.92|0
1605777420000|2020-11-19 09:17:00|11355.29|11355.29|11354.21|11354.21|11355.87|11355.87|11354.21|11354.21|0
1605777430000|2020-11-19 09:17:10|11355.03|11355.03|11355.71|11355.71|11355.71|11355.71|11355.03|11355.03|0
1605777440000|2020-11-19 09:17:20|11356.41|11356.41|11355.95|11355.95|11356.78|11356.78|11355.95|11355.95|0
1605777450000|2020-11-19 09:17:30|11356.12|11356.12|11356.89|11356.89|11356.89|11356.89|11356.12|11356.12|0
1605777460000|2020-11-19 09:17:40|11357.16|11357.16|11357.81|11357.81|11357.81|11357.81|11357.16|11357.16|0
1605777470000|2020-11-19 09:17:50|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|0
1605777480000|2020-11-19 09:18:00|11358.44|11358.44|11358.89|11358.89|11358.91|11358.91|11358.08|11358.08|0
1605777490000|2020-11-19 09:18:10|11358.68|11358.68|11358.76|11358.76|11358.76|11358.76|11358.68|11358.68|0
1605777500000|2020-11-19 09:18:20|11357.12|11357.12|11358.52|11358.52|11358.76|11358.76|11356.61|11356.61|0
1605777510000|2020-11-19 09:18:30|11357.7|11357.7|11359.58|11359.58|11359.58|11359.58|11357.7|11357.7|0
1605777520000|2020-11-19 09:18:40|11359.7|11359.7|11359.7|11359.7|11359.7|11359.7|11358.87|11358.87|0
1605777530000|2020-11-19 09:18:50|11359.6|11359.6|11358.59|11358.59|11359.6|11359.6|11358.27|11358.27|0
1605777540000|2020-11-19 09:19:00|11357.76|11357.76|11355.19|11355.19|11357.76|11357.76|11355.03|11355.03|0
1605777550000|2020-11-19 09:19:10|11355.07|11355.07|11355.07|11355.07|11355.07|11355.07|11355.07|11355.07|0
1605777560000|2020-11-19 09:19:20|11354.45|11354.45|11353|11353|11354.45|11354.45|11353|11353|0
1605777570000|2020-11-19 09:19:30|11353.19|11353.19|11353.06|11353.06|11353.19|11353.19|11353.06|11353.06|0
1605777580000|2020-11-19 09:19:40|11353.59|11353.59|11354.69|11354.69|11354.69|11354.69|11353.59|11353.59|0
1605777590000|2020-11-19 09:19:50|11355.51|11355.51|11356.27|11356.27|11356.34|11356.34|11355.51|11355.51|0
1605777600000|2020-11-19 09:20:00|11355.76|11355.76|11354.21|11354.21|11355.76|11355.76|11354.21|11354.21|0
1605777610000|2020-11-19 09:20:10|11354.08|11354.08|11353.23|11353.23|11354.08|11354.08|11353.23|11353.23|0
1605777620000|2020-11-19 09:20:20|11354.06|11354.06|11354.06|11354.06|11354.06|11354.06|11354.06|11354.06|0
1605777630000|2020-11-19 09:20:30|11354.23|11354.23|11354.57|11354.57|11354.57|11354.57|11354.23|11354.23|0
1605777640000|2020-11-19 09:20:40|11354.93|11354.93|11354.8|11354.8|11354.93|11354.93|11354.8|11354.8|0
1605777650000|2020-11-19 09:20:50|11354.97|11354.97|11354.05|11354.05|11354.97|11354.97|11354.05|11354.05|0
1605777660000|2020-11-19 09:21:00|11353.71|11353.71|11352.32|11352.32|11353.71|11353.71|11352.32|11352.32|0
1605777670000|2020-11-19 09:21:10|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|0
1605777680000|2020-11-19 09:21:20|11350.28|11350.28|11352.07|11352.07|11352.07|11352.07|11350.28|11350.28|0
1605777690000|2020-11-19 09:21:30|11351.83|11351.83|11351.69|11351.69|11351.83|11351.83|11351.69|11351.69|0
1605777700000|2020-11-19 09:21:40|11352.38|11352.38|11353.2|11353.2|11354.02|11354.02|11352.38|11352.38|0
1605777710000|2020-11-19 09:21:50|11353.03|11353.03|11353.39|11353.39|11353.39|11353.39|11353.03|11353.03|0
1605777720000|2020-11-19 09:22:00|11353.51|11353.51|11353.63|11353.63|11353.63|11353.63|11353.51|11353.51|0
1605777730000|2020-11-19 09:22:10|11353.12|11353.12|11353.12|11353.12|11353.12|11353.12|11353.12|11353.12|0
1605777740000|2020-11-19 09:22:20|11353.94|11353.94|11354.66|11354.66|11354.66|11354.66|11353.83|11353.83|0
1605777750000|2020-11-19 09:22:30|11355.03|11355.03|11355.66|11355.66|11355.66|11355.66|11355.03|11355.03|0
1605777760000|2020-11-19 09:22:40|11356.49|11356.49|11356.49|11356.49|11356.49|11356.49|11356.49|11356.49|0
1605777770000|2020-11-19 09:22:50|11356.37|11356.37|11356.09|11356.09|11356.37|11356.37|11356.09|11356.09|0
1605777780000|2020-11-19 09:23:00|11355.99|11355.99|11356.57|11356.57|11356.57|11356.57|11355.99|11355.99|0
1605777800000|2020-11-19 09:23:20|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|11357.3|0
1605777820000|2020-11-19 09:23:40|11357.42|11357.42|11357.42|11357.42|11357.42|11357.42|11357.42|11357.42|0
1605777830000|2020-11-19 09:23:50|11357.65|11357.65|11358.42|11358.42|11358.42|11358.42|11357.65|11357.65|0
1605777840000|2020-11-19 09:24:00|11360.24|11360.24|11362.85|11362.85|11362.85|11362.85|11359.73|11359.73|0
1605777860000|2020-11-19 09:24:20|11363.09|11363.09|11362.22|11362.22|11363.09|11363.09|11361.93|11361.93|0
1605777870000|2020-11-19 09:24:30|11362.41|11362.41|11361.23|11361.23|11362.41|11362.41|11360.86|11360.86|0
1605777880000|2020-11-19 09:24:40|11360.4|11360.4|11358.76|11358.76|11360.4|11360.4|11358.76|11358.76|0
1605777890000|2020-11-19 09:24:50|11359.58|11359.58|11358.98|11358.98|11359.58|11359.58|11358.98|11358.98|0
1605777900000|2020-11-19 09:25:00|11358.74|11358.74|11357.69|11357.69|11358.74|11358.74|11357.69|11357.69|0
1605777910000|2020-11-19 09:25:10|11357.35|11357.35|11353.98|11353.98|11357.35|11357.35|11353.98|11353.98|0
1605777920000|2020-11-19 09:25:20|11355.22|11355.22|11355.22|11355.22|11355.22|11355.22|11355.22|11355.22|0
1605777930000|2020-11-19 09:25:30|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|0
1605777940000|2020-11-19 09:25:40|11355.2|11355.2|11356.21|11356.21|11356.21|11356.21|11355.2|11355.2|0
1605777950000|2020-11-19 09:25:50|11356.45|11356.45|11356.16|11356.16|11356.45|11356.45|11355.63|11355.63|0
1605777960000|2020-11-19 09:26:00|11356.33|11356.33|11356.33|11356.33|11356.33|11356.33|11356.33|11356.33|0
1605777970000|2020-11-19 09:26:10|11354.68|11354.68|11354.78|11354.78|11354.78|11354.78|11354.68|11354.68|0
1605777980000|2020-11-19 09:26:20|11355.12|11355.12|11355.38|11355.38|11355.38|11355.38|11355.12|11355.12|0
1605777990000|2020-11-19 09:26:30|11355.75|11355.75|11358.74|11358.74|11358.74|11358.74|11355.56|11355.56|0
1605778000000|2020-11-19 09:26:40|11359.68|11359.68|11360.95|11360.95|11360.95|11360.95|11359.68|11359.68|0
1605778010000|2020-11-19 09:26:50|11361.18|11361.18|11362.02|11362.02|11362.02|11362.02|11361.18|11361.18|0
1605778020000|2020-11-19 09:27:00|11362.29|11362.29|11365.24|11365.24|11365.24|11365.24|11362.29|11362.29|0
1605778030000|2020-11-19 09:27:10|11365.39|11365.39|11366.08|11366.08|11366.08|11366.08|11365.27|11365.27|0
1605778040000|2020-11-19 09:27:20|11365.85|11365.85|11365.85|11365.85|11365.85|11365.85|11365.85|11365.85|0
1605778050000|2020-11-19 09:27:30|11365.03|11365.03|11365.15|11365.15|11365.15|11365.15|11364.91|11364.91|0
1605778060000|2020-11-19 09:27:40|11364.94|11364.94|11364.94|11364.94|11364.94|11364.94|11364.94|11364.94|0
1605778070000|2020-11-19 09:27:50|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|0
1605778080000|2020-11-19 09:28:00|11364.98|11364.98|11363.09|11363.09|11365.08|11365.08|11362.76|11362.76|0
1605778090000|2020-11-19 09:28:10|11362.62|11362.62|11362.76|11362.76|11362.76|11362.76|11362.62|11362.62|0
1605778100000|2020-11-19 09:28:20|11362.88|11362.88|11362.83|11362.83|11362.88|11362.88|11362.76|11362.76|0
1605778110000|2020-11-19 09:28:30|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|11363.34|0
1605778120000|2020-11-19 09:28:40|11363.44|11363.44|11363.7|11363.7|11363.7|11363.7|11363.44|11363.44|0
1605778130000|2020-11-19 09:28:50|11363.79|11363.79|11364.26|11364.26|11364.43|11364.43|11363.7|11363.7|0
1605778140000|2020-11-19 09:29:00|11364.6|11364.6|11360.89|11360.89|11364.6|11364.6|11360.89|11360.89|0
1605778150000|2020-11-19 09:29:10|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|11361.18|0
1605778160000|2020-11-19 09:29:20|11362.05|11362.05|11362.25|11362.25|11362.25|11362.25|11362.05|11362.05|0
1605778170000|2020-11-19 09:29:30|11362.32|11362.32|11362.32|11362.32|11362.32|11362.32|11362.32|11362.32|0
1605778180000|2020-11-19 09:29:40|11362.2|11362.2|11362.13|11362.13|11362.2|11362.2|11362.13|11362.13|0
1605778190000|2020-11-19 09:29:50|11362.95|11362.95|11363.43|11363.43|11363.43|11363.43|11362.95|11362.95|0
1605778200000|2020-11-19 09:30:00|11363.63|11363.63|11364.21|11364.21|11364.21|11364.21|11363.63|11363.63|0
1605778210000|2020-11-19 09:30:10|11364.45|11364.45|11364.54|11364.54|11364.54|11364.54|11364.28|11364.28|0
1605778220000|2020-11-19 09:30:20|11364.07|11364.07|11364.47|11364.47|11364.58|11364.58|11364.07|11364.07|0
1605778230000|2020-11-19 09:30:30|11364.6|11364.6|11364.49|11364.49|11364.6|11364.6|11364.25|11364.25|0
1605778240000|2020-11-19 09:30:40|11365.11|11365.11|11365.46|11365.46|11365.7|11365.7|11365.11|11365.11|0
1605778250000|2020-11-19 09:30:50|11365.58|11365.58|11363.48|11363.48|11365.58|11365.58|11363.48|11363.48|0
1605778270000|2020-11-19 09:31:10|11363.65|11363.65|11364.27|11364.27|11364.27|11364.27|11363.65|11363.65|0
1605778280000|2020-11-19 09:31:20|11364.09|11364.09|11364.65|11364.65|11364.65|11364.65|11363.92|11363.92|0
1605778290000|2020-11-19 09:31:30|11364.82|11364.82|11364.65|11364.65|11364.82|11364.82|11364.65|11364.65|0
1605778300000|2020-11-19 09:31:40|11363.92|11363.92|11363.24|11363.24|11363.92|11363.92|11363.24|11363.24|0
1605778310000|2020-11-19 09:31:50|11363.72|11363.72|11363.65|11363.65|11363.72|11363.72|11363.65|11363.65|0
1605778320000|2020-11-19 09:32:00|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|11363.82|0
1605778330000|2020-11-19 09:32:10|11363.7|11363.7|11363.7|11363.7|11363.7|11363.7|11363.7|11363.7|0
1605778340000|2020-11-19 09:32:20|11363.85|11363.85|11361.01|11361.01|11363.85|11363.85|11361.01|11361.01|0
1605778350000|2020-11-19 09:32:30|11361.25|11361.25|11359.29|11359.29|11361.45|11361.45|11359.29|11359.29|0
1605778360000|2020-11-19 09:32:40|11359.12|11359.12|11360.8|11360.8|11360.8|11360.8|11359.12|11359.12|0
1605778370000|2020-11-19 09:32:50|11360.97|11360.97|11361.14|11361.14|11361.14|11361.14|11360.97|11360.97|0
1605778380000|2020-11-19 09:33:00|11361.26|11361.26|11361.88|11361.88|11361.88|11361.88|11361.26|11361.26|0
1605778390000|2020-11-19 09:33:10|11361.76|11361.76|11361.88|11361.88|11361.88|11361.88|11361.76|11361.76|0
1605778400000|2020-11-19 09:33:20|11362.61|11362.61|11360.74|11360.74|11362.61|11362.61|11360.74|11360.74|0
1605778410000|2020-11-19 09:33:30|11360.12|11360.12|11359.95|11359.95|11360.12|11360.12|11359.95|11359.95|0
1605778420000|2020-11-19 09:33:40|11360.18|11360.18|11360.18|11360.18|11360.18|11360.18|11360.18|11360.18|0
1605778430000|2020-11-19 09:33:50|11360.76|11360.76|11359.88|11359.88|11360.76|11360.76|11359.88|11359.88|0
1605778440000|2020-11-19 09:34:00|11359.26|11359.26|11358.64|11358.64|11359.26|11359.26|11358.64|11358.64|0
1605778450000|2020-11-19 09:34:10|11359|11359|11359|11359|11359|11359|11359|11359|0
1605778460000|2020-11-19 09:34:20|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|0
1605778470000|2020-11-19 09:34:30|11358.95|11358.95|11358.41|11358.41|11359.04|11359.04|11358.41|11358.41|0
1605778480000|2020-11-19 09:34:40|11358.99|11358.99|11357.89|11357.89|11358.99|11358.99|11357.55|11357.55|0
1605778490000|2020-11-19 09:34:50|11358.51|11358.51|11359.78|11359.78|11359.78|11359.78|11357.66|11357.66|0
1605778500000|2020-11-19 09:35:00|11360.01|11360.01|11357.79|11357.79|11360.01|11360.01|11357.64|11357.64|0
1605778510000|2020-11-19 09:35:10|11357.93|11357.93|11359.5|11359.5|11359.5|11359.5|11357.93|11357.93|0
1605778520000|2020-11-19 09:35:20|11359.38|11359.38|11359.38|11359.38|11359.38|11359.38|11359.38|11359.38|0
1605778530000|2020-11-19 09:35:30|11359.25|11359.25|11358.92|11358.92|11359.72|11359.72|11358.78|11358.78|0
1605778540000|2020-11-19 09:35:40|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|11359.29|0
1605778560000|2020-11-19 09:36:00|11359.62|11359.62|11359.04|11359.04|11359.62|11359.62|11359.04|11359.04|0
1605778570000|2020-11-19 09:36:10|11359.24|11359.24|11359.17|11359.17|11359.24|11359.24|11359.17|11359.17|0
1605778590000|2020-11-19 09:36:30|11359.88|11359.88|11359.76|11359.76|11359.88|11359.88|11359.76|11359.76|0
1605778610000|2020-11-19 09:36:50|11360.05|11360.05|11359.43|11359.43|11360.05|11360.05|11359.43|11359.43|0
1605778620000|2020-11-19 09:37:00|11357.78|11357.78|11358.46|11358.46|11358.46|11358.46|11357.78|11357.78|0
1605778630000|2020-11-19 09:37:10|11358.58|11358.58|11358.58|11358.58|11358.58|11358.58|11358.58|11358.58|0
1605778640000|2020-11-19 09:37:20|11358.73|11358.73|11359.71|11359.71|11359.71|11359.71|11358.73|11358.73|0
1605778660000|2020-11-19 09:37:40|11359.83|11359.83|11359.71|11359.71|11359.83|11359.83|11359.71|11359.71|0
1605778670000|2020-11-19 09:37:50|11359.57|11359.57|11360.04|11360.04|11360.04|11360.04|11359.57|11359.57|0
1605778680000|2020-11-19 09:38:00|11360.21|11360.21|11360.55|11360.55|11360.55|11360.55|11360.21|11360.21|0
1605778690000|2020-11-19 09:38:10|11359.46|11359.46|11358.23|11358.23|11359.46|11359.46|11358.23|11358.23|0
1605778730000|2020-11-19 09:38:50|11358.06|11358.06|11355.71|11355.71|11358.06|11358.06|11355.71|11355.71|0
1605778740000|2020-11-19 09:39:00|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|0
1605778750000|2020-11-19 09:39:10|11356.1|11356.1|11355.48|11355.48|11356.1|11356.1|11355.48|11355.48|0
1605778760000|2020-11-19 09:39:20|11355.84|11355.84|11356.95|11356.95|11356.95|11356.95|11355.84|11355.84|0
1605778770000|2020-11-19 09:39:30|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|11357.12|0
1605778780000|2020-11-19 09:39:40|11357.51|11357.51|11358.02|11358.02|11358.02|11358.02|11357.51|11357.51|0
1605778790000|2020-11-19 09:39:50|11357.5|11357.5|11357.5|11357.5|11357.5|11357.5|11357.5|11357.5|0
1605778800000|2020-11-19 09:40:00|11357.76|11357.76|11357.34|11357.34|11357.76|11357.76|11357.34|11357.34|0
1605778810000|2020-11-19 09:40:10|11357.49|11357.49|11356.67|11356.67|11357.49|11357.49|11356.67|11356.67|0
1605778820000|2020-11-19 09:40:20|11356.09|11356.09|11356.55|11356.55|11356.91|11356.91|11356.09|11356.09|0
1605778830000|2020-11-19 09:40:30|11355.92|11355.92|11357.04|11357.04|11357.04|11357.04|11355.92|11355.92|0
1605778840000|2020-11-19 09:40:40|11357.24|11357.24|11357.48|11357.48|11357.48|11357.48|11357.24|11357.24|0
1605778850000|2020-11-19 09:40:50|11356.86|11356.86|11356.35|11356.35|11356.86|11356.86|11356.35|11356.35|0
1605778860000|2020-11-19 09:41:00|11355.65|11355.65|11355.65|11355.65|11355.88|11355.88|11355.65|11355.65|0
1605778870000|2020-11-19 09:41:10|11356.01|11356.01|11355.61|11355.61|11356.01|11356.01|11355.61|11355.61|0
1605778880000|2020-11-19 09:41:20|11355.44|11355.44|11355.83|11355.83|11355.83|11355.83|11355.44|11355.44|0
1605778890000|2020-11-19 09:41:30|11355.59|11355.59|11355.59|11355.59|11355.59|11355.59|11355.59|11355.59|0
1605778910000|2020-11-19 09:41:50|11355.95|11355.95|11355.72|11355.72|11355.95|11355.95|11355.72|11355.72|0
1605778920000|2020-11-19 09:42:00|11355.62|11355.62|11355|11355|11355.62|11355.62|11355|11355|0
1605778930000|2020-11-19 09:42:10|11355.62|11355.62|11355.38|11355.38|11355.62|11355.62|11355.38|11355.38|0
1605778940000|2020-11-19 09:42:20|11355.26|11355.26|11354.42|11354.42|11355.26|11355.26|11354.42|11354.42|0
1605778950000|2020-11-19 09:42:30|11354.3|11354.3|11354.42|11354.42|11354.42|11354.42|11354.3|11354.3|0
1605778960000|2020-11-19 09:42:40|11354.27|11354.27|11354.12|11354.12|11354.4|11354.4|11354.12|11354.12|0
1605778970000|2020-11-19 09:42:50|11354.24|11354.24|11354.3|11354.3|11354.6|11354.6|11354.24|11354.24|0
1605778980000|2020-11-19 09:43:00|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|0
1605779000000|2020-11-19 09:43:20|11356.57|11356.57|11357.39|11357.39|11357.39|11357.39|11356.57|11356.57|0
1605779010000|2020-11-19 09:43:30|11357.21|11357.21|11358.11|11358.11|11358.11|11358.11|11357.21|11357.21|0
1605779020000|2020-11-19 09:43:40|11358.93|11358.93|11358.19|11358.19|11358.93|11358.93|11358.19|11358.19|0
1605779030000|2020-11-19 09:43:50|11357.96|11357.96|11359.34|11359.34|11359.34|11359.34|11357.96|11357.96|0
1605779040000|2020-11-19 09:44:00|11359.92|11359.92|11359.92|11359.92|11359.92|11359.92|11359.92|11359.92|0
1605779050000|2020-11-19 09:44:10|11360.54|11360.54|11360.54|11360.54|11360.54|11360.54|11360.54|11360.54|0
1605779060000|2020-11-19 09:44:20|11360.66|11360.66|11361.21|11361.21|11361.55|11361.55|11360.66|11360.66|0
1605779080000|2020-11-19 09:44:40|11361.13|11361.13|11361.7|11361.7|11362|11362|11361.13|11361.13|0
1605779100000|2020-11-19 09:45:00|11362.04|11362.04|11361.87|11361.87|11362.33|11362.33|11361.87|11361.87|0
1605779110000|2020-11-19 09:45:10|11361.7|11361.7|11362.11|11362.11|11362.11|11362.11|11361.6|11361.6|0
1605779120000|2020-11-19 09:45:20|11362.24|11362.24|11363.89|11363.89|11363.89|11363.89|11362.24|11362.24|0
1605779130000|2020-11-19 09:45:30|11364.23|11364.23|11363.89|11363.89|11364.23|11364.23|11363.6|11363.6|0
1605779140000|2020-11-19 09:45:40|11363.07|11363.07|11361.88|11361.88|11363.07|11363.07|11361.26|11361.26|0
1605779150000|2020-11-19 09:45:50|11361.52|11361.52|11360.43|11360.43|11361.52|11361.52|11360.43|11360.43|0
1605779170000|2020-11-19 09:46:10|11361.25|11361.25|11362.56|11362.56|11362.56|11362.56|11361.25|11361.25|0
1605779180000|2020-11-19 09:46:20|11362.93|11362.93|11362.23|11362.23|11362.93|11362.93|11362.11|11362.11|0
1605779190000|2020-11-19 09:46:30|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|0
1605779200000|2020-11-19 09:46:40|11362.13|11362.13|11362.13|11362.13|11362.13|11362.13|11362.13|11362.13|0
1605779210000|2020-11-19 09:46:50|11362.95|11362.95|11364.12|11364.12|11364.12|11364.12|11362.95|11362.95|0
1605779220000|2020-11-19 09:47:00|11364.95|11364.95|11365.04|11365.04|11365.04|11365.04|11364.95|11364.95|0
1605779230000|2020-11-19 09:47:10|11365.87|11365.87|11366.89|11366.89|11366.97|11366.97|11365.87|11365.87|0
1605779240000|2020-11-19 09:47:20|11367.08|11367.08|11367.15|11367.15|11367.98|11367.98|11367.08|11367.08|0
1605779250000|2020-11-19 09:47:30|11367.03|11367.03|11366.21|11366.21|11367.03|11367.03|11366.21|11366.21|0
1605779260000|2020-11-19 09:47:40|11365.85|11365.85|11366.08|11366.08|11366.08|11366.08|11365.85|11365.85|0
1605779280000|2020-11-19 09:48:00|11366.28|11366.28|11366.49|11366.49|11366.49|11366.49|11366.16|11366.16|0
1605779290000|2020-11-19 09:48:10|11366.4|11366.4|11366.4|11366.4|11366.4|11366.4|11366.4|11366.4|0
1605779300000|2020-11-19 09:48:20|11366.75|11366.75|11366.39|11366.39|11366.87|11366.87|11365.49|11365.49|0
1605779310000|2020-11-19 09:48:30|11366.18|11366.18|11368.5|11368.5|11368.5|11368.5|11366.18|11366.18|0
1605779320000|2020-11-19 09:48:40|11369.33|11369.33|11369.67|11369.67|11369.91|11369.91|11369.33|11369.33|0
1605779330000|2020-11-19 09:48:50|11369.81|11369.81|11370.51|11370.51|11370.72|11370.72|11369.81|11369.81|0
1605779340000|2020-11-19 09:49:00|11370.88|11370.88|11371.34|11371.34|11371.34|11371.34|11370.51|11370.51|0
1605779350000|2020-11-19 09:49:10|11371.69|11371.69|11374.17|11374.17|11374.17|11374.17|11371.69|11371.69|0
1605779360000|2020-11-19 09:49:20|11374.29|11374.29|11374.47|11374.47|11374.71|11374.71|11374.29|11374.29|0
1605779370000|2020-11-19 09:49:30|11374.24|11374.24|11376.78|11376.78|11377.4|11377.4|11374.24|11374.24|0
1605779380000|2020-11-19 09:49:40|11376.89|11376.89|11375.6|11375.6|11377.08|11377.08|11375.6|11375.6|0
1605779390000|2020-11-19 09:49:50|11374.78|11374.78|11374.24|11374.24|11374.78|11374.78|11373.95|11373.95|0
1605779400000|2020-11-19 09:50:00|11374.15|11374.15|11373.1|11373.1|11374.15|11374.15|11373.1|11373.1|0
1605779410000|2020-11-19 09:50:10|11374.75|11374.75|11374.27|11374.27|11374.75|11374.75|11374.27|11374.27|0
1605779420000|2020-11-19 09:50:20|11374.75|11374.75|11374.77|11374.77|11375.39|11375.39|11374.75|11374.75|0
1605779430000|2020-11-19 09:50:30|11374.49|11374.49|11374.32|11374.32|11374.49|11374.49|11374.32|11374.32|0
1605779440000|2020-11-19 09:50:40|11374.68|11374.68|11376.95|11376.95|11376.95|11376.95|11374.68|11374.68|0
1605779460000|2020-11-19 09:51:00|11376.78|11376.78|11376.84|11376.84|11376.84|11376.84|11376.5|11376.5|0
1605779470000|2020-11-19 09:51:10|11377.22|11377.22|11377.09|11377.09|11377.24|11377.24|11376.71|11376.71|0
1605779480000|2020-11-19 09:51:20|11376.8|11376.8|11375.48|11375.48|11376.8|11376.8|11375.48|11375.48|0
1605779490000|2020-11-19 09:51:30|11375.61|11375.61|11375.38|11375.38|11375.61|11375.61|11375.38|11375.38|0
1605779500000|2020-11-19 09:51:40|11374.99|11374.99|11374.86|11374.86|11375.82|11375.82|11374.86|11374.86|0
1605779510000|2020-11-19 09:51:50|11374.57|11374.57|11373.85|11373.85|11374.57|11374.57|11373.85|11373.85|0
1605779520000|2020-11-19 09:52:00|11374.11|11374.11|11373.79|11373.79|11374.11|11374.11|11373.73|11373.73|0
1605779530000|2020-11-19 09:52:10|11374.41|11374.41|11374.56|11374.56|11374.56|11374.56|11374.41|11374.41|0
1605779540000|2020-11-19 09:52:20|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|0
1605779550000|2020-11-19 09:52:30|11373.23|11373.23|11373.17|11373.17|11373.23|11373.23|11373.17|11373.17|0
1605779560000|2020-11-19 09:52:40|11373.99|11373.99|11373.92|11373.92|11373.99|11373.99|11373.92|11373.92|0
1605779570000|2020-11-19 09:52:50|11373.79|11373.79|11373.01|11373.01|11373.79|11373.79|11373.01|11373.01|0
1605779580000|2020-11-19 09:53:00|11373.78|11373.78|11373.4|11373.4|11373.78|11373.78|11373.4|11373.4|0
1605779590000|2020-11-19 09:53:10|11372.93|11372.93|11371.97|11371.97|11372.93|11372.93|11371.97|11371.97|0
1605779600000|2020-11-19 09:53:20|11371.14|11371.14|11370.86|11370.86|11371.4|11371.4|11370.86|11370.86|0
1605779610000|2020-11-19 09:53:30|11371.15|11371.15|11370.33|11370.33|11371.15|11371.15|11370.33|11370.33|0
1605779620000|2020-11-19 09:53:40|11369.98|11369.98|11369.92|11369.92|11369.98|11369.98|11369.92|11369.92|0
1605779630000|2020-11-19 09:53:50|11370.39|11370.39|11370.38|11370.38|11370.62|11370.62|11370.38|11370.38|0
1605779640000|2020-11-19 09:54:00|11370.75|11370.75|11371.44|11371.44|11371.5|11371.5|11370.75|11370.75|0
1605779650000|2020-11-19 09:54:10|11372.02|11372.02|11372.02|11372.02|11372.02|11372.02|11372.02|11372.02|0
1605779700000|2020-11-19 09:55:00|11371.95|11371.95|11371.95|11371.95|11371.95|11371.95|11371.95|11371.95|0
1605779710000|2020-11-19 09:55:10|11372.18|11372.18|11372.18|11372.18|11372.18|11372.18|11372.18|11372.18|0
1605779720000|2020-11-19 09:55:20|11371.36|11371.36|11368.55|11368.55|11371.36|11371.36|11368.55|11368.55|0
1605779730000|2020-11-19 09:55:30|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|11368.93|0
1605779740000|2020-11-19 09:55:40|11368.81|11368.81|11368.64|11368.64|11368.81|11368.81|11368.64|11368.64|0
1605779750000|2020-11-19 09:55:50|11369.46|11369.46|11369.99|11369.99|11369.99|11369.99|11369.46|11369.46|0
1605779770000|2020-11-19 09:56:10|11370.16|11370.16|11370.16|11370.16|11370.16|11370.16|11370.16|11370.16|0
1605779780000|2020-11-19 09:56:20|11369.92|11369.92|11369.52|11369.52|11369.92|11369.92|11369.52|11369.52|0
1605779790000|2020-11-19 09:56:30|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|0
1605779800000|2020-11-19 09:56:40|11369.9|11369.9|11369.9|11369.9|11369.9|11369.9|11369.9|11369.9|0
1605779810000|2020-11-19 09:56:50|11369.66|11369.66|11370.34|11370.34|11370.34|11370.34|11369.66|11369.66|0
1605779820000|2020-11-19 09:57:00|11369.9|11369.9|11369.54|11369.54|11369.9|11369.9|11369.54|11369.54|0
1605779830000|2020-11-19 09:57:10|11368.84|11368.84|11369.37|11369.37|11369.37|11369.37|11368.55|11368.55|0
1605779840000|2020-11-19 09:57:20|11369.61|11369.61|11369.49|11369.49|11369.61|11369.61|11369.49|11369.49|0
1605779850000|2020-11-19 09:57:30|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|11370.31|0
1605779860000|2020-11-19 09:57:40|11370.67|11370.67|11370.9|11370.9|11370.9|11370.9|11370.67|11370.67|0
1605779870000|2020-11-19 09:57:50|11370.28|11370.28|11370.9|11370.9|11370.9|11370.9|11370.28|11370.28|0
1605779880000|2020-11-19 09:58:00|11371.19|11371.19|11371.65|11371.65|11371.65|11371.65|11371.19|11371.19|0
1605779890000|2020-11-19 09:58:10|11371.92|11371.92|11372.16|11372.16|11372.16|11372.16|11371.92|11371.92|0
1605779900000|2020-11-19 09:58:20|11372.4|11372.4|11372.16|11372.16|11372.4|11372.4|11372.16|11372.16|0
1605779910000|2020-11-19 09:58:30|11372.55|11372.55|11373.5|11373.5|11373.5|11373.5|11372.55|11372.55|0
1605779920000|2020-11-19 09:58:40|11373.27|11373.27|11373.27|11373.27|11373.27|11373.27|11373.27|11373.27|0
1605779930000|2020-11-19 09:58:50|11373.44|11373.44|11375.47|11375.47|11375.62|11375.62|11373.15|11373.15|0
1605779940000|2020-11-19 09:59:00|11376.1|11376.1|11375.22|11375.22|11376.1|11376.1|11374.98|11374.98|0
1605779950000|2020-11-19 09:59:10|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|11374.75|0
1605779960000|2020-11-19 09:59:20|11374.02|11374.02|11374.19|11374.19|11374.19|11374.19|11374.02|11374.02|0
1605779970000|2020-11-19 09:59:30|11373.96|11373.96|11373.96|11373.96|11373.96|11373.96|11373.96|11373.96|0
1605779980000|2020-11-19 09:59:40|11374.78|11374.78|11374.67|11374.67|11374.78|11374.78|11374.67|11374.67|0
1605779990000|2020-11-19 09:59:50|11374.8|11374.8|11375.38|11375.38|11375.38|11375.38|11374.47|11374.47|0
1605780000000|2020-11-19 10:00:00|11375.57|11375.57|11375.8|11375.8|11375.94|11375.94|11375.57|11375.57|0
1605780020000|2020-11-19 10:00:20|11375.42|11375.42|11375.76|11375.76|11375.76|11375.76|11375.29|11375.29|0
1605780030000|2020-11-19 10:00:30|11376.09|11376.09|11376.69|11376.69|11376.69|11376.69|11376.09|11376.09|0
1605780040000|2020-11-19 10:00:40|11376.98|11376.98|11377.11|11377.11|11377.34|11377.34|11376.98|11376.98|0
1605780050000|2020-11-19 10:00:50|11376.75|11376.75|11377.97|11377.97|11377.97|11377.97|11376.75|11376.75|0
1605780060000|2020-11-19 10:01:00|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|0
1605780070000|2020-11-19 10:01:10|11378.72|11378.72|11378.72|11378.72|11379.1|11379.1|11378.28|11378.28|0
1605780080000|2020-11-19 10:01:20|11379.54|11379.54|11379.79|11379.79|11379.93|11379.93|11379.41|11379.41|0
1605780090000|2020-11-19 10:01:30|11379.56|11379.56|11379.18|11379.18|11379.56|11379.56|11379.01|11379.01|0
1605780100000|2020-11-19 10:01:40|11378.9|11378.9|11379.11|11379.11|11379.11|11379.11|11378.9|11378.9|0
1605780110000|2020-11-19 10:01:50|11379.24|11379.24|11379.24|11379.24|11379.24|11379.24|11379.24|11379.24|0
1605780120000|2020-11-19 10:02:00|11379.37|11379.37|11379.67|11379.67|11379.67|11379.67|11379.37|11379.37|0
1605780130000|2020-11-19 10:02:10|11379.5|11379.5|11379.52|11379.52|11379.86|11379.86|11379.5|11379.5|0
1605780140000|2020-11-19 10:02:20|11379.9|11379.9|11382.64|11382.64|11382.64|11382.64|11379.9|11379.9|0
1605780150000|2020-11-19 10:02:30|11382.88|11382.88|11383.11|11383.11|11383.11|11383.11|11382.88|11382.88|0
1605780160000|2020-11-19 10:02:40|11382.49|11382.49|11380.88|11380.88|11382.49|11382.49|11380.88|11380.88|0
1605780170000|2020-11-19 10:02:50|11381|11381|11381.34|11381.34|11381.34|11381.34|11381|11381|0
1605780180000|2020-11-19 10:03:00|11380.97|11380.97|11381.43|11381.43|11381.43|11381.43|11380.97|11380.97|0
1605780190000|2020-11-19 10:03:10|11381.77|11381.77|11381.47|11381.47|11381.77|11381.77|11381.47|11381.47|0
1605780200000|2020-11-19 10:03:20|11381.54|11381.54|11381.72|11381.72|11381.72|11381.72|11381.54|11381.54|0
1605780210000|2020-11-19 10:03:30|11381.55|11381.55|11381.43|11381.43|11381.81|11381.81|11381.43|11381.43|0
1605780220000|2020-11-19 10:03:40|11381.87|11381.87|11384.01|11384.01|11384.01|11384.01|11381.87|11381.87|0
1605780230000|2020-11-19 10:03:50|11383.92|11383.92|11384.97|11384.97|11384.97|11384.97|11383.92|11383.92|0
1605780240000|2020-11-19 10:04:00|11384.15|11384.15|11384.9|11384.9|11384.9|11384.9|11384.15|11384.15|0
1605780250000|2020-11-19 10:04:10|11384.99|11384.99|11385.04|11385.04|11385.27|11385.27|11384.99|11384.99|0
1605780260000|2020-11-19 10:04:20|11384.91|11384.91|11386.21|11386.21|11386.21|11386.21|11384.34|11384.34|0
1605780270000|2020-11-19 10:04:30|11386.33|11386.33|11385.5|11385.5|11386.33|11386.33|11385.5|11385.5|0
1605780280000|2020-11-19 10:04:40|11385.59|11385.59|11385.59|11385.59|11385.59|11385.59|11385.59|11385.59|0
1605780290000|2020-11-19 10:04:50|11385.85|11385.85|11386.24|11386.24|11386.24|11386.24|11385.85|11385.85|0
1605780300000|2020-11-19 10:05:00|11386.37|11386.37|11386.14|11386.14|11387.19|11387.19|11386.14|11386.14|0
1605780310000|2020-11-19 10:05:10|11386.25|11386.25|11386.25|11386.25|11386.25|11386.25|11386.25|11386.25|0
1605780330000|2020-11-19 10:05:30|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|0
1605780340000|2020-11-19 10:05:40|11384.82|11384.82|11384.1|11384.1|11384.82|11384.82|11384.1|11384.1|0
1605780350000|2020-11-19 10:05:50|11383.76|11383.76|11384.04|11384.04|11384.04|11384.04|11383.76|11383.76|0
1605780360000|2020-11-19 10:06:00|11383.85|11383.85|11383.53|11383.53|11383.85|11383.85|11383.43|11383.43|0
1605780370000|2020-11-19 10:06:10|11383.3|11383.3|11382.04|11382.04|11383.43|11383.43|11382.04|11382.04|0
1605780380000|2020-11-19 10:06:20|11381.72|11381.72|11380.56|11380.56|11381.96|11381.96|11380.56|11380.56|0
1605780390000|2020-11-19 10:06:30|11380.45|11380.45|11380.62|11380.62|11380.62|11380.62|11380.45|11380.45|0
1605780400000|2020-11-19 10:06:40|11380.5|11380.5|11380.84|11380.84|11380.84|11380.84|11380.5|11380.5|0
1605780410000|2020-11-19 10:06:50|11381.46|11381.46|11380.84|11380.84|11381.46|11381.46|11380.84|11380.84|0
1605780440000|2020-11-19 10:07:20|11380.45|11380.45|11381.2|11381.2|11381.2|11381.2|11380.45|11380.45|0
1605780450000|2020-11-19 10:07:30|11380.82|11380.82|11380.82|11380.82|11380.82|11380.82|11380.82|11380.82|0
1605780460000|2020-11-19 10:07:40|11380.44|11380.44|11380.45|11380.45|11380.82|11380.82|11380.35|11380.35|0
1605780470000|2020-11-19 10:07:50|11380.28|11380.28|11380.34|11380.34|11380.34|11380.34|11380.05|11380.05|0
1605780480000|2020-11-19 10:08:00|11380.57|11380.57|11380.81|11380.81|11380.81|11380.81|11380.57|11380.57|0
1605780520000|2020-11-19 10:08:40|11380.93|11380.93|11379.25|11379.25|11380.93|11380.93|11379.25|11379.25|0
1605780530000|2020-11-19 10:08:50|11379.37|11379.37|11377.78|11377.78|11379.37|11379.37|11377.78|11377.78|0
1605780540000|2020-11-19 10:09:00|11379.02|11379.02|11380.82|11380.82|11380.99|11380.99|11379.02|11379.02|0
1605780550000|2020-11-19 10:09:10|11381.16|11381.16|11381.16|11381.16|11381.16|11381.16|11381.16|11381.16|0
1605780560000|2020-11-19 10:09:20|11380.93|11380.93|11380.2|11380.2|11380.93|11380.93|11380.2|11380.2|0
1605780570000|2020-11-19 10:09:30|11380.54|11380.54|11380.54|11380.54|11380.54|11380.54|11380.54|11380.54|0
1605780590000|2020-11-19 10:09:50|11380.66|11380.66|11380.66|11380.66|11380.66|11380.66|11380.66|11380.66|0
1605780600000|2020-11-19 10:10:00|11380.36|11380.36|11379.66|11379.66|11380.48|11380.48|11379.66|11379.66|0
1605780610000|2020-11-19 10:10:10|11379.32|11379.32|11381.58|11381.58|11381.58|11381.58|11379.09|11379.09|0
1605780620000|2020-11-19 10:10:20|11381.33|11381.33|11378.98|11378.98|11381.33|11381.33|11378.98|11378.98|0
1605780630000|2020-11-19 10:10:30|11378.69|11378.69|11377.56|11377.56|11379.05|11379.05|11377.44|11377.44|0
1605780640000|2020-11-19 10:10:40|11376.82|11376.82|11377.48|11377.48|11377.48|11377.48|11376.82|11376.82|0
1605780650000|2020-11-19 10:10:50|11377.86|11377.86|11376.58|11376.58|11377.86|11377.86|11376.58|11376.58|0
1605780660000|2020-11-19 10:11:00|11376.35|11376.35|11376.16|11376.16|11376.82|11376.82|11375.34|11375.34|0
1605780670000|2020-11-19 10:11:10|11375.48|11375.48|11375.48|11375.48|11375.48|11375.48|11375.48|11375.48|0
1605780680000|2020-11-19 10:11:20|11375.36|11375.36|11374.87|11374.87|11375.36|11375.36|11374.25|11374.25|0
1605780690000|2020-11-19 10:11:30|11375.34|11375.34|11374.83|11374.83|11375.34|11375.34|11374.83|11374.83|0
1605780710000|2020-11-19 10:11:50|11374.36|11374.36|11374.98|11374.98|11374.98|11374.98|11374.13|11374.13|0
1605780720000|2020-11-19 10:12:00|11374.75|11374.75|11374.52|11374.52|11374.75|11374.75|11374.52|11374.52|0
1605780740000|2020-11-19 10:12:20|11374.6|11374.6|11374.31|11374.31|11374.6|11374.6|11374.31|11374.31|0
1605780750000|2020-11-19 10:12:30|11374.43|11374.43|11375.25|11375.25|11375.25|11375.25|11374.43|11374.43|0
1605780760000|2020-11-19 10:12:40|11375.34|11375.34|11374.63|11374.63|11375.34|11375.34|11374.4|11374.4|0
1605780770000|2020-11-19 10:12:50|11374.4|11374.4|11376.38|11376.38|11376.38|11376.38|11374.4|11374.4|0
1605780780000|2020-11-19 10:13:00|11376.26|11376.26|11376.26|11376.26|11376.26|11376.26|11376.26|11376.26|0
1605780800000|2020-11-19 10:13:20|11376.35|11376.35|11377.53|11377.53|11377.53|11377.53|11376.35|11376.35|0
1605780810000|2020-11-19 10:13:30|11378.04|11378.04|11381.06|11381.06|11381.06|11381.06|11378.04|11378.04|0
1605780820000|2020-11-19 10:13:40|11381.18|11381.18|11381.54|11381.54|11381.54|11381.54|11381.18|11381.18|0
1605780840000|2020-11-19 10:14:00|11382.37|11382.37|11379.6|11379.6|11382.37|11382.37|11379.6|11379.6|0
1605780850000|2020-11-19 10:14:10|11379.75|11379.75|11379.82|11379.82|11379.82|11379.82|11379.75|11379.75|0
1605780860000|2020-11-19 10:14:20|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|0
1605780870000|2020-11-19 10:14:30|11381.58|11381.58|11382.5|11382.5|11382.5|11382.5|11381.58|11381.58|0
1605780880000|2020-11-19 10:14:40|11383.12|11383.12|11383.12|11383.12|11383.12|11383.12|11383.12|11383.12|0
1605780890000|2020-11-19 10:14:50|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|11382.83|0
1605780900000|2020-11-19 10:15:00|11382.01|11382.01|11381.18|11381.18|11382.01|11382.01|11380.89|11380.89|0
1605780910000|2020-11-19 10:15:10|11380.36|11380.36|11381.91|11381.91|11381.91|11381.91|11380.36|11380.36|0
1605780920000|2020-11-19 10:15:20|11382.04|11382.04|11381.89|11381.89|11382.36|11382.36|11380.99|11380.99|0
1605780940000|2020-11-19 10:15:40|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|0
1605780950000|2020-11-19 10:15:50|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|0
1605780960000|2020-11-19 10:16:00|11383.18|11383.18|11382.64|11382.64|11383.18|11383.18|11382.41|11382.41|0
1605780980000|2020-11-19 10:16:20|11382.44|11382.44|11382.06|11382.06|11382.44|11382.44|11382.06|11382.06|0
1605780990000|2020-11-19 10:16:30|11381.23|11381.23|11382.15|11382.15|11382.15|11382.15|11381.06|11381.06|0
1605781000000|2020-11-19 10:16:40|11382.24|11382.24|11382.24|11382.24|11382.24|11382.24|11382.24|11382.24|0
1605781030000|2020-11-19 10:17:10|11382.77|11382.77|11382.77|11382.77|11382.77|11382.77|11382.77|11382.77|0
1605781040000|2020-11-19 10:17:20|11383.14|11383.14|11383.14|11383.14|11383.14|11383.14|11383.14|11383.14|0
1605781050000|2020-11-19 10:17:30|11383.36|11383.36|11386.57|11386.57|11386.57|11386.57|11383.36|11383.36|0
1605781060000|2020-11-19 10:17:40|11386.91|11386.91|11385.91|11385.91|11386.91|11386.91|11385.91|11385.91|0
1605781070000|2020-11-19 10:17:50|11385.67|11385.67|11385.86|11385.86|11386|11386|11385.67|11385.67|0
1605781080000|2020-11-19 10:18:00|11385.64|11385.64|11385.64|11385.64|11385.64|11385.64|11385.64|11385.64|0
1605781090000|2020-11-19 10:18:10|11385.17|11385.17|11385.17|11385.17|11385.17|11385.17|11385.17|11385.17|0
1605781100000|2020-11-19 10:18:20|11384.44|11384.44|11383.97|11383.97|11384.44|11384.44|11383.97|11383.97|0
1605781110000|2020-11-19 10:18:30|11383.84|11383.84|11385.03|11385.03|11385.03|11385.03|11383.84|11383.84|0
1605781120000|2020-11-19 10:18:40|11385.85|11385.85|11385.34|11385.34|11385.85|11385.85|11385.34|11385.34|0
1605781130000|2020-11-19 10:18:50|11385.6|11385.6|11385.24|11385.24|11385.6|11385.6|11385.24|11385.24|0
1605781140000|2020-11-19 10:19:00|11384.95|11384.95|11385.24|11385.24|11386.06|11386.06|11384.95|11384.95|0
1605781150000|2020-11-19 10:19:10|11385.86|11385.86|11385.32|11385.32|11385.94|11385.94|11385.32|11385.32|0
1605781160000|2020-11-19 10:19:20|11385.18|11385.18|11385.51|11385.51|11385.51|11385.51|11385.18|11385.18|0
1605781170000|2020-11-19 10:19:30|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|11385.14|0
1605781200000|2020-11-19 10:20:00|11384.31|11384.31|11384.31|11384.31|11384.31|11384.31|11384.31|11384.31|0
1605781210000|2020-11-19 10:20:10|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|0
1605781220000|2020-11-19 10:20:20|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|0
1605781230000|2020-11-19 10:20:30|11382.88|11382.88|11382.88|11382.88|11382.88|11382.88|11382.88|11382.88|0
1605781250000|2020-11-19 10:20:50|11383.61|11383.61|11383.73|11383.73|11383.73|11383.73|11383.61|11383.61|0
1605781260000|2020-11-19 10:21:00|11383.61|11383.61|11383.61|11383.61|11383.61|11383.61|11383.61|11383.61|0
1605781280000|2020-11-19 10:21:20|11382.91|11382.91|11382.62|11382.62|11382.91|11382.91|11382.62|11382.62|0
1605781300000|2020-11-19 10:21:40|11382.33|11382.33|11382.18|11382.18|11382.33|11382.33|11382.18|11382.18|0
1605781320000|2020-11-19 10:22:00|11381.46|11381.46|11381.59|11381.59|11381.59|11381.59|11381.46|11381.46|0
1605781340000|2020-11-19 10:22:20|11381.36|11381.36|11381.47|11381.47|11381.47|11381.47|11381.36|11381.36|0
1605781350000|2020-11-19 10:22:30|11381.35|11381.35|11381.64|11381.64|11382.02|11382.02|11381.35|11381.35|0
1605781380000|2020-11-19 10:23:00|11381.79|11381.79|11381.45|11381.45|11381.79|11381.79|11381.08|11381.08|0
1605781390000|2020-11-19 10:23:10|11381.69|11381.69|11381.69|11381.69|11381.81|11381.81|11381.45|11381.45|0
1605781400000|2020-11-19 10:23:20|11381.46|11381.46|11380.97|11380.97|11381.46|11381.46|11380.97|11380.97|0
1605781410000|2020-11-19 10:23:30|11380.14|11380.14|11378.5|11378.5|11380.14|11380.14|11378.5|11378.5|0
1605781420000|2020-11-19 10:23:40|11378.86|11378.86|11378.93|11378.93|11378.93|11378.93|11376.92|11376.92|0
1605781430000|2020-11-19 10:23:50|11378.11|11378.11|11380.82|11380.82|11380.82|11380.82|11378.11|11378.11|0
1605781440000|2020-11-19 10:24:00|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|11381.44|0
1605781460000|2020-11-19 10:24:20|11380.74|11380.74|11381.35|11381.35|11381.59|11381.59|11380.74|11380.74|0
1605781470000|2020-11-19 10:24:30|11381.97|11381.97|11381.84|11381.84|11381.97|11381.97|11381.01|11381.01|0
1605781480000|2020-11-19 10:24:40|11381.6|11381.6|11381.32|11381.32|11381.6|11381.6|11381.32|11381.32|0
1605781500000|2020-11-19 10:25:00|11381.79|11381.79|11381.79|11381.79|11381.92|11381.92|11381.79|11381.79|0
1605781510000|2020-11-19 10:25:10|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|11382.32|0
1605781520000|2020-11-19 10:25:20|11382.66|11382.66|11384.91|11384.91|11384.91|11384.91|11382.32|11382.32|0
1605781530000|2020-11-19 10:25:30|11384.84|11384.84|11384.91|11384.91|11384.91|11384.91|11384.84|11384.84|0
1605781540000|2020-11-19 10:25:40|11385.06|11385.06|11388.65|11388.65|11388.65|11388.65|11385.06|11385.06|0
1605781550000|2020-11-19 10:25:50|11388.77|11388.77|11390.63|11390.63|11390.63|11390.63|11388.77|11388.77|0
1605781560000|2020-11-19 10:26:00|11390.75|11390.75|11390.99|11390.99|11390.99|11390.99|11390.75|11390.75|0
1605781570000|2020-11-19 10:26:10|11391.27|11391.27|11390.64|11390.64|11391.34|11391.34|11390.64|11390.64|0
1605781580000|2020-11-19 10:26:20|11390.87|11390.87|11392.24|11392.24|11392.24|11392.24|11390.87|11390.87|0
1605781590000|2020-11-19 10:26:30|11393.06|11393.06|11393.06|11393.06|11393.06|11393.06|11393.06|11393.06|0
1605781600000|2020-11-19 10:26:40|11393.21|11393.21|11393.21|11393.21|11393.21|11393.21|11393.21|11393.21|0
1605781610000|2020-11-19 10:26:50|11393.31|11393.31|11393.31|11393.31|11393.31|11393.31|11393.31|11393.31|0
1605781620000|2020-11-19 10:27:00|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|0
1605781640000|2020-11-19 10:27:20|11394.49|11394.49|11394.04|11394.04|11394.49|11394.49|11394.04|11394.04|0
1605781650000|2020-11-19 10:27:30|11394.23|11394.23|11394.23|11394.23|11394.23|11394.23|11394.23|11394.23|0
1605781660000|2020-11-19 10:27:40|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|11394.86|0
1605781670000|2020-11-19 10:27:50|11394.62|11394.62|11394.29|11394.29|11394.62|11394.62|11394.29|11394.29|0
1605781680000|2020-11-19 10:28:00|11394.05|11394.05|11394.05|11394.05|11394.05|11394.05|11394.05|11394.05|0
1605781690000|2020-11-19 10:28:10|11394.22|11394.22|11394.22|11394.22|11394.22|11394.22|11394.22|11394.22|0
1605781700000|2020-11-19 10:28:20|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|0
1605781710000|2020-11-19 10:28:30|11393.98|11393.98|11392.17|11392.17|11393.98|11393.98|11392.17|11392.17|0
1605781720000|2020-11-19 10:28:40|11391.34|11391.34|11391.34|11391.34|11391.34|11391.34|11391.34|11391.34|0
1605781740000|2020-11-19 10:29:00|11391.58|11391.58|11392.4|11392.4|11392.4|11392.4|11391.58|11391.58|0
1605781750000|2020-11-19 10:29:10|11392.11|11392.11|11393.04|11393.04|11393.04|11393.04|11392.05|11392.05|0
1605781770000|2020-11-19 10:29:30|11393.74|11393.74|11393.74|11393.74|11393.74|11393.74|11393.74|11393.74|0
1605781780000|2020-11-19 10:29:40|11394.13|11394.13|11394.6|11394.6|11394.6|11394.6|11394.13|11394.13|0
1605781790000|2020-11-19 10:29:50|11394.86|11394.86|11395.48|11395.48|11395.48|11395.48|11394.86|11394.86|0
1605781800000|2020-11-19 10:30:00|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|11396.21|0
1605781810000|2020-11-19 10:30:10|11395.84|11395.84|11395.98|11395.98|11395.98|11395.98|11395.84|11395.84|0
1605781820000|2020-11-19 10:30:20|11396.15|11396.15|11396.05|11396.05|11396.15|11396.15|11396.05|11396.05|0
1605781830000|2020-11-19 10:30:30|11396.22|11396.22|11396.89|11396.89|11396.89|11396.89|11396.22|11396.22|0
1605781840000|2020-11-19 10:30:40|11397.26|11397.26|11397.26|11397.26|11397.26|11397.26|11397.26|11397.26|0
1605781850000|2020-11-19 10:30:50|11396.32|11396.32|11396.77|11396.77|11396.94|11396.94|11396.32|11396.32|0
1605781860000|2020-11-19 10:31:00|11396.92|11396.92|11396.92|11396.92|11396.92|11396.92|11396.92|11396.92|0
1605781870000|2020-11-19 10:31:10|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|0
1605781880000|2020-11-19 10:31:20|11396.72|11396.72|11394.45|11394.45|11396.72|11396.72|11394.45|11394.45|0
1605781890000|2020-11-19 10:31:30|11394.22|11394.22|11393.92|11393.92|11394.43|11394.43|11393.92|11393.92|0
1605781900000|2020-11-19 10:31:40|11393.09|11393.09|11393.23|11393.23|11393.23|11393.23|11393.09|11393.09|0
1605781910000|2020-11-19 10:31:50|11392.94|11392.94|11392.66|11392.66|11392.94|11392.94|11392.53|11392.53|0
1605781920000|2020-11-19 10:32:00|11393.48|11393.48|11393.35|11393.35|11393.48|11393.48|11393.35|11393.35|0
1605781930000|2020-11-19 10:32:10|11393.48|11393.48|11393.37|11393.37|11393.48|11393.48|11393.37|11393.37|0
1605781940000|2020-11-19 10:32:20|11393.73|11393.73|11394.36|11394.36|11394.36|11394.36|11393.73|11393.73|0
1605781950000|2020-11-19 10:32:30|11394.59|11394.59|11394.59|11394.59|11394.59|11394.59|11394.59|11394.59|0
1605781960000|2020-11-19 10:32:40|11394.5|11394.5|11394.5|11394.5|11394.5|11394.5|11394.5|11394.5|0
1605781970000|2020-11-19 10:32:50|11393.41|11393.41|11393.53|11393.53|11393.53|11393.53|11393.41|11393.41|0
1605781980000|2020-11-19 10:33:00|11393.17|11393.17|11393.4|11393.4|11393.4|11393.4|11393.17|11393.17|0
1605782000000|2020-11-19 10:33:20|11393.6|11393.6|11393.93|11393.93|11394.06|11394.06|11393.6|11393.6|0
1605782010000|2020-11-19 10:33:30|11393.86|11393.86|11395.42|11395.42|11395.42|11395.42|11393.73|11393.73|0
1605782040000|2020-11-19 10:34:00|11396.15|11396.15|11396|11396|11396.15|11396.15|11396|11396|0
1605782070000|2020-11-19 10:34:30|11395.8|11395.8|11395.97|11395.97|11395.97|11395.97|11395.8|11395.8|0
1605782080000|2020-11-19 10:34:40|11395.91|11395.91|11395.91|11395.91|11395.91|11395.91|11395.91|11395.91|0
1605782090000|2020-11-19 10:34:50|11394.66|11394.66|11396.17|11396.17|11396.53|11396.53|11394.66|11394.66|0
1605782110000|2020-11-19 10:35:10|11396.34|11396.34|11396.45|11396.45|11396.45|11396.45|11396.05|11396.05|0
1605782120000|2020-11-19 10:35:20|11398.27|11398.27|11399.31|11399.31|11399.31|11399.31|11398.27|11398.27|0
1605782130000|2020-11-19 10:35:30|11399.65|11399.65|11399.92|11399.92|11399.92|11399.92|11399.54|11399.54|0
1605782140000|2020-11-19 10:35:40|11400.04|11400.04|11400.63|11400.63|11400.63|11400.63|11400.04|11400.04|0
1605782150000|2020-11-19 10:35:50|11400.51|11400.51|11400.51|11400.51|11400.51|11400.51|11399.68|11399.68|0
1605782160000|2020-11-19 10:36:00|11400.74|11400.74|11402.35|11402.35|11402.35|11402.35|11400.74|11400.74|0
1605782170000|2020-11-19 10:36:10|11403.05|11403.05|11403.52|11403.52|11403.52|11403.52|11403.05|11403.05|0
1605782180000|2020-11-19 10:36:20|11403.81|11403.81|11403.31|11403.31|11403.81|11403.81|11403.31|11403.31|0
1605782190000|2020-11-19 10:36:30|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|0
1605782210000|2020-11-19 10:36:50|11404.27|11404.27|11404.27|11404.27|11404.27|11404.27|11404.27|11404.27|0
1605782220000|2020-11-19 10:37:00|11404.2|11404.2|11404.32|11404.32|11404.32|11404.32|11404.2|11404.2|0
1605782230000|2020-11-19 10:37:10|11405.14|11405.14|11405.14|11405.14|11405.14|11405.14|11405.14|11405.14|0
1605782240000|2020-11-19 10:37:20|11405.02|11405.02|11405.02|11405.02|11405.02|11405.02|11405.02|11405.02|0
1605782270000|2020-11-19 10:37:50|11404.91|11404.91|11404.66|11404.66|11404.91|11404.91|11404.56|11404.56|0
1605782280000|2020-11-19 10:38:00|11404.43|11404.43|11404.25|11404.25|11404.43|11404.43|11403.72|11403.72|0
1605782290000|2020-11-19 10:38:10|11404.33|11404.33|11404.18|11404.18|11404.42|11404.42|11404.18|11404.18|0
1605782300000|2020-11-19 10:38:20|11404.58|11404.58|11405|11405|11405|11405|11404.58|11404.58|0
1605782320000|2020-11-19 10:38:40|11404.64|11404.64|11404.64|11404.64|11404.64|11404.64|11404.64|11404.64|0
1605782330000|2020-11-19 10:38:50|11404.52|11404.52|11404.4|11404.4|11404.52|11404.52|11404.4|11404.4|0
1605782340000|2020-11-19 10:39:00|11404.64|11404.64|11404.28|11404.28|11404.64|11404.64|11404.28|11404.28|0
1605782350000|2020-11-19 10:39:10|11404.11|11404.11|11404.11|11404.11|11404.11|11404.11|11404.11|11404.11|0
1605782370000|2020-11-19 10:39:30|11403.87|11403.87|11402.89|11402.89|11403.87|11403.87|11402.89|11402.89|0
1605782380000|2020-11-19 10:39:40|11402.7|11402.7|11400.83|11400.83|11402.7|11402.7|11400.83|11400.83|0
1605782400000|2020-11-19 10:40:00|11400.71|11400.71|11398.77|11398.77|11400.71|11400.71|11397.95|11397.95|0
1605782410000|2020-11-19 10:40:10|11398.39|11398.39|11398.15|11398.15|11398.53|11398.53|11397.86|11397.86|0
1605782420000|2020-11-19 10:40:20|11398.22|11398.22|11397.37|11397.37|11398.28|11398.28|11397.37|11397.37|0
1605782430000|2020-11-19 10:40:30|11396.75|11396.75|11395.93|11395.93|11396.75|11396.75|11395.93|11395.93|0
1605782450000|2020-11-19 10:40:50|11395.71|11395.71|11395.71|11395.71|11395.71|11395.71|11395.71|11395.71|0
1605782460000|2020-11-19 10:41:00|11395.48|11395.48|11395.65|11395.65|11395.72|11395.72|11395.36|11395.36|0
1605782470000|2020-11-19 10:41:10|11395.92|11395.92|11395.74|11395.74|11395.92|11395.92|11395.74|11395.74|0
1605782480000|2020-11-19 10:41:20|11395.55|11395.55|11395.48|11395.48|11395.62|11395.62|11395.48|11395.48|0
1605782500000|2020-11-19 10:41:40|11396.11|11396.11|11396.03|11396.03|11396.11|11396.11|11395.64|11395.64|0
1605782510000|2020-11-19 10:41:50|11396.2|11396.2|11396.2|11396.2|11396.2|11396.2|11396.2|11396.2|0
1605782530000|2020-11-19 10:42:10|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|0
1605782540000|2020-11-19 10:42:20|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|11395.55|0
1605782550000|2020-11-19 10:42:30|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|0
1605782560000|2020-11-19 10:42:40|11396.01|11396.01|11396.01|11396.01|11396.01|11396.01|11396.01|11396.01|0
1605782570000|2020-11-19 10:42:50|11396.63|11396.63|11395.81|11395.81|11396.63|11396.63|11395.81|11395.81|0
1605782580000|2020-11-19 10:43:00|11396.63|11396.63|11395.81|11395.81|11396.63|11396.63|11395.81|11395.81|0
1605782590000|2020-11-19 10:43:10|11396.54|11396.54|11396.24|11396.24|11396.54|11396.54|11396.17|11396.17|0
1605782600000|2020-11-19 10:43:20|11395.62|11395.62|11395.62|11395.62|11395.62|11395.62|11395.62|11395.62|0
1605782610000|2020-11-19 10:43:30|11395.25|11395.25|11395.25|11395.25|11395.25|11395.25|11395.25|11395.25|0
1605782620000|2020-11-19 10:43:40|11394.43|11394.43|11393.26|11393.26|11394.43|11394.43|11393.26|11393.26|0
1605782630000|2020-11-19 10:43:50|11393.73|11393.73|11393.73|11393.73|11394.2|11394.2|11393.73|11393.73|0
1605782640000|2020-11-19 10:44:00|11393.9|11393.9|11393.9|11393.9|11393.9|11393.9|11393.9|11393.9|0
1605782650000|2020-11-19 10:44:10|11394.72|11394.72|11395.08|11395.08|11395.08|11395.08|11394.72|11394.72|0
1605782670000|2020-11-19 10:44:30|11395.3|11395.3|11395.76|11395.76|11395.76|11395.76|11395.3|11395.3|0
1605782680000|2020-11-19 10:44:40|11395.88|11395.88|11396.7|11396.7|11396.7|11396.7|11395.88|11395.88|0
1605782690000|2020-11-19 10:44:50|11396.96|11396.96|11396.89|11396.89|11396.96|11396.96|11396.89|11396.89|0
1605782700000|2020-11-19 10:45:00|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|0
1605782710000|2020-11-19 10:45:10|11397.38|11397.38|11398.34|11398.34|11398.34|11398.34|11397.38|11397.38|0
1605782720000|2020-11-19 10:45:20|11398.72|11398.72|11398.61|11398.61|11398.72|11398.72|11398.1|11398.1|0
1605782730000|2020-11-19 10:45:30|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|11398.95|0
1605782740000|2020-11-19 10:45:40|11399.12|11399.12|11399.12|11399.12|11399.12|11399.12|11399.12|11399.12|0
1605782760000|2020-11-19 10:46:00|11399.29|11399.29|11399.83|11399.83|11400|11400|11399.29|11399.29|0
1605782770000|2020-11-19 10:46:10|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|11400.3|0
1605782780000|2020-11-19 10:46:20|11400.41|11400.41|11400.8|11400.8|11400.97|11400.97|11400|11400|0
1605782790000|2020-11-19 10:46:30|11400.94|11400.94|11401.65|11401.65|11401.65|11401.65|11400.12|11400.12|0
1605782810000|2020-11-19 10:46:50|11401.79|11401.79|11401.79|11401.79|11401.79|11401.79|11401.79|11401.79|0
1605782830000|2020-11-19 10:47:10|11402.08|11402.08|11402.08|11402.08|11402.08|11402.08|11402.08|11402.08|0
1605782840000|2020-11-19 10:47:20|11401.91|11401.91|11402.58|11402.58|11403.05|11403.05|11401.91|11401.91|0
1605782850000|2020-11-19 10:47:30|11402.67|11402.67|11402.67|11402.67|11402.67|11402.67|11402.67|11402.67|0
1605782860000|2020-11-19 10:47:40|11403.04|11403.04|11403.04|11403.04|11403.04|11403.04|11403.04|11403.04|0
1605782870000|2020-11-19 10:47:50|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|11402.81|0
1605782880000|2020-11-19 10:48:00|11403.18|11403.18|11402.28|11402.28|11403.18|11403.18|11401.99|11401.99|0
1605782890000|2020-11-19 10:48:10|11401.6|11401.6|11402.05|11402.05|11402.4|11402.4|11401.6|11401.6|0
1605782900000|2020-11-19 10:48:20|11401.91|11401.91|11401.91|11401.91|11401.91|11401.91|11401.91|11401.91|0
1605782910000|2020-11-19 10:48:30|11401.09|11401.09|11401.91|11401.91|11401.91|11401.91|11401.09|11401.09|0
1605782920000|2020-11-19 10:48:40|11401.74|11401.74|11401.2|11401.2|11401.74|11401.74|11401.2|11401.2|0
1605782930000|2020-11-19 10:48:50|11400.91|11400.91|11398.61|11398.61|11400.91|11400.91|11398.61|11398.61|0
1605782940000|2020-11-19 10:49:00|11397.19|11397.19|11395.83|11395.83|11397.78|11397.78|11395.75|11395.75|0
1605782950000|2020-11-19 10:49:10|11395.53|11395.53|11393.89|11393.89|11395.53|11395.53|11393.89|11393.89|0
1605782960000|2020-11-19 10:49:20|11394.25|11394.25|11394.15|11394.15|11394.25|11394.25|11394.15|11394.15|0
1605782980000|2020-11-19 10:49:40|11393.92|11393.92|11393.92|11393.92|11393.92|11393.92|11393.92|11393.92|0
1605782990000|2020-11-19 10:49:50|11393.73|11393.73|11393.58|11393.58|11393.73|11393.73|11393.58|11393.58|0
1605783000000|2020-11-19 10:50:00|11393.35|11393.35|11393.35|11393.35|11393.35|11393.35|11393.35|11393.35|0
1605783020000|2020-11-19 10:50:20|11393.54|11393.54|11391.89|11391.89|11393.54|11393.54|11391.89|11391.89|0
1605783030000|2020-11-19 10:50:30|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|0
1605783040000|2020-11-19 10:50:40|11392.58|11392.58|11392.79|11392.79|11392.79|11392.79|11392.39|11392.39|0
1605783050000|2020-11-19 10:50:50|11392.98|11392.98|11395.11|11395.11|11395.11|11395.11|11392.87|11392.87|0
1605783060000|2020-11-19 10:51:00|11395.31|11395.31|11394.61|11394.61|11395.31|11395.31|11394.38|11394.38|0
1605783070000|2020-11-19 10:51:10|11394.81|11394.81|11396.99|11396.99|11396.99|11396.99|11394.81|11394.81|0
1605783080000|2020-11-19 10:51:20|11397.09|11397.09|11395.51|11395.51|11397.09|11397.09|11395.44|11395.44|0
1605783090000|2020-11-19 10:51:30|11393.86|11393.86|11393.99|11393.99|11393.99|11393.99|11393.86|11393.86|0
1605783110000|2020-11-19 10:51:50|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|11393.88|0
1605783120000|2020-11-19 10:52:00|11394.14|11394.14|11394.14|11394.14|11394.14|11394.14|11394.14|11394.14|0
1605783130000|2020-11-19 10:52:10|11393.97|11393.97|11393.61|11393.61|11393.97|11393.97|11393.61|11393.61|0
1605783150000|2020-11-19 10:52:30|11393.75|11393.75|11393.75|11393.75|11393.75|11393.75|11393.75|11393.75|0
1605783160000|2020-11-19 10:52:40|11393.55|11393.55|11393.48|11393.48|11393.55|11393.55|11393.48|11393.48|0
1605783180000|2020-11-19 10:53:00|11393.14|11393.14|11393.14|11393.14|11393.14|11393.14|11393.14|11393.14|0
1605783190000|2020-11-19 10:53:10|11392.85|11392.85|11392.85|11392.85|11392.85|11392.85|11392.85|11392.85|0
1605783210000|2020-11-19 10:53:30|11392.71|11392.71|11392.88|11392.88|11392.88|11392.88|11392.71|11392.71|0
1605783220000|2020-11-19 10:53:40|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|0
1605783250000|2020-11-19 10:54:10|11392.44|11392.44|11392.69|11392.69|11392.93|11392.93|11392.44|11392.44|0
1605783260000|2020-11-19 10:54:20|11392.01|11392.01|11392.01|11392.01|11392.01|11392.01|11392.01|11392.01|0
1605783270000|2020-11-19 10:54:30|11391.9|11391.9|11390.54|11390.54|11391.9|11391.9|11390.54|11390.54|0
1605783280000|2020-11-19 10:54:40|11390.61|11390.61|11390.21|11390.21|11390.61|11390.61|11390.21|11390.21|0
1605783290000|2020-11-19 10:54:50|11389.36|11389.36|11389.36|11389.36|11389.36|11389.36|11389.36|11389.36|0
1605783300000|2020-11-19 10:55:00|11389.07|11389.07|11388.78|11388.78|11389.07|11389.07|11388.78|11388.78|0
1605783310000|2020-11-19 10:55:10|11389.07|11389.07|11388.98|11388.98|11389.07|11389.07|11388.98|11388.98|0
1605783350000|2020-11-19 10:55:50|11389.25|11389.25|11389.25|11389.25|11389.25|11389.25|11389.25|11389.25|0
1605783360000|2020-11-19 10:56:00|11388.97|11388.97|11387.04|11387.04|11388.97|11388.97|11387.04|11387.04|0
1605783380000|2020-11-19 10:56:20|11386.92|11386.92|11386.35|11386.35|11386.92|11386.92|11386.35|11386.35|0
1605783390000|2020-11-19 10:56:30|11387.08|11387.08|11387.08|11387.08|11387.08|11387.08|11387.08|11387.08|0
1605783400000|2020-11-19 10:56:40|11387.9|11387.9|11387.9|11387.9|11387.9|11387.9|11387.9|11387.9|0
1605783420000|2020-11-19 10:57:00|11388.24|11388.24|11388.04|11388.04|11388.24|11388.24|11388.04|11388.04|0
1605783430000|2020-11-19 10:57:10|11386.4|11386.4|11385.89|11385.89|11386.4|11386.4|11385.89|11385.89|0
1605783440000|2020-11-19 10:57:20|11385.74|11385.74|11385.65|11385.65|11385.74|11385.74|11385.65|11385.65|0
1605783450000|2020-11-19 10:57:30|11385.59|11385.59|11386.92|11386.92|11387.37|11387.37|11385.59|11385.59|0
1605783460000|2020-11-19 10:57:40|11387.16|11387.16|11386.97|11386.97|11387.16|11387.16|11386.97|11386.97|0
1605783470000|2020-11-19 10:57:50|11386.87|11386.87|11386.05|11386.05|11387.04|11387.04|11386.05|11386.05|0
1605783480000|2020-11-19 10:58:00|11385.69|11385.69|11385.62|11385.62|11385.69|11385.69|11385.62|11385.62|0
1605783500000|2020-11-19 10:58:20|11385.45|11385.45|11385.73|11385.73|11385.73|11385.73|11385.45|11385.45|0
1605783510000|2020-11-19 10:58:30|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|0
1605783520000|2020-11-19 10:58:40|11385.73|11385.73|11385.73|11385.73|11385.73|11385.73|11385.73|11385.73|0
1605783530000|2020-11-19 10:58:50|11385.49|11385.49|11385.26|11385.26|11385.49|11385.49|11385.26|11385.26|0
1605783540000|2020-11-19 10:59:00|11385.49|11385.49|11386.11|11386.11|11386.11|11386.11|11385.49|11385.49|0
1605783550000|2020-11-19 10:59:10|11386.26|11386.26|11385.52|11385.52|11386.26|11386.26|11385.52|11385.52|0
1605783560000|2020-11-19 10:59:20|11385.01|11385.01|11385.01|11385.01|11385.01|11385.01|11385.01|11385.01|0
1605783570000|2020-11-19 10:59:30|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|0
1605783580000|2020-11-19 10:59:40|11386.56|11386.56|11386.56|11386.56|11386.56|11386.56|11386.56|11386.56|0
1605783590000|2020-11-19 10:59:50|11386.52|11386.52|11388.42|11388.42|11388.55|11388.55|11386.52|11386.52|0
1605783600000|2020-11-19 11:00:00|11388.59|11388.59|11388.83|11388.83|11388.93|11388.93|11388.59|11388.59|0
1605783610000|2020-11-19 11:00:10|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|11388.01|0
1605783620000|2020-11-19 11:00:20|11388.21|11388.21|11387.45|11387.45|11388.21|11388.21|11387.36|11387.36|0
1605783630000|2020-11-19 11:00:30|11387.32|11387.32|11387.06|11387.06|11387.32|11387.32|11387.06|11387.06|0
1605783640000|2020-11-19 11:00:40|11387.35|11387.35|11388.83|11388.83|11388.91|11388.91|11387.35|11387.35|0
1605783650000|2020-11-19 11:00:50|11389.19|11389.19|11390.15|11390.15|11390.15|11390.15|11389.19|11389.19|0
1605783660000|2020-11-19 11:01:00|11390.05|11390.05|11389.92|11389.92|11390.05|11390.05|11389.79|11389.79|0
1605783670000|2020-11-19 11:01:10|11390.03|11390.03|11390.61|11390.61|11390.61|11390.61|11390.03|11390.03|0
1605783680000|2020-11-19 11:01:20|11390.81|11390.81|11390.71|11390.71|11390.81|11390.81|11390.71|11390.71|0
1605783690000|2020-11-19 11:01:30|11390.88|11390.88|11390.88|11390.88|11390.88|11390.88|11390.88|11390.88|0
1605783700000|2020-11-19 11:01:40|11391.05|11391.05|11391.39|11391.39|11391.39|11391.39|11391.05|11391.05|0
1605783710000|2020-11-19 11:01:50|11391.78|11391.78|11391.74|11391.74|11391.78|11391.78|11391.54|11391.54|0
1605783720000|2020-11-19 11:02:00|11391.23|11391.23|11391.09|11391.09|11391.23|11391.23|11391.09|11391.09|0
1605783730000|2020-11-19 11:02:10|11391.91|11391.91|11392.74|11392.74|11392.74|11392.74|11391.91|11391.91|0
1605783750000|2020-11-19 11:02:30|11392.88|11392.88|11393.89|11393.89|11393.89|11393.89|11392.88|11392.88|0
1605783760000|2020-11-19 11:02:40|11393.99|11393.99|11394.57|11394.57|11394.57|11394.57|11393.99|11393.99|0
1605783770000|2020-11-19 11:02:50|11394.69|11394.69|11392.22|11392.22|11394.69|11394.69|11392.22|11392.22|0
1605783780000|2020-11-19 11:03:00|11392.58|11392.58|11392.64|11392.64|11392.64|11392.64|11392.58|11392.58|0
1605783800000|2020-11-19 11:03:20|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|11393.01|0
1605783810000|2020-11-19 11:03:30|11393.08|11393.08|11393.08|11393.08|11393.08|11393.08|11393.08|11393.08|0
1605783820000|2020-11-19 11:03:40|11393.01|11393.01|11393.13|11393.13|11393.13|11393.13|11393.01|11393.01|0
1605783830000|2020-11-19 11:03:50|11393.25|11393.25|11393.74|11393.74|11393.76|11393.76|11393.25|11393.25|0
1605783840000|2020-11-19 11:04:00|11393.86|11393.86|11393.95|11393.95|11393.95|11393.95|11393.86|11393.86|0
1605783850000|2020-11-19 11:04:10|11394.1|11394.1|11394.46|11394.46|11394.46|11394.46|11394.1|11394.1|0
1605783860000|2020-11-19 11:04:20|11394.56|11394.56|11394.94|11394.94|11394.94|11394.94|11394.36|11394.36|0
1605783870000|2020-11-19 11:04:30|11395.18|11395.18|11394.06|11394.06|11395.18|11395.18|11394.06|11394.06|0
1605783880000|2020-11-19 11:04:40|11394|11394|11393.49|11393.49|11394|11394|11393.49|11393.49|0
1605783890000|2020-11-19 11:04:50|11393.37|11393.37|11393.23|11393.23|11393.37|11393.37|11393.23|11393.23|0
1605783900000|2020-11-19 11:05:00|11392.95|11392.95|11392.76|11392.76|11392.95|11392.95|11392.76|11392.76|0
1605783910000|2020-11-19 11:05:10|11392.64|11392.64|11392.4|11392.4|11392.64|11392.64|11392.4|11392.4|0
1605783920000|2020-11-19 11:05:20|11392.3|11392.3|11392.3|11392.3|11392.3|11392.3|11392.3|11392.3|0
1605783930000|2020-11-19 11:05:30|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|11392.06|0
1605783940000|2020-11-19 11:05:40|11391.56|11391.56|11391.5|11391.5|11391.89|11391.89|11391.5|11391.5|0
1605783950000|2020-11-19 11:05:50|11391.3|11391.3|11391.3|11391.3|11391.3|11391.3|11391.3|11391.3|0
1605783960000|2020-11-19 11:06:00|11390.48|11390.48|11389.7|11389.7|11390.48|11390.48|11389.7|11389.7|0
1605783970000|2020-11-19 11:06:10|11389.26|11389.26|11389.37|11389.37|11389.73|11389.73|11389.26|11389.26|0
1605783980000|2020-11-19 11:06:20|11389.25|11389.25|11390.11|11390.11|11390.11|11390.11|11389.25|11389.25|0
1605783990000|2020-11-19 11:06:30|11390.4|11390.4|11390.53|11390.53|11390.53|11390.53|11390.4|11390.4|0
1605784000000|2020-11-19 11:06:40|11390.46|11390.46|11390.46|11390.46|11390.46|11390.46|11390.46|11390.46|0
1605784010000|2020-11-19 11:06:50|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|0
1605784020000|2020-11-19 11:07:00|11389.92|11389.92|11389.92|11389.92|11389.92|11389.92|11389.92|11389.92|0
1605784030000|2020-11-19 11:07:10|11389.82|11389.82|11389.82|11389.82|11389.82|11389.82|11389.82|11389.82|0
1605784040000|2020-11-19 11:07:20|11389.74|11389.74|11389.74|11389.74|11389.74|11389.74|11389.74|11389.74|0
1605784050000|2020-11-19 11:07:30|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|11390.08|0
1605784060000|2020-11-19 11:07:40|11390.44|11390.44|11390.59|11390.59|11390.59|11390.59|11390.44|11390.44|0
1605784080000|2020-11-19 11:08:00|11390.67|11390.67|11390.67|11390.67|11390.67|11390.67|11390.67|11390.67|0
1605784090000|2020-11-19 11:08:10|11390.48|11390.48|11390.6|11390.6|11390.6|11390.6|11390.48|11390.48|0
1605784120000|2020-11-19 11:08:40|11389.87|11389.87|11390|11390|11390|11390|11389.74|11389.74|0
1605784130000|2020-11-19 11:08:50|11390.62|11390.62|11390.62|11390.62|11390.62|11390.62|11390.62|11390.62|0
1605784140000|2020-11-19 11:09:00|11390.23|11390.23|11390.76|11390.76|11390.76|11390.76|11390.14|11390.14|0
1605784160000|2020-11-19 11:09:20|11390.17|11390.17|11389.74|11389.74|11390.17|11390.17|11389.74|11389.74|0
1605784170000|2020-11-19 11:09:30|11389.54|11389.54|11388.72|11388.72|11389.54|11389.54|11388.72|11388.72|0
1605784180000|2020-11-19 11:09:40|11389.97|11389.97|11390.31|11390.31|11390.31|11390.31|11389.97|11389.97|0
1605784190000|2020-11-19 11:09:50|11390.54|11390.54|11390.45|11390.45|11390.69|11390.69|11390.39|11390.39|0
1605784200000|2020-11-19 11:10:00|11390.28|11390.28|11388.84|11388.84|11390.28|11390.28|11388.84|11388.84|0
1605784210000|2020-11-19 11:10:10|11388.01|11388.01|11388.25|11388.25|11388.25|11388.25|11388.01|11388.01|0
1605784220000|2020-11-19 11:10:20|11388.49|11388.49|11387.51|11387.51|11388.49|11388.49|11387.51|11387.51|0
1605784230000|2020-11-19 11:10:30|11387.22|11387.22|11387.32|11387.32|11387.32|11387.32|11386.96|11386.96|0
1605784250000|2020-11-19 11:10:50|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|11387.56|0
1605784310000|2020-11-19 11:11:50|11387.18|11387.18|11387.18|11387.18|11387.18|11387.18|11387.18|11387.18|0
1605784320000|2020-11-19 11:12:00|11386.95|11386.95|11387.18|11387.18|11388|11388|11386.95|11386.95|0
1605784330000|2020-11-19 11:12:10|11386.79|11386.79|11386.99|11386.99|11387.17|11387.17|11386.79|11386.79|0
1605784340000|2020-11-19 11:12:20|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|0
1605784350000|2020-11-19 11:12:30|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|0
1605784360000|2020-11-19 11:12:40|11385.98|11385.98|11385.98|11385.98|11385.98|11385.98|11385.98|11385.98|0
1605784370000|2020-11-19 11:12:50|11385.47|11385.47|11385.47|11385.47|11385.47|11385.47|11385.47|11385.47|0
1605784380000|2020-11-19 11:13:00|11384.94|11384.94|11384.79|11384.79|11384.94|11384.94|11384.52|11384.52|0
1605784390000|2020-11-19 11:13:10|11384.45|11384.45|11384.46|11384.46|11384.6|11384.6|11384.45|11384.45|0
1605784400000|2020-11-19 11:13:20|11383.73|11383.73|11383.37|11383.37|11383.73|11383.73|11383.37|11383.37|0
1605784410000|2020-11-19 11:13:30|11383.54|11383.54|11383.54|11383.54|11383.54|11383.54|11383.54|11383.54|0
1605784440000|2020-11-19 11:14:00|11384.26|11384.26|11384.26|11384.26|11384.26|11384.26|11383.9|11383.9|0
1605784450000|2020-11-19 11:14:10|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|0
1605784470000|2020-11-19 11:14:30|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|0
1605784480000|2020-11-19 11:14:40|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|0
1605784490000|2020-11-19 11:14:50|11384.55|11384.55|11385.11|11385.11|11385.11|11385.11|11384.55|11384.55|0
1605784500000|2020-11-19 11:15:00|11384.99|11384.99|11384.99|11384.99|11384.99|11384.99|11384.99|11384.99|0
1605784510000|2020-11-19 11:15:10|11384.84|11384.84|11384.56|11384.56|11385.13|11385.13|11384.56|11384.56|0
1605784520000|2020-11-19 11:15:20|11383.94|11383.94|11383.68|11383.68|11383.94|11383.94|11383.68|11383.68|0
1605784540000|2020-11-19 11:15:40|11383.81|11383.81|11385.33|11385.33|11385.33|11385.33|11383.81|11383.81|0
1605784560000|2020-11-19 11:16:00|11384.5|11384.5|11385.33|11385.33|11385.33|11385.33|11384.5|11384.5|0
1605784580000|2020-11-19 11:16:20|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|0
1605784590000|2020-11-19 11:16:30|11385.6|11385.6|11385.85|11385.85|11386.03|11386.03|11385.09|11385.09|0
1605784600000|2020-11-19 11:16:40|11386|11386|11386|11386|11386|11386|11386|11386|0
1605784610000|2020-11-19 11:16:50|11386.19|11386.19|11386.38|11386.38|11386.38|11386.38|11386.19|11386.19|0
1605784620000|2020-11-19 11:17:00|11386.18|11386.18|11386.61|11386.61|11386.61|11386.61|11386.18|11386.18|0
1605784630000|2020-11-19 11:17:10|11387.43|11387.43|11387.43|11387.43|11387.43|11387.43|11387.43|11387.43|0
1605784640000|2020-11-19 11:17:20|11387.9|11387.9|11387.66|11387.66|11387.9|11387.9|11387.66|11387.66|0
1605784660000|2020-11-19 11:17:40|11387.78|11387.78|11387.55|11387.55|11388.65|11388.65|11387.55|11387.55|0
1605784670000|2020-11-19 11:17:50|11387.4|11387.4|11387.14|11387.14|11387.76|11387.76|11387.14|11387.14|0
1605784680000|2020-11-19 11:18:00|11386.32|11386.32|11387.14|11387.14|11387.14|11387.14|11386.32|11386.32|0
1605784690000|2020-11-19 11:18:10|11387.29|11387.29|11387.58|11387.58|11387.58|11387.58|11387.29|11387.29|0
1605784710000|2020-11-19 11:18:30|11387.21|11387.21|11387.21|11387.21|11387.21|11387.21|11387.21|11387.21|0
1605784720000|2020-11-19 11:18:40|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|0
1605784730000|2020-11-19 11:18:50|11387.03|11387.03|11387.03|11387.03|11387.03|11387.03|11387.03|11387.03|0
1605784740000|2020-11-19 11:19:00|11386.98|11386.98|11385.89|11385.89|11386.98|11386.98|11385.89|11385.89|0
1605784750000|2020-11-19 11:19:10|11385.6|11385.6|11385.96|11385.96|11385.96|11385.96|11385.6|11385.6|0
1605784760000|2020-11-19 11:19:20|11386.47|11386.47|11386.47|11386.47|11386.83|11386.83|11386.47|11386.47|0
1605784770000|2020-11-19 11:19:30|11387.2|11387.2|11387.2|11387.2|11387.2|11387.2|11387.2|11387.2|0
1605784780000|2020-11-19 11:19:40|11387.08|11387.08|11387.08|11387.08|11387.08|11387.08|11387.08|11387.08|0
1605784790000|2020-11-19 11:19:50|11386.35|11386.35|11385.69|11385.69|11386.35|11386.35|11385.69|11385.69|0
1605784800000|2020-11-19 11:20:00|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|11385.84|0
1605784810000|2020-11-19 11:20:10|11385.64|11385.64|11385.64|11385.64|11385.64|11385.64|11385.64|11385.64|0
1605784820000|2020-11-19 11:20:20|11386.26|11386.26|11386.07|11386.07|11386.26|11386.26|11385.9|11385.9|0
1605784840000|2020-11-19 11:20:40|11386.21|11386.21|11386.7|11386.7|11386.7|11386.7|11386.21|11386.21|0
1605784850000|2020-11-19 11:20:50|11386.79|11386.79|11386.79|11386.79|11386.79|11386.79|11386.79|11386.79|0
1605784860000|2020-11-19 11:21:00|11386.64|11386.64|11386.57|11386.57|11386.64|11386.64|11386.57|11386.57|0
1605784870000|2020-11-19 11:21:10|11386.51|11386.51|11386.51|11386.51|11386.51|11386.51|11386.51|11386.51|0
1605784880000|2020-11-19 11:21:20|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|11386.8|0
1605784890000|2020-11-19 11:21:30|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|0
1605784900000|2020-11-19 11:21:40|11388.24|11388.24|11388.24|11388.24|11388.24|11388.24|11388.24|11388.24|0
1605784910000|2020-11-19 11:21:50|11387.42|11387.42|11387.15|11387.15|11387.42|11387.42|11387.15|11387.15|0
1605784920000|2020-11-19 11:22:00|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|0
1605784930000|2020-11-19 11:22:10|11386.68|11386.68|11386.56|11386.56|11386.68|11386.68|11386.22|11386.22|0
1605784940000|2020-11-19 11:22:20|11386.9|11386.9|11386.47|11386.47|11387.07|11387.07|11386.47|11386.47|0
1605784950000|2020-11-19 11:22:30|11386.95|11386.95|11386.95|11386.95|11386.95|11386.95|11386.95|11386.95|0
1605784960000|2020-11-19 11:22:40|11387.07|11387.07|11386.54|11386.54|11387.07|11387.07|11386.54|11386.54|0
1605784970000|2020-11-19 11:22:50|11386.44|11386.44|11387.27|11387.27|11387.27|11387.27|11386.44|11386.44|0
1605784980000|2020-11-19 11:23:00|11387.33|11387.33|11386.96|11386.96|11387.33|11387.33|11386.96|11386.96|0
1605784990000|2020-11-19 11:23:10|11386.76|11386.76|11386.52|11386.52|11386.9|11386.9|11386.52|11386.52|0
1605785000000|2020-11-19 11:23:20|11386.33|11386.33|11386.33|11386.33|11386.33|11386.33|11386.33|11386.33|0
1605785010000|2020-11-19 11:23:30|11384.69|11384.69|11385.42|11385.42|11385.42|11385.42|11384.59|11384.59|0
1605785020000|2020-11-19 11:23:40|11385.27|11385.27|11385.46|11385.46|11385.46|11385.46|11385.27|11385.27|0
1605785030000|2020-11-19 11:23:50|11385.63|11385.63|11386.28|11386.28|11386.45|11386.45|11385.63|11385.63|0
1605785040000|2020-11-19 11:24:00|11387|11387|11386.32|11386.32|11387|11387|11386.32|11386.32|0
1605785050000|2020-11-19 11:24:10|11385.96|11385.96|11385.13|11385.13|11385.96|11385.96|11385.13|11385.13|0
1605785060000|2020-11-19 11:24:20|11385.5|11385.5|11385.5|11385.5|11385.5|11385.5|11385.5|11385.5|0
1605785070000|2020-11-19 11:24:30|11385.38|11385.38|11385.26|11385.26|11385.38|11385.38|11385.26|11385.26|0
1605785090000|2020-11-19 11:24:50|11385.55|11385.55|11386.76|11386.76|11386.76|11386.76|11385.55|11385.55|0
1605785100000|2020-11-19 11:25:00|11386.63|11386.63|11387.55|11387.55|11387.55|11387.55|11386.63|11386.63|0
1605785110000|2020-11-19 11:25:10|11387.84|11387.84|11387.38|11387.38|11387.84|11387.84|11387.38|11387.38|0
1605785120000|2020-11-19 11:25:20|11387.27|11387.27|11387.27|11387.27|11387.27|11387.27|11387.27|11387.27|0
1605785130000|2020-11-19 11:25:30|11387.1|11387.1|11386.27|11386.27|11387.1|11387.1|11386.27|11386.27|0
1605785140000|2020-11-19 11:25:40|11386.15|11386.15|11385.31|11385.31|11386.15|11386.15|11385.31|11385.31|0
1605785160000|2020-11-19 11:26:00|11384.49|11384.49|11385.31|11385.31|11385.31|11385.31|11384.49|11384.49|0
1605785190000|2020-11-19 11:26:30|11385.02|11385.02|11384.73|11384.73|11385.02|11385.02|11384.73|11384.73|0
1605785200000|2020-11-19 11:26:40|11384.97|11384.97|11383.6|11383.6|11384.97|11384.97|11383.6|11383.6|0
1605785210000|2020-11-19 11:26:50|11384.42|11384.42|11383.6|11383.6|11384.42|11384.42|11383.6|11383.6|0
1605785220000|2020-11-19 11:27:00|11382.97|11382.97|11382.97|11382.97|11382.97|11382.97|11382.97|11382.97|0
1605785230000|2020-11-19 11:27:10|11383.26|11383.26|11382.91|11382.91|11384.03|11384.03|11382.91|11382.91|0
1605785240000|2020-11-19 11:27:20|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|0
1605785260000|2020-11-19 11:27:40|11383.18|11383.18|11383.77|11383.77|11383.77|11383.77|11382.35|11382.35|0
1605785270000|2020-11-19 11:27:50|11384.59|11384.59|11386.21|11386.21|11386.21|11386.21|11384.59|11384.59|0
1605785280000|2020-11-19 11:28:00|11386.83|11386.83|11387.58|11387.58|11387.82|11387.82|11386.83|11386.83|0
1605785290000|2020-11-19 11:28:10|11387.75|11387.75|11387.95|11387.95|11387.95|11387.95|11387.75|11387.75|0
1605785300000|2020-11-19 11:28:20|11387.59|11387.59|11387.71|11387.71|11387.71|11387.71|11387.35|11387.35|0
1605785320000|2020-11-19 11:28:40|11388.07|11388.07|11386.89|11386.89|11388.07|11388.07|11386.89|11386.89|0
1605785330000|2020-11-19 11:28:50|11386.66|11386.66|11386.72|11386.72|11386.89|11386.89|11386.66|11386.66|0
1605785340000|2020-11-19 11:29:00|11388.37|11388.37|11388.37|11388.37|11388.37|11388.37|11388.37|11388.37|0
1605785350000|2020-11-19 11:29:10|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|0
1605785360000|2020-11-19 11:29:20|11387.21|11387.21|11387.04|11387.04|11387.21|11387.21|11387.04|11387.04|0
1605785370000|2020-11-19 11:29:30|11385.17|11385.17|11386.82|11386.82|11386.82|11386.82|11384.55|11384.55|0
1605785400000|2020-11-19 11:30:00|11386.19|11386.19|11384.08|11384.08|11386.19|11386.19|11384.08|11384.08|0
1605785410000|2020-11-19 11:30:10|11383.25|11383.25|11383|11383|11383.4|11383.4|11383|11383|0
1605785420000|2020-11-19 11:30:20|11383.26|11383.26|11383.26|11383.26|11383.26|11383.26|11383.26|11383.26|0
1605785430000|2020-11-19 11:30:30|11382.53|11382.53|11381.79|11381.79|11382.62|11382.62|11381.79|11381.79|0
1605785440000|2020-11-19 11:30:40|11382.62|11382.62|11382.62|11382.62|11382.62|11382.62|11382.62|11382.62|0
1605785450000|2020-11-19 11:30:50|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|0
1605785460000|2020-11-19 11:31:00|11384.03|11384.03|11384.03|11384.03|11384.03|11384.03|11384.03|11384.03|0
1605785470000|2020-11-19 11:31:10|11384.27|11384.27|11384.63|11384.63|11384.63|11384.63|11384.27|11384.27|0
1605785480000|2020-11-19 11:31:20|11384.9|11384.9|11384.9|11384.9|11384.9|11384.9|11384.9|11384.9|0
1605785490000|2020-11-19 11:31:30|11385.02|11385.02|11384.78|11384.78|11385.02|11385.02|11383.96|11383.96|0
1605785500000|2020-11-19 11:31:40|11384.16|11384.16|11384.16|11384.16|11384.16|11384.16|11384.16|11384.16|0
1605785510000|2020-11-19 11:31:50|11385.4|11385.4|11385.5|11385.5|11385.67|11385.67|11385.4|11385.4|0
1605785520000|2020-11-19 11:32:00|11384.68|11384.68|11384.1|11384.1|11384.68|11384.68|11384.1|11384.1|0
1605785530000|2020-11-19 11:32:10|11384.22|11384.22|11383.85|11383.85|11384.22|11384.22|11383.85|11383.85|0
1605785560000|2020-11-19 11:32:40|11383.71|11383.71|11382.57|11382.57|11383.71|11383.71|11382.57|11382.57|0
1605785570000|2020-11-19 11:32:50|11382.47|11382.47|11383.1|11383.1|11383.1|11383.1|11382.47|11382.47|0
1605785580000|2020-11-19 11:33:00|11383.34|11383.34|11383.8|11383.8|11383.8|11383.8|11383.34|11383.34|0
1605785590000|2020-11-19 11:33:10|11383.99|11383.99|11383.17|11383.17|11383.99|11383.99|11383.17|11383.17|0
1605785600000|2020-11-19 11:33:20|11383.07|11383.07|11381.82|11381.82|11383.07|11383.07|11381.82|11381.82|0
1605785610000|2020-11-19 11:33:30|11382.19|11382.19|11382.19|11382.19|11382.19|11382.19|11382.19|11382.19|0
1605785630000|2020-11-19 11:33:50|11382.28|11382.28|11382.14|11382.14|11382.28|11382.28|11382.14|11382.14|0
1605785640000|2020-11-19 11:34:00|11381.94|11381.94|11382.29|11382.29|11382.42|11382.42|11381.94|11381.94|0
1605785650000|2020-11-19 11:34:10|11382.53|11382.53|11382.13|11382.13|11382.76|11382.76|11382.13|11382.13|0
1605785670000|2020-11-19 11:34:30|11380.26|11380.26|11380.26|11380.26|11380.26|11380.26|11380.26|11380.26|0
1605785680000|2020-11-19 11:34:40|11380.12|11380.12|11380.12|11380.12|11380.12|11380.12|11380.12|11380.12|0
1605785690000|2020-11-19 11:34:50|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|0
1605785700000|2020-11-19 11:35:00|11380.22|11380.22|11379.97|11379.97|11380.22|11380.22|11379.87|11379.87|0
1605785710000|2020-11-19 11:35:10|11379.5|11379.5|11378.92|11378.92|11379.5|11379.5|11378.92|11378.92|0
1605785720000|2020-11-19 11:35:20|11378.1|11378.1|11378.1|11378.1|11378.1|11378.1|11378.1|11378.1|0
1605785740000|2020-11-19 11:35:40|11377.97|11377.97|11377.79|11377.79|11378.16|11378.16|11377.79|11377.79|0
1605785760000|2020-11-19 11:36:00|11377.65|11377.65|11377.87|11377.87|11378.6|11378.6|11376.95|11376.95|0
1605785770000|2020-11-19 11:36:10|11377.05|11377.05|11378.04|11378.04|11378.51|11378.51|11377.05|11377.05|0
1605785780000|2020-11-19 11:36:20|11378.38|11378.38|11378.38|11378.38|11378.38|11378.38|11378.38|11378.38|0
1605785790000|2020-11-19 11:36:30|11378.45|11378.45|11379.67|11379.67|11379.67|11379.67|11378.45|11378.45|0
1605785800000|2020-11-19 11:36:40|11379.91|11379.91|11379.91|11379.91|11379.91|11379.91|11379.91|11379.91|0
1605785810000|2020-11-19 11:36:50|11380.04|11380.04|11380.04|11380.04|11380.04|11380.04|11380.04|11380.04|0
1605785840000|2020-11-19 11:37:20|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|0
1605785870000|2020-11-19 11:37:50|11380.67|11380.67|11380.67|11380.67|11380.67|11380.67|11380.67|11380.67|0
1605785910000|2020-11-19 11:38:30|11381.29|11381.29|11381.29|11381.29|11381.29|11381.29|11380.47|11380.47|0
1605785930000|2020-11-19 11:38:50|11379.65|11379.65|11380.76|11380.76|11381.05|11381.05|11379.65|11379.65|0
1605785940000|2020-11-19 11:39:00|11381|11381|11381|11381|11381|11381|11381|11381|0
1605785950000|2020-11-19 11:39:10|11380.17|11380.17|11380.51|11380.51|11380.51|11380.51|11380.17|11380.17|0
1605785960000|2020-11-19 11:39:20|11380.69|11380.69|11380.69|11380.69|11380.69|11380.69|11380.69|11380.69|0
1605785980000|2020-11-19 11:39:40|11380.07|11380.07|11380.07|11380.07|11380.07|11380.07|11380.07|11380.07|0
1605785990000|2020-11-19 11:39:50|11380.24|11380.24|11380.94|11380.94|11380.94|11380.94|11380.24|11380.24|0
1605786000000|2020-11-19 11:40:00|11381.56|11381.56|11381.67|11381.67|11382.03|11382.03|11381.56|11381.56|0
1605786010000|2020-11-19 11:40:10|11382.29|11382.29|11382.77|11382.77|11382.77|11382.77|11382.17|11382.17|0
1605786020000|2020-11-19 11:40:20|11383.39|11383.39|11383.39|11383.39|11383.39|11383.39|11383.39|11383.39|0
1605786040000|2020-11-19 11:40:40|11383.19|11383.19|11383.12|11383.12|11383.19|11383.19|11383.12|11383.12|0
1605786070000|2020-11-19 11:41:10|11382.3|11382.3|11382.37|11382.37|11382.37|11382.37|11382.07|11382.07|0
1605786080000|2020-11-19 11:41:20|11382.19|11382.19|11382.38|11382.38|11382.38|11382.38|11382.19|11382.19|0
1605786090000|2020-11-19 11:41:30|11384.85|11384.85|11386.08|11386.08|11386.08|11386.08|11384.85|11384.85|0
1605786100000|2020-11-19 11:41:40|11386.7|11386.7|11387.11|11387.11|11387.11|11387.11|11386.58|11386.58|0
1605786130000|2020-11-19 11:42:10|11387.47|11387.47|11387.32|11387.32|11387.47|11387.47|11387.32|11387.32|0
1605786140000|2020-11-19 11:42:20|11387.68|11387.68|11387.68|11387.68|11387.68|11387.68|11387.68|11387.68|0
1605786150000|2020-11-19 11:42:30|11388.16|11388.16|11388.45|11388.45|11388.45|11388.45|11388.16|11388.16|0
1605786160000|2020-11-19 11:42:40|11388.3|11388.3|11389.03|11389.03|11389.03|11389.03|11388.3|11388.3|0
1605786170000|2020-11-19 11:42:50|11388.57|11388.57|11391.21|11391.21|11391.21|11391.21|11388.57|11388.57|0
1605786180000|2020-11-19 11:43:00|11391.45|11391.45|11391.45|11391.45|11391.45|11391.45|11391.45|11391.45|0
1605786190000|2020-11-19 11:43:10|11391.28|11391.28|11391.11|11391.11|11391.28|11391.28|11391.11|11391.11|0
1605786200000|2020-11-19 11:43:20|11390.48|11390.48|11391.31|11391.31|11391.31|11391.31|11390.48|11390.48|0
1605786210000|2020-11-19 11:43:30|11391.65|11391.65|11391.65|11391.65|11391.65|11391.65|11391.65|11391.65|0
1605786220000|2020-11-19 11:43:40|11391.45|11391.45|11391.45|11391.45|11391.45|11391.45|11391.45|11391.45|0
1605786230000|2020-11-19 11:43:50|11391.91|11391.91|11391.91|11391.91|11391.91|11391.91|11391.91|11391.91|0
1605786240000|2020-11-19 11:44:00|11392.28|11392.28|11392.64|11392.64|11392.64|11392.64|11392.28|11392.28|0
1605786250000|2020-11-19 11:44:10|11392.88|11392.88|11392.88|11392.88|11392.88|11392.88|11392.88|11392.88|0
1605786260000|2020-11-19 11:44:20|11393.34|11393.34|11393.39|11393.39|11393.39|11393.39|11392.88|11392.88|0
1605786280000|2020-11-19 11:44:40|11393.03|11393.03|11393.03|11393.03|11393.03|11393.03|11393.03|11393.03|0
1605786300000|2020-11-19 11:45:00|11392.67|11392.67|11393.75|11393.75|11393.75|11393.75|11392.67|11392.67|0
1605786310000|2020-11-19 11:45:10|11393.39|11393.39|11393.95|11393.95|11393.95|11393.95|11393.27|11393.27|0
1605786320000|2020-11-19 11:45:20|11394.06|11394.06|11396.96|11396.96|11396.96|11396.96|11394.06|11394.06|0
1605786330000|2020-11-19 11:45:30|11397.11|11397.11|11397.9|11397.9|11397.9|11397.9|11397.11|11397.11|0
1605786340000|2020-11-19 11:45:40|11397.73|11397.73|11397.73|11397.73|11397.73|11397.73|11397.73|11397.73|0
1605786350000|2020-11-19 11:45:50|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|11398.02|0
1605786360000|2020-11-19 11:46:00|11398.31|11398.31|11398.46|11398.46|11398.46|11398.46|11398.31|11398.31|0
1605786370000|2020-11-19 11:46:10|11398.34|11398.34|11398.46|11398.46|11398.46|11398.46|11398.34|11398.34|0
1605786380000|2020-11-19 11:46:20|11398.8|11398.8|11398.62|11398.62|11398.8|11398.8|11398.62|11398.62|0
1605786390000|2020-11-19 11:46:30|11398.38|11398.38|11398.26|11398.26|11398.38|11398.38|11398.26|11398.26|0
1605786400000|2020-11-19 11:46:40|11398.46|11398.46|11398.91|11398.91|11398.91|11398.91|11398.46|11398.46|0
1605786420000|2020-11-19 11:47:00|11399.01|11399.01|11399.03|11399.03|11399.21|11399.21|11399.01|11399.01|0
1605786430000|2020-11-19 11:47:10|11399.2|11399.2|11399.2|11399.2|11399.2|11399.2|11399.2|11399.2|0
1605786440000|2020-11-19 11:47:20|11399.55|11399.55|11399.79|11399.79|11399.79|11399.79|11399.55|11399.55|0
1605786450000|2020-11-19 11:47:30|11400.41|11400.41|11402.4|11402.4|11402.4|11402.4|11400.41|11400.41|0
1605786460000|2020-11-19 11:47:40|11403.22|11403.22|11403.33|11403.33|11403.33|11403.33|11402.98|11402.98|0
1605786470000|2020-11-19 11:47:50|11403.46|11403.46|11404.63|11404.63|11404.63|11404.63|11403.46|11403.46|0
1605786480000|2020-11-19 11:48:00|11404.97|11404.97|11405.73|11405.73|11405.73|11405.73|11404.97|11404.97|0
1605786490000|2020-11-19 11:48:10|11406.1|11406.1|11406.15|11406.15|11406.15|11406.15|11406.03|11406.03|0
1605786500000|2020-11-19 11:48:20|11406.61|11406.61|11406.95|11406.95|11406.95|11406.95|11406.61|11406.61|0
1605786510000|2020-11-19 11:48:30|11406.61|11406.61|11406.32|11406.32|11406.61|11406.61|11406.32|11406.32|0
1605786520000|2020-11-19 11:48:40|11407.14|11407.14|11406.12|11406.12|11407.14|11407.14|11405.98|11405.98|0
1605786530000|2020-11-19 11:48:50|11405.83|11405.83|11405.83|11405.83|11405.83|11405.83|11405.83|11405.83|0
1605786550000|2020-11-19 11:49:10|11405.9|11405.9|11405.9|11405.9|11405.9|11405.9|11405.9|11405.9|0
1605786560000|2020-11-19 11:49:20|11405.8|11405.8|11406.13|11406.13|11406.52|11406.52|11405.8|11405.8|0
1605786570000|2020-11-19 11:49:30|11406.22|11406.22|11406.57|11406.57|11406.57|11406.57|11406.14|11406.14|0
1605786580000|2020-11-19 11:49:40|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|0
1605786590000|2020-11-19 11:49:50|11408.22|11408.22|11408.22|11408.22|11408.22|11408.22|11408.22|11408.22|0
1605786600000|2020-11-19 11:50:00|11407.39|11407.39|11406.93|11406.93|11407.39|11407.39|11406.93|11406.93|0
1605786610000|2020-11-19 11:50:10|11406.56|11406.56|11405.73|11405.73|11406.56|11406.56|11405.73|11405.73|0
1605786620000|2020-11-19 11:50:20|11404.91|11404.91|11404.4|11404.4|11404.91|11404.91|11404.4|11404.4|0
1605786630000|2020-11-19 11:50:30|11404.3|11404.3|11403.8|11403.8|11404.3|11404.3|11403.8|11403.8|0
1605786640000|2020-11-19 11:50:40|11405.45|11405.45|11405.45|11405.45|11405.45|11405.45|11405.45|11405.45|0
1605786650000|2020-11-19 11:50:50|11405.53|11405.53|11405.7|11405.7|11405.7|11405.7|11405.53|11405.53|0
1605786660000|2020-11-19 11:51:00|11405.56|11405.56|11405.35|11405.35|11405.56|11405.56|11404.53|11404.53|0
1605786680000|2020-11-19 11:51:20|11405.52|11405.52|11405.4|11405.4|11405.52|11405.52|11405.4|11405.4|0
1605786700000|2020-11-19 11:51:40|11406.13|11406.13|11406.13|11406.13|11406.13|11406.13|11406.13|11406.13|0
1605786720000|2020-11-19 11:52:00|11406.01|11406.01|11405.9|11405.9|11406.01|11406.01|11405.9|11405.9|0
1605786730000|2020-11-19 11:52:10|11405.83|11405.83|11405.21|11405.21|11405.83|11405.83|11405.21|11405.21|0
1605786740000|2020-11-19 11:52:20|11405.44|11405.44|11407.52|11407.52|11407.52|11407.52|11405.44|11405.44|0
1605786750000|2020-11-19 11:52:30|11407.76|11407.76|11408.61|11408.61|11408.61|11408.61|11407.76|11407.76|0
1605786760000|2020-11-19 11:52:40|11408.87|11408.87|11409.16|11409.16|11409.16|11409.16|11408.87|11408.87|0
1605786770000|2020-11-19 11:52:50|11408.9|11408.9|11408.9|11408.9|11408.9|11408.9|11408.9|11408.9|0
1605786780000|2020-11-19 11:53:00|11409|11409|11407.94|11407.94|11409|11409|11407.94|11407.94|0
1605786790000|2020-11-19 11:53:10|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|0
1605786800000|2020-11-19 11:53:20|11408.51|11408.51|11409.24|11409.24|11409.24|11409.24|11408.51|11408.51|0
1605786840000|2020-11-19 11:54:00|11409.47|11409.47|11411.22|11411.22|11411.22|11411.22|11409.47|11409.47|0
1605786850000|2020-11-19 11:54:10|11410.99|11410.99|11410.99|11410.99|11410.99|11410.99|11410.99|11410.99|0
1605786860000|2020-11-19 11:54:20|11410.52|11410.52|11410.4|11410.4|11410.52|11410.52|11410.28|11410.28|0
1605786870000|2020-11-19 11:54:30|11410.31|11410.31|11410.05|11410.05|11410.99|11410.99|11410.05|11410.05|0
1605786880000|2020-11-19 11:54:40|11409.44|11409.44|11409.8|11409.8|11409.8|11409.8|11409.44|11409.44|0
1605786890000|2020-11-19 11:54:50|11409.92|11409.92|11410.55|11410.55|11410.55|11410.55|11409.92|11409.92|0
1605786900000|2020-11-19 11:55:00|11410.79|11410.79|11411.41|11411.41|11411.41|11411.41|11410.79|11410.79|0
1605786910000|2020-11-19 11:55:10|11411.7|11411.7|11411.7|11411.7|11411.7|11411.7|11411.7|11411.7|0
1605786920000|2020-11-19 11:55:20|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|11412.32|0
1605786930000|2020-11-19 11:55:30|11412.09|11412.09|11412.09|11412.09|11412.09|11412.09|11412.09|11412.09|0
1605786940000|2020-11-19 11:55:40|11412.45|11412.45|11411.85|11411.85|11412.68|11412.68|11411.85|11411.85|0
1605786950000|2020-11-19 11:55:50|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|11411.03|0
1605786960000|2020-11-19 11:56:00|11410.75|11410.75|11411.03|11411.03|11411.03|11411.03|11410.75|11410.75|0
1605786970000|2020-11-19 11:56:10|11410.57|11410.57|11410.45|11410.45|11410.57|11410.57|11410.45|11410.45|0
1605786980000|2020-11-19 11:56:20|11409.95|11409.95|11409.95|11409.95|11409.95|11409.95|11409.95|11409.95|0
1605786990000|2020-11-19 11:56:30|11409.85|11409.85|11409.85|11409.85|11409.85|11409.85|11409.85|11409.85|0
1605787000000|2020-11-19 11:56:40|11409.72|11409.72|11409.31|11409.31|11409.72|11409.72|11409.14|11409.14|0
1605787010000|2020-11-19 11:56:50|11409.08|11409.08|11409.08|11409.08|11409.08|11409.08|11409.08|11409.08|0
1605787020000|2020-11-19 11:57:00|11410.32|11410.32|11410.54|11410.54|11410.54|11410.54|11409.92|11409.92|0
1605787030000|2020-11-19 11:57:10|11410.68|11410.68|11410.13|11410.13|11410.68|11410.68|11409.71|11409.71|0
1605787040000|2020-11-19 11:57:20|11410.37|11410.37|11411.28|11411.28|11411.51|11411.51|11410.37|11410.37|0
1605787050000|2020-11-19 11:57:30|11411.57|11411.57|11411.97|11411.97|11411.97|11411.97|11411.57|11411.57|0
1605787060000|2020-11-19 11:57:40|11412.26|11412.26|11412.38|11412.38|11412.38|11412.38|11412.26|11412.26|0
1605787070000|2020-11-19 11:57:50|11412.45|11412.45|11412.18|11412.18|11412.45|11412.45|11412.18|11412.18|0
1605787080000|2020-11-19 11:58:00|11412.09|11412.09|11412.09|11412.09|11412.09|11412.09|11412.09|11412.09|0
1605787090000|2020-11-19 11:58:10|11412.19|11412.19|11411.75|11411.75|11412.19|11412.19|11411.75|11411.75|0
1605787100000|2020-11-19 11:58:20|11411.68|11411.68|11412.14|11412.14|11412.14|11412.14|11411.68|11411.68|0
1605787110000|2020-11-19 11:58:30|11412.24|11412.24|11410.8|11410.8|11412.33|11412.33|11410.8|11410.8|0
1605787120000|2020-11-19 11:58:40|11410.88|11410.88|11410.8|11410.8|11410.88|11410.88|11410.8|11410.8|0
1605787140000|2020-11-19 11:59:00|11411.53|11411.53|11411.53|11411.53|11411.53|11411.53|11411.53|11411.53|0
1605787150000|2020-11-19 11:59:10|11410.7|11410.7|11409.88|11409.88|11410.7|11410.7|11409.88|11409.88|0
1605787160000|2020-11-19 11:59:20|11408.23|11408.23|11407.82|11407.82|11408.44|11408.44|11407.82|11407.82|0
1605787170000|2020-11-19 11:59:30|11407.67|11407.67|11407.87|11407.87|11407.87|11407.87|11407.67|11407.67|0
1605787180000|2020-11-19 11:59:40|11407.58|11407.58|11407.81|11407.81|11407.81|11407.81|11407.58|11407.58|0
1605787190000|2020-11-19 11:59:50|11407.58|11407.58|11409.22|11409.22|11409.22|11409.22|11407.58|11407.58|0
1605787200000|2020-11-19 12:00:00|11409.62|11409.62|11411.05|11411.05|11411.05|11411.05|11409.62|11409.62|0
1605787210000|2020-11-19 12:00:10|11410.59|11410.59|11409.82|11409.82|11410.66|11410.66|11409.82|11409.82|0
1605787220000|2020-11-19 12:00:20|11409.71|11409.71|11410|11410|11410|11410|11409.71|11409.71|0
1605787230000|2020-11-19 12:00:30|11410.24|11410.24|11409.93|11409.93|11410.35|11410.35|11409.81|11409.81|0
1605787240000|2020-11-19 12:00:40|11410.1|11410.1|11410.46|11410.46|11410.46|11410.46|11410.1|11410.1|0
1605787250000|2020-11-19 12:00:50|11410.75|11410.75|11410.75|11410.75|11410.75|11410.75|11410.75|11410.75|0
1605787260000|2020-11-19 12:01:00|11411.37|11411.37|11411.96|11411.96|11411.96|11411.96|11411.37|11411.37|0
1605787270000|2020-11-19 12:01:10|11412.34|11412.34|11412.34|11412.34|11412.34|11412.34|11412.34|11412.34|0
1605787280000|2020-11-19 12:01:20|11412.2|11412.2|11411.91|11411.91|11412.2|11412.2|11411.91|11411.91|0
1605787290000|2020-11-19 12:01:30|11412.73|11412.73|11412.73|11412.73|11412.73|11412.73|11412.73|11412.73|0
1605787310000|2020-11-19 12:01:50|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|0
1605787330000|2020-11-19 12:02:10|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|11412.85|0
1605787340000|2020-11-19 12:02:20|11412.03|11412.03|11411.4|11411.4|11412.03|11412.03|11411.4|11411.4|0
1605787350000|2020-11-19 12:02:30|11411.76|11411.76|11412.05|11412.05|11412.05|11412.05|11411.69|11411.69|0
1605787360000|2020-11-19 12:02:40|11411.67|11411.67|11411.67|11411.67|11411.67|11411.67|11411.67|11411.67|0
1605787370000|2020-11-19 12:02:50|11411.8|11411.8|11411.84|11411.84|11411.92|11411.92|11411.8|11411.8|0
1605787380000|2020-11-19 12:03:00|11412.46|11412.46|11412.4|11412.4|11412.87|11412.87|11412.4|11412.4|0
1605787390000|2020-11-19 12:03:10|11412.03|11412.03|11412.03|11412.03|11412.03|11412.03|11412.03|11412.03|0
1605787400000|2020-11-19 12:03:20|11412.15|11412.15|11412.51|11412.51|11412.51|11412.51|11412.15|11412.15|0
1605787420000|2020-11-19 12:03:40|11412.28|11412.28|11412.28|11412.28|11412.28|11412.28|11412.28|11412.28|0
1605787440000|2020-11-19 12:04:00|11412.19|11412.19|11412.1|11412.1|11412.19|11412.19|11412.1|11412.1|0
1605787450000|2020-11-19 12:04:10|11411.64|11411.64|11412.36|11412.36|11412.36|11412.36|11411.64|11411.64|0
1605787460000|2020-11-19 12:04:20|11412.65|11412.65|11412.65|11412.65|11412.65|11412.65|11412.65|11412.65|0
1605787470000|2020-11-19 12:04:30|11412.91|11412.91|11413.87|11413.87|11414.57|11414.57|11412.79|11412.79|0
1605787480000|2020-11-19 12:04:40|11414.23|11414.23|11414.1|11414.1|11415.05|11415.05|11414.1|11414.1|0
1605787500000|2020-11-19 12:05:00|11413.87|11413.87|11414.99|11414.99|11414.99|11414.99|11413.87|11413.87|0
1605787510000|2020-11-19 12:05:10|11414.61|11414.61|11414.61|11414.61|11414.61|11414.61|11414.61|11414.61|0
1605787520000|2020-11-19 12:05:20|11415.12|11415.12|11415.05|11415.05|11415.12|11415.12|11415.05|11415.05|0
1605787530000|2020-11-19 12:05:30|11414.95|11414.95|11415.33|11415.33|11415.33|11415.33|11414.85|11414.85|0
1605787550000|2020-11-19 12:05:50|11415.7|11415.7|11415.7|11415.7|11415.7|11415.7|11415.7|11415.7|0
1605787570000|2020-11-19 12:06:10|11415.31|11415.31|11415.31|11415.31|11415.31|11415.31|11415.31|11415.31|0
1605787580000|2020-11-19 12:06:20|11414.69|11414.69|11413.38|11413.38|11414.69|11414.69|11413.38|11413.38|0
1605787590000|2020-11-19 12:06:30|11413.26|11413.26|11411.25|11411.25|11413.26|11413.26|11411.12|11411.12|0
1605787610000|2020-11-19 12:06:50|11411.83|11411.83|11411.93|11411.93|11411.93|11411.93|11411.83|11411.83|0
1605787620000|2020-11-19 12:07:00|11411.47|11411.47|11411.23|11411.23|11411.47|11411.47|11411.23|11411.23|0
1605787630000|2020-11-19 12:07:10|11411.1|11411.1|11410.81|11410.81|11411.1|11411.1|11410.81|11410.81|0
1605787640000|2020-11-19 12:07:20|11410.74|11410.74|11411.08|11411.08|11411.08|11411.08|11410.26|11410.26|0
1605787650000|2020-11-19 12:07:30|11411.45|11411.45|11411.45|11411.45|11411.45|11411.45|11411.45|11411.45|0
1605787660000|2020-11-19 12:07:40|11412.27|11412.27|11412.15|11412.15|11412.27|11412.27|11412.15|11412.15|0
1605787680000|2020-11-19 12:08:00|11412.05|11412.05|11412.05|11412.05|11412.05|11412.05|11412.05|11412.05|0
1605787690000|2020-11-19 12:08:10|11412.88|11412.88|11412.22|11412.22|11413.02|11413.02|11412.05|11412.05|0
1605787700000|2020-11-19 12:08:20|11412.11|11412.11|11412.29|11412.29|11412.59|11412.59|11412.11|11412.11|0
1605787710000|2020-11-19 12:08:30|11412.16|11412.16|11411.75|11411.75|11412.16|11412.16|11411.75|11411.75|0
1605787720000|2020-11-19 12:08:40|11412.14|11412.14|11412.76|11412.76|11412.76|11412.76|11411.51|11411.51|0
1605787730000|2020-11-19 12:08:50|11413.38|11413.38|11412.56|11412.56|11413.38|11413.38|11412.56|11412.56|0
1605787740000|2020-11-19 12:09:00|11412.32|11412.32|11411.67|11411.67|11412.32|11412.32|11411.67|11411.67|0
1605787750000|2020-11-19 12:09:10|11412.01|11412.01|11412.39|11412.39|11412.39|11412.39|11412.01|11412.01|0
1605787760000|2020-11-19 12:09:20|11412.33|11412.33|11411.99|11411.99|11412.46|11412.46|11411.99|11411.99|0
1605787770000|2020-11-19 12:09:30|11412.28|11412.28|11412.41|11412.41|11412.41|11412.41|11412.21|11412.21|0
1605787780000|2020-11-19 12:09:40|11412.21|11412.21|11411.97|11411.97|11412.21|11412.21|11411.97|11411.97|0
1605787790000|2020-11-19 12:09:50|11411.63|11411.63|11411.28|11411.28|11411.63|11411.63|11411.28|11411.28|0
1605787800000|2020-11-19 12:10:00|11411.51|11411.51|11412.03|11412.03|11412.03|11412.03|11411.28|11411.28|0
1605787810000|2020-11-19 12:10:10|11411.57|11411.57|11411.57|11411.57|11411.57|11411.57|11411.57|11411.57|0
1605787820000|2020-11-19 12:10:20|11411.43|11411.43|11411.36|11411.36|11411.43|11411.43|11411.36|11411.36|0
1605787830000|2020-11-19 12:10:30|11411.16|11411.16|11411.75|11411.75|11411.82|11411.82|11411.16|11411.16|0
1605787850000|2020-11-19 12:10:50|11411.69|11411.69|11413.2|11413.2|11413.33|11413.33|11411.69|11411.69|0
1605787860000|2020-11-19 12:11:00|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|0
1605787870000|2020-11-19 12:11:10|11412.73|11412.73|11412.56|11412.56|11412.73|11412.73|11412.56|11412.56|0
1605787880000|2020-11-19 12:11:20|11412.47|11412.47|11412.34|11412.34|11412.47|11412.47|11412.34|11412.34|0
1605787900000|2020-11-19 12:11:40|11412.51|11412.51|11413.16|11413.16|11413.16|11413.16|11412.51|11412.51|0
1605787910000|2020-11-19 12:11:50|11412.48|11412.48|11412.48|11412.48|11412.48|11412.48|11412.48|11412.48|0
1605787920000|2020-11-19 12:12:00|11412.77|11412.77|11412.77|11412.77|11412.77|11412.77|11412.77|11412.77|0
1605787930000|2020-11-19 12:12:10|11412.83|11412.83|11412.56|11412.56|11412.9|11412.9|11412.56|11412.56|0
1605787940000|2020-11-19 12:12:20|11412.39|11412.39|11412.05|11412.05|11412.39|11412.39|11412.05|11412.05|0
1605787950000|2020-11-19 12:12:30|11412.39|11412.39|11412.56|11412.56|11412.56|11412.56|11412.39|11412.39|0
1605787960000|2020-11-19 12:12:40|11412.63|11412.63|11412.63|11412.63|11412.63|11412.63|11412.63|11412.63|0
1605787970000|2020-11-19 12:12:50|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|0
1605788000000|2020-11-19 12:13:20|11412.14|11412.14|11412.24|11412.24|11412.24|11412.24|11411.9|11411.9|0
1605788020000|2020-11-19 12:13:40|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|0
1605788030000|2020-11-19 12:13:50|11411.62|11411.62|11411.4|11411.4|11411.62|11411.62|11411.28|11411.28|0
1605788040000|2020-11-19 12:14:00|11412.02|11412.02|11411.87|11411.87|11412.11|11412.11|11411.64|11411.64|0
1605788050000|2020-11-19 12:14:10|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|0
1605788060000|2020-11-19 12:14:20|11412.6|11412.6|11413.06|11413.06|11413.06|11413.06|11412.24|11412.24|0
1605788070000|2020-11-19 12:14:30|11412.98|11412.98|11413.04|11413.04|11413.04|11413.04|11412.89|11412.89|0
1605788090000|2020-11-19 12:14:50|11412.8|11412.8|11413.06|11413.06|11413.06|11413.06|11412.57|11412.57|0
1605788100000|2020-11-19 12:15:00|11413.4|11413.4|11413.45|11413.45|11413.57|11413.57|11413.4|11413.4|0
1605788110000|2020-11-19 12:15:10|11413.59|11413.59|11413.59|11413.59|11413.59|11413.59|11413.59|11413.59|0
1605788120000|2020-11-19 12:15:20|11413.74|11413.74|11413.74|11413.74|11413.74|11413.74|11413.74|11413.74|0
1605788130000|2020-11-19 12:15:30|11413.91|11413.91|11413.91|11413.91|11413.91|11413.91|11413.91|11413.91|0
1605788140000|2020-11-19 12:15:40|11414.2|11414.2|11414.2|11414.2|11414.2|11414.2|11414.2|11414.2|0
1605788160000|2020-11-19 12:16:00|11414.32|11414.32|11414.72|11414.72|11414.79|11414.79|11414.32|11414.32|0
1605788170000|2020-11-19 12:16:10|11414.61|11414.61|11414.79|11414.79|11414.86|11414.86|11414.5|11414.5|0
1605788180000|2020-11-19 12:16:20|11414.43|11414.43|11414.62|11414.62|11414.62|11414.62|11414.43|11414.43|0
1605788190000|2020-11-19 12:16:30|11414.71|11414.71|11414.46|11414.46|11414.81|11414.81|11414.35|11414.35|0
1605788200000|2020-11-19 12:16:40|11413.84|11413.84|11414.46|11414.46|11414.46|11414.46|11413.84|11413.84|0
1605788210000|2020-11-19 12:16:50|11414.34|11414.34|11414.02|11414.02|11414.34|11414.34|11414.02|11414.02|0
1605788220000|2020-11-19 12:17:00|11414.85|11414.85|11414.85|11414.85|11414.85|11414.85|11414.85|11414.85|0
1605788230000|2020-11-19 12:17:10|11414.64|11414.64|11413.32|11413.32|11414.74|11414.74|11413.32|11413.32|0
1605788240000|2020-11-19 12:17:20|11413.43|11413.43|11413.78|11413.78|11413.78|11413.78|11413.43|11413.43|0
1605788260000|2020-11-19 12:17:40|11413.91|11413.91|11414.11|11414.11|11414.11|11414.11|11413.91|11413.91|0
1605788270000|2020-11-19 12:17:50|11414.58|11414.58|11414.82|11414.82|11414.82|11414.82|11414.58|11414.58|0
1605788280000|2020-11-19 12:18:00|11414.91|11414.91|11416.1|11416.1|11416.1|11416.1|11414.91|11414.91|0
1605788290000|2020-11-19 12:18:10|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|0
1605788300000|2020-11-19 12:18:20|11416.33|11416.33|11416.33|11416.33|11416.33|11416.33|11416.33|11416.33|0
1605788320000|2020-11-19 12:18:40|11416.44|11416.44|11416.68|11416.68|11416.68|11416.68|11416.44|11416.44|0
1605788340000|2020-11-19 12:19:00|11416.56|11416.56|11416.56|11416.56|11416.56|11416.56|11416.56|11416.56|0
1605788350000|2020-11-19 12:19:10|11419.03|11419.03|11419.03|11419.03|11419.26|11419.26|11419.03|11419.03|0
1605788360000|2020-11-19 12:19:20|11419.85|11419.85|11418.21|11418.21|11419.85|11419.85|11418.21|11418.21|0
1605788380000|2020-11-19 12:19:40|11418.57|11418.57|11418.38|11418.38|11418.57|11418.57|11418.38|11418.38|0
1605788390000|2020-11-19 12:19:50|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|0
1605788400000|2020-11-19 12:20:00|11417.72|11417.72|11416.76|11416.76|11417.72|11417.72|11416.76|11416.76|0
1605788410000|2020-11-19 12:20:10|11416.99|11416.99|11421.23|11421.23|11421.23|11421.23|11416.99|11416.99|0
1605788420000|2020-11-19 12:20:20|11421.67|11421.67|11421.67|11421.67|11421.67|11421.67|11421.67|11421.67|0
1605788430000|2020-11-19 12:20:30|11420.84|11420.84|11420.64|11420.64|11421.31|11421.31|11420.52|11420.52|0
1605788440000|2020-11-19 12:20:40|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|11421.47|0
1605788450000|2020-11-19 12:20:50|11422.29|11422.29|11422.29|11422.29|11422.29|11422.29|11422.29|11422.29|0
1605788470000|2020-11-19 12:21:10|11422.05|11422.05|11422.28|11422.28|11422.28|11422.28|11421.45|11421.45|0
1605788480000|2020-11-19 12:21:20|11422.01|11422.01|11422.15|11422.15|11422.15|11422.15|11421.14|11421.14|0
1605788490000|2020-11-19 12:21:30|11422.27|11422.27|11421.86|11421.86|11422.27|11422.27|11421.86|11421.86|0
1605788500000|2020-11-19 12:21:40|11421.5|11421.5|11422.08|11422.08|11423.15|11423.15|11421.5|11421.5|0
1605788510000|2020-11-19 12:21:50|11421.98|11421.98|11421.98|11421.98|11421.98|11421.98|11421.98|11421.98|0
1605788520000|2020-11-19 12:22:00|11421.16|11421.16|11420.92|11420.92|11421.16|11421.16|11420.92|11420.92|0
1605788540000|2020-11-19 12:22:20|11420.1|11420.1|11420.1|11420.1|11420.1|11420.1|11420.1|11420.1|0
1605788550000|2020-11-19 12:22:30|11420.39|11420.39|11419.99|11419.99|11420.39|11420.39|11419.56|11419.56|0
1605788570000|2020-11-19 12:22:50|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|0
1605788580000|2020-11-19 12:23:00|11421.08|11421.08|11419.8|11419.8|11421.08|11421.08|11419.7|11419.7|0
1605788590000|2020-11-19 12:23:10|11419.68|11419.68|11419.59|11419.59|11419.68|11419.68|11419.59|11419.59|0
1605788610000|2020-11-19 12:23:30|11419.35|11419.35|11419.35|11419.35|11419.35|11419.35|11419.35|11419.35|0
1605788640000|2020-11-19 12:24:00|11418.53|11418.53|11419.63|11419.63|11420.17|11420.17|11418.53|11418.53|0
1605788650000|2020-11-19 12:24:10|11419.39|11419.39|11419.39|11419.39|11419.39|11419.39|11419.39|11419.39|0
1605788660000|2020-11-19 12:24:20|11419.62|11419.62|11419.62|11419.62|11419.62|11419.62|11419.62|11419.62|0
1605788670000|2020-11-19 12:24:30|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|0
1605788690000|2020-11-19 12:24:50|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|11419.24|0
1605788700000|2020-11-19 12:25:00|11418.87|11418.87|11419.99|11419.99|11420.16|11420.16|11418.51|11418.51|0
1605788720000|2020-11-19 12:25:20|11420.13|11420.13|11419.04|11419.04|11420.13|11420.13|11419.04|11419.04|0
1605788730000|2020-11-19 12:25:30|11418.81|11418.81|11418.81|11418.81|11418.81|11418.81|11418.81|11418.81|0
1605788740000|2020-11-19 12:25:40|11418.71|11418.71|11418.65|11418.65|11418.71|11418.71|11418.65|11418.65|0
1605788750000|2020-11-19 12:25:50|11418.28|11418.28|11418.65|11418.65|11418.65|11418.65|11418.28|11418.28|0
1605788760000|2020-11-19 12:26:00|11418.02|11418.02|11417.79|11417.79|11418.02|11418.02|11417.79|11417.79|0
1605788770000|2020-11-19 12:26:10|11417.86|11417.86|11417.86|11417.86|11417.86|11417.86|11417.86|11417.86|0
1605788780000|2020-11-19 12:26:20|11417.74|11417.74|11417.74|11417.74|11417.74|11417.74|11417.74|11417.74|0
1605788790000|2020-11-19 12:26:30|11417.97|11417.97|11417.97|11417.97|11417.97|11417.97|11417.97|11417.97|0
1605788800000|2020-11-19 12:26:40|11417.15|11417.15|11417.49|11417.49|11417.49|11417.49|11417.08|11417.08|0
1605788810000|2020-11-19 12:26:50|11417.73|11417.73|11417.56|11417.56|11417.73|11417.73|11417.56|11417.56|0
1605788830000|2020-11-19 12:27:10|11417.44|11417.44|11417.03|11417.03|11417.58|11417.58|11416.96|11416.96|0
1605788840000|2020-11-19 12:27:20|11417.32|11417.32|11417.32|11417.32|11417.32|11417.32|11417.32|11417.32|0
1605788850000|2020-11-19 12:27:30|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|11417.15|0
1605788860000|2020-11-19 12:27:40|11417|11417|11415.66|11415.66|11417.1|11417.1|11415.66|11415.66|0
1605788870000|2020-11-19 12:27:50|11415.56|11415.56|11414.9|11414.9|11415.56|11415.56|11414.61|11414.61|0
1605788880000|2020-11-19 12:28:00|11415.29|11415.29|11414.56|11414.56|11415.29|11415.29|11414.56|11414.56|0
1605788890000|2020-11-19 12:28:10|11414.46|11414.46|11414.46|11414.46|11414.46|11414.46|11414.46|11414.46|0
1605788900000|2020-11-19 12:28:20|11414.53|11414.53|11414.46|11414.46|11414.53|11414.53|11414.46|11414.46|0
1605788920000|2020-11-19 12:28:40|11414.35|11414.35|11414.35|11414.35|11414.35|11414.35|11414.35|11414.35|0
1605788930000|2020-11-19 12:28:50|11415.17|11415.17|11415.17|11415.17|11415.17|11415.17|11415.17|11415.17|0
1605788940000|2020-11-19 12:29:00|11415.51|11415.51|11416.29|11416.29|11416.76|11416.76|11415.51|11415.51|0
1605788950000|2020-11-19 12:29:10|11416.17|11416.17|11416.53|11416.53|11416.53|11416.53|11416.17|11416.17|0
1605788960000|2020-11-19 12:29:20|11416.65|11416.65|11417.45|11417.45|11417.45|11417.45|11416.65|11416.65|0
1605788980000|2020-11-19 12:29:40|11417.62|11417.62|11417.33|11417.33|11417.62|11417.62|11417.33|11417.33|0
1605789000000|2020-11-19 12:30:00|11417.1|11417.1|11417.13|11417.13|11417.72|11417.72|11416.9|11416.9|0
1605789010000|2020-11-19 12:30:10|11417.42|11417.42|11417.58|11417.58|11417.58|11417.58|11417.34|11417.34|0
1605789020000|2020-11-19 12:30:20|11417.81|11417.81|11417.15|11417.15|11417.81|11417.81|11417.15|11417.15|0
1605789030000|2020-11-19 12:30:30|11417.04|11417.04|11416.94|11416.94|11417.04|11417.04|11416.94|11416.94|0
1605789040000|2020-11-19 12:30:40|11417.06|11417.06|11416.94|11416.94|11417.06|11417.06|11416.94|11416.94|0
1605789050000|2020-11-19 12:30:50|11417.14|11417.14|11417.14|11417.14|11417.14|11417.14|11417.14|11417.14|0
1605789060000|2020-11-19 12:31:00|11418.38|11418.38|11418.15|11418.15|11418.38|11418.38|11418.15|11418.15|0
1605789070000|2020-11-19 12:31:10|11418.08|11418.08|11418.58|11418.58|11418.58|11418.58|11418.08|11418.08|0
1605789080000|2020-11-19 12:31:20|11418.47|11418.47|11418.13|11418.13|11418.47|11418.47|11418.13|11418.13|0
1605789090000|2020-11-19 12:31:30|11418.24|11418.24|11419.07|11419.07|11419.07|11419.07|11418.24|11418.24|0
1605789100000|2020-11-19 12:31:40|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|11419.22|0
1605789110000|2020-11-19 12:31:50|11419.51|11419.51|11419.51|11419.51|11419.51|11419.51|11419.51|11419.51|0
1605789150000|2020-11-19 12:32:30|11419.8|11419.8|11419.32|11419.32|11420.14|11420.14|11419.32|11419.32|0
1605789160000|2020-11-19 12:32:40|11420.41|11420.41|11420.77|11420.77|11420.77|11420.77|11420.41|11420.41|0
1605789170000|2020-11-19 12:32:50|11421.13|11421.13|11421.86|11421.86|11421.86|11421.86|11421.13|11421.13|0
1605789180000|2020-11-19 12:33:00|11422.22|11422.22|11422.69|11422.69|11422.69|11422.69|11422.22|11422.22|0
1605789190000|2020-11-19 12:33:10|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|11422.81|0
1605789200000|2020-11-19 12:33:20|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|0
1605789210000|2020-11-19 12:33:30|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|11422.3|0
1605789230000|2020-11-19 12:33:50|11422.59|11422.59|11423.2|11423.2|11423.2|11423.2|11422.59|11422.59|0
1605789240000|2020-11-19 12:34:00|11423.37|11423.37|11423.89|11423.89|11423.89|11423.89|11423.37|11423.37|0
1605789250000|2020-11-19 12:34:10|11423.98|11423.98|11424.17|11424.17|11424.17|11424.17|11423.98|11423.98|0
1605789260000|2020-11-19 12:34:20|11423.94|11423.94|11424.06|11424.06|11424.17|11424.17|11423.94|11423.94|0
1605789270000|2020-11-19 12:34:30|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|11423.69|0
1605789280000|2020-11-19 12:34:40|11423.5|11423.5|11423.14|11423.14|11423.5|11423.5|11423.14|11423.14|0
1605789290000|2020-11-19 12:34:50|11423.02|11423.02|11422.01|11422.01|11423.02|11423.02|11422.01|11422.01|0
1605789300000|2020-11-19 12:35:00|11422.2|11422.2|11421.02|11421.02|11422.2|11422.2|11421.02|11421.02|0
1605789310000|2020-11-19 12:35:10|11421.31|11421.31|11421.31|11421.31|11421.31|11421.31|11421.31|11421.31|0
1605789320000|2020-11-19 12:35:20|11421.67|11421.67|11422.29|11422.29|11422.29|11422.29|11421.67|11421.67|0
1605789340000|2020-11-19 12:35:40|11422.42|11422.42|11422.57|11422.57|11422.57|11422.57|11422.42|11422.42|0
1605789350000|2020-11-19 12:35:50|11422.68|11422.68|11422.55|11422.55|11422.68|11422.68|11422.55|11422.55|0
1605789380000|2020-11-19 12:36:20|11422.65|11422.65|11421.86|11421.86|11422.65|11422.65|11421.49|11421.49|0
1605789400000|2020-11-19 12:36:40|11421.71|11421.71|11421.71|11421.71|11421.71|11421.71|11421.71|11421.71|0
1605789410000|2020-11-19 12:36:50|11421.78|11421.78|11422|11422|11422|11422|11421.71|11421.71|0
1605789440000|2020-11-19 12:37:20|11421.46|11421.46|11421.46|11421.46|11421.46|11421.46|11421.46|11421.46|0
1605789450000|2020-11-19 12:37:30|11421.32|11421.32|11422.97|11422.97|11422.97|11422.97|11421.32|11421.32|0
1605789470000|2020-11-19 12:37:50|11423.79|11423.79|11423.79|11423.79|11423.79|11423.79|11423.79|11423.79|0
1605789480000|2020-11-19 12:38:00|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|11423.86|0
1605789490000|2020-11-19 12:38:10|11423.39|11423.39|11423.39|11423.39|11423.39|11423.39|11423.39|11423.39|0
1605789500000|2020-11-19 12:38:20|11422.92|11422.92|11423.56|11423.56|11423.73|11423.73|11422.63|11422.63|0
1605789510000|2020-11-19 12:38:30|11423.44|11423.44|11423.44|11423.44|11423.44|11423.44|11423.44|11423.44|0
1605789520000|2020-11-19 12:38:40|11423.63|11423.63|11424.71|11424.71|11424.71|11424.71|11423.63|11423.63|0
1605789530000|2020-11-19 12:38:50|11425.17|11425.17|11425.48|11425.48|11425.48|11425.48|11425.07|11425.07|0
1605789540000|2020-11-19 12:39:00|11425.25|11425.25|11426.08|11426.08|11426.08|11426.08|11425.01|11425.01|0
1605789570000|2020-11-19 12:39:30|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|11426.2|0
1605789580000|2020-11-19 12:39:40|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|11426.3|0
1605789590000|2020-11-19 12:39:50|11426.92|11426.92|11428.57|11428.57|11428.57|11428.57|11426.92|11426.92|0
1605789600000|2020-11-19 12:40:00|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|11428.42|0
1605789640000|2020-11-19 12:40:40|11429.04|11429.04|11427.51|11427.51|11429.28|11429.28|11427.51|11427.51|0
1605789660000|2020-11-19 12:41:00|11427|11427|11427|11427|11427|11427|11427|11427|0
1605789670000|2020-11-19 12:41:10|11427.85|11427.85|11428.36|11428.36|11428.36|11428.36|11427.85|11427.85|0
1605789680000|2020-11-19 12:41:20|11428.25|11428.25|11426.79|11426.79|11428.25|11428.25|11426.43|11426.43|0
1605789690000|2020-11-19 12:41:30|11426.45|11426.45|11426.45|11426.45|11426.45|11426.45|11425.62|11425.62|0
1605789700000|2020-11-19 12:41:40|11427.27|11427.27|11428.92|11428.92|11429.74|11429.74|11427.27|11427.27|0
1605789710000|2020-11-19 12:41:50|11429.28|11429.28|11429.28|11429.28|11429.28|11429.28|11429.28|11429.28|0
1605789720000|2020-11-19 12:42:00|11428.99|11428.99|11429.46|11429.46|11429.46|11429.46|11428.99|11428.99|0
1605789740000|2020-11-19 12:42:20|11429.17|11429.17|11429.17|11429.17|11429.17|11429.17|11429.17|11429.17|0
1605789750000|2020-11-19 12:42:30|11428.93|11428.93|11428.11|11428.11|11428.93|11428.93|11428.11|11428.11|0
1605789770000|2020-11-19 12:42:50|11428.23|11428.23|11428.11|11428.11|11428.23|11428.23|11428.11|11428.11|0
1605789780000|2020-11-19 12:43:00|11427.39|11427.39|11426.89|11426.89|11427.39|11427.39|11426.89|11426.89|0
1605789790000|2020-11-19 12:43:10|11426.6|11426.6|11426.31|11426.31|11426.6|11426.6|11426.31|11426.31|0
1605789800000|2020-11-19 12:43:20|11426.25|11426.25|11425.33|11425.33|11426.25|11426.25|11425.33|11425.33|0
1605789810000|2020-11-19 12:43:30|11425.21|11425.21|11424.99|11424.99|11425.69|11425.69|11424.99|11424.99|0
1605789830000|2020-11-19 12:43:50|11424.81|11424.81|11425.03|11425.03|11425.17|11425.17|11424.81|11424.81|0
1605789840000|2020-11-19 12:44:00|11424.74|11424.74|11424.64|11424.64|11424.74|11424.74|11424.64|11424.64|0
1605789850000|2020-11-19 12:44:10|11423.82|11423.82|11423.17|11423.17|11423.82|11423.82|11423|11423|0
1605789880000|2020-11-19 12:44:40|11423.51|11423.51|11423.51|11423.51|11423.51|11423.51|11423.51|11423.51|0
1605789890000|2020-11-19 12:44:50|11423.62|11423.62|11425.07|11425.07|11425.07|11425.07|11423.62|11423.62|0
1605789910000|2020-11-19 12:45:10|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|0
1605789930000|2020-11-19 12:45:30|11424.99|11424.99|11425.61|11425.61|11425.61|11425.61|11424.99|11424.99|0
1605789940000|2020-11-19 12:45:40|11425.78|11425.78|11425.51|11425.51|11425.78|11425.78|11425.51|11425.51|0
1605789950000|2020-11-19 12:45:50|11425.87|11425.87|11425.87|11425.87|11425.87|11425.87|11425.87|11425.87|0
1605789970000|2020-11-19 12:46:10|11425.05|11425.05|11425.05|11425.05|11425.05|11425.05|11425.05|11425.05|0
1605789980000|2020-11-19 12:46:20|11424.23|11424.23|11424.23|11424.23|11424.23|11424.23|11424.23|11424.23|0
1605789990000|2020-11-19 12:46:30|11424.37|11424.37|11424.76|11424.76|11424.76|11424.76|11424.37|11424.37|0
1605790010000|2020-11-19 12:46:50|11424.88|11424.88|11426.64|11426.64|11426.71|11426.71|11424.88|11424.88|0
1605790040000|2020-11-19 12:47:20|11427|11427|11427|11427|11427|11427|11427|11427|0
1605790080000|2020-11-19 12:48:00|11425.75|11425.75|11425.75|11425.75|11425.75|11425.75|11425.75|11425.75|0
1605790090000|2020-11-19 12:48:10|11425.52|11425.52|11426.22|11426.22|11426.22|11426.22|11425.28|11425.28|0
1605790100000|2020-11-19 12:48:20|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|0
1605790110000|2020-11-19 12:48:30|11426.56|11426.56|11426.2|11426.2|11426.56|11426.56|11426.2|11426.2|0
1605790140000|2020-11-19 12:49:00|11426.93|11426.93|11426.93|11426.93|11426.93|11426.93|11426.93|11426.93|0
1605790150000|2020-11-19 12:49:10|11427.12|11427.12|11427.12|11427.12|11427.12|11427.12|11427.12|11427.12|0
1605790160000|2020-11-19 12:49:20|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|0
1605790170000|2020-11-19 12:49:30|11427.19|11427.19|11427.19|11427.19|11427.19|11427.19|11427.19|11427.19|0
1605790180000|2020-11-19 12:49:40|11426.98|11426.98|11427.05|11427.05|11427.05|11427.05|11426.98|11426.98|0
1605790200000|2020-11-19 12:50:00|11426.86|11426.86|11426.86|11426.86|11426.86|11426.86|11426.86|11426.86|0
1605790210000|2020-11-19 12:50:10|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|11426.72|0
1605790220000|2020-11-19 12:50:20|11426.38|11426.38|11425.92|11425.92|11426.38|11426.38|11425.92|11425.92|0
1605790230000|2020-11-19 12:50:30|11425.41|11425.41|11425.31|11425.31|11425.41|11425.41|11425.2|11425.2|0
1605790240000|2020-11-19 12:50:40|11425.43|11425.43|11424.91|11424.91|11425.55|11425.55|11424.79|11424.79|0
1605790250000|2020-11-19 12:50:50|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|0
1605790260000|2020-11-19 12:51:00|11425.25|11425.25|11425.37|11425.37|11425.37|11425.37|11425.01|11425.01|0
1605790270000|2020-11-19 12:51:10|11425.2|11425.2|11425.2|11425.2|11425.2|11425.2|11425.2|11425.2|0
1605790280000|2020-11-19 12:51:20|11424.57|11424.57|11424.19|11424.19|11424.57|11424.57|11424.19|11424.19|0
1605790290000|2020-11-19 12:51:30|11424.45|11424.45|11425.37|11425.37|11425.37|11425.37|11424.45|11424.45|0
1605790300000|2020-11-19 12:51:40|11425.25|11425.25|11425.5|11425.5|11425.5|11425.5|11425.13|11425.13|0
1605790310000|2020-11-19 12:51:50|11424.87|11424.87|11424.87|11424.87|11424.87|11424.87|11424.87|11424.87|0
1605790320000|2020-11-19 12:52:00|11425.11|11425.11|11426.41|11426.41|11426.41|11426.41|11425.11|11425.11|0
1605790350000|2020-11-19 12:52:30|11425.94|11425.94|11426.06|11426.06|11426.06|11426.06|11425.94|11425.94|0
1605790360000|2020-11-19 12:52:40|11426.15|11426.15|11426.01|11426.01|11426.15|11426.15|11426.01|11426.01|0
1605790370000|2020-11-19 12:52:50|11426.37|11426.37|11424.5|11424.5|11426.37|11426.37|11424.5|11424.5|0
1605790380000|2020-11-19 12:53:00|11424.14|11424.14|11423.77|11423.77|11424.14|11424.14|11423.77|11423.77|0
1605790390000|2020-11-19 12:53:10|11423.98|11423.98|11424.39|11424.39|11424.5|11424.5|11423.98|11423.98|0
1605790400000|2020-11-19 12:53:20|11424.58|11424.58|11424.34|11424.34|11424.58|11424.58|11424.34|11424.34|0
1605790410000|2020-11-19 12:53:30|11424.96|11424.96|11426.21|11426.21|11426.21|11426.21|11424.96|11424.96|0
1605790420000|2020-11-19 12:53:40|11426.44|11426.44|11426.61|11426.61|11426.61|11426.61|11426.44|11426.44|0
1605790430000|2020-11-19 12:53:50|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|0
1605790440000|2020-11-19 12:54:00|11425.91|11425.91|11425.91|11425.91|11425.91|11425.91|11425.91|11425.91|0
1605790450000|2020-11-19 12:54:10|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|11426.53|0
1605790460000|2020-11-19 12:54:20|11426.19|11426.19|11426.57|11426.57|11426.57|11426.57|11426.19|11426.19|0
1605790470000|2020-11-19 12:54:30|11426.8|11426.8|11426.75|11426.75|11426.8|11426.8|11426.65|11426.65|0
1605790480000|2020-11-19 12:54:40|11426.84|11426.84|11427.22|11427.22|11427.22|11427.22|11426.84|11426.84|0
1605790490000|2020-11-19 12:54:50|11427.34|11427.34|11426.82|11426.82|11427.34|11427.34|11426.82|11426.82|0
1605790500000|2020-11-19 12:55:00|11426.7|11426.7|11425.11|11425.11|11426.7|11426.7|11425.11|11425.11|0
1605790540000|2020-11-19 12:55:40|11424.88|11424.88|11425.58|11425.58|11425.58|11425.58|11424.88|11424.88|0
1605790550000|2020-11-19 12:55:50|11425.47|11425.47|11425.21|11425.21|11425.47|11425.47|11425.21|11425.21|0
1605790560000|2020-11-19 12:56:00|11425.94|11425.94|11427.18|11427.18|11427.18|11427.18|11425.77|11425.77|0
1605790570000|2020-11-19 12:56:10|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|0
1605790590000|2020-11-19 12:56:30|11426.83|11426.83|11426.54|11426.54|11426.83|11426.83|11426.54|11426.54|0
1605790600000|2020-11-19 12:56:40|11426.42|11426.42|11426.42|11426.42|11426.42|11426.42|11426.19|11426.19|0
1605790620000|2020-11-19 12:57:00|11426.15|11426.15|11425.32|11425.32|11426.15|11426.15|11425.32|11425.32|0
1605790640000|2020-11-19 12:57:20|11425.39|11425.39|11425.32|11425.32|11425.39|11425.39|11425.32|11425.32|0
1605790650000|2020-11-19 12:57:30|11426.57|11426.57|11426.43|11426.43|11426.57|11426.57|11426.43|11426.43|0
1605790660000|2020-11-19 12:57:40|11426.26|11426.26|11426.5|11426.5|11426.5|11426.5|11426.26|11426.26|0
1605790680000|2020-11-19 12:58:00|11426.62|11426.62|11426.33|11426.33|11426.62|11426.62|11426.33|11426.33|0
1605790690000|2020-11-19 12:58:10|11426.2|11426.2|11426.06|11426.06|11426.2|11426.2|11426.06|11426.06|0
1605790700000|2020-11-19 12:58:20|11426|11426|11426|11426|11426|11426|11426|11426|0
1605790710000|2020-11-19 12:58:30|11425.87|11425.87|11426|11426|11426|11426|11425.87|11425.87|0
1605790720000|2020-11-19 12:58:40|11426.23|11426.23|11426.83|11426.83|11426.83|11426.83|11426.23|11426.23|0
1605790730000|2020-11-19 12:58:50|11426.49|11426.49|11425.64|11425.64|11426.49|11426.49|11425.47|11425.47|0
1605790740000|2020-11-19 12:59:00|11425.35|11425.35|11426.03|11426.03|11426.03|11426.03|11425.35|11425.35|0
1605790750000|2020-11-19 12:59:10|11426.26|11426.26|11425.86|11425.86|11426.26|11426.26|11425.86|11425.86|0
1605790760000|2020-11-19 12:59:20|11426.2|11426.2|11425.96|11425.96|11426.2|11426.2|11425.96|11425.96|0
1605790770000|2020-11-19 12:59:30|11425.77|11425.77|11425.9|11425.9|11425.9|11425.9|11425.67|11425.67|0
1605790780000|2020-11-19 12:59:40|11426.04|11426.04|11423.1|11423.1|11426.04|11426.04|11423.1|11423.1|0
1605790790000|2020-11-19 12:59:50|11422.75|11422.75|11422.68|11422.68|11422.75|11422.75|11422.68|11422.68|0
1605790800000|2020-11-19 13:00:00|11421.96|11421.96|11421.62|11421.62|11422.07|11422.07|11421.49|11421.49|0
1605790810000|2020-11-19 13:00:10|11420.68|11420.68|11420.89|11420.89|11420.94|11420.94|11420.68|11420.68|0
1605790820000|2020-11-19 13:00:20|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|0
1605790830000|2020-11-19 13:00:30|11420.76|11420.76|11420.57|11420.57|11421.33|11421.33|11420.57|11420.57|0
1605790840000|2020-11-19 13:00:40|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|0
1605790850000|2020-11-19 13:00:50|11419.63|11419.63|11419.75|11419.75|11419.75|11419.75|11418.81|11418.81|0
1605790860000|2020-11-19 13:01:00|11419.61|11419.61|11418.74|11418.74|11419.61|11419.61|11418.74|11418.74|0
1605790870000|2020-11-19 13:01:10|11418.41|11418.41|11418.16|11418.16|11418.48|11418.48|11418.16|11418.16|0
1605790880000|2020-11-19 13:01:20|11418.29|11418.29|11418.58|11418.58|11418.58|11418.58|11418.29|11418.29|0
1605790890000|2020-11-19 13:01:30|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|11418.71|0
1605790920000|2020-11-19 13:02:00|11418.51|11418.51|11416.53|11416.53|11418.51|11418.51|11416.53|11416.53|0
1605790930000|2020-11-19 13:02:10|11416.24|11416.24|11416.24|11416.24|11416.24|11416.24|11416.24|11416.24|0
1605790940000|2020-11-19 13:02:20|11416.41|11416.41|11417.76|11417.76|11417.76|11417.76|11416.41|11416.41|0
1605790950000|2020-11-19 13:02:30|11417.68|11417.68|11416.85|11416.85|11417.68|11417.68|11416.85|11416.85|0
1605790960000|2020-11-19 13:02:40|11417.68|11417.68|11419.43|11419.43|11419.43|11419.43|11417.68|11417.68|0
1605790990000|2020-11-19 13:03:10|11419.15|11419.15|11419.91|11419.91|11420.18|11420.18|11419.15|11419.15|0
1605791000000|2020-11-19 13:03:20|11422.38|11422.38|11422.38|11422.38|11422.38|11422.38|11422.38|11422.38|0
1605791020000|2020-11-19 13:03:40|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|11421.91|0
1605791040000|2020-11-19 13:04:00|11421.78|11421.78|11420.58|11420.58|11421.78|11421.78|11420.58|11420.58|0
1605791050000|2020-11-19 13:04:10|11422.22|11422.22|11422.57|11422.57|11422.57|11422.57|11421.75|11421.75|0
1605791060000|2020-11-19 13:04:20|11423.4|11423.4|11422.07|11422.07|11423.4|11423.4|11422.07|11422.07|0
1605791070000|2020-11-19 13:04:30|11421.56|11421.56|11421.56|11421.56|11421.56|11421.56|11421.56|11421.56|0
1605791100000|2020-11-19 13:05:00|11421.44|11421.44|11418.3|11418.3|11421.56|11421.56|11418.3|11418.3|0
1605791110000|2020-11-19 13:05:10|11418.06|11418.06|11417.89|11417.89|11418.06|11418.06|11417.89|11417.89|0
1605791120000|2020-11-19 13:05:20|11417.7|11417.7|11417.61|11417.61|11417.7|11417.7|11417.61|11417.61|0
1605791130000|2020-11-19 13:05:30|11418.43|11418.43|11418.96|11418.96|11419.25|11419.25|11418.43|11418.43|0
1605791150000|2020-11-19 13:05:50|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|0
1605791160000|2020-11-19 13:06:00|11418.54|11418.54|11419.12|11419.12|11419.12|11419.12|11417.48|11417.48|0
1605791170000|2020-11-19 13:06:10|11418.89|11418.89|11420|11420|11420|11420|11418.89|11418.89|0
1605791190000|2020-11-19 13:06:30|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|11420.47|0
1605791210000|2020-11-19 13:06:50|11420.7|11420.7|11421.52|11421.52|11421.52|11421.52|11420.7|11420.7|0
1605791220000|2020-11-19 13:07:00|11421.43|11421.43|11421.4|11421.4|11421.43|11421.43|11421.32|11421.32|0
1605791230000|2020-11-19 13:07:10|11420.58|11420.58|11420.34|11420.34|11420.58|11420.58|11420.34|11420.34|0
1605791240000|2020-11-19 13:07:20|11419.72|11419.72|11419.6|11419.6|11420.08|11420.08|11419.6|11419.6|0
1605791250000|2020-11-19 13:07:30|11420.22|11420.22|11420.22|11420.22|11420.22|11420.22|11420.22|11420.22|0
1605791270000|2020-11-19 13:07:50|11419.4|11419.4|11419.4|11419.4|11419.4|11419.4|11419.4|11419.4|0
1605791290000|2020-11-19 13:08:10|11419.31|11419.31|11419.31|11419.31|11419.31|11419.31|11419.31|11419.31|0
1605791320000|2020-11-19 13:08:40|11419.01|11419.01|11418.88|11418.88|11419.01|11419.01|11418.88|11418.88|0
1605791330000|2020-11-19 13:08:50|11419.71|11419.71|11420.68|11420.68|11420.68|11420.68|11418.8|11418.8|0
1605791340000|2020-11-19 13:09:00|11421.04|11421.04|11421.04|11421.04|11421.04|11421.04|11421.04|11421.04|0
1605791350000|2020-11-19 13:09:10|11421.16|11421.16|11421.16|11421.16|11421.16|11421.16|11421.16|11421.16|0
1605791360000|2020-11-19 13:09:20|11421.25|11421.25|11421.48|11421.48|11421.48|11421.48|11421.25|11421.25|0
1605791370000|2020-11-19 13:09:30|11422.3|11422.3|11421.48|11421.48|11422.3|11422.3|11421.48|11421.48|0
1605791380000|2020-11-19 13:09:40|11421.84|11421.84|11423.66|11423.66|11423.66|11423.66|11421.84|11421.84|0
1605791390000|2020-11-19 13:09:50|11423.78|11423.78|11424.05|11424.05|11424.05|11424.05|11423.78|11423.78|0
1605791410000|2020-11-19 13:10:10|11423.98|11423.98|11423.09|11423.09|11423.98|11423.98|11423.09|11423.09|0
1605791420000|2020-11-19 13:10:20|11423.21|11423.21|11423.21|11423.21|11423.21|11423.21|11423.21|11423.21|0
1605791450000|2020-11-19 13:10:50|11423.5|11423.5|11424.5|11424.5|11424.5|11424.5|11423.5|11423.5|0
1605791460000|2020-11-19 13:11:00|11424.79|11424.79|11424.99|11424.99|11424.99|11424.99|11424.79|11424.79|0
1605791470000|2020-11-19 13:11:10|11425.11|11425.11|11425.11|11425.11|11425.11|11425.11|11425.11|11425.11|0
1605791480000|2020-11-19 13:11:20|11425.28|11425.28|11425.66|11425.66|11425.66|11425.66|11425.28|11425.28|0
1605791490000|2020-11-19 13:11:30|11426.49|11426.49|11426.64|11426.64|11426.64|11426.64|11426.49|11426.49|0
1605791500000|2020-11-19 13:11:40|11427|11427|11427|11427|11427|11427|11427|11427|0
1605791510000|2020-11-19 13:11:50|11427.47|11427.47|11427.47|11427.47|11427.47|11427.47|11427.47|11427.47|0
1605791520000|2020-11-19 13:12:00|11427.34|11427.34|11427.42|11427.42|11428.04|11428.04|11427.34|11427.34|0
1605791550000|2020-11-19 13:12:30|11426.8|11426.8|11426.61|11426.61|11426.8|11426.8|11426.61|11426.61|0
1605791560000|2020-11-19 13:12:40|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|11426.25|0
1605791570000|2020-11-19 13:12:50|11425.88|11425.88|11425.88|11425.88|11425.88|11425.88|11425.88|11425.88|0
1605791580000|2020-11-19 13:13:00|11426.17|11426.17|11426.24|11426.24|11426.24|11426.24|11426.17|11426.17|0
1605791600000|2020-11-19 13:13:20|11426.41|11426.41|11426.58|11426.58|11426.58|11426.58|11426.41|11426.41|0
1605791620000|2020-11-19 13:13:40|11427.4|11427.4|11429.61|11429.61|11429.61|11429.61|11427.4|11427.4|0
1605791630000|2020-11-19 13:13:50|11430.44|11430.44|11430.44|11430.44|11430.44|11430.44|11430.44|11430.44|0
1605791640000|2020-11-19 13:14:00|11429.61|11429.61|11427.53|11427.53|11429.61|11429.61|11427.53|11427.53|0
1605791650000|2020-11-19 13:14:10|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|11427.41|0
1605791660000|2020-11-19 13:14:20|11425.77|11425.77|11425.89|11425.89|11426.06|11426.06|11425.77|11425.77|0
1605791670000|2020-11-19 13:14:30|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|0
1605791690000|2020-11-19 13:14:50|11425.87|11425.87|11425.87|11425.87|11425.87|11425.87|11425.87|11425.87|0
1605791700000|2020-11-19 13:15:00|11426.69|11426.69|11425.97|11425.97|11426.69|11426.69|11425.97|11425.97|0
1605791720000|2020-11-19 13:15:20|11425.35|11425.35|11424.41|11424.41|11425.35|11425.35|11424.41|11424.41|0
1605791740000|2020-11-19 13:15:40|11424.31|11424.31|11424.69|11424.69|11424.69|11424.69|11424.31|11424.31|0
1605791750000|2020-11-19 13:15:50|11424.22|11424.22|11424.31|11424.31|11424.6|11424.6|11424.02|11424.02|0
1605791760000|2020-11-19 13:16:00|11424.67|11424.67|11424.67|11424.67|11424.67|11424.67|11424.67|11424.67|0
1605791770000|2020-11-19 13:16:10|11424.31|11424.31|11424.31|11424.31|11424.31|11424.31|11424.31|11424.31|0
1605791780000|2020-11-19 13:16:20|11424.43|11424.43|11424.43|11424.43|11424.43|11424.43|11424.43|11424.43|0
1605791790000|2020-11-19 13:16:30|11424.9|11424.9|11424.36|11424.36|11424.9|11424.9|11424.36|11424.36|0
1605791800000|2020-11-19 13:16:40|11424.23|11424.23|11424.74|11424.74|11424.74|11424.74|11424.23|11424.23|0
1605791810000|2020-11-19 13:16:50|11425.11|11425.11|11425.22|11425.22|11425.22|11425.22|11425.11|11425.11|0
1605791820000|2020-11-19 13:17:00|11425.85|11425.85|11425.31|11425.31|11425.85|11425.85|11425.02|11425.02|0
1605791830000|2020-11-19 13:17:10|11425.6|11425.6|11426.28|11426.28|11426.28|11426.28|11425.6|11425.6|0
1605791840000|2020-11-19 13:17:20|11426.34|11426.34|11426.15|11426.15|11426.34|11426.34|11426.15|11426.15|0
1605791850000|2020-11-19 13:17:30|11425.8|11425.8|11426.74|11426.74|11426.74|11426.74|11425.8|11425.8|0
1605791860000|2020-11-19 13:17:40|11426.86|11426.86|11426.57|11426.57|11426.86|11426.86|11426.57|11426.57|0
1605791870000|2020-11-19 13:17:50|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|0
1605791880000|2020-11-19 13:18:00|11427.54|11427.54|11427.43|11427.43|11427.54|11427.54|11427.43|11427.43|0
1605791890000|2020-11-19 13:18:10|11427.77|11427.77|11427.99|11427.99|11428.28|11428.28|11427.77|11427.77|0
1605791900000|2020-11-19 13:18:20|11427.51|11427.51|11427.51|11427.51|11427.51|11427.51|11427.51|11427.51|0
1605791910000|2020-11-19 13:18:30|11427.39|11427.39|11427.28|11427.28|11427.39|11427.39|11427.28|11427.28|0
1605791920000|2020-11-19 13:18:40|11427.34|11427.34|11427.28|11427.28|11427.34|11427.34|11427.28|11427.28|0
1605791930000|2020-11-19 13:18:50|11428.1|11428.1|11427.9|11427.9|11428.72|11428.72|11427.9|11427.9|0
1605791940000|2020-11-19 13:19:00|11428.26|11428.26|11427.86|11427.86|11428.26|11428.26|11427.86|11427.86|0
1605791950000|2020-11-19 13:19:10|11428.68|11428.68|11428.39|11428.39|11428.68|11428.68|11428.39|11428.39|0
1605791960000|2020-11-19 13:19:20|11428.29|11428.29|11428.29|11428.29|11428.29|11428.29|11428.29|11428.29|0
1605791970000|2020-11-19 13:19:30|11428.58|11428.58|11428.29|11428.29|11428.58|11428.58|11428.29|11428.29|0
1605791980000|2020-11-19 13:19:40|11428.44|11428.44|11428.44|11428.44|11428.44|11428.44|11428.44|11428.44|0
1605791990000|2020-11-19 13:19:50|11429.27|11429.27|11428.98|11428.98|11429.27|11429.27|11428.98|11428.98|0
1605792000000|2020-11-19 13:20:00|11429.09|11429.09|11428.15|11428.15|11429.09|11429.09|11428.15|11428.15|0
1605792010000|2020-11-19 13:20:10|11427.68|11427.68|11427.68|11427.68|11427.68|11427.68|11427.68|11427.68|0
1605792020000|2020-11-19 13:20:20|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|11427.56|0
1605792030000|2020-11-19 13:20:30|11427.47|11427.47|11427.47|11427.47|11427.47|11427.47|11427.47|11427.47|0
1605792040000|2020-11-19 13:20:40|11427.35|11427.35|11427.23|11427.23|11427.35|11427.35|11427.23|11427.23|0
1605792060000|2020-11-19 13:21:00|11427.6|11427.6|11426.54|11426.54|11427.6|11427.6|11426.54|11426.54|0
1605792070000|2020-11-19 13:21:10|11425.82|11425.82|11425.89|11425.89|11425.89|11425.89|11425.72|11425.72|0
1605792080000|2020-11-19 13:21:20|11425.75|11425.75|11425.75|11425.75|11425.75|11425.75|11425.75|11425.75|0
1605792100000|2020-11-19 13:21:40|11425.51|11425.51|11424.32|11424.32|11425.51|11425.51|11424.32|11424.32|0
1605792110000|2020-11-19 13:21:50|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|11423.96|0
1605792120000|2020-11-19 13:22:00|11423.67|11423.67|11422.99|11422.99|11423.67|11423.67|11422.99|11422.99|0
1605792130000|2020-11-19 13:22:10|11422.85|11422.85|11422.19|11422.19|11422.99|11422.99|11422.19|11422.19|0
1605792140000|2020-11-19 13:22:20|11422.31|11422.31|11422.22|11422.22|11422.43|11422.43|11422.22|11422.22|0
1605792150000|2020-11-19 13:22:30|11422.29|11422.29|11422.74|11422.74|11422.74|11422.74|11422.29|11422.29|0
1605792160000|2020-11-19 13:22:40|11422.27|11422.27|11422.71|11422.71|11422.71|11422.71|11422.27|11422.27|0
1605792170000|2020-11-19 13:22:50|11422.61|11422.61|11422.61|11422.61|11422.61|11422.61|11422.61|11422.61|0
1605792180000|2020-11-19 13:23:00|11422.73|11422.73|11421.79|11421.79|11422.73|11422.73|11421.79|11421.79|0
1605792190000|2020-11-19 13:23:10|11422.27|11422.27|11422.27|11422.27|11422.27|11422.27|11422.27|11422.27|0
1605792200000|2020-11-19 13:23:20|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|0
1605792210000|2020-11-19 13:23:30|11421.02|11421.02|11420.21|11420.21|11421.02|11421.02|11420.21|11420.21|0
1605792230000|2020-11-19 13:23:50|11420.08|11420.08|11420.84|11420.84|11420.84|11420.84|11420.08|11420.08|0
1605792240000|2020-11-19 13:24:00|11420.67|11420.67|11420.05|11420.05|11420.67|11420.67|11420.05|11420.05|0
1605792260000|2020-11-19 13:24:20|11419.88|11419.88|11419.88|11419.88|11419.88|11419.88|11419.88|11419.88|0
1605792270000|2020-11-19 13:24:30|11419.71|11419.71|11419.54|11419.54|11419.71|11419.71|11419.54|11419.54|0
1605792290000|2020-11-19 13:24:50|11419.6|11419.6|11419.6|11419.6|11419.6|11419.6|11419.6|11419.6|0
1605792300000|2020-11-19 13:25:00|11419.47|11419.47|11419.36|11419.36|11419.59|11419.59|11419.36|11419.36|0
1605792310000|2020-11-19 13:25:10|11419.48|11419.48|11419.48|11419.48|11419.48|11419.48|11419.48|11419.48|0
1605792320000|2020-11-19 13:25:20|11419.56|11419.56|11419.85|11419.85|11419.85|11419.85|11419.56|11419.56|0
1605792330000|2020-11-19 13:25:30|11419.23|11419.23|11420.46|11420.46|11420.46|11420.46|11419.23|11419.23|0
1605792340000|2020-11-19 13:25:40|11420.82|11420.82|11420.82|11420.82|11420.82|11420.82|11420.82|11420.82|0
1605792350000|2020-11-19 13:25:50|11420.74|11420.74|11420.74|11420.74|11420.74|11420.74|11420.74|11420.74|0
1605792360000|2020-11-19 13:26:00|11420.45|11420.45|11420.57|11420.57|11420.57|11420.57|11420.45|11420.45|0
1605792370000|2020-11-19 13:26:10|11420.68|11420.68|11420.68|11420.68|11420.68|11420.68|11420.68|11420.68|0
1605792380000|2020-11-19 13:26:20|11420.4|11420.4|11420.4|11420.4|11420.4|11420.4|11420.4|11420.4|0
1605792410000|2020-11-19 13:26:50|11421.02|11421.02|11421.72|11421.72|11421.72|11421.72|11421.02|11421.02|0
1605792420000|2020-11-19 13:27:00|11421.96|11421.96|11422.42|11422.42|11422.42|11422.42|11421.96|11421.96|0
1605792430000|2020-11-19 13:27:10|11422.79|11422.79|11422.79|11422.79|11422.79|11422.79|11422.79|11422.79|0
1605792440000|2020-11-19 13:27:20|11423.61|11423.61|11423.71|11423.71|11424.43|11424.43|11423.61|11423.61|0
1605792460000|2020-11-19 13:27:40|11423.34|11423.34|11423.07|11423.07|11423.34|11423.34|11423|11423|0
1605792470000|2020-11-19 13:27:50|11422.98|11422.98|11423.04|11423.04|11423.04|11423.04|11422.98|11422.98|0
1605792480000|2020-11-19 13:28:00|11422.94|11422.94|11424|11424|11424|11424|11422.94|11422.94|0
1605792500000|2020-11-19 13:28:20|11423.93|11423.93|11423.31|11423.31|11423.93|11423.93|11423.31|11423.31|0
1605792510000|2020-11-19 13:28:30|11423.22|11423.22|11423.19|11423.19|11423.31|11423.31|11423.19|11423.19|0
1605792530000|2020-11-19 13:28:50|11423.34|11423.34|11423.27|11423.27|11423.34|11423.34|11423.27|11423.27|0
1605792540000|2020-11-19 13:29:00|11423.51|11423.51|11424.55|11424.55|11424.55|11424.55|11423.51|11423.51|0
1605792550000|2020-11-19 13:29:10|11424.2|11424.2|11423.62|11423.62|11424.39|11424.39|11423.62|11423.62|0
1605792570000|2020-11-19 13:29:30|11424.73|11424.73|11424.62|11424.62|11424.88|11424.88|11424.53|11424.53|0
1605792590000|2020-11-19 13:29:50|11424.33|11424.33|11425.17|11425.17|11425.17|11425.17|11424.33|11424.33|0
1605792600000|2020-11-19 13:30:00|11424.93|11424.93|11425.18|11425.18|11425.18|11425.18|11424.57|11424.57|0
1605792610000|2020-11-19 13:30:10|11425.01|11425.01|11424.46|11424.46|11425.01|11425.01|11424.46|11424.46|0
1605792620000|2020-11-19 13:30:20|11423.37|11423.37|11423.37|11423.37|11423.37|11423.37|11423.37|11423.37|0
1605792630000|2020-11-19 13:30:30|11423.29|11423.29|11423.89|11423.89|11423.89|11423.89|11422.83|11422.83|0
1605792640000|2020-11-19 13:30:40|11423.61|11423.61|11423.61|11423.61|11423.61|11423.61|11423.61|11423.61|0
1605792650000|2020-11-19 13:30:50|11423.51|11423.51|11422.68|11422.68|11423.51|11423.51|11422.68|11422.68|0
1605792660000|2020-11-19 13:31:00|11422.51|11422.51|11422.59|11422.59|11422.76|11422.76|11421.82|11421.82|0
1605792670000|2020-11-19 13:31:10|11422.48|11422.48|11422.24|11422.24|11422.48|11422.48|11422.24|11422.24|0
1605792690000|2020-11-19 13:31:30|11421.62|11421.62|11421.74|11421.74|11421.74|11421.74|11421.62|11421.62|0
1605792700000|2020-11-19 13:31:40|11422.87|11422.87|11422.17|11422.17|11422.87|11422.87|11422.17|11422.17|0
1605792710000|2020-11-19 13:31:50|11422.34|11422.34|11422.57|11422.57|11422.57|11422.57|11422.34|11422.34|0
1605792720000|2020-11-19 13:32:00|11422.44|11422.44|11421.12|11421.12|11422.44|11422.44|11421.12|11421.12|0
1605792730000|2020-11-19 13:32:10|11421.29|11421.29|11422.92|11422.92|11423.02|11423.02|11421.29|11421.29|0
1605792740000|2020-11-19 13:32:20|11423.09|11423.09|11423.71|11423.71|11423.71|11423.71|11423.09|11423.09|0
1605792750000|2020-11-19 13:32:30|11423.57|11423.57|11422.85|11422.85|11423.57|11423.57|11422.85|11422.85|0
1605792760000|2020-11-19 13:32:40|11422.51|11422.51|11422.51|11422.51|11422.51|11422.51|11422.51|11422.51|0
1605792770000|2020-11-19 13:32:50|11422.44|11422.44|11422.37|11422.37|11422.44|11422.44|11422.37|11422.37|0
1605792780000|2020-11-19 13:33:00|11423.62|11423.62|11423.62|11423.62|11423.62|11423.62|11423.62|11423.62|0
1605792790000|2020-11-19 13:33:10|11423.38|11423.38|11423.77|11423.77|11424.01|11424.01|11423.38|11423.38|0
1605792800000|2020-11-19 13:33:20|11423.64|11423.64|11420.52|11420.52|11423.64|11423.64|11420.52|11420.52|0
1605792810000|2020-11-19 13:33:30|11420.44|11420.44|11420.8|11420.8|11420.8|11420.8|11420.44|11420.44|0
1605792830000|2020-11-19 13:33:50|11421.62|11421.62|11421.2|11421.2|11421.62|11421.62|11421.2|11421.2|0
1605792840000|2020-11-19 13:34:00|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|11421.82|0
1605792850000|2020-11-19 13:34:10|11421.59|11421.59|11421.59|11421.59|11421.59|11421.59|11421.47|11421.47|0
1605792860000|2020-11-19 13:34:20|11421.49|11421.49|11421.49|11421.49|11421.49|11421.49|11421.49|11421.49|0
1605792870000|2020-11-19 13:34:30|11421.39|11421.39|11421.68|11421.68|11421.68|11421.68|11421.39|11421.39|0
1605792880000|2020-11-19 13:34:40|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|11421.77|0
1605792890000|2020-11-19 13:34:50|11421.68|11421.68|11421.82|11421.82|11421.82|11421.82|11421.62|11421.62|0
1605792900000|2020-11-19 13:35:00|11422.01|11422.01|11422.8|11422.8|11422.84|11422.84|11422.01|11422.01|0
1605792910000|2020-11-19 13:35:10|11423.27|11423.27|11423.27|11423.27|11423.27|11423.27|11423.27|11423.27|0
1605792920000|2020-11-19 13:35:20|11423.18|11423.18|11422.83|11422.83|11423.18|11423.18|11422.83|11422.83|0
1605792930000|2020-11-19 13:35:30|11423.06|11423.06|11422.99|11422.99|11423.06|11423.06|11422.99|11422.99|0
1605792940000|2020-11-19 13:35:40|11423.13|11423.13|11422.57|11422.57|11423.13|11423.13|11422.57|11422.57|0
1605792950000|2020-11-19 13:35:50|11422.34|11422.34|11422.34|11422.34|11422.34|11422.34|11421.71|11421.71|0
1605792960000|2020-11-19 13:36:00|11422.19|11422.19|11421.46|11421.46|11422.19|11422.19|11421.46|11421.46|0
1605792970000|2020-11-19 13:36:10|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|11420.88|0
1605792980000|2020-11-19 13:36:20|11420.8|11420.8|11420.14|11420.14|11420.8|11420.8|11420.14|11420.14|0
1605793000000|2020-11-19 13:36:40|11419.91|11419.91|11419.37|11419.37|11419.91|11419.91|11419.37|11419.37|0
1605793020000|2020-11-19 13:37:00|11419.09|11419.09|11416.19|11416.19|11419.09|11419.09|11416.19|11416.19|0
1605793030000|2020-11-19 13:37:10|11416|11416|11414.3|11414.3|11416|11416|11413.94|11413.94|0
1605793040000|2020-11-19 13:37:20|11415.12|11415.12|11415.22|11415.22|11415.95|11415.95|11415.12|11415.12|0
1605793050000|2020-11-19 13:37:30|11415.03|11415.03|11414.41|11414.41|11415.03|11415.03|11413.79|11413.79|0
1605793070000|2020-11-19 13:37:50|11414.65|11414.65|11414.02|11414.02|11414.65|11414.65|11414.02|11414.02|0
1605793090000|2020-11-19 13:38:10|11413.66|11413.66|11412.79|11412.79|11413.66|11413.66|11412.79|11412.79|0
1605793100000|2020-11-19 13:38:20|11412.44|11412.44|11412.01|11412.01|11412.44|11412.44|11412.01|11412.01|0
1605793110000|2020-11-19 13:38:30|11412.4|11412.4|11412.97|11412.97|11412.97|11412.97|11412.4|11412.4|0
1605793120000|2020-11-19 13:38:40|11413.79|11413.79|11414.52|11414.52|11414.52|11414.52|11413.16|11413.16|0
1605793140000|2020-11-19 13:39:00|11414.33|11414.33|11414.44|11414.44|11414.44|11414.44|11414.33|11414.33|0
1605793150000|2020-11-19 13:39:10|11415.02|11415.02|11415.02|11415.02|11415.02|11415.02|11415.02|11415.02|0
1605793170000|2020-11-19 13:39:30|11415.12|11415.12|11416.11|11416.11|11416.11|11416.11|11415.12|11415.12|0
1605793180000|2020-11-19 13:39:40|11416.35|11416.35|11416.15|11416.15|11416.35|11416.35|11416.15|11416.15|0
1605793190000|2020-11-19 13:39:50|11416.04|11416.04|11415.8|11415.8|11416.04|11416.04|11415.8|11415.8|0
1605793200000|2020-11-19 13:40:00|11416.17|11416.17|11417.54|11417.54|11417.68|11417.68|11415.81|11415.81|0
1605793210000|2020-11-19 13:40:10|11416.92|11416.92|11419.19|11419.19|11419.19|11419.19|11416.92|11416.92|0
1605793220000|2020-11-19 13:40:20|11418.83|11418.83|11418.27|11418.27|11418.83|11418.83|11418.17|11418.17|0
1605793230000|2020-11-19 13:40:30|11417.45|11417.45|11417.35|11417.35|11417.45|11417.45|11417.35|11417.35|0
1605793250000|2020-11-19 13:40:50|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|11417.12|0
1605793260000|2020-11-19 13:41:00|11417.35|11417.35|11418.45|11418.45|11418.45|11418.45|11417.35|11417.35|0
1605793280000|2020-11-19 13:41:20|11418.25|11418.25|11416.49|11416.49|11418.35|11418.35|11416.49|11416.49|0
1605793290000|2020-11-19 13:41:30|11416.42|11416.42|11416.32|11416.32|11416.42|11416.42|11416.2|11416.2|0
1605793300000|2020-11-19 13:41:40|11416.2|11416.2|11416.2|11416.2|11416.2|11416.2|11416.2|11416.2|0
1605793310000|2020-11-19 13:41:50|11416.12|11416.12|11416.65|11416.65|11416.65|11416.65|11416.12|11416.12|0
1605793320000|2020-11-19 13:42:00|11416.07|11416.07|11415.85|11415.85|11416.07|11416.07|11415.85|11415.85|0
1605793330000|2020-11-19 13:42:10|11415.03|11415.03|11416.26|11416.26|11416.26|11416.26|11415.03|11415.03|0
1605793340000|2020-11-19 13:42:20|11416.43|11416.43|11417.79|11417.79|11417.88|11417.88|11416.43|11416.43|0
1605793350000|2020-11-19 13:42:30|11417.87|11417.87|11417.87|11417.87|11417.87|11417.87|11417.87|11417.87|0
1605793360000|2020-11-19 13:42:40|11418.74|11418.74|11418.74|11418.74|11418.74|11418.74|11418.74|11418.74|0
1605793380000|2020-11-19 13:43:00|11418.03|11418.03|11417.52|11417.52|11418.17|11418.17|11417.35|11417.35|0
1605793400000|2020-11-19 13:43:20|11417.58|11417.58|11417.62|11417.62|11417.62|11417.62|11417.49|11417.49|0
1605793410000|2020-11-19 13:43:30|11417.74|11417.74|11417.98|11417.98|11417.98|11417.98|11417.74|11417.74|0
1605793420000|2020-11-19 13:43:40|11416.33|11416.33|11416.21|11416.21|11416.33|11416.33|11416.21|11416.21|0
1605793430000|2020-11-19 13:43:50|11416.41|11416.41|11415.2|11415.2|11416.41|11416.41|11414.97|11414.97|0
1605793440000|2020-11-19 13:44:00|11415.14|11415.14|11414.92|11414.92|11415.14|11415.14|11414.72|11414.72|0
1605793450000|2020-11-19 13:44:10|11415.2|11415.2|11414.88|11414.88|11415.2|11415.2|11414.88|11414.88|0
1605793460000|2020-11-19 13:44:20|11415.08|11415.08|11414.52|11414.52|11415.08|11415.08|11414.52|11414.52|0
1605793470000|2020-11-19 13:44:30|11414.64|11414.64|11415.88|11415.88|11415.88|11415.88|11414.64|11414.64|0
1605793480000|2020-11-19 13:44:40|11415.8|11415.8|11415.88|11415.88|11415.88|11415.88|11415.8|11415.8|0
1605793490000|2020-11-19 13:44:50|11416.12|11416.12|11416.24|11416.24|11416.24|11416.24|11416.12|11416.12|0
1605793500000|2020-11-19 13:45:00|11415.95|11415.95|11415.39|11415.39|11415.95|11415.95|11415.39|11415.39|0
1605793510000|2020-11-19 13:45:10|11415.1|11415.1|11415.1|11415.1|11415.1|11415.1|11415.1|11415.1|0
1605793520000|2020-11-19 13:45:20|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|0
1605793530000|2020-11-19 13:45:30|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|0
1605793540000|2020-11-19 13:45:40|11414.2|11414.2|11414.2|11414.2|11414.2|11414.2|11414.2|11414.2|0
1605793550000|2020-11-19 13:45:50|11414.33|11414.33|11414.25|11414.25|11414.33|11414.33|11414.25|11414.25|0
1605793560000|2020-11-19 13:46:00|11413.96|11413.96|11413.84|11413.84|11413.96|11413.96|11413.84|11413.84|0
1605793570000|2020-11-19 13:46:10|11413.22|11413.22|11413.22|11413.22|11413.22|11413.22|11413.22|11413.22|0
1605793580000|2020-11-19 13:46:20|11412.94|11412.94|11413.09|11413.09|11413.09|11413.09|11412.94|11412.94|0
1605793590000|2020-11-19 13:46:30|11413.24|11413.24|11413.35|11413.35|11413.35|11413.35|11413.24|11413.24|0
1605793600000|2020-11-19 13:46:40|11414.6|11414.6|11414.13|11414.13|11414.6|11414.6|11414.13|11414.13|0
1605793610000|2020-11-19 13:46:50|11414.57|11414.57|11414.57|11414.57|11414.57|11414.57|11414.57|11414.57|0
1605793620000|2020-11-19 13:47:00|11414.4|11414.4|11414.4|11414.4|11414.4|11414.4|11414.4|11414.4|0
1605793630000|2020-11-19 13:47:10|11414.28|11414.28|11414.4|11414.4|11414.4|11414.4|11414.28|11414.28|0
1605793640000|2020-11-19 13:47:20|11413.78|11413.78|11414.01|11414.01|11414.2|11414.2|11413.58|11413.58|0
1605793670000|2020-11-19 13:47:50|11413.84|11413.84|11413.46|11413.46|11413.84|11413.84|11413.46|11413.46|0
1605793680000|2020-11-19 13:48:00|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|0
1605793700000|2020-11-19 13:48:20|11413.12|11413.12|11413.09|11413.09|11413.18|11413.18|11412.89|11412.89|0
1605793720000|2020-11-19 13:48:40|11413.21|11413.21|11414.36|11414.36|11414.36|11414.36|11413.21|11413.21|0
1605793730000|2020-11-19 13:48:50|11414.12|11414.12|11413.85|11413.85|11414.31|11414.31|11413.76|11413.76|0
1605793740000|2020-11-19 13:49:00|11413.93|11413.93|11414.03|11414.03|11414.03|11414.03|11413.93|11413.93|0
1605793760000|2020-11-19 13:49:20|11414.2|11414.2|11413.38|11413.38|11414.2|11414.2|11413.38|11413.38|0
1605793770000|2020-11-19 13:49:30|11414|11414|11414|11414|11414|11414|11414|11414|0
1605793780000|2020-11-19 13:49:40|11413.93|11413.93|11413.93|11413.93|11413.93|11413.93|11413.93|11413.93|0
1605793790000|2020-11-19 13:49:50|11413.11|11413.11|11413.93|11413.93|11413.93|11413.93|11413.11|11413.11|0
1605793800000|2020-11-19 13:50:00|11414.5|11414.5|11414.05|11414.05|11415.23|11415.23|11414.05|11414.05|0
1605793810000|2020-11-19 13:50:10|11413.96|11413.96|11413.11|11413.11|11413.96|11413.96|11413.11|11413.11|0
1605793820000|2020-11-19 13:50:20|11413.22|11413.22|11413.98|11413.98|11413.98|11413.98|11413.22|11413.22|0
1605793830000|2020-11-19 13:50:30|11413.91|11413.91|11414.31|11414.31|11414.31|11414.31|11413.91|11413.91|0
1605793840000|2020-11-19 13:50:40|11414.7|11414.7|11414.5|11414.5|11414.7|11414.7|11414.5|11414.5|0
1605793860000|2020-11-19 13:51:00|11415.12|11415.12|11414.89|11414.89|11415.12|11415.12|11414.89|11414.89|0
1605793870000|2020-11-19 13:51:10|11415.22|11415.22|11415.7|11415.7|11415.7|11415.7|11415.22|11415.22|0
1605793880000|2020-11-19 13:51:20|11415.63|11415.63|11415.46|11415.46|11415.63|11415.63|11415.46|11415.46|0
1605793890000|2020-11-19 13:51:30|11414.99|11414.99|11413.71|11413.71|11415.35|11415.35|11413.71|11413.71|0
1605793900000|2020-11-19 13:51:40|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|0
1605793910000|2020-11-19 13:51:50|11412.83|11412.83|11411.58|11411.58|11412.83|11412.83|11411.58|11411.58|0
1605793920000|2020-11-19 13:52:00|11412.4|11412.4|11412.4|11412.4|11412.4|11412.4|11412.4|11412.4|0
1605793930000|2020-11-19 13:52:10|11412.5|11412.5|11413.12|11413.12|11413.12|11413.12|11412.5|11412.5|0
1605793940000|2020-11-19 13:52:20|11413.31|11413.31|11412.55|11412.55|11413.31|11413.31|11412.55|11412.55|0
1605793960000|2020-11-19 13:52:40|11410.91|11410.91|11410.91|11410.91|11410.91|11410.91|11410.29|11410.29|0
1605793970000|2020-11-19 13:52:50|11411.15|11411.15|11410.69|11410.69|11411.15|11411.15|11410.69|11410.69|0
1605793980000|2020-11-19 13:53:00|11411.09|11411.09|11411.16|11411.16|11411.43|11411.43|11411.09|11411.09|0
1605794000000|2020-11-19 13:53:20|11411.09|11411.09|11410.72|11410.72|11411.09|11411.09|11410.65|11410.65|0
1605794010000|2020-11-19 13:53:30|11410.59|11410.59|11410.45|11410.45|11410.59|11410.59|11410.45|11410.45|0
1605794020000|2020-11-19 13:53:40|11410.22|11410.22|11409.26|11409.26|11410.56|11410.56|11409.26|11409.26|0
1605794030000|2020-11-19 13:53:50|11408.97|11408.97|11408.68|11408.68|11408.97|11408.97|11408.68|11408.68|0
1605794040000|2020-11-19 13:54:00|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|11407.03|0
1605794060000|2020-11-19 13:54:20|11406.95|11406.95|11405.99|11405.99|11406.95|11406.95|11405.99|11405.99|0
1605794080000|2020-11-19 13:54:40|11405.37|11405.37|11405.37|11405.37|11405.37|11405.37|11405.37|11405.37|0
1605794100000|2020-11-19 13:55:00|11405.3|11405.3|11405.18|11405.18|11405.3|11405.3|11405.11|11405.11|0
1605794110000|2020-11-19 13:55:10|11405.05|11405.05|11404.85|11404.85|11405.05|11405.05|11404.85|11404.85|0
1605794120000|2020-11-19 13:55:20|11404.02|11404.02|11404.11|11404.11|11404.11|11404.11|11404.02|11404.02|0
1605794130000|2020-11-19 13:55:30|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|11406.58|0
1605794160000|2020-11-19 13:56:00|11407.2|11407.2|11406.91|11406.91|11407.38|11407.38|11406.91|11406.91|0
1605794170000|2020-11-19 13:56:10|11406.09|11406.09|11405.4|11405.4|11406.09|11406.09|11405.4|11405.4|0
1605794180000|2020-11-19 13:56:20|11405.53|11405.53|11406.44|11406.44|11406.44|11406.44|11405.53|11405.53|0
1605794200000|2020-11-19 13:56:40|11405.81|11405.81|11405.81|11405.81|11405.81|11405.81|11405.81|11405.81|0
1605794210000|2020-11-19 13:56:50|11405.9|11405.9|11404.94|11404.94|11406.03|11406.03|11404.94|11404.94|0
1605794220000|2020-11-19 13:57:00|11405.02|11405.02|11405.02|11405.02|11405.02|11405.02|11405.02|11405.02|0
1605794230000|2020-11-19 13:57:10|11405.11|11405.11|11405.11|11405.11|11405.11|11405.11|11405.11|11405.11|0
1605794240000|2020-11-19 13:57:20|11405.24|11405.24|11405.07|11405.07|11405.24|11405.24|11405.07|11405.07|0
1605794250000|2020-11-19 13:57:30|11404.25|11404.25|11403.62|11403.62|11404.25|11404.25|11403.62|11403.62|0
1605794260000|2020-11-19 13:57:40|11402.8|11402.8|11402.73|11402.73|11402.8|11402.8|11401.98|11401.98|0
1605794270000|2020-11-19 13:57:50|11403.56|11403.56|11403.56|11403.56|11403.56|11403.56|11403.56|11403.56|0
1605794280000|2020-11-19 13:58:00|11403.42|11403.42|11404.1|11404.1|11404.1|11404.1|11403.29|11403.29|0
1605794290000|2020-11-19 13:58:10|11405.74|11405.74|11405.74|11405.74|11405.74|11405.74|11405.74|11405.74|0
1605794300000|2020-11-19 13:58:20|11405.4|11405.4|11405.45|11405.45|11405.45|11405.45|11405.32|11405.32|0
1605794310000|2020-11-19 13:58:30|11405.36|11405.36|11404.89|11404.89|11405.36|11405.36|11404.89|11404.89|0
1605794320000|2020-11-19 13:58:40|11404.98|11404.98|11405.29|11405.29|11405.86|11405.86|11404.69|11404.69|0
1605794340000|2020-11-19 13:59:00|11406.12|11406.12|11406.71|11406.71|11406.81|11406.81|11406.12|11406.12|0
1605794350000|2020-11-19 13:59:10|11407.53|11407.53|11407.4|11407.4|11407.53|11407.53|11407.4|11407.4|0
1605794360000|2020-11-19 13:59:20|11407.31|11407.31|11407.4|11407.4|11407.4|11407.4|11407.31|11407.31|0
1605794370000|2020-11-19 13:59:30|11407.14|11407.14|11407.14|11407.14|11407.14|11407.14|11407.14|11407.14|0
1605794380000|2020-11-19 13:59:40|11407.96|11407.96|11407.96|11407.96|11407.96|11407.96|11407.96|11407.96|0
1605794400000|2020-11-19 14:00:00|11407.85|11407.85|11405.15|11405.15|11407.85|11407.85|11405.15|11405.15|0
1605794410000|2020-11-19 14:00:10|11405.05|11405.05|11404.35|11404.35|11405.05|11405.05|11404.12|11404.12|0
1605794420000|2020-11-19 14:00:20|11404.25|11404.25|11403.88|11403.88|11404.25|11404.25|11403.88|11403.88|0
1605794430000|2020-11-19 14:00:30|11403.78|11403.78|11403.16|11403.16|11403.78|11403.78|11403.16|11403.16|0
1605794450000|2020-11-19 14:00:50|11403.39|11403.39|11403.6|11403.6|11403.6|11403.6|11403.39|11403.39|0
1605794460000|2020-11-19 14:01:00|11403.46|11403.46|11403.71|11403.71|11403.99|11403.99|11403.46|11403.46|0
1605794470000|2020-11-19 14:01:10|11403.88|11403.88|11404.34|11404.34|11404.34|11404.34|11403.71|11403.71|0
1605794480000|2020-11-19 14:01:20|11403.52|11403.52|11402.53|11402.53|11403.52|11403.52|11400.88|11400.88|0
1605794490000|2020-11-19 14:01:30|11401.7|11401.7|11401.61|11401.61|11401.7|11401.7|11401.61|11401.61|0
1605794500000|2020-11-19 14:01:40|11401.48|11401.48|11401.48|11401.48|11401.48|11401.48|11401.48|11401.48|0
1605794510000|2020-11-19 14:01:50|11402.3|11402.3|11402.3|11402.3|11402.3|11402.3|11402.3|11402.3|0
1605794520000|2020-11-19 14:02:00|11401.48|11401.48|11401.34|11401.34|11401.48|11401.48|11401.34|11401.34|0
1605794530000|2020-11-19 14:02:10|11400.72|11400.72|11400.43|11400.43|11400.9|11400.9|11400.43|11400.43|0
1605794550000|2020-11-19 14:02:30|11399.61|11399.61|11399.61|11399.61|11401.03|11401.03|11399.38|11399.38|0
1605794570000|2020-11-19 14:02:50|11398.98|11398.98|11397.34|11397.34|11398.98|11398.98|11397.34|11397.34|0
1605794580000|2020-11-19 14:03:00|11397.22|11397.22|11397.22|11397.22|11397.22|11397.22|11397.22|11397.22|0
1605794600000|2020-11-19 14:03:20|11397.84|11397.84|11398.08|11398.08|11398.61|11398.61|11396.96|11396.96|0
1605794610000|2020-11-19 14:03:30|11398.21|11398.21|11398.9|11398.9|11398.9|11398.9|11398.21|11398.21|0
1605794620000|2020-11-19 14:03:40|11398.56|11398.56|11399.03|11399.03|11399.03|11399.03|11398.56|11398.56|0
1605794630000|2020-11-19 14:03:50|11399.27|11399.27|11399.83|11399.83|11399.83|11399.83|11399.1|11399.1|0
1605794640000|2020-11-19 14:04:00|11399.01|11399.01|11399.3|11399.3|11399.3|11399.3|11399.01|11399.01|0
1605794650000|2020-11-19 14:04:10|11399.01|11399.01|11399.5|11399.5|11399.5|11399.5|11399.01|11399.01|0
1605794660000|2020-11-19 14:04:20|11399.99|11399.99|11398.95|11398.95|11399.99|11399.99|11398.95|11398.95|0
1605794670000|2020-11-19 14:04:30|11398.67|11398.67|11397.37|11397.37|11398.67|11398.67|11397.14|11397.14|0
1605794680000|2020-11-19 14:04:40|11397.63|11397.63|11397.43|11397.43|11397.63|11397.63|11397.43|11397.43|0
1605794690000|2020-11-19 14:04:50|11396.96|11396.96|11396.96|11396.96|11396.96|11396.96|11396.96|11396.96|0
1605794700000|2020-11-19 14:05:00|11399.43|11399.43|11396.96|11396.96|11399.43|11399.43|11396.96|11396.96|0
1605794710000|2020-11-19 14:05:10|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|11397.13|0
1605794720000|2020-11-19 14:05:20|11398.78|11398.78|11394.73|11394.73|11398.78|11398.78|11394.73|11394.73|0
1605794730000|2020-11-19 14:05:30|11395.02|11395.02|11392.48|11392.48|11395.04|11395.04|11392.48|11392.48|0
1605794740000|2020-11-19 14:05:40|11392.69|11392.69|11392.9|11392.9|11392.9|11392.9|11392.69|11392.69|0
1605794750000|2020-11-19 14:05:50|11393.05|11393.05|11394.21|11394.21|11394.34|11394.34|11393.05|11393.05|0
1605794760000|2020-11-19 14:06:00|11395.03|11395.03|11396.89|11396.89|11396.97|11396.97|11395.03|11395.03|0
1605794770000|2020-11-19 14:06:10|11396.07|11396.07|11395.6|11395.6|11396.07|11396.07|11395.6|11395.6|0
1605794780000|2020-11-19 14:06:20|11395.83|11395.83|11396.06|11396.06|11396.06|11396.06|11395.83|11395.83|0
1605794790000|2020-11-19 14:06:30|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|0
1605794800000|2020-11-19 14:06:40|11396.67|11396.67|11396.6|11396.6|11396.67|11396.67|11396.6|11396.6|0
1605794810000|2020-11-19 14:06:50|11396.84|11396.84|11396.84|11396.84|11396.84|11396.84|11396.84|11396.84|0
1605794820000|2020-11-19 14:07:00|11398.08|11398.08|11398.71|11398.71|11398.71|11398.71|11398.08|11398.08|0
1605794840000|2020-11-19 14:07:20|11399.41|11399.41|11397.4|11397.4|11399.58|11399.58|11397.4|11397.4|0
1605794850000|2020-11-19 14:07:30|11397.31|11397.31|11397.48|11397.48|11397.48|11397.48|11397.31|11397.31|0
1605794860000|2020-11-19 14:07:40|11398.02|11398.02|11398.98|11398.98|11398.98|11398.98|11398.02|11398.02|0
1605794870000|2020-11-19 14:07:50|11399.09|11399.09|11398.94|11398.94|11399.09|11399.09|11398.73|11398.73|0
1605794880000|2020-11-19 14:08:00|11399.04|11399.04|11398.32|11398.32|11399.13|11399.13|11398.32|11398.32|0
1605794890000|2020-11-19 14:08:10|11398.08|11398.08|11397.37|11397.37|11398.08|11398.08|11397.01|11397.01|0
1605794900000|2020-11-19 14:08:20|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|11397.2|0
1605794910000|2020-11-19 14:08:30|11396.97|11396.97|11396.85|11396.85|11396.97|11396.97|11396.85|11396.85|0
1605794930000|2020-11-19 14:08:50|11396.73|11396.73|11396.61|11396.61|11396.73|11396.73|11396.61|11396.61|0
1605794940000|2020-11-19 14:09:00|11395.37|11395.37|11396.19|11396.19|11396.19|11396.19|11395.37|11395.37|0
1605794950000|2020-11-19 14:09:10|11396.26|11396.26|11396.26|11396.26|11396.26|11396.26|11396.26|11396.26|0
1605794970000|2020-11-19 14:09:30|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|0
1605794980000|2020-11-19 14:09:40|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|11395.84|0
1605794990000|2020-11-19 14:09:50|11395.57|11395.57|11395.84|11395.84|11395.84|11395.84|11395.02|11395.02|0
1605795000000|2020-11-19 14:10:00|11396.04|11396.04|11396.81|11396.81|11396.81|11396.81|11395.99|11395.99|0
1605795010000|2020-11-19 14:10:10|11397.64|11397.64|11397.34|11397.34|11397.81|11397.81|11397.34|11397.34|0
1605795020000|2020-11-19 14:10:20|11397.05|11397.05|11396.93|11396.93|11397.05|11397.05|11396.93|11396.93|0
1605795040000|2020-11-19 14:10:40|11397.17|11397.17|11398.09|11398.09|11398.09|11398.09|11397.17|11397.17|0
1605795050000|2020-11-19 14:10:50|11398.43|11398.43|11400.9|11400.9|11400.9|11400.9|11398.43|11398.43|0
1605795060000|2020-11-19 14:11:00|11400.84|11400.84|11399.95|11399.95|11400.84|11400.84|11399.95|11399.95|0
1605795070000|2020-11-19 14:11:10|11399.66|11399.66|11398.03|11398.03|11399.66|11399.66|11398.03|11398.03|0
1605795080000|2020-11-19 14:11:20|11398.85|11398.85|11398.15|11398.15|11398.94|11398.94|11398.15|11398.15|0
1605795100000|2020-11-19 14:11:40|11397.98|11397.98|11398.22|11398.22|11398.22|11398.22|11397.98|11397.98|0
1605795110000|2020-11-19 14:11:50|11397.98|11397.98|11397.86|11397.86|11397.98|11397.98|11397.86|11397.86|0
1605795120000|2020-11-19 14:12:00|11398.69|11398.69|11398.78|11398.78|11398.98|11398.98|11398.64|11398.64|0
1605795130000|2020-11-19 14:12:10|11398.44|11398.44|11398.1|11398.1|11398.44|11398.44|11398.1|11398.1|0
1605795140000|2020-11-19 14:12:20|11397.76|11397.76|11396.4|11396.4|11397.88|11397.88|11396.4|11396.4|0
1605795150000|2020-11-19 14:12:30|11396.23|11396.23|11396.23|11396.23|11396.23|11396.23|11396.23|11396.23|0
1605795160000|2020-11-19 14:12:40|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|0
1605795170000|2020-11-19 14:12:50|11396.91|11396.91|11397.73|11397.73|11397.73|11397.73|11396.91|11396.91|0
1605795180000|2020-11-19 14:13:00|11398.56|11398.56|11398.56|11398.56|11398.56|11398.56|11398.56|11398.56|0
1605795190000|2020-11-19 14:13:10|11398.49|11398.49|11398.01|11398.01|11398.49|11398.49|11398.01|11398.01|0
1605795200000|2020-11-19 14:13:20|11397.78|11397.78|11397.31|11397.31|11397.78|11397.78|11397.31|11397.31|0
1605795210000|2020-11-19 14:13:30|11397.07|11397.07|11398.72|11398.72|11398.72|11398.72|11397.07|11397.07|0
1605795220000|2020-11-19 14:13:40|11398.48|11398.48|11398.25|11398.25|11398.48|11398.48|11398.25|11398.25|0
1605795240000|2020-11-19 14:14:00|11397.99|11397.99|11398.27|11398.27|11398.27|11398.27|11397.99|11397.99|0
1605795250000|2020-11-19 14:14:10|11398.51|11398.51|11398.63|11398.63|11398.63|11398.63|11398.51|11398.51|0
1605795260000|2020-11-19 14:14:20|11399.45|11399.45|11401.1|11401.1|11401.1|11401.1|11399.45|11399.45|0
1605795280000|2020-11-19 14:14:40|11400.27|11400.27|11400.51|11400.51|11400.51|11400.51|11400.27|11400.27|0
1605795300000|2020-11-19 14:15:00|11399.89|11399.89|11402.53|11402.53|11402.53|11402.53|11399.89|11399.89|0
1605795310000|2020-11-19 14:15:10|11402.44|11402.44|11402.44|11402.44|11402.44|11402.44|11402.44|11402.44|0
1605795320000|2020-11-19 14:15:20|11402.64|11402.64|11402.89|11402.89|11403.25|11403.25|11402.52|11402.52|0
1605795330000|2020-11-19 14:15:30|11403.71|11403.71|11403.71|11403.71|11403.71|11403.71|11403.71|11403.71|0
1605795340000|2020-11-19 14:15:40|11404.34|11404.34|11404.13|11404.13|11404.96|11404.96|11404.13|11404.13|0
1605795350000|2020-11-19 14:15:50|11403.51|11403.51|11403.51|11403.51|11403.51|11403.51|11403.51|11403.51|0
1605795360000|2020-11-19 14:16:00|11403.38|11403.38|11402.99|11402.99|11403.38|11403.38|11402.99|11402.99|0
1605795380000|2020-11-19 14:16:20|11403.81|11403.81|11404.75|11404.75|11404.75|11404.75|11403.81|11403.81|0
1605795390000|2020-11-19 14:16:30|11405.58|11405.58|11405.86|11405.86|11406.4|11406.4|11405.58|11405.58|0
1605795400000|2020-11-19 14:16:40|11405.35|11405.35|11406.18|11406.18|11406.18|11406.18|11405.35|11405.35|0
1605795410000|2020-11-19 14:16:50|11406.1|11406.1|11406.93|11406.93|11407|11407|11406.1|11406.1|0
1605795420000|2020-11-19 14:17:00|11406.3|11406.3|11406.93|11406.93|11407.13|11407.13|11406.3|11406.3|0
1605795430000|2020-11-19 14:17:10|11406.74|11406.74|11406.03|11406.03|11406.93|11406.93|11406.03|11406.03|0
1605795440000|2020-11-19 14:17:20|11405.89|11405.89|11406.71|11406.71|11406.71|11406.71|11405.89|11405.89|0
1605795450000|2020-11-19 14:17:30|11405.89|11405.89|11405.89|11405.89|11405.89|11405.89|11405.89|11405.89|0
1605795460000|2020-11-19 14:17:40|11405.79|11405.79|11405.44|11405.44|11405.79|11405.79|11405.44|11405.44|0
1605795470000|2020-11-19 14:17:50|11405.53|11405.53|11405.65|11405.65|11405.82|11405.82|11405.53|11405.53|0
1605795480000|2020-11-19 14:18:00|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|11405.72|0
1605795500000|2020-11-19 14:18:20|11405.48|11405.48|11403.72|11403.72|11405.48|11405.48|11403.72|11403.72|0
1605795510000|2020-11-19 14:18:30|11403.87|11403.87|11402.68|11402.68|11403.87|11403.87|11402.68|11402.68|0
1605795520000|2020-11-19 14:18:40|11401.86|11401.86|11401.86|11401.86|11401.86|11401.86|11401.86|11401.86|0
1605795530000|2020-11-19 14:18:50|11401.04|11401.04|11401.15|11401.15|11401.49|11401.49|11401.04|11401.04|0
1605795540000|2020-11-19 14:19:00|11401.39|11401.39|11401.15|11401.15|11401.39|11401.39|11401.15|11401.15|0
1605795550000|2020-11-19 14:19:10|11401.01|11401.01|11400.86|11400.86|11401.01|11401.01|11400.86|11400.86|0
1605795560000|2020-11-19 14:19:20|11401.09|11401.09|11401.09|11401.09|11401.09|11401.09|11401.09|11401.09|0
1605795570000|2020-11-19 14:19:30|11400.92|11400.92|11400.95|11400.95|11401.07|11401.07|11400.84|11400.84|0
1605795580000|2020-11-19 14:19:40|11400.72|11400.72|11400.72|11400.72|11400.72|11400.72|11400.72|11400.72|0
1605795590000|2020-11-19 14:19:50|11400.43|11400.43|11399.71|11399.71|11400.76|11400.76|11399.71|11399.71|0
1605795600000|2020-11-19 14:20:00|11398.88|11398.88|11398.26|11398.26|11398.88|11398.88|11398.26|11398.26|0
1605795610000|2020-11-19 14:20:10|11398.03|11398.03|11397.79|11397.79|11398.03|11398.03|11397.79|11397.79|0
1605795620000|2020-11-19 14:20:20|11397.9|11397.9|11396.93|11396.93|11397.9|11397.9|11396.93|11396.93|0
1605795630000|2020-11-19 14:20:30|11396.69|11396.69|11396.45|11396.45|11396.69|11396.69|11396.45|11396.45|0
1605795640000|2020-11-19 14:20:40|11396.31|11396.31|11395.3|11395.3|11396.33|11396.33|11395.3|11395.3|0
1605795660000|2020-11-19 14:21:00|11395.16|11395.16|11395.1|11395.1|11395.16|11395.16|11395.1|11395.1|0
1605795670000|2020-11-19 14:21:10|11393.45|11393.45|11393.36|11393.36|11393.45|11393.45|11393.36|11393.36|0
1605795680000|2020-11-19 14:21:20|11393.98|11393.98|11393.57|11393.57|11393.98|11393.98|11393.54|11393.54|0
1605795690000|2020-11-19 14:21:30|11394.39|11394.39|11394.21|11394.21|11394.39|11394.39|11394.12|11394.12|0
1605795700000|2020-11-19 14:21:40|11394.14|11394.14|11392.86|11392.86|11394.28|11394.28|11392.86|11392.86|0
1605795710000|2020-11-19 14:21:50|11392.79|11392.79|11391.47|11391.47|11392.79|11392.79|11391.47|11391.47|0
1605795720000|2020-11-19 14:22:00|11390.85|11390.85|11390.73|11390.73|11390.85|11390.85|11390.73|11390.73|0
1605795730000|2020-11-19 14:22:10|11390.36|11390.36|11390.24|11390.24|11390.36|11390.36|11390.24|11390.24|0
1605795740000|2020-11-19 14:22:20|11391.07|11391.07|11391.01|11391.01|11391.13|11391.13|11391.01|11391.01|0
1605795750000|2020-11-19 14:22:30|11390.88|11390.88|11390.33|11390.33|11391.01|11391.01|11390.33|11390.33|0
1605795760000|2020-11-19 14:22:40|11390.41|11390.41|11390.12|11390.12|11390.41|11390.41|11390.12|11390.12|0
1605795770000|2020-11-19 14:22:50|11389.3|11389.3|11389.15|11389.15|11389.3|11389.3|11389.15|11389.15|0
1605795780000|2020-11-19 14:23:00|11388.86|11388.86|11388.03|11388.03|11388.86|11388.86|11388.03|11388.03|0
1605795790000|2020-11-19 14:23:10|11388.18|11388.18|11389|11389|11389|11389|11388.18|11388.18|0
1605795800000|2020-11-19 14:23:20|11389.23|11389.23|11389.23|11389.23|11389.23|11389.23|11389.23|11389.23|0
1605795810000|2020-11-19 14:23:30|11389.69|11389.69|11389.69|11389.69|11389.69|11389.69|11389.69|11389.69|0
1605795820000|2020-11-19 14:23:40|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|0
1605795830000|2020-11-19 14:23:50|11389.94|11389.94|11389.19|11389.19|11389.94|11389.94|11389.19|11389.19|0
1605795840000|2020-11-19 14:24:00|11390.43|11390.43|11392.38|11392.38|11392.38|11392.38|11390.43|11390.43|0
1605795850000|2020-11-19 14:24:10|11392.44|11392.44|11391.63|11391.63|11392.51|11392.51|11391.54|11391.54|0
1605795860000|2020-11-19 14:24:20|11390.95|11390.95|11389.98|11389.98|11391.29|11391.29|11389.98|11389.98|0
1605795870000|2020-11-19 14:24:30|11389.83|11389.83|11389.9|11389.9|11389.9|11389.9|11389.83|11389.83|0
1605795880000|2020-11-19 14:24:40|11389.73|11389.73|11390.72|11390.72|11390.72|11390.72|11389.73|11389.73|0
1605795890000|2020-11-19 14:24:50|11390.6|11390.6|11390.58|11390.58|11390.6|11390.6|11390.48|11390.48|0
1605795900000|2020-11-19 14:25:00|11390.78|11390.78|11391.09|11391.09|11391.4|11391.4|11390.78|11390.78|0
1605795910000|2020-11-19 14:25:10|11391.33|11391.33|11392.2|11392.2|11392.34|11392.34|11391.33|11391.33|0
1605795920000|2020-11-19 14:25:20|11392|11392|11393.45|11393.45|11393.45|11393.45|11392|11392|0
1605795930000|2020-11-19 14:25:30|11393.11|11393.11|11393.11|11393.11|11393.11|11393.11|11393.11|11393.11|0
1605795940000|2020-11-19 14:25:40|11392.82|11392.82|11392.82|11392.82|11392.82|11392.82|11392.82|11392.82|0
1605795950000|2020-11-19 14:25:50|11392.53|11392.53|11391.22|11391.22|11392.53|11392.53|11391.22|11391.22|0
1605795960000|2020-11-19 14:26:00|11391.05|11391.05|11391.05|11391.05|11391.05|11391.05|11391.05|11391.05|0
1605795970000|2020-11-19 14:26:10|11390.69|11390.69|11390.7|11390.7|11392.16|11392.16|11390.69|11390.69|0
1605795980000|2020-11-19 14:26:20|11390.84|11390.84|11391.06|11391.06|11391.21|11391.21|11390.84|11390.84|0
1605795990000|2020-11-19 14:26:30|11390.87|11390.87|11390.51|11390.51|11390.87|11390.87|11390.51|11390.51|0
1605796000000|2020-11-19 14:26:40|11390.71|11390.71|11390.25|11390.25|11390.71|11390.71|11390.25|11390.25|0
1605796010000|2020-11-19 14:26:50|11391.07|11391.07|11391.84|11391.84|11392.22|11392.22|11391.07|11391.07|0
1605796020000|2020-11-19 14:27:00|11391.45|11391.45|11391.62|11391.62|11391.62|11391.62|11391.45|11391.45|0
1605796030000|2020-11-19 14:27:10|11391.86|11391.86|11392.71|11392.71|11392.82|11392.82|11391.86|11391.86|0
1605796040000|2020-11-19 14:27:20|11393.07|11393.07|11393.46|11393.46|11393.46|11393.46|11392.71|11392.71|0
1605796050000|2020-11-19 14:27:30|11395.1|11395.1|11395.86|11395.86|11395.86|11395.86|11395.04|11395.04|0
1605796060000|2020-11-19 14:27:40|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|0
1605796080000|2020-11-19 14:28:00|11395.15|11395.15|11395.39|11395.39|11395.39|11395.39|11395.15|11395.15|0
1605796090000|2020-11-19 14:28:10|11396.07|11396.07|11397.92|11397.92|11397.92|11397.92|11396.07|11396.07|0
1605796100000|2020-11-19 14:28:20|11397.98|11397.98|11397.29|11397.29|11397.98|11397.98|11396.93|11396.93|0
1605796110000|2020-11-19 14:28:30|11397.05|11397.05|11396.86|11396.86|11397.05|11397.05|11396.86|11396.86|0
1605796130000|2020-11-19 14:28:50|11396.71|11396.71|11398.35|11398.35|11398.35|11398.35|11396.71|11396.71|0
1605796140000|2020-11-19 14:29:00|11399.18|11399.18|11399.8|11399.8|11399.8|11399.8|11399.18|11399.18|0
1605796150000|2020-11-19 14:29:10|11399.41|11399.41|11399.83|11399.83|11400.65|11400.65|11399.41|11399.41|0
1605796160000|2020-11-19 14:29:20|11399.95|11399.95|11396.23|11396.23|11399.95|11399.95|11396.23|11396.23|0
1605796170000|2020-11-19 14:29:30|11396.33|11396.33|11396.95|11396.95|11396.95|11396.95|11396.33|11396.33|0
1605796180000|2020-11-19 14:29:40|11397.58|11397.58|11399|11399|11399|11399|11397.58|11397.58|0
1605796190000|2020-11-19 14:29:50|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|0
1605796200000|2020-11-19 14:30:00|11399.04|11399.04|11398.5|11398.5|11400.54|11400.54|11398.5|11398.5|0
1605796210000|2020-11-19 14:30:10|11397.99|11397.99|11396.34|11396.34|11397.99|11397.99|11396.34|11396.34|0
1605796220000|2020-11-19 14:30:20|11396.14|11396.14|11397.3|11397.3|11398.32|11398.32|11396.14|11396.14|0
1605796230000|2020-11-19 14:30:30|11397.06|11397.06|11395.77|11395.77|11397.88|11397.88|11395.77|11395.77|0
1605796240000|2020-11-19 14:30:40|11395.48|11395.48|11395.49|11395.49|11395.61|11395.61|11395.31|11395.31|0
1605796250000|2020-11-19 14:30:50|11395.66|11395.66|11394.21|11394.21|11395.66|11395.66|11394.21|11394.21|0
1605796260000|2020-11-19 14:31:00|11394.38|11394.38|11393.8|11393.8|11394.62|11394.62|11393.8|11393.8|0
1605796270000|2020-11-19 14:31:10|11393.17|11393.17|11393.17|11393.17|11393.17|11393.17|11393.17|11393.17|0
1605796280000|2020-11-19 14:31:20|11393.3|11393.3|11392.95|11392.95|11393.3|11393.3|11392.68|11392.68|0
1605796290000|2020-11-19 14:31:30|11392.86|11392.86|11392.57|11392.57|11392.86|11392.86|11392.57|11392.57|0
1605796300000|2020-11-19 14:31:40|11392.09|11392.09|11391.13|11391.13|11392.09|11392.09|11391.04|11391.04|0
1605796310000|2020-11-19 14:31:50|11388.66|11388.66|11386.71|11386.71|11388.66|11388.66|11386.71|11386.71|0
1605796320000|2020-11-19 14:32:00|11386.34|11386.34|11383.78|11383.78|11386.46|11386.46|11383.78|11383.78|0
1605796330000|2020-11-19 14:32:10|11383.61|11383.61|11380.18|11380.18|11383.61|11383.61|11380.18|11380.18|0
1605796340000|2020-11-19 14:32:20|11379.84|11379.84|11379.48|11379.48|11379.84|11379.84|11379.05|11379.05|0
1605796350000|2020-11-19 14:32:30|11379.35|11379.35|11379.08|11379.08|11379.47|11379.47|11378.8|11378.8|0
1605796360000|2020-11-19 14:32:40|11378.57|11378.57|11379.93|11379.93|11379.93|11379.93|11378.57|11378.57|0
1605796370000|2020-11-19 14:32:50|11379.8|11379.8|11379.8|11379.8|11379.8|11379.8|11379.8|11379.8|0
1605796380000|2020-11-19 14:33:00|11379.07|11379.07|11378.78|11378.78|11379.07|11379.07|11378.78|11378.78|0
1605796390000|2020-11-19 14:33:10|11378.68|11378.68|11376.04|11376.04|11378.68|11378.68|11376.04|11376.04|0
1605796400000|2020-11-19 14:33:20|11375.89|11375.89|11374.47|11374.47|11375.89|11375.89|11374.47|11374.47|0
1605796410000|2020-11-19 14:33:30|11374.94|11374.94|11376.68|11376.68|11376.68|11376.68|11374.94|11374.94|0
1605796420000|2020-11-19 14:33:40|11376.8|11376.8|11376.8|11376.8|11376.8|11376.8|11376.8|11376.8|0
1605796430000|2020-11-19 14:33:50|11378.44|11378.44|11379.09|11379.09|11379.09|11379.09|11378.41|11378.41|0
1605796440000|2020-11-19 14:34:00|11379.26|11379.26|11380.12|11380.12|11380.12|11380.12|11379.26|11379.26|0
1605796450000|2020-11-19 14:34:10|11380.19|11380.19|11379.4|11379.4|11380.19|11380.19|11379.3|11379.3|0
1605796460000|2020-11-19 14:34:20|11378.78|11378.78|11379.01|11379.01|11379.6|11379.6|11378.78|11378.78|0
1605796470000|2020-11-19 14:34:30|11378.36|11378.36|11378.58|11378.58|11378.58|11378.58|11377.54|11377.54|0
1605796490000|2020-11-19 14:34:50|11378.04|11378.04|11378.4|11378.4|11378.6|11378.6|11378.04|11378.04|0
1605796500000|2020-11-19 14:35:00|11378.23|11378.23|11378.01|11378.01|11378.47|11378.47|11376.81|11376.81|0
1605796510000|2020-11-19 14:35:10|11377.92|11377.92|11379.99|11379.99|11379.99|11379.99|11377.92|11377.92|0
1605796520000|2020-11-19 14:35:20|11379.16|11379.16|11379.81|11379.81|11379.91|11379.91|11379.16|11379.16|0
1605796530000|2020-11-19 14:35:30|11379.71|11379.71|11380.19|11380.19|11380.19|11380.19|11379.71|11379.71|0
1605796540000|2020-11-19 14:35:40|11380.32|11380.32|11380.8|11380.8|11380.99|11380.99|11380.13|11380.13|0
1605796550000|2020-11-19 14:35:50|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|0
1605796560000|2020-11-19 14:36:00|11380.92|11380.92|11381.36|11381.36|11381.36|11381.36|11380.92|11380.92|0
1605796570000|2020-11-19 14:36:10|11381.49|11381.49|11381.74|11381.74|11381.74|11381.74|11381.49|11381.49|0
1605796580000|2020-11-19 14:36:20|11381.67|11381.67|11381.43|11381.43|11381.67|11381.67|11381.43|11381.43|0
1605796590000|2020-11-19 14:36:30|11381.15|11381.15|11381.01|11381.01|11381.15|11381.15|11380.68|11380.68|0
1605796600000|2020-11-19 14:36:40|11381.3|11381.3|11383.82|11383.82|11384.06|11384.06|11381.13|11381.13|0
1605796610000|2020-11-19 14:36:50|11383.69|11383.69|11383.82|11383.82|11384.18|11384.18|11383.69|11383.69|0
1605796620000|2020-11-19 14:37:00|11382.17|11382.17|11382.15|11382.15|11382.17|11382.17|11382.15|11382.15|0
1605796630000|2020-11-19 14:37:10|11382.87|11382.87|11384.32|11384.32|11384.32|11384.32|11382.87|11382.87|0
1605796640000|2020-11-19 14:37:20|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|11383.49|0
1605796650000|2020-11-19 14:37:30|11382.67|11382.67|11384.77|11384.77|11385.59|11385.59|11382.67|11382.67|0
1605796660000|2020-11-19 14:37:40|11384.88|11384.88|11384.98|11384.98|11385.11|11385.11|11384.88|11384.88|0
1605796670000|2020-11-19 14:37:50|11385.15|11385.15|11384.36|11384.36|11385.15|11385.15|11384.26|11384.26|0
1605796680000|2020-11-19 14:38:00|11384.98|11384.98|11384.09|11384.09|11384.98|11384.98|11384.09|11384.09|0
1605796690000|2020-11-19 14:38:10|11384.92|11384.92|11385.15|11385.15|11385.15|11385.15|11384.92|11384.92|0
1605796700000|2020-11-19 14:38:20|11384.33|11384.33|11385.25|11385.25|11385.61|11385.61|11383.97|11383.97|0
1605796710000|2020-11-19 14:38:30|11385.08|11385.08|11385.56|11385.56|11385.56|11385.56|11385.08|11385.08|0
1605796720000|2020-11-19 14:38:40|11383.92|11383.92|11383.68|11383.68|11383.92|11383.92|11383.68|11383.68|0
1605796740000|2020-11-19 14:39:00|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|0
1605796750000|2020-11-19 14:39:10|11383.71|11383.71|11383.71|11383.71|11383.71|11383.71|11383.71|11383.71|0
1605796760000|2020-11-19 14:39:20|11383.23|11383.23|11384.78|11384.78|11384.78|11384.78|11383.23|11383.23|0
1605796770000|2020-11-19 14:39:30|11385.15|11385.15|11384.68|11384.68|11385.15|11385.15|11384.68|11384.68|0
1605796780000|2020-11-19 14:39:40|11384.85|11384.85|11384.94|11384.94|11385.31|11385.31|11384.78|11384.78|0
1605796790000|2020-11-19 14:39:50|11385.31|11385.31|11385.47|11385.47|11385.85|11385.85|11385.31|11385.31|0
1605796800000|2020-11-19 14:40:00|11384.92|11384.92|11385.86|11385.86|11385.86|11385.86|11384.92|11384.92|0
1605796810000|2020-11-19 14:40:10|11386.68|11386.68|11386.91|11386.91|11386.91|11386.91|11384.33|11384.33|0
1605796820000|2020-11-19 14:40:20|11387.53|11387.53|11386.18|11386.18|11387.53|11387.53|11385.09|11385.09|0
1605796830000|2020-11-19 14:40:30|11386.29|11386.29|11384.81|11384.81|11386.29|11386.29|11384.81|11384.81|0
1605796840000|2020-11-19 14:40:40|11384.9|11384.9|11384.67|11384.67|11384.9|11384.9|11384.6|11384.6|0
1605796850000|2020-11-19 14:40:50|11384.84|11384.84|11383.66|11383.66|11384.84|11384.84|11383.66|11383.66|0
1605796860000|2020-11-19 14:41:00|11383.51|11383.51|11383.87|11383.87|11383.87|11383.87|11383.51|11383.51|0
1605796880000|2020-11-19 14:41:20|11383.67|11383.67|11382.93|11382.93|11383.74|11383.74|11382.45|11382.45|0
1605796890000|2020-11-19 14:41:30|11383.03|11383.03|11382.95|11382.95|11383.12|11383.12|11382.95|11382.95|0
1605796900000|2020-11-19 14:41:40|11382.72|11382.72|11382.71|11382.71|11382.72|11382.72|11381.66|11381.66|0
1605796910000|2020-11-19 14:41:50|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|0
1605796920000|2020-11-19 14:42:00|11383.15|11383.15|11383.84|11383.84|11383.84|11383.84|11383.15|11383.15|0
1605796930000|2020-11-19 14:42:10|11384.1|11384.1|11385.65|11385.65|11385.65|11385.65|11384.1|11384.1|0
1605796940000|2020-11-19 14:42:20|11386.48|11386.48|11386.12|11386.12|11386.48|11386.48|11386.12|11386.12|0
1605796950000|2020-11-19 14:42:30|11385.97|11385.97|11387.05|11387.05|11387.22|11387.22|11385.77|11385.77|0
1605796960000|2020-11-19 14:42:40|11387.88|11387.88|11388.5|11388.5|11388.5|11388.5|11387.88|11387.88|0
1605796970000|2020-11-19 14:42:50|11388.84|11388.84|11388.14|11388.14|11388.84|11388.84|11388.14|11388.14|0
1605796980000|2020-11-19 14:43:00|11388.37|11388.37|11390.33|11390.33|11390.33|11390.33|11388.37|11388.37|0
1605797000000|2020-11-19 14:43:20|11390.5|11390.5|11391.08|11391.08|11391.08|11391.08|11390.5|11390.5|0
1605797010000|2020-11-19 14:43:30|11391.21|11391.21|11392.03|11392.03|11392.03|11392.03|11391.21|11391.21|0
1605797020000|2020-11-19 14:43:40|11391.74|11391.74|11391.5|11391.5|11391.74|11391.74|11391.45|11391.45|0
1605797040000|2020-11-19 14:44:00|11391.74|11391.74|11392.94|11392.94|11392.94|11392.94|11391.74|11391.74|0
1605797050000|2020-11-19 14:44:10|11393.3|11393.3|11392.84|11392.84|11393.3|11393.3|11392.84|11392.84|0
1605797060000|2020-11-19 14:44:20|11392.01|11392.01|11390.95|11390.95|11392.01|11392.01|11390.95|11390.95|0
1605797070000|2020-11-19 14:44:30|11390.66|11390.66|11390.53|11390.53|11390.66|11390.66|11390.06|11390.06|0
1605797080000|2020-11-19 14:44:40|11390.72|11390.72|11390.72|11390.72|11390.72|11390.72|11390.72|11390.72|0
1605797090000|2020-11-19 14:44:50|11392.37|11392.37|11392.67|11392.67|11392.67|11392.67|11392.37|11392.37|0
1605797100000|2020-11-19 14:45:00|11392.55|11392.55|11393.46|11393.46|11393.46|11393.46|11392.55|11392.55|0
1605797110000|2020-11-19 14:45:10|11393.75|11393.75|11393.75|11393.75|11393.75|11393.75|11393.75|11393.75|0
1605797120000|2020-11-19 14:45:20|11393.28|11393.28|11392.58|11392.58|11393.28|11393.28|11392.58|11392.58|0
1605797130000|2020-11-19 14:45:30|11392.72|11392.72|11392.72|11392.72|11392.72|11392.72|11392.72|11392.72|0
1605797140000|2020-11-19 14:45:40|11392.84|11392.84|11392.84|11392.84|11392.84|11392.84|11392.84|11392.84|0
1605797150000|2020-11-19 14:45:50|11392.48|11392.48|11392.48|11392.48|11392.48|11392.48|11392.48|11392.48|0
1605797160000|2020-11-19 14:46:00|11392.65|11392.65|11392.83|11392.83|11393.65|11393.65|11392.65|11392.65|0
1605797170000|2020-11-19 14:46:10|11392.97|11392.97|11394.21|11394.21|11394.21|11394.21|11392.97|11392.97|0
1605797180000|2020-11-19 14:46:20|11394.32|11394.32|11394.54|11394.54|11394.65|11394.65|11394.32|11394.32|0
1605797190000|2020-11-19 14:46:30|11394.45|11394.45|11395.03|11395.03|11395.03|11395.03|11394.45|11394.45|0
1605797200000|2020-11-19 14:46:40|11395.23|11395.23|11394.88|11394.88|11395.59|11395.59|11394.41|11394.41|0
1605797210000|2020-11-19 14:46:50|11394.64|11394.64|11395.78|11395.78|11395.78|11395.78|11394.38|11394.38|0
1605797220000|2020-11-19 14:47:00|11394.96|11394.96|11394.96|11394.96|11394.96|11394.96|11394.96|11394.96|0
1605797230000|2020-11-19 14:47:10|11395.19|11395.19|11394.83|11394.83|11395.19|11395.19|11394.83|11394.83|0
1605797240000|2020-11-19 14:47:20|11394|11394|11394|11394|11394|11394|11394|11394|0
1605797250000|2020-11-19 14:47:30|11393.94|11393.94|11393.85|11393.85|11394.23|11394.23|11393.85|11393.85|0
1605797260000|2020-11-19 14:47:40|11394.23|11394.23|11392.85|11392.85|11394.3|11394.3|11392.85|11392.85|0
1605797270000|2020-11-19 14:47:50|11392.03|11392.03|11390.67|11390.67|11392.03|11392.03|11390.67|11390.67|0
1605797280000|2020-11-19 14:48:00|11390.81|11390.81|11392.05|11392.05|11392.05|11392.05|11390.81|11390.81|0
1605797290000|2020-11-19 14:48:10|11393.22|11393.22|11394.52|11394.52|11394.52|11394.52|11393.22|11393.22|0
1605797300000|2020-11-19 14:48:20|11394.88|11394.88|11394.18|11394.18|11394.88|11394.88|11394.18|11394.18|0
1605797310000|2020-11-19 14:48:30|11393.89|11393.89|11393.48|11393.48|11393.89|11393.89|11393.48|11393.48|0
1605797320000|2020-11-19 14:48:40|11393.86|11393.86|11393.04|11393.04|11393.86|11393.86|11393.04|11393.04|0
1605797330000|2020-11-19 14:48:50|11392.41|11392.41|11392.61|11392.61|11392.61|11392.61|11392.41|11392.41|0
1605797340000|2020-11-19 14:49:00|11392.48|11392.48|11394.75|11394.75|11394.75|11394.75|11392.48|11392.48|0
1605797350000|2020-11-19 14:49:10|11394.92|11394.92|11396.65|11396.65|11396.65|11396.65|11394.92|11394.92|0
1605797360000|2020-11-19 14:49:20|11396.78|11396.78|11399.38|11399.38|11399.56|11399.56|11396.78|11396.78|0
1605797370000|2020-11-19 14:49:30|11399.89|11399.89|11400.51|11400.51|11400.51|11400.51|11399.59|11399.59|0
1605797380000|2020-11-19 14:49:40|11398.86|11398.86|11398.86|11398.86|11398.86|11398.86|11398.86|11398.86|0
1605797390000|2020-11-19 14:49:50|11398.48|11398.48|11397.88|11397.88|11398.72|11398.72|11397.88|11397.88|0
1605797400000|2020-11-19 14:50:00|11397.52|11397.52|11397.46|11397.46|11397.84|11397.84|11397.46|11397.46|0
1605797410000|2020-11-19 14:50:10|11396.98|11396.98|11396.77|11396.77|11397.25|11397.25|11396.77|11396.77|0
1605797420000|2020-11-19 14:50:20|11396.15|11396.15|11395.73|11395.73|11396.49|11396.49|11395.73|11395.73|0
1605797430000|2020-11-19 14:50:30|11395.62|11395.62|11396.09|11396.09|11396.09|11396.09|11395.62|11395.62|0
1605797440000|2020-11-19 14:50:40|11396.32|11396.32|11396.12|11396.12|11396.32|11396.32|11395.85|11395.85|0
1605797450000|2020-11-19 14:50:50|11395.9|11395.9|11396.19|11396.19|11396.19|11396.19|11395.9|11395.9|0
1605797460000|2020-11-19 14:51:00|11396.31|11396.31|11396.68|11396.68|11396.68|11396.68|11396.31|11396.31|0
1605797470000|2020-11-19 14:51:10|11396.8|11396.8|11395.74|11395.74|11396.8|11396.8|11395.74|11395.74|0
1605797480000|2020-11-19 14:51:20|11395.84|11395.84|11395.91|11395.91|11395.91|11395.91|11395.72|11395.72|0
1605797490000|2020-11-19 14:51:30|11396.25|11396.25|11396.36|11396.36|11396.36|11396.36|11396.25|11396.25|0
1605797500000|2020-11-19 14:51:40|11396.66|11396.66|11397.1|11397.1|11397.94|11397.94|11396.66|11396.66|0
1605797510000|2020-11-19 14:51:50|11396.48|11396.48|11394.37|11394.37|11396.48|11396.48|11394.37|11394.37|0
1605797520000|2020-11-19 14:52:00|11394.2|11394.2|11393.29|11393.29|11394.2|11394.2|11393.29|11393.29|0
1605797530000|2020-11-19 14:52:10|11393.75|11393.75|11392.39|11392.39|11393.75|11393.75|11391.56|11391.56|0
1605797540000|2020-11-19 14:52:20|11392.75|11392.75|11392.75|11392.75|11392.75|11392.75|11392.75|11392.75|0
1605797550000|2020-11-19 14:52:30|11392.82|11392.82|11391.86|11391.86|11392.82|11392.82|11391.86|11391.86|0
1605797560000|2020-11-19 14:52:40|11391.62|11391.62|11391.62|11391.62|11391.62|11391.62|11391.62|11391.62|0
1605797570000|2020-11-19 14:52:50|11391.91|11391.91|11391.12|11391.12|11391.91|11391.91|11391.12|11391.12|0
1605797580000|2020-11-19 14:53:00|11390.88|11390.88|11391.12|11391.12|11391.12|11391.12|11390.88|11390.88|0
1605797590000|2020-11-19 14:53:10|11390.5|11390.5|11389.83|11389.83|11390.5|11390.5|11389.83|11389.83|0
1605797600000|2020-11-19 14:53:20|11389.2|11389.2|11390.85|11390.85|11390.85|11390.85|11388.97|11388.97|0
1605797610000|2020-11-19 14:53:30|11391.56|11391.56|11391.52|11391.52|11391.56|11391.56|11390.73|11390.73|0
1605797620000|2020-11-19 14:53:40|11391.38|11391.38|11391.25|11391.25|11391.38|11391.38|11391.25|11391.25|0
1605797630000|2020-11-19 14:53:50|11391.54|11391.54|11392.52|11392.52|11392.52|11392.52|11391.54|11391.54|0
1605797640000|2020-11-19 14:54:00|11392.43|11392.43|11392.34|11392.34|11392.58|11392.58|11392.33|11392.33|0
1605797650000|2020-11-19 14:54:10|11392.32|11392.32|11393.97|11393.97|11393.97|11393.97|11392.32|11392.32|0
1605797660000|2020-11-19 14:54:20|11394.1|11394.1|11394.97|11394.97|11394.97|11394.97|11394.1|11394.1|0
1605797670000|2020-11-19 14:54:30|11395.26|11395.26|11396.15|11396.15|11396.15|11396.15|11395.26|11395.26|0
1605797680000|2020-11-19 14:54:40|11396.29|11396.29|11397.45|11397.45|11397.45|11397.45|11396.29|11396.29|0
1605797690000|2020-11-19 14:54:50|11397.89|11397.89|11398.19|11398.19|11398.19|11398.19|11397.89|11397.89|0
1605797700000|2020-11-19 14:55:00|11397.9|11397.9|11398.24|11398.24|11398.24|11398.24|11397.41|11397.41|0
1605797710000|2020-11-19 14:55:10|11398.37|11398.37|11399.11|11399.11|11399.11|11399.11|11398.3|11398.3|0
1605797720000|2020-11-19 14:55:20|11399.48|11399.48|11399.39|11399.39|11399.48|11399.48|11399.24|11399.24|0
1605797730000|2020-11-19 14:55:30|11400.63|11400.63|11402.28|11402.28|11402.28|11402.28|11400.63|11400.63|0
1605797740000|2020-11-19 14:55:40|11402.57|11402.57|11402.42|11402.42|11402.57|11402.57|11402.42|11402.42|0
1605797750000|2020-11-19 14:55:50|11402.27|11402.27|11402.75|11402.75|11402.75|11402.75|11402.13|11402.13|0
1605797760000|2020-11-19 14:56:00|11402.87|11402.87|11403.45|11403.45|11403.45|11403.45|11402.87|11402.87|0
1605797770000|2020-11-19 14:56:10|11402.83|11402.83|11403.08|11403.08|11403.66|11403.66|11402.83|11402.83|0
1605797790000|2020-11-19 14:56:30|11402.84|11402.84|11402.03|11402.03|11402.84|11402.84|11402.03|11402.03|0
1605797800000|2020-11-19 14:56:40|11401.91|11401.91|11401.91|11401.91|11401.91|11401.91|11401.91|11401.91|0
1605797820000|2020-11-19 14:57:00|11401.82|11401.82|11400.47|11400.47|11401.82|11401.82|11400.47|11400.47|0
1605797830000|2020-11-19 14:57:10|11400.23|11400.23|11400.47|11400.47|11400.58|11400.58|11398.57|11398.57|0
1605797840000|2020-11-19 14:57:20|11400.37|11400.37|11400.14|11400.14|11400.37|11400.37|11400.14|11400.14|0
1605797850000|2020-11-19 14:57:30|11400.96|11400.96|11400.14|11400.14|11400.96|11400.96|11400.14|11400.14|0
1605797860000|2020-11-19 14:57:40|11399.97|11399.97|11399.57|11399.57|11399.97|11399.97|11399.02|11399.02|0
1605797880000|2020-11-19 14:58:00|11399.23|11399.23|11398.26|11398.26|11399.23|11399.23|11398.26|11398.26|0
1605797890000|2020-11-19 14:58:10|11399.09|11399.09|11398.14|11398.14|11399.09|11399.09|11398.14|11398.14|0
1605797900000|2020-11-19 14:58:20|11397.41|11397.41|11397.18|11397.18|11397.52|11397.52|11397.18|11397.18|0
1605797910000|2020-11-19 14:58:30|11394.71|11394.71|11396.69|11396.69|11396.69|11396.69|11394.71|11394.71|0
1605797920000|2020-11-19 14:58:40|11396.57|11396.57|11396.45|11396.45|11396.57|11396.57|11396.45|11396.45|0
1605797930000|2020-11-19 14:58:50|11396.33|11396.33|11394.83|11394.83|11396.33|11396.33|11394.26|11394.26|0
1605797940000|2020-11-19 14:59:00|11395.07|11395.07|11394.91|11394.91|11395.26|11395.26|11394.91|11394.91|0
1605797960000|2020-11-19 14:59:20|11394.8|11394.8|11394|11394|11394.8|11394.8|11394|11394|0
1605797970000|2020-11-19 14:59:30|11393.64|11393.64|11393.45|11393.45|11393.64|11393.64|11393.45|11393.45|0
1605797980000|2020-11-19 14:59:40|11393.26|11393.26|11394.02|11394.02|11394.09|11394.09|11393.26|11393.26|0
1605797990000|2020-11-19 14:59:50|11393.87|11393.87|11393.73|11393.73|11393.87|11393.87|11392.91|11392.91|0
1605798000000|2020-11-19 15:00:00|11393.44|11393.44|11393.15|11393.15|11393.44|11393.44|11393.15|11393.15|0
1605798010000|2020-11-19 15:00:10|11393.38|11393.38|11393.14|11393.14|11393.38|11393.38|11393.14|11393.14|0
1605798020000|2020-11-19 15:00:20|11392.63|11392.63|11394.24|11394.24|11395.12|11395.12|11392.63|11392.63|0
1605798030000|2020-11-19 15:00:30|11393.87|11393.87|11393.64|11393.64|11393.87|11393.87|11393.64|11393.64|0
1605798040000|2020-11-19 15:00:40|11394.44|11394.44|11395.65|11395.65|11395.65|11395.65|11394.44|11394.44|0
1605798050000|2020-11-19 15:00:50|11394.83|11394.83|11394.26|11394.26|11395.22|11395.22|11394.26|11394.26|0
1605798060000|2020-11-19 15:01:00|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|11394.13|0
1605798070000|2020-11-19 15:01:10|11394.49|11394.49|11394.25|11394.25|11394.49|11394.49|11394.25|11394.25|0
1605798080000|2020-11-19 15:01:20|11394.14|11394.14|11391.74|11391.74|11394.14|11394.14|11391.74|11391.74|0
1605798090000|2020-11-19 15:01:30|11392.03|11392.03|11393.3|11393.3|11393.3|11393.3|11392|11392|0
1605798100000|2020-11-19 15:01:40|11393.4|11393.4|11393.8|11393.8|11393.8|11393.8|11393.4|11393.4|0
1605798110000|2020-11-19 15:01:50|11393.69|11393.69|11393.45|11393.45|11393.69|11393.69|11393.45|11393.45|0
1605798120000|2020-11-19 15:02:00|11393.52|11393.52|11393.5|11393.5|11393.83|11393.83|11393|11393|0
1605798130000|2020-11-19 15:02:10|11393.36|11393.36|11393.14|11393.14|11393.36|11393.36|11393.14|11393.14|0
1605798140000|2020-11-19 15:02:20|11392.78|11392.78|11392.96|11392.96|11392.96|11392.96|11392.14|11392.14|0
1605798150000|2020-11-19 15:02:30|11392.73|11392.73|11391.31|11391.31|11392.73|11392.73|11390.84|11390.84|0
1605798160000|2020-11-19 15:02:40|11391.45|11391.45|11391.06|11391.06|11391.68|11391.68|11391.06|11391.06|0
1605798170000|2020-11-19 15:02:50|11390.44|11390.44|11390.91|11390.91|11390.91|11390.91|11390.44|11390.44|0
1605798180000|2020-11-19 15:03:00|11390.79|11390.79|11392.02|11392.02|11392.02|11392.02|11390.21|11390.21|0
1605798190000|2020-11-19 15:03:10|11391.2|11391.2|11390.01|11390.01|11391.2|11391.2|11390.01|11390.01|0
1605798200000|2020-11-19 15:03:20|11390.1|11390.1|11389.7|11389.7|11390.1|11390.1|11389.7|11389.7|0
1605798210000|2020-11-19 15:03:30|11390.06|11390.06|11390.54|11390.54|11390.54|11390.54|11390.06|11390.06|0
1605798220000|2020-11-19 15:03:40|11391.36|11391.36|11393.01|11393.01|11393.01|11393.01|11391.36|11391.36|0
1605798240000|2020-11-19 15:04:00|11392.86|11392.86|11393.48|11393.48|11393.48|11393.48|11392.86|11392.86|0
1605798250000|2020-11-19 15:04:10|11393.58|11393.58|11393.24|11393.24|11393.58|11393.58|11392.96|11392.96|0
1605798260000|2020-11-19 15:04:20|11393.36|11393.36|11394.1|11394.1|11394.1|11394.1|11393.36|11393.36|0
1605798270000|2020-11-19 15:04:30|11394|11394|11394.39|11394.39|11394.39|11394.39|11393.91|11393.91|0
1605798280000|2020-11-19 15:04:40|11393.77|11393.77|11393.54|11393.54|11393.77|11393.77|11393.54|11393.54|0
1605798290000|2020-11-19 15:04:50|11392.71|11392.71|11391.17|11391.17|11392.71|11392.71|11391.17|11391.17|0
1605798300000|2020-11-19 15:05:00|11390.7|11390.7|11390.07|11390.07|11390.7|11390.7|11390.07|11390.07|0
1605798310000|2020-11-19 15:05:10|11389.9|11389.9|11389.7|11389.7|11390.33|11390.33|11389.7|11389.7|0
1605798320000|2020-11-19 15:05:20|11388.86|11388.86|11390.21|11390.21|11390.21|11390.21|11388.86|11388.86|0
1605798330000|2020-11-19 15:05:30|11390|11390|11388.92|11388.92|11390|11390|11388.92|11388.92|0
1605798340000|2020-11-19 15:05:40|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|11388.3|0
1605798350000|2020-11-19 15:05:50|11388.77|11388.77|11388.43|11388.43|11389|11389|11388.43|11388.43|0
1605798360000|2020-11-19 15:06:00|11387.61|11387.61|11387.6|11387.6|11387.61|11387.61|11387.32|11387.32|0
1605798370000|2020-11-19 15:06:10|11387.13|11387.13|11385.13|11385.13|11387.13|11387.13|11385.13|11385.13|0
1605798390000|2020-11-19 15:06:30|11384.96|11384.96|11384.1|11384.1|11384.96|11384.96|11383.95|11383.95|0
1605798400000|2020-11-19 15:06:40|11383.97|11383.97|11382.41|11382.41|11383.97|11383.97|11382.41|11382.41|0
1605798410000|2020-11-19 15:06:50|11383.23|11383.23|11379|11379|11383.23|11383.23|11379|11379|0
1605798420000|2020-11-19 15:07:00|11378.66|11378.66|11378.99|11378.99|11379.81|11379.81|11378.66|11378.66|0
1605798450000|2020-11-19 15:07:30|11379.35|11379.35|11378.53|11378.53|11379.35|11379.35|11378.53|11378.53|0
1605798470000|2020-11-19 15:07:50|11378.06|11378.06|11377|11377|11378.06|11378.06|11377|11377|0
1605798480000|2020-11-19 15:08:00|11376.93|11376.93|11377.75|11377.75|11377.75|11377.75|11376.82|11376.82|0
1605798490000|2020-11-19 15:08:10|11377.39|11377.39|11376.96|11376.96|11377.39|11377.39|11376.96|11376.96|0
1605798500000|2020-11-19 15:08:20|11376.59|11376.59|11376.01|11376.01|11376.59|11376.59|11376.01|11376.01|0
1605798510000|2020-11-19 15:08:30|11376.84|11376.84|11376.01|11376.01|11376.84|11376.84|11376.01|11376.01|0
1605798530000|2020-11-19 15:08:50|11375.92|11375.92|11375.92|11375.92|11375.92|11375.92|11375.92|11375.92|0
1605798540000|2020-11-19 15:09:00|11375.68|11375.68|11376.15|11376.15|11376.15|11376.15|11375.68|11375.68|0
1605798550000|2020-11-19 15:09:10|11376.52|11376.52|11375.5|11375.5|11376.52|11376.52|11375.5|11375.5|0
1605798560000|2020-11-19 15:09:20|11375.33|11375.33|11375.33|11375.33|11375.33|11375.33|11375.33|11375.33|0
1605798570000|2020-11-19 15:09:30|11376.15|11376.15|11376.81|11376.81|11376.95|11376.95|11376.15|11376.15|0
1605798580000|2020-11-19 15:09:40|11377.01|11377.01|11376.18|11376.18|11377.01|11377.01|11376.18|11376.18|0
1605798590000|2020-11-19 15:09:50|11376.3|11376.3|11375.64|11375.64|11376.42|11376.42|11375.59|11375.59|0
1605798600000|2020-11-19 15:10:00|11376.11|11376.11|11376.49|11376.49|11376.49|11376.49|11376.11|11376.11|0
1605798610000|2020-11-19 15:10:10|11377.22|11377.22|11377.3|11377.3|11377.37|11377.37|11377.22|11377.22|0
1605798620000|2020-11-19 15:10:20|11376.68|11376.68|11375.97|11375.97|11376.68|11376.68|11375.97|11375.97|0
1605798630000|2020-11-19 15:10:30|11375.87|11375.87|11376.26|11376.26|11376.26|11376.26|11375.53|11375.53|0
1605798640000|2020-11-19 15:10:40|11377.91|11377.91|11378.01|11378.01|11378.01|11378.01|11377.91|11377.91|0
1605798650000|2020-11-19 15:10:50|11378.24|11378.24|11380.69|11380.69|11380.69|11380.69|11378.24|11378.24|0
1605798660000|2020-11-19 15:11:00|11380.84|11380.84|11381.73|11381.73|11381.73|11381.73|11380.84|11380.84|0
1605798670000|2020-11-19 15:11:10|11381.85|11381.85|11385.12|11385.12|11385.12|11385.12|11381.85|11381.85|0
1605798680000|2020-11-19 15:11:20|11385.05|11385.05|11385.35|11385.35|11385.58|11385.58|11385.05|11385.05|0
1605798690000|2020-11-19 15:11:30|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|11385.55|0
1605798700000|2020-11-19 15:11:40|11385.48|11385.48|11384.97|11384.97|11385.48|11385.48|11384.88|11384.88|0
1605798710000|2020-11-19 15:11:50|11384.84|11384.84|11384.84|11384.84|11384.84|11384.84|11384.84|11384.84|0
1605798720000|2020-11-19 15:12:00|11384.01|11384.01|11383.9|11383.9|11384.01|11384.01|11383.78|11383.78|0
1605798730000|2020-11-19 15:12:10|11384.26|11384.26|11384.26|11384.26|11384.26|11384.26|11384.26|11384.26|0
1605798740000|2020-11-19 15:12:20|11383.9|11383.9|11383.9|11383.9|11383.9|11383.9|11383.9|11383.9|0
1605798750000|2020-11-19 15:12:30|11383.83|11383.83|11381.99|11381.99|11383.83|11383.83|11381.99|11381.99|0
1605798760000|2020-11-19 15:12:40|11382.36|11382.36|11382.25|11382.25|11382.36|11382.36|11381.53|11381.53|0
1605798770000|2020-11-19 15:12:50|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|11383.08|0
1605798780000|2020-11-19 15:13:00|11383.34|11383.34|11383.34|11383.34|11383.34|11383.34|11383.34|11383.34|0
1605798790000|2020-11-19 15:13:10|11382.51|11382.51|11381.97|11381.97|11382.51|11382.51|11381.97|11381.97|0
1605798800000|2020-11-19 15:13:20|11382.79|11382.79|11382.79|11382.79|11382.79|11382.79|11382.79|11382.79|0
1605798810000|2020-11-19 15:13:30|11382.56|11382.56|11382.56|11382.56|11382.56|11382.56|11382.56|11382.56|0
1605798820000|2020-11-19 15:13:40|11381.73|11381.73|11381.5|11381.5|11381.73|11381.73|11381.5|11381.5|0
1605798830000|2020-11-19 15:13:50|11381.33|11381.33|11378.7|11378.7|11381.5|11381.5|11378.7|11378.7|0
1605798840000|2020-11-19 15:14:00|11378.78|11378.78|11378.88|11378.88|11378.88|11378.88|11378.78|11378.78|0
1605798850000|2020-11-19 15:14:10|11378.98|11378.98|11378.98|11378.98|11379.08|11379.08|11378.98|11378.98|0
1605798860000|2020-11-19 15:14:20|11378.81|11378.81|11378.63|11378.63|11378.81|11378.81|11378.3|11378.3|0
1605798870000|2020-11-19 15:14:30|11378|11378|11378.2|11378.2|11378.2|11378.2|11378|11378|0
1605798880000|2020-11-19 15:14:40|11377.97|11377.97|11377.58|11377.58|11377.97|11377.97|11377.58|11377.58|0
1605798890000|2020-11-19 15:14:50|11377.77|11377.77|11377.77|11377.77|11377.77|11377.77|11377.77|11377.77|0
1605798900000|2020-11-19 15:15:00|11378|11378|11379.72|11379.72|11379.72|11379.72|11378|11378|0
1605798910000|2020-11-19 15:15:10|11381.11|11381.11|11384.15|11384.15|11384.15|11384.15|11381.11|11381.11|0
1605798920000|2020-11-19 15:15:20|11384.34|11384.34|11384.31|11384.31|11384.34|11384.34|11383.98|11383.98|0
1605798930000|2020-11-19 15:15:30|11384.1|11384.1|11383.91|11383.91|11384.1|11384.1|11383.91|11383.91|0
1605798940000|2020-11-19 15:15:40|11383.62|11383.62|11383.33|11383.33|11383.62|11383.62|11383.33|11383.33|0
1605798950000|2020-11-19 15:15:50|11383.07|11383.07|11382.99|11382.99|11383.28|11383.28|11382.99|11382.99|0
1605798960000|2020-11-19 15:16:00|11382.79|11382.79|11383.61|11383.61|11384.03|11384.03|11382.79|11382.79|0
1605798980000|2020-11-19 15:16:20|11384.08|11384.08|11384.08|11384.08|11384.08|11384.08|11384.08|11384.08|0
1605798990000|2020-11-19 15:16:30|11384.2|11384.2|11384.2|11384.2|11384.2|11384.2|11384.2|11384.2|0
1605799000000|2020-11-19 15:16:40|11384.32|11384.32|11384.32|11384.32|11384.32|11384.32|11384.32|11384.32|0
1605799010000|2020-11-19 15:16:50|11384.61|11384.61|11383.79|11383.79|11384.61|11384.61|11383.79|11383.79|0
1605799020000|2020-11-19 15:17:00|11383.45|11383.45|11382.88|11382.88|11383.69|11383.69|11382.88|11382.88|0
1605799030000|2020-11-19 15:17:10|11382.62|11382.62|11382.5|11382.5|11382.62|11382.62|11382.5|11382.5|0
1605799040000|2020-11-19 15:17:20|11382.16|11382.16|11382.16|11382.16|11382.16|11382.16|11382.16|11382.16|0
1605799050000|2020-11-19 15:17:30|11380.92|11380.92|11380.92|11380.92|11380.92|11380.92|11380.92|11380.92|0
1605799060000|2020-11-19 15:17:40|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|11380.63|0
1605799070000|2020-11-19 15:17:50|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|0
1605799080000|2020-11-19 15:18:00|11381.59|11381.59|11381.05|11381.05|11381.88|11381.88|11381.05|11381.05|0
1605799090000|2020-11-19 15:18:10|11381.88|11381.88|11381.94|11381.94|11381.94|11381.94|11381.7|11381.7|0
1605799100000|2020-11-19 15:18:20|11381.21|11381.21|11380.53|11380.53|11381.21|11381.21|11380.53|11380.53|0
1605799110000|2020-11-19 15:18:30|11380.3|11380.3|11379.58|11379.58|11380.48|11380.48|11379.58|11379.58|0
1605799120000|2020-11-19 15:18:40|11377.94|11377.94|11374.9|11374.9|11377.94|11377.94|11374.9|11374.9|0
1605799130000|2020-11-19 15:18:50|11374.83|11374.83|11375.12|11375.12|11375.12|11375.12|11374.83|11374.83|0
1605799140000|2020-11-19 15:19:00|11375.95|11375.95|11376.57|11376.57|11376.57|11376.57|11375.95|11375.95|0
1605799150000|2020-11-19 15:19:10|11376.34|11376.34|11375.15|11375.15|11376.34|11376.34|11375.15|11375.15|0
1605799160000|2020-11-19 15:19:20|11375.22|11375.22|11375.3|11375.3|11376.09|11376.09|11375.22|11375.22|0
1605799170000|2020-11-19 15:19:30|11376.02|11376.02|11377.29|11377.29|11377.29|11377.29|11375.9|11375.9|0
1605799180000|2020-11-19 15:19:40|11377.92|11377.92|11378.34|11378.34|11378.4|11378.4|11377.92|11377.92|0
1605799190000|2020-11-19 15:19:50|11378.24|11378.24|11376.54|11376.54|11378.24|11378.24|11376.54|11376.54|0
1605799200000|2020-11-19 15:20:00|11376.47|11376.47|11374.83|11374.83|11376.47|11376.47|11374.83|11374.83|0
1605799210000|2020-11-19 15:20:10|11375.08|11375.08|11374.36|11374.36|11375.08|11375.08|11374.36|11374.36|0
1605799250000|2020-11-19 15:20:50|11374.55|11374.55|11374.95|11374.95|11374.95|11374.95|11374.55|11374.55|0
1605799260000|2020-11-19 15:21:00|11375.58|11375.58|11377.26|11377.26|11377.26|11377.26|11375.48|11375.48|0
1605799270000|2020-11-19 15:21:10|11377.5|11377.5|11377.5|11377.5|11377.5|11377.5|11377.5|11377.5|0
1605799280000|2020-11-19 15:21:20|11377.74|11377.74|11377.74|11377.74|11377.74|11377.74|11377.5|11377.5|0
1605799290000|2020-11-19 15:21:30|11376.92|11376.92|11376.61|11376.61|11376.92|11376.92|11376.61|11376.61|0
1605799300000|2020-11-19 15:21:40|11376.9|11376.9|11376.9|11376.9|11376.9|11376.9|11376.9|11376.9|0
1605799310000|2020-11-19 15:21:50|11377|11377|11377|11377|11377|11377|11377|11377|0
1605799330000|2020-11-19 15:22:10|11376.66|11376.66|11375.18|11375.18|11376.66|11376.66|11375.18|11375.18|0
1605799340000|2020-11-19 15:22:20|11375.08|11375.08|11375.08|11375.08|11375.08|11375.08|11375.08|11375.08|0
1605799350000|2020-11-19 15:22:30|11374.85|11374.85|11373.59|11373.59|11374.85|11374.85|11373.59|11373.59|0
1605799360000|2020-11-19 15:22:40|11372.77|11372.77|11372.03|11372.03|11373.28|11373.28|11372.03|11372.03|0
1605799370000|2020-11-19 15:22:50|11371.91|11371.91|11371.91|11371.91|11371.91|11371.91|11371.91|11371.91|0
1605799380000|2020-11-19 15:23:00|11371.09|11371.09|11369.64|11369.64|11371.09|11371.09|11369.64|11369.64|0
1605799390000|2020-11-19 15:23:10|11369.76|11369.76|11369.76|11369.76|11369.76|11369.76|11369.76|11369.76|0
1605799400000|2020-11-19 15:23:20|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|11369.52|0
1605799410000|2020-11-19 15:23:30|11370.14|11370.14|11370.13|11370.13|11370.48|11370.48|11370.13|11370.13|0
1605799420000|2020-11-19 15:23:40|11370.32|11370.32|11370.32|11370.32|11370.32|11370.32|11370.32|11370.32|0
1605799430000|2020-11-19 15:23:50|11370.47|11370.47|11370.25|11370.25|11370.47|11370.47|11370.25|11370.25|0
1605799440000|2020-11-19 15:24:00|11370.05|11370.05|11369.16|11369.16|11370.81|11370.81|11369.16|11369.16|0
1605799450000|2020-11-19 15:24:10|11369.29|11369.29|11369.29|11369.29|11369.29|11369.29|11369.29|11369.29|0
1605799460000|2020-11-19 15:24:20|11369.12|11369.12|11369.12|11369.12|11369.12|11369.12|11369.12|11369.12|0
1605799470000|2020-11-19 15:24:30|11369.05|11369.05|11368.91|11368.91|11369.05|11369.05|11368.91|11368.91|0
1605799480000|2020-11-19 15:24:40|11368.76|11368.76|11368.76|11368.76|11368.76|11368.76|11368.76|11368.76|0
1605799490000|2020-11-19 15:24:50|11368.33|11368.33|11368.31|11368.31|11368.33|11368.33|11368.24|11368.24|0
1605799500000|2020-11-19 15:25:00|11368.23|11368.23|11367.01|11367.01|11368.23|11368.23|11367.01|11367.01|0
1605799510000|2020-11-19 15:25:10|11366.94|11366.94|11366.55|11366.55|11367.17|11367.17|11366.12|11366.12|0
1605799530000|2020-11-19 15:25:30|11367.37|11367.37|11367.37|11367.37|11367.37|11367.37|11367.37|11367.37|0
1605799540000|2020-11-19 15:25:40|11366.55|11366.55|11366.94|11366.94|11367.17|11367.17|11366.55|11366.55|0
1605799550000|2020-11-19 15:25:50|11366.31|11366.31|11366.2|11366.2|11366.31|11366.31|11365.73|11365.73|0
1605799560000|2020-11-19 15:26:00|11365.69|11365.69|11364.57|11364.57|11366.32|11366.32|11364.57|11364.57|0
1605799570000|2020-11-19 15:26:10|11364.22|11364.22|11364.13|11364.13|11364.42|11364.42|11363.98|11363.98|0
1605799580000|2020-11-19 15:26:20|11363.89|11363.89|11363.27|11363.27|11363.89|11363.89|11363.27|11363.27|0
1605799590000|2020-11-19 15:26:30|11361.63|11361.63|11361.86|11361.86|11361.86|11361.86|11361.63|11361.63|0
1605799600000|2020-11-19 15:26:40|11361.72|11361.72|11361.77|11361.77|11361.77|11361.77|11361.62|11361.62|0
1605799610000|2020-11-19 15:26:50|11361.34|11361.34|11360.8|11360.8|11361.34|11361.34|11360.65|11360.65|0
1605799620000|2020-11-19 15:27:00|11360.43|11360.43|11360.33|11360.33|11360.43|11360.43|11360.33|11360.33|0
1605799630000|2020-11-19 15:27:10|11360.24|11360.24|11359.91|11359.91|11360.24|11360.24|11359.91|11359.91|0
1605799640000|2020-11-19 15:27:20|11359.81|11359.81|11359.81|11359.81|11359.81|11359.81|11359.81|11359.81|0
1605799660000|2020-11-19 15:27:40|11359.69|11359.69|11359.46|11359.46|11359.69|11359.69|11359.46|11359.46|0
1605799670000|2020-11-19 15:27:50|11359.29|11359.29|11360.47|11360.47|11360.47|11360.47|11359.29|11359.29|0
1605799680000|2020-11-19 15:28:00|11360.28|11360.28|11359.92|11359.92|11360.28|11360.28|11359.92|11359.92|0
1605799690000|2020-11-19 15:28:10|11359.72|11359.72|11359.36|11359.36|11359.72|11359.72|11359.36|11359.36|0
1605799700000|2020-11-19 15:28:20|11358.74|11358.74|11360.28|11360.28|11360.28|11360.28|11358.74|11358.74|0
1605799710000|2020-11-19 15:28:30|11360.91|11360.91|11361.56|11361.56|11361.56|11361.56|11360.91|11360.91|0
1605799720000|2020-11-19 15:28:40|11361.48|11361.48|11361.93|11361.93|11361.93|11361.93|11361.48|11361.48|0
1605799730000|2020-11-19 15:28:50|11362.21|11362.21|11363.06|11363.06|11363.06|11363.06|11361.85|11361.85|0
1605799740000|2020-11-19 15:29:00|11363.19|11363.19|11363.66|11363.66|11363.66|11363.66|11363.19|11363.19|0
1605799750000|2020-11-19 15:29:10|11363.47|11363.47|11363.47|11363.47|11363.47|11363.47|11363.47|11363.47|0
1605799760000|2020-11-19 15:29:20|11363.58|11363.58|11363.65|11363.65|11363.65|11363.65|11363.58|11363.58|0
1605799770000|2020-11-19 15:29:30|11363.8|11363.8|11363.65|11363.65|11363.88|11363.88|11363.65|11363.65|0
1605799780000|2020-11-19 15:29:40|11363.88|11363.88|11363.83|11363.83|11364.27|11364.27|11363.62|11363.62|0
1605799790000|2020-11-19 15:29:50|11363.54|11363.54|11363.08|11363.08|11363.54|11363.54|11363.08|11363.08|0
1605799800000|2020-11-19 15:30:00|11362.72|11362.72|11362.6|11362.6|11362.84|11362.84|11362.6|11362.6|0
1605799810000|2020-11-19 15:30:10|11363.18|11363.18|11363.31|11363.31|11363.31|11363.31|11363.18|11363.18|0
1605799840000|2020-11-19 15:30:40|11363.08|11363.08|11363.08|11363.08|11363.08|11363.08|11363.08|11363.08|0
1605799850000|2020-11-19 15:30:50|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|0
1605799860000|2020-11-19 15:31:00|11362.75|11362.75|11362.52|11362.52|11362.75|11362.75|11361.99|11361.99|0
1605799870000|2020-11-19 15:31:10|11361.9|11361.9|11362.25|11362.25|11362.25|11362.25|11361.9|11361.9|0
1605799880000|2020-11-19 15:31:20|11362.14|11362.14|11362.14|11362.14|11362.14|11362.14|11362.14|11362.14|0
1605799900000|2020-11-19 15:31:40|11362.96|11362.96|11362.27|11362.27|11362.96|11362.96|11362.15|11362.15|0
1605799910000|2020-11-19 15:31:50|11362.5|11362.5|11361.74|11361.74|11362.64|11362.64|11361.74|11361.74|0
1605799920000|2020-11-19 15:32:00|11361.01|11361.01|11361.01|11361.01|11361.11|11361.11|11360.41|11360.41|0
1605799930000|2020-11-19 15:32:10|11361.25|11361.25|11360.44|11360.44|11361.61|11361.61|11360.44|11360.44|0
1605799940000|2020-11-19 15:32:20|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|0
1605799950000|2020-11-19 15:32:30|11360.88|11360.88|11361.61|11361.61|11361.61|11361.61|11360.88|11360.88|0
1605799960000|2020-11-19 15:32:40|11360.78|11360.78|11359.96|11359.96|11360.78|11360.78|11359.96|11359.96|0
1605799970000|2020-11-19 15:32:50|11359.79|11359.79|11358.4|11358.4|11359.79|11359.79|11358.4|11358.4|0
1605799980000|2020-11-19 15:33:00|11359.02|11359.02|11358.66|11358.66|11359.02|11359.02|11358.66|11358.66|0
1605800000000|2020-11-19 15:33:20|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|0
1605800010000|2020-11-19 15:33:30|11359.05|11359.05|11360.21|11360.21|11360.21|11360.21|11359.05|11359.05|0
1605800020000|2020-11-19 15:33:40|11360.27|11360.27|11360.96|11360.96|11360.96|11360.96|11360.27|11360.27|0
1605800030000|2020-11-19 15:33:50|11361.09|11361.09|11361.4|11361.4|11361.4|11361.4|11361.09|11361.09|0
1605800040000|2020-11-19 15:34:00|11361.97|11361.97|11362.52|11362.52|11362.52|11362.52|11361.74|11361.74|0
1605800050000|2020-11-19 15:34:10|11362.59|11362.59|11362.97|11362.97|11362.97|11362.97|11362.59|11362.59|0
1605800060000|2020-11-19 15:34:20|11362.83|11362.83|11362.9|11362.9|11362.9|11362.9|11362.83|11362.83|0
1605800070000|2020-11-19 15:34:30|11363.72|11363.72|11363.44|11363.44|11363.72|11363.72|11363.44|11363.44|0
1605800080000|2020-11-19 15:34:40|11363.21|11363.21|11363.11|11363.11|11363.21|11363.21|11363.11|11363.11|0
1605800090000|2020-11-19 15:34:50|11362.94|11362.94|11362.94|11362.94|11362.94|11362.94|11362.94|11362.94|0
1605800100000|2020-11-19 15:35:00|11363.03|11363.03|11366.26|11366.26|11366.26|11366.26|11363.03|11363.03|0
1605800110000|2020-11-19 15:35:10|11366.02|11366.02|11365.97|11365.97|11366.02|11366.02|11365.67|11365.67|0
1605800120000|2020-11-19 15:35:20|11366.14|11366.14|11366.14|11366.14|11366.14|11366.14|11366.14|11366.14|0
1605800130000|2020-11-19 15:35:30|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|0
1605800140000|2020-11-19 15:35:40|11366.22|11366.22|11366.65|11366.65|11366.68|11366.68|11366.22|11366.22|0
1605800150000|2020-11-19 15:35:50|11367|11367|11366.42|11366.42|11367|11367|11366.42|11366.42|0
1605800160000|2020-11-19 15:36:00|11365.59|11365.59|11364.58|11364.58|11365.59|11365.59|11364.58|11364.58|0
1605800170000|2020-11-19 15:36:10|11364.35|11364.35|11364.28|11364.28|11364.35|11364.35|11364.28|11364.28|0
1605800180000|2020-11-19 15:36:20|11364.45|11364.45|11363.23|11363.23|11364.45|11364.45|11363.23|11363.23|0
1605800190000|2020-11-19 15:36:30|11362.61|11362.61|11362.97|11362.97|11362.97|11362.97|11362.61|11362.61|0
1605800200000|2020-11-19 15:36:40|11362.35|11362.35|11362.35|11362.35|11362.35|11362.35|11362.12|11362.12|0
1605800210000|2020-11-19 15:36:50|11362.59|11362.59|11362.27|11362.27|11362.59|11362.59|11362.27|11362.27|0
1605800220000|2020-11-19 15:37:00|11362.12|11362.12|11362.48|11362.48|11362.72|11362.72|11361.99|11361.99|0
1605800230000|2020-11-19 15:37:10|11361.86|11361.86|11361.26|11361.26|11361.86|11361.86|11361.26|11361.26|0
1605800240000|2020-11-19 15:37:20|11361.62|11361.62|11360.88|11360.88|11361.99|11361.99|11360.88|11360.88|0
1605800250000|2020-11-19 15:37:30|11360.5|11360.5|11360.88|11360.88|11360.88|11360.88|11360.5|11360.5|0
1605800260000|2020-11-19 15:37:40|11360.5|11360.5|11361.66|11361.66|11361.66|11361.66|11360.5|11360.5|0
1605800270000|2020-11-19 15:37:50|11361.83|11361.83|11361.93|11361.93|11361.93|11361.93|11361.66|11361.66|0
1605800290000|2020-11-19 15:38:10|11362.75|11362.75|11363.04|11363.04|11363.33|11363.33|11362.75|11362.75|0
1605800300000|2020-11-19 15:38:20|11362.81|11362.81|11363.04|11363.04|11363.04|11363.04|11362.81|11362.81|0
1605800310000|2020-11-19 15:38:30|11363.41|11363.41|11363.23|11363.23|11363.98|11363.98|11363.23|11363.23|0
1605800320000|2020-11-19 15:38:40|11362.99|11362.99|11362.63|11362.63|11362.99|11362.99|11362.63|11362.63|0
1605800330000|2020-11-19 15:38:50|11362.53|11362.53|11362.17|11362.17|11362.53|11362.53|11362.17|11362.17|0
1605800340000|2020-11-19 15:39:00|11362.79|11362.79|11362.79|11362.79|11362.79|11362.79|11362.79|11362.79|0
1605800350000|2020-11-19 15:39:10|11363.15|11363.15|11362.51|11362.51|11363.15|11363.15|11362.51|11362.51|0
1605800360000|2020-11-19 15:39:20|11362.8|11362.8|11362.97|11362.97|11362.97|11362.97|11362.8|11362.8|0
1605800380000|2020-11-19 15:39:40|11363.14|11363.14|11363.05|11363.05|11363.61|11363.61|11362.98|11362.98|0
1605800390000|2020-11-19 15:39:50|11363.19|11363.19|11362.37|11362.37|11363.19|11363.19|11362.37|11362.37|0
1605800400000|2020-11-19 15:40:00|11362.73|11362.73|11362.88|11362.88|11362.88|11362.88|11362.62|11362.62|0
1605800410000|2020-11-19 15:40:10|11362.59|11362.59|11362.88|11362.88|11362.88|11362.88|11362.59|11362.59|0
1605800430000|2020-11-19 15:40:30|11362.65|11362.65|11362.54|11362.54|11362.74|11362.74|11362.54|11362.54|0
1605800440000|2020-11-19 15:40:40|11361.72|11361.72|11361.72|11361.72|11361.72|11361.72|11361.72|11361.72|0
1605800450000|2020-11-19 15:40:50|11361.6|11361.6|11361.6|11361.6|11361.6|11361.6|11361.6|11361.6|0
1605800460000|2020-11-19 15:41:00|11361.98|11361.98|11362.46|11362.46|11362.57|11362.57|11361.75|11361.75|0
1605800470000|2020-11-19 15:41:10|11362.69|11362.69|11362.81|11362.81|11362.81|11362.81|11362.69|11362.69|0
1605800480000|2020-11-19 15:41:20|11361.98|11361.98|11362.36|11362.36|11362.59|11362.59|11361.98|11361.98|0
1605800490000|2020-11-19 15:41:30|11361.74|11361.74|11361.26|11361.26|11361.74|11361.74|11361.26|11361.26|0
1605800500000|2020-11-19 15:41:40|11360.9|11360.9|11362.18|11362.18|11362.31|11362.31|11360.9|11360.9|0
1605800510000|2020-11-19 15:41:50|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|0
1605800520000|2020-11-19 15:42:00|11361.92|11361.92|11361.3|11361.3|11361.92|11361.92|11361.03|11361.03|0
1605800540000|2020-11-19 15:42:20|11361.13|11361.13|11360.65|11360.65|11361.13|11361.13|11360.65|11360.65|0
1605800550000|2020-11-19 15:42:30|11360.42|11360.42|11360.42|11360.42|11360.42|11360.42|11360.42|11360.42|0
1605800560000|2020-11-19 15:42:40|11359.59|11359.59|11358.73|11358.73|11359.59|11359.59|11358.73|11358.73|0
1605800570000|2020-11-19 15:42:50|11357.97|11357.97|11358.47|11358.47|11358.98|11358.98|11357.97|11357.97|0
1605800580000|2020-11-19 15:43:00|11358.59|11358.59|11358.17|11358.17|11358.59|11358.59|11358.17|11358.17|0
1605800590000|2020-11-19 15:43:10|11358.08|11358.08|11358.08|11358.08|11358.08|11358.08|11358.08|11358.08|0
1605800610000|2020-11-19 15:43:30|11357.98|11357.98|11358.71|11358.71|11358.71|11358.71|11357.89|11357.89|0
1605800620000|2020-11-19 15:43:40|11358.64|11358.64|11358.28|11358.28|11358.64|11358.64|11358.28|11358.28|0
1605800630000|2020-11-19 15:43:50|11358.17|11358.17|11357.78|11357.78|11358.17|11358.17|11357.78|11357.78|0
1605800640000|2020-11-19 15:44:00|11357.69|11357.69|11357.35|11357.35|11357.69|11357.69|11357.35|11357.35|0
1605800650000|2020-11-19 15:44:10|11357.18|11357.18|11357.51|11357.51|11357.51|11357.51|11356.89|11356.89|0
1605800660000|2020-11-19 15:44:20|11357.27|11357.27|11356.91|11356.91|11357.27|11357.27|11356.91|11356.91|0
1605800670000|2020-11-19 15:44:30|11356.62|11356.62|11355.92|11355.92|11356.62|11356.62|11355.92|11355.92|0
1605800680000|2020-11-19 15:44:40|11356.16|11356.16|11356.16|11356.16|11356.16|11356.16|11356.16|11356.16|0
1605800690000|2020-11-19 15:44:50|11355.87|11355.87|11355.7|11355.7|11355.87|11355.87|11355.7|11355.7|0
1605800700000|2020-11-19 15:45:00|11356.17|11356.17|11354.93|11354.93|11356.17|11356.17|11354.65|11354.65|0
1605800710000|2020-11-19 15:45:10|11355.05|11355.05|11355.44|11355.44|11355.44|11355.44|11355.05|11355.05|0
1605800720000|2020-11-19 15:45:20|11355.58|11355.58|11355.99|11355.99|11356.08|11356.08|11355.58|11355.58|0
1605800730000|2020-11-19 15:45:30|11356.33|11356.33|11356.16|11356.16|11356.33|11356.33|11356.16|11356.16|0
1605800750000|2020-11-19 15:45:50|11356.25|11356.25|11355.4|11355.4|11356.25|11356.25|11355.09|11355.09|0
1605800760000|2020-11-19 15:46:00|11356.02|11356.02|11356.53|11356.53|11356.53|11356.53|11356.02|11356.02|0
1605800770000|2020-11-19 15:46:10|11356.39|11356.39|11357.13|11357.13|11357.13|11357.13|11356.39|11356.39|0
1605800780000|2020-11-19 15:46:20|11356.9|11356.9|11356.27|11356.27|11356.9|11356.9|11356.27|11356.27|0
1605800790000|2020-11-19 15:46:30|11356.13|11356.13|11356.13|11356.13|11356.13|11356.13|11356.13|11356.13|0
1605800800000|2020-11-19 15:46:40|11356.49|11356.49|11356.59|11356.59|11356.59|11356.59|11356.49|11356.49|0
1605800810000|2020-11-19 15:46:50|11356.44|11356.44|11356.35|11356.35|11356.61|11356.61|11356.35|11356.35|0
1605800820000|2020-11-19 15:47:00|11356.43|11356.43|11358.66|11358.66|11358.66|11358.66|11356.43|11356.43|0
1605800830000|2020-11-19 15:47:10|11359.28|11359.28|11359.3|11359.3|11359.49|11359.49|11358.97|11358.97|0
1605800840000|2020-11-19 15:47:20|11359.22|11359.22|11359.22|11359.22|11359.22|11359.22|11359.22|11359.22|0
1605800850000|2020-11-19 15:47:30|11359.84|11359.84|11359.84|11359.84|11359.84|11359.84|11359.84|11359.84|0
1605800860000|2020-11-19 15:47:40|11359.69|11359.69|11359.62|11359.62|11359.69|11359.69|11359.41|11359.41|0
1605800870000|2020-11-19 15:47:50|11359.49|11359.49|11359.25|11359.25|11359.49|11359.49|11359.25|11359.25|0
1605800890000|2020-11-19 15:48:10|11358.43|11358.43|11357.88|11357.88|11358.43|11358.43|11357.88|11357.88|0
1605800900000|2020-11-19 15:48:20|11357.52|11357.52|11357.52|11357.52|11357.52|11357.52|11357.52|11357.52|0
1605800910000|2020-11-19 15:48:30|11357.45|11357.45|11356.75|11356.75|11357.65|11357.65|11356.5|11356.5|0
1605800920000|2020-11-19 15:48:40|11356.39|11356.39|11356.32|11356.32|11356.39|11356.39|11356.32|11356.32|0
1605800930000|2020-11-19 15:48:50|11355.96|11355.96|11355.72|11355.72|11355.96|11355.96|11355.72|11355.72|0
1605800940000|2020-11-19 15:49:00|11355.58|11355.58|11354.58|11354.58|11355.58|11355.58|11354.58|11354.58|0
1605800970000|2020-11-19 15:49:30|11355.41|11355.41|11354.45|11354.45|11355.41|11355.41|11354.45|11354.45|0
1605800980000|2020-11-19 15:49:40|11354.31|11354.31|11354.58|11354.58|11354.65|11354.65|11354.31|11354.31|0
1605800990000|2020-11-19 15:49:50|11354.65|11354.65|11354.02|11354.02|11355.27|11355.27|11354.02|11354.02|0
1605801000000|2020-11-19 15:50:00|11353.83|11353.83|11354.14|11354.14|11354.26|11354.26|11353.73|11353.73|0
1605801010000|2020-11-19 15:50:10|11354|11354|11354.55|11354.55|11354.65|11354.65|11353.83|11353.83|0
1605801020000|2020-11-19 15:50:20|11354.92|11354.92|11354.57|11354.57|11355.05|11355.05|11354.13|11354.13|0
1605801030000|2020-11-19 15:50:30|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|0
1605801040000|2020-11-19 15:50:40|11356.46|11356.46|11357.76|11357.76|11358.05|11358.05|11356.46|11356.46|0
1605801050000|2020-11-19 15:50:50|11357.13|11357.13|11357.68|11357.68|11357.68|11357.68|11357.13|11357.13|0
1605801060000|2020-11-19 15:51:00|11357.81|11357.81|11358.66|11358.66|11358.66|11358.66|11357.74|11357.74|0
1605801070000|2020-11-19 15:51:10|11359.24|11359.24|11359.32|11359.32|11359.53|11359.53|11359.24|11359.24|0
1605801080000|2020-11-19 15:51:20|11359.13|11359.13|11359.03|11359.03|11359.32|11359.32|11359.03|11359.03|0
1605801100000|2020-11-19 15:51:40|11359.85|11359.85|11360.95|11360.95|11361.31|11361.31|11359.85|11359.85|0
1605801110000|2020-11-19 15:51:50|11361.18|11361.18|11360.78|11360.78|11362.37|11362.37|11360.78|11360.78|0
1605801120000|2020-11-19 15:52:00|11360.92|11360.92|11360.51|11360.51|11361.13|11361.13|11360.51|11360.51|0
1605801130000|2020-11-19 15:52:10|11360.75|11360.75|11359.46|11359.46|11360.75|11360.75|11359.3|11359.3|0
1605801140000|2020-11-19 15:52:20|11359.36|11359.36|11359.73|11359.73|11359.73|11359.73|11359.36|11359.36|0
1605801150000|2020-11-19 15:52:30|11360.35|11360.35|11359.36|11359.36|11360.35|11360.35|11359.36|11359.36|0
1605801160000|2020-11-19 15:52:40|11359.7|11359.7|11359.4|11359.4|11359.7|11359.7|11359.06|11359.06|0
1605801170000|2020-11-19 15:52:50|11359.81|11359.81|11359.22|11359.22|11359.81|11359.81|11358.7|11358.7|0
1605801180000|2020-11-19 15:53:00|11359.69|11359.69|11357.22|11357.22|11359.69|11359.69|11357.22|11357.22|0
1605801190000|2020-11-19 15:53:10|11357.59|11357.59|11357.61|11357.61|11357.95|11357.95|11357.59|11357.59|0
1605801200000|2020-11-19 15:53:20|11357.51|11357.51|11357.51|11357.51|11357.51|11357.51|11357.51|11357.51|0
1605801210000|2020-11-19 15:53:30|11356.89|11356.89|11356.89|11356.89|11356.89|11356.89|11356.89|11356.89|0
1605801220000|2020-11-19 15:53:40|11356.27|11356.27|11356.27|11356.27|11356.27|11356.27|11356.27|11356.27|0
1605801230000|2020-11-19 15:53:50|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|0
1605801240000|2020-11-19 15:54:00|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|0
1605801250000|2020-11-19 15:54:10|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|0
1605801260000|2020-11-19 15:54:20|11355.62|11355.62|11355.33|11355.33|11355.62|11355.62|11355.33|11355.33|0
1605801270000|2020-11-19 15:54:30|11355.2|11355.2|11355.4|11355.4|11355.4|11355.4|11355.2|11355.2|0
1605801280000|2020-11-19 15:54:40|11355.69|11355.69|11356.63|11356.63|11356.63|11356.63|11355.69|11355.69|0
1605801290000|2020-11-19 15:54:50|11356.27|11356.27|11356.5|11356.5|11356.5|11356.5|11356.27|11356.27|0
1605801300000|2020-11-19 15:55:00|11356.39|11356.39|11356.06|11356.06|11356.39|11356.39|11356.06|11356.06|0
1605801310000|2020-11-19 15:55:10|11355.82|11355.82|11355.78|11355.78|11355.82|11355.82|11355.69|11355.69|0
1605801320000|2020-11-19 15:55:20|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|0
1605801330000|2020-11-19 15:55:30|11355.55|11355.55|11355.32|11355.32|11355.55|11355.55|11355.12|11355.12|0
1605801340000|2020-11-19 15:55:40|11355.68|11355.68|11356.02|11356.02|11356.02|11356.02|11355.68|11355.68|0
1605801350000|2020-11-19 15:55:50|11356.84|11356.84|11356.63|11356.63|11356.84|11356.84|11356.26|11356.26|0
1605801360000|2020-11-19 15:56:00|11357.25|11357.25|11357.15|11357.15|11357.35|11357.35|11357.15|11357.15|0
1605801370000|2020-11-19 15:56:10|11356.64|11356.64|11356.34|11356.34|11356.64|11356.64|11356.34|11356.34|0
1605801380000|2020-11-19 15:56:20|11355.51|11355.51|11355.73|11355.73|11356.31|11356.31|11355.51|11355.51|0
1605801390000|2020-11-19 15:56:30|11355.79|11355.79|11356.33|11356.33|11356.33|11356.33|11355.5|11355.5|0
1605801400000|2020-11-19 15:56:40|11356.69|11356.69|11355.89|11355.89|11356.69|11356.69|11355.89|11355.89|0
1605801410000|2020-11-19 15:56:50|11355.77|11355.77|11355.94|11355.94|11355.94|11355.94|11355.77|11355.77|0
1605801420000|2020-11-19 15:57:00|11355.7|11355.7|11354.96|11354.96|11355.7|11355.7|11354.96|11354.96|0
1605801430000|2020-11-19 15:57:10|11354.67|11354.67|11354.36|11354.36|11354.67|11354.67|11354.36|11354.36|0
1605801440000|2020-11-19 15:57:20|11354.22|11354.22|11353.93|11353.93|11354.32|11354.32|11353.93|11353.93|0
1605801450000|2020-11-19 15:57:30|11354.76|11354.76|11355.83|11355.83|11355.83|11355.83|11353.57|11353.57|0
1605801470000|2020-11-19 15:57:50|11354.87|11354.87|11354.09|11354.09|11354.87|11354.87|11354.09|11354.09|0
1605801480000|2020-11-19 15:58:00|11353.73|11353.73|11353.4|11353.4|11353.73|11353.73|11353.4|11353.4|0
1605801490000|2020-11-19 15:58:10|11353.63|11353.63|11353.63|11353.63|11353.63|11353.63|11353.63|11353.63|0
1605801500000|2020-11-19 15:58:20|11353.44|11353.44|11351.83|11351.83|11353.44|11353.44|11351.83|11351.83|0
1605801510000|2020-11-19 15:58:30|11352.46|11352.46|11352.08|11352.08|11352.46|11352.46|11351.77|11351.77|0
1605801520000|2020-11-19 15:58:40|11352.17|11352.17|11352.96|11352.96|11353.59|11353.59|11352.17|11352.17|0
1605801530000|2020-11-19 15:58:50|11352.89|11352.89|11353.04|11353.04|11353.04|11353.04|11352.89|11352.89|0
1605801540000|2020-11-19 15:59:00|11353.12|11353.12|11353.78|11353.78|11353.78|11353.78|11353.12|11353.12|0
1605801550000|2020-11-19 15:59:10|11353.42|11353.42|11353.94|11353.94|11353.95|11353.95|11353.24|11353.24|0
1605801560000|2020-11-19 15:59:20|11354.23|11354.23|11355.06|11355.06|11355.35|11355.35|11354.23|11354.23|0
1605801570000|2020-11-19 15:59:30|11355.68|11355.68|11355.21|11355.21|11355.68|11355.68|11355.21|11355.21|0
1605801580000|2020-11-19 15:59:40|11354.63|11354.63|11354.37|11354.37|11354.63|11354.63|11354.37|11354.37|0
1605801590000|2020-11-19 15:59:50|11354.44|11354.44|11354.37|11354.37|11354.53|11354.53|11354.15|11354.15|0
1605801600000|2020-11-19 16:00:00|11354.2|11354.2|11355.55|11355.55|11355.55|11355.55|11354.2|11354.2|0
1605801610000|2020-11-19 16:00:10|11354.72|11354.72|11355.08|11355.08|11355.6|11355.6|11354.72|11354.72|0
1605801620000|2020-11-19 16:00:20|11355.15|11355.15|11354.78|11354.78|11355.18|11355.18|11354.78|11354.78|0
1605801630000|2020-11-19 16:00:30|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|11355.01|0
1605801640000|2020-11-19 16:00:40|11355.83|11355.83|11356.83|11356.83|11356.83|11356.83|11355.83|11355.83|0
1605801660000|2020-11-19 16:01:00|11357.12|11357.12|11357.74|11357.74|11357.74|11357.74|11357.12|11357.12|0
1605801670000|2020-11-19 16:01:10|11357.6|11357.6|11358.43|11358.43|11358.43|11358.43|11357.6|11357.6|0
1605801680000|2020-11-19 16:01:20|11358.79|11358.79|11358.79|11358.79|11358.79|11358.79|11358.79|11358.79|0
1605801690000|2020-11-19 16:01:30|11359.41|11359.41|11361.68|11361.68|11361.68|11361.68|11359.41|11359.41|0
1605801700000|2020-11-19 16:01:40|11361.45|11361.45|11360.6|11360.6|11361.45|11361.45|11360.48|11360.48|0
1605801710000|2020-11-19 16:01:50|11360.45|11360.45|11360.82|11360.82|11360.82|11360.82|11360.45|11360.45|0
1605801720000|2020-11-19 16:02:00|11360.9|11360.9|11360.73|11360.73|11360.9|11360.9|11360.73|11360.73|0
1605801730000|2020-11-19 16:02:10|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|0
1605801740000|2020-11-19 16:02:20|11360.6|11360.6|11360.6|11360.6|11360.6|11360.6|11360.6|11360.6|0
1605801750000|2020-11-19 16:02:30|11360.75|11360.75|11360.66|11360.66|11360.75|11360.75|11360.66|11360.66|0
1605801780000|2020-11-19 16:03:00|11360.77|11360.77|11361.13|11361.13|11361.4|11361.4|11360.77|11360.77|0
1605801790000|2020-11-19 16:03:10|11361.95|11361.95|11361.95|11361.95|11361.95|11361.95|11361.95|11361.95|0
1605801800000|2020-11-19 16:03:20|11361.66|11361.66|11361.66|11361.66|11361.66|11361.66|11361.66|11361.66|0
1605801810000|2020-11-19 16:03:30|11362.28|11362.28|11360.5|11360.5|11362.65|11362.65|11360.5|11360.5|0
1605801830000|2020-11-19 16:03:50|11360.33|11360.33|11359.15|11359.15|11360.33|11360.33|11359.15|11359.15|0
1605801840000|2020-11-19 16:04:00|11359|11359|11358.94|11358.94|11359.19|11359.19|11358.94|11358.94|0
1605801850000|2020-11-19 16:04:10|11358.61|11358.61|11359.04|11359.04|11360.03|11360.03|11358.61|11358.61|0
1605801860000|2020-11-19 16:04:20|11359.52|11359.52|11359.71|11359.71|11359.85|11359.85|11359.28|11359.28|0
1605801870000|2020-11-19 16:04:30|11359.84|11359.84|11360.92|11360.92|11360.92|11360.92|11359.84|11359.84|0
1605801880000|2020-11-19 16:04:40|11360.81|11360.81|11360.47|11360.47|11361.1|11361.1|11360.47|11360.47|0
1605801890000|2020-11-19 16:04:50|11360.33|11360.33|11360.44|11360.44|11360.44|11360.44|11359.62|11359.62|0
1605801900000|2020-11-19 16:05:00|11360.3|11360.3|11360.56|11360.56|11360.56|11360.56|11360.3|11360.3|0
1605801910000|2020-11-19 16:05:10|11360.42|11360.42|11360.03|11360.03|11360.42|11360.42|11360.03|11360.03|0
1605801920000|2020-11-19 16:05:20|11359.9|11359.9|11360.26|11360.26|11360.55|11360.55|11359.73|11359.73|0
1605801930000|2020-11-19 16:05:30|11361.09|11361.09|11361.71|11361.71|11361.71|11361.71|11361.09|11361.09|0
1605801940000|2020-11-19 16:05:40|11361.45|11361.45|11362.02|11362.02|11362.07|11362.07|11361.45|11361.45|0
1605801950000|2020-11-19 16:05:50|11361.78|11361.78|11361.78|11361.78|11361.78|11361.78|11361.78|11361.78|0
1605801960000|2020-11-19 16:06:00|11361.85|11361.85|11361.87|11361.87|11361.87|11361.87|11361.63|11361.63|0
1605801970000|2020-11-19 16:06:10|11361.58|11361.58|11361.3|11361.3|11361.58|11361.58|11361.3|11361.3|0
1605801990000|2020-11-19 16:06:30|11361.51|11361.51|11360.27|11360.27|11361.51|11361.51|11360.27|11360.27|0
1605802010000|2020-11-19 16:06:50|11360.5|11360.5|11360.26|11360.26|11360.7|11360.7|11360.26|11360.26|0
1605802020000|2020-11-19 16:07:00|11359.64|11359.64|11359.64|11359.64|11359.64|11359.64|11359.4|11359.4|0
1605802030000|2020-11-19 16:07:10|11359.78|11359.78|11359.93|11359.93|11359.93|11359.93|11359.78|11359.78|0
1605802040000|2020-11-19 16:07:20|11360.29|11360.29|11360.88|11360.88|11360.88|11360.88|11360.29|11360.29|0
1605802050000|2020-11-19 16:07:30|11360.53|11360.53|11359.9|11359.9|11360.53|11360.53|11359.9|11359.9|0
1605802060000|2020-11-19 16:07:40|11360.24|11360.24|11360.07|11360.07|11360.24|11360.24|11360.07|11360.07|0
1605802070000|2020-11-19 16:07:50|11360|11360|11360.08|11360.08|11360.15|11360.15|11360|11360|0
1605802080000|2020-11-19 16:08:00|11359.85|11359.85|11357.45|11357.45|11359.85|11359.85|11357.45|11357.45|0
1605802090000|2020-11-19 16:08:10|11357.91|11357.91|11357.91|11357.91|11357.91|11357.91|11357.91|11357.91|0
1605802100000|2020-11-19 16:08:20|11357.55|11357.55|11357.55|11357.55|11357.55|11357.55|11357.55|11357.55|0
1605802110000|2020-11-19 16:08:30|11357.74|11357.74|11357.36|11357.36|11358.12|11358.12|11357|11357|0
1605802120000|2020-11-19 16:08:40|11357.6|11357.6|11358.34|11358.34|11358.34|11358.34|11357.52|11357.52|0
1605802130000|2020-11-19 16:08:50|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|0
1605802140000|2020-11-19 16:09:00|11358.49|11358.49|11359.13|11359.13|11359.2|11359.2|11358.49|11358.49|0
1605802150000|2020-11-19 16:09:10|11359.47|11359.47|11360.29|11360.29|11360.29|11360.29|11359.47|11359.47|0
1605802160000|2020-11-19 16:09:20|11360.41|11360.41|11360.38|11360.38|11360.41|11360.41|11359.75|11359.75|0
1605802170000|2020-11-19 16:09:30|11361.2|11361.2|11361.71|11361.71|11361.71|11361.71|11361.2|11361.2|0
1605802180000|2020-11-19 16:09:40|11361.62|11361.62|11360.98|11360.98|11361.62|11361.62|11360.98|11360.98|0
1605802190000|2020-11-19 16:09:50|11360.96|11360.96|11361.08|11361.08|11362.02|11362.02|11360.96|11360.96|0
1605802200000|2020-11-19 16:10:00|11361.01|11361.01|11360.04|11360.04|11361.01|11361.01|11359.36|11359.36|0
1605802210000|2020-11-19 16:10:10|11360.28|11360.28|11360.13|11360.13|11360.28|11360.28|11360.13|11360.13|0
1605802220000|2020-11-19 16:10:20|11360.04|11360.04|11361.63|11361.63|11361.63|11361.63|11359.98|11359.98|0
1605802230000|2020-11-19 16:10:30|11361.83|11361.83|11361.74|11361.74|11362.53|11362.53|11361.71|11361.71|0
1605802240000|2020-11-19 16:10:40|11362.03|11362.03|11362.64|11362.64|11363.22|11363.22|11362.03|11362.03|0
1605802250000|2020-11-19 16:10:50|11362.84|11362.84|11363.73|11363.73|11364.31|11364.31|11362.84|11362.84|0
1605802260000|2020-11-19 16:11:00|11364.02|11364.02|11364.24|11364.24|11364.24|11364.24|11363.96|11363.96|0
1605802270000|2020-11-19 16:11:10|11364.37|11364.37|11363.95|11363.95|11364.37|11364.37|11363.95|11363.95|0
1605802290000|2020-11-19 16:11:30|11364.29|11364.29|11364.12|11364.12|11364.29|11364.29|11364.12|11364.12|0
1605802300000|2020-11-19 16:11:40|11364.24|11364.24|11364.24|11364.24|11364.24|11364.24|11364.24|11364.24|0
1605802320000|2020-11-19 16:12:00|11364.07|11364.07|11365.11|11365.11|11365.11|11365.11|11363.47|11363.47|0
1605802330000|2020-11-19 16:12:10|11365.94|11365.94|11366.05|11366.05|11366.05|11366.05|11365.79|11365.79|0
1605802340000|2020-11-19 16:12:20|11366.42|11366.42|11366.76|11366.76|11366.76|11366.76|11366.42|11366.42|0
1605802350000|2020-11-19 16:12:30|11366.62|11366.62|11367.38|11367.38|11367.38|11367.38|11366.55|11366.55|0
1605802360000|2020-11-19 16:12:40|11368.2|11368.2|11369.61|11369.61|11369.85|11369.85|11368.2|11368.2|0
1605802370000|2020-11-19 16:12:50|11369.44|11369.44|11369.27|11369.27|11369.44|11369.44|11369.27|11369.27|0
1605802380000|2020-11-19 16:13:00|11369.21|11369.21|11368.76|11368.76|11369.21|11369.21|11368.21|11368.21|0
1605802390000|2020-11-19 16:13:10|11368.4|11368.4|11368.4|11368.4|11368.4|11368.4|11368.4|11368.4|0
1605802400000|2020-11-19 16:13:20|11368.3|11368.3|11368.21|11368.21|11368.3|11368.3|11368.21|11368.21|0
1605802410000|2020-11-19 16:13:30|11369.03|11369.03|11369.92|11369.92|11369.92|11369.92|11369.03|11369.03|0
1605802420000|2020-11-19 16:13:40|11370.2|11370.2|11370.3|11370.3|11370.39|11370.39|11370.2|11370.2|0
1605802430000|2020-11-19 16:13:50|11370.06|11370.06|11371.24|11371.24|11371.39|11371.39|11370.06|11370.06|0
1605802440000|2020-11-19 16:14:00|11371.1|11371.1|11371.85|11371.85|11371.92|11371.92|11371.1|11371.1|0
1605802450000|2020-11-19 16:14:10|11371.03|11371.03|11370.62|11370.62|11371.03|11371.03|11370.62|11370.62|0
1605802460000|2020-11-19 16:14:20|11370.74|11370.74|11370.81|11370.81|11371.05|11371.05|11370.62|11370.62|0
1605802470000|2020-11-19 16:14:30|11370.95|11370.95|11371.48|11371.48|11371.48|11371.48|11370.66|11370.66|0
1605802480000|2020-11-19 16:14:40|11371.24|11371.24|11371.12|11371.12|11371.39|11371.39|11371.12|11371.12|0
1605802490000|2020-11-19 16:14:50|11371.05|11371.05|11369.67|11369.67|11371.05|11371.05|11369.67|11369.67|0
1605802500000|2020-11-19 16:15:00|11369.58|11369.58|11369.65|11369.65|11369.82|11369.82|11369.51|11369.51|0
1605802510000|2020-11-19 16:15:10|11370.27|11370.27|11370.59|11370.59|11371.21|11371.21|11370.27|11370.27|0
1605802520000|2020-11-19 16:15:20|11370.46|11370.46|11371.06|11371.06|11371.06|11371.06|11370.46|11370.46|0
1605802530000|2020-11-19 16:15:30|11371.43|11371.43|11372.18|11372.18|11372.18|11372.18|11371.43|11371.43|0
1605802540000|2020-11-19 16:15:40|11372.01|11372.01|11372.63|11372.63|11372.63|11372.63|11372.01|11372.01|0
1605802550000|2020-11-19 16:15:50|11372.75|11372.75|11372.4|11372.4|11372.75|11372.75|11372.4|11372.4|0
1605802560000|2020-11-19 16:16:00|11373.22|11373.22|11373.78|11373.78|11373.9|11373.9|11373.22|11373.22|0
1605802570000|2020-11-19 16:16:10|11373.95|11373.95|11376.66|11376.66|11376.66|11376.66|11373.95|11373.95|0
1605802580000|2020-11-19 16:16:20|11377.28|11377.28|11376.66|11376.66|11377.28|11377.28|11376.66|11376.66|0
1605802590000|2020-11-19 16:16:30|11376.49|11376.49|11376.13|11376.13|11376.49|11376.49|11376.13|11376.13|0
1605802600000|2020-11-19 16:16:40|11376.36|11376.36|11377.7|11377.7|11377.7|11377.7|11376.36|11376.36|0
1605802610000|2020-11-19 16:16:50|11376.05|11376.05|11376.05|11376.05|11376.05|11376.05|11376.05|11376.05|0
1605802620000|2020-11-19 16:17:00|11376.41|11376.41|11376.89|11376.89|11376.89|11376.89|11376.16|11376.16|0
1605802630000|2020-11-19 16:17:10|11377.25|11377.25|11377.11|11377.11|11377.25|11377.25|11377.11|11377.11|0
1605802640000|2020-11-19 16:17:20|11376.29|11376.29|11376.67|11376.67|11376.67|11376.67|11376.05|11376.05|0
1605802650000|2020-11-19 16:17:30|11376.84|11376.84|11377.04|11377.04|11377.04|11377.04|11376.84|11376.84|0
1605802660000|2020-11-19 16:17:40|11377.19|11377.19|11377.41|11377.41|11377.77|11377.77|11377.19|11377.19|0
1605802670000|2020-11-19 16:17:50|11377.26|11377.26|11377.36|11377.36|11377.36|11377.36|11377.13|11377.13|0
1605802680000|2020-11-19 16:18:00|11377.13|11377.13|11376.17|11376.17|11377.13|11377.13|11376.17|11376.17|0
1605802690000|2020-11-19 16:18:10|11376.99|11376.99|11377.25|11377.25|11377.62|11377.62|11376.99|11376.99|0
1605802700000|2020-11-19 16:18:20|11377.37|11377.37|11377.61|11377.61|11377.61|11377.61|11377.37|11377.37|0
1605802710000|2020-11-19 16:18:30|11377.73|11377.73|11377.32|11377.32|11377.73|11377.73|11377.32|11377.32|0
1605802720000|2020-11-19 16:18:40|11376.7|11376.7|11376.7|11376.7|11376.7|11376.7|11376.7|11376.7|0
1605802730000|2020-11-19 16:18:50|11376.08|11376.08|11376.48|11376.48|11376.48|11376.48|11376.08|11376.08|0
1605802740000|2020-11-19 16:19:00|11376.72|11376.72|11377.98|11377.98|11379.19|11379.19|11376.72|11376.72|0
1605802750000|2020-11-19 16:19:10|11378.75|11378.75|11378.85|11378.85|11378.85|11378.85|11378.75|11378.75|0
1605802760000|2020-11-19 16:19:20|11379.04|11379.04|11379.06|11379.06|11379.23|11379.23|11378.81|11378.81|0
1605802770000|2020-11-19 16:19:30|11379.42|11379.42|11379.06|11379.06|11379.42|11379.42|11379.06|11379.06|0
1605802780000|2020-11-19 16:19:40|11379.23|11379.23|11379|11379|11379.23|11379.23|11379|11379|0
1605802790000|2020-11-19 16:19:50|11378.88|11378.88|11378.88|11378.88|11378.88|11378.88|11378.88|11378.88|0
1605802800000|2020-11-19 16:20:00|11378.06|11378.06|11377.34|11377.34|11378.44|11378.44|11377.15|11377.15|0
1605802810000|2020-11-19 16:20:10|11378.16|11378.16|11380.62|11380.62|11380.62|11380.62|11378.16|11378.16|0
1605802820000|2020-11-19 16:20:20|11380.47|11380.47|11381.1|11381.1|11381.1|11381.1|11380.11|11380.11|0
1605802830000|2020-11-19 16:20:30|11381.03|11381.03|11381.1|11381.1|11381.28|11381.28|11381.03|11381.03|0
1605802840000|2020-11-19 16:20:40|11380.28|11380.28|11380.63|11380.63|11380.63|11380.63|11380.28|11380.28|0
1605802850000|2020-11-19 16:20:50|11380.73|11380.73|11381.04|11381.04|11381.21|11381.21|11380.61|11380.61|0
1605802860000|2020-11-19 16:21:00|11380.8|11380.8|11381.29|11381.29|11381.38|11381.38|11380.8|11380.8|0
1605802870000|2020-11-19 16:21:10|11380.47|11380.47|11380|11380|11380.47|11380.47|11379.85|11379.85|0
1605802880000|2020-11-19 16:21:20|11380.14|11380.14|11380.03|11380.03|11380.14|11380.14|11380.03|11380.03|0
1605802890000|2020-11-19 16:21:30|11380.15|11380.15|11380.03|11380.03|11380.15|11380.15|11380.03|11380.03|0
1605802900000|2020-11-19 16:21:40|11380.85|11380.85|11380.95|11380.95|11380.95|11380.95|11380.74|11380.74|0
1605802910000|2020-11-19 16:21:50|11380.81|11380.81|11380.53|11380.53|11380.81|11380.81|11380.53|11380.53|0
1605802920000|2020-11-19 16:22:00|11380.36|11380.36|11380.58|11380.58|11380.58|11380.58|11378.64|11378.64|0
1605802930000|2020-11-19 16:22:10|11380.94|11380.94|11381.17|11381.17|11382.1|11382.1|11380.94|11380.94|0
1605802950000|2020-11-19 16:22:30|11381.53|11381.53|11382.45|11382.45|11382.45|11382.45|11381.17|11381.17|0
1605802960000|2020-11-19 16:22:40|11382.79|11382.79|11383.6|11383.6|11383.6|11383.6|11382.79|11382.79|0
1605802970000|2020-11-19 16:22:50|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|0
1605802980000|2020-11-19 16:23:00|11384.54|11384.54|11384.17|11384.17|11384.58|11384.58|11384.17|11384.17|0
1605802990000|2020-11-19 16:23:10|11384.32|11384.32|11383.97|11383.97|11384.8|11384.8|11383.5|11383.5|0
1605803000000|2020-11-19 16:23:20|11384.04|11384.04|11383.82|11383.82|11384.4|11384.4|11382.95|11382.95|0
1605803010000|2020-11-19 16:23:30|11384.06|11384.06|11384.88|11384.88|11384.88|11384.88|11384.06|11384.06|0
1605803020000|2020-11-19 16:23:40|11385.01|11385.01|11384.73|11384.73|11385.07|11385.07|11384.63|11384.63|0
1605803030000|2020-11-19 16:23:50|11384.9|11384.9|11386.56|11386.56|11386.92|11386.92|11384.9|11384.9|0
1605803040000|2020-11-19 16:24:00|11386.63|11386.63|11386.59|11386.59|11386.65|11386.65|11386.23|11386.23|0
1605803050000|2020-11-19 16:24:10|11386.37|11386.37|11386.08|11386.08|11386.37|11386.37|11386.01|11386.01|0
1605803060000|2020-11-19 16:24:20|11385.84|11385.84|11386.22|11386.22|11386.35|11386.35|11385.84|11385.84|0
1605803070000|2020-11-19 16:24:30|11385.99|11385.99|11385.92|11385.92|11386.48|11386.48|11385.86|11385.86|0
1605803080000|2020-11-19 16:24:40|11385.1|11385.1|11386.58|11386.58|11386.79|11386.79|11385.1|11385.1|0
1605803090000|2020-11-19 16:24:50|11385.96|11385.96|11386.24|11386.24|11386.41|11386.41|11385.81|11385.81|0
1605803100000|2020-11-19 16:25:00|11385.87|11385.87|11386.01|11386.01|11386.3|11386.3|11385.49|11385.49|0
1605803110000|2020-11-19 16:25:10|11385.18|11385.18|11382.93|11382.93|11385.18|11385.18|11382.93|11382.93|0
1605803120000|2020-11-19 16:25:20|11383.16|11383.16|11383.46|11383.46|11383.71|11383.71|11383.16|11383.16|0
1605803130000|2020-11-19 16:25:30|11383.17|11383.17|11383.32|11383.32|11383.42|11383.42|11382.8|11382.8|0
1605803140000|2020-11-19 16:25:40|11383.94|11383.94|11384.94|11384.94|11384.94|11384.94|11383.94|11383.94|0
1605803150000|2020-11-19 16:25:50|11385.56|11385.56|11385.96|11385.96|11385.96|11385.96|11385.56|11385.56|0
1605803160000|2020-11-19 16:26:00|11385.77|11385.77|11385.24|11385.24|11385.77|11385.77|11385.24|11385.24|0
1605803170000|2020-11-19 16:26:10|11385.38|11385.38|11384.9|11384.9|11385.66|11385.66|11384.9|11384.9|0
1605803180000|2020-11-19 16:26:20|11384.75|11384.75|11384.75|11384.75|11384.9|11384.9|11384.56|11384.56|0
1605803190000|2020-11-19 16:26:30|11384.51|11384.51|11384.64|11384.64|11385.02|11385.02|11384.3|11384.3|0
1605803200000|2020-11-19 16:26:40|11384.4|11384.4|11385.72|11385.72|11386.02|11386.02|11384.02|11384.02|0
1605803210000|2020-11-19 16:26:50|11385.53|11385.53|11386.55|11386.55|11386.74|11386.74|11385.53|11385.53|0
1605803220000|2020-11-19 16:27:00|11386.84|11386.84|11385.96|11385.96|11386.84|11386.84|11385.77|11385.77|0
1605803230000|2020-11-19 16:27:10|11385.59|11385.59|11385.97|11385.97|11386.2|11386.2|11385.47|11385.47|0
1605803240000|2020-11-19 16:27:20|11386.12|11386.12|11386.96|11386.96|11386.96|11386.96|11385.87|11385.87|0
1605803250000|2020-11-19 16:27:30|11386.58|11386.58|11386.66|11386.66|11386.96|11386.96|11386.58|11386.58|0
1605803260000|2020-11-19 16:27:40|11386.37|11386.37|11385.34|11385.34|11386.37|11386.37|11385.27|11385.27|0
1605803270000|2020-11-19 16:27:50|11385.62|11385.62|11387.36|11387.36|11387.53|11387.53|11385.31|11385.31|0
1605803280000|2020-11-19 16:28:00|11386.54|11386.54|11386.5|11386.5|11387.31|11387.31|11386.11|11386.11|0
1605803290000|2020-11-19 16:28:10|11386.36|11386.36|11386|11386|11386.65|11386.65|11386|11386|0
1605803300000|2020-11-19 16:28:20|11386.24|11386.24|11386.37|11386.37|11386.66|11386.66|11386|11386|0
1605803310000|2020-11-19 16:28:30|11386.56|11386.56|11387.5|11387.5|11387.5|11387.5|11386.03|11386.03|0
1605803320000|2020-11-19 16:28:40|11387.65|11387.65|11384.68|11384.68|11387.72|11387.72|11384.68|11384.68|0
1605803330000|2020-11-19 16:28:50|11385.02|11385.02|11386.19|11386.19|11386.42|11386.42|11384.86|11384.86|0
1605803340000|2020-11-19 16:29:00|11385.98|11385.98|11384.92|11384.92|11385.98|11385.98|11384.25|11384.25|0
1605803350000|2020-11-19 16:29:10|11384.54|11384.54|11383.25|11383.25|11384.92|11384.92|11382.59|11382.59|0
1605803360000|2020-11-19 16:29:20|11383.17|11383.17|11383.86|11383.86|11383.99|11383.99|11383.15|11383.15|0
1605803370000|2020-11-19 16:29:30|11384.16|11384.16|11382.5|11382.5|11385.75|11385.75|11382.35|11382.35|0
1605803380000|2020-11-19 16:29:40|11382.65|11382.65|11381.02|11381.02|11383.87|11383.87|11380.99|11380.99|0
1605803390000|2020-11-19 16:29:50|11380.44|11380.44|11378.97|11378.97|11381.45|11381.45|11377.9|11377.9|0
1605860100000|2020-11-20 08:15:00|11332.35|11332.35|11327.28|11327.28|11333.7|11333.7|11327.28|11327.28|0
1605860110000|2020-11-20 08:15:10|11326.98|11326.98|11330.55|11330.55|11331.1|11331.1|11326.98|11326.98|0
1605860120000|2020-11-20 08:15:20|11330.84|11330.84|11332.14|11332.14|11332.14|11332.14|11330.84|11330.84|0
1605860130000|2020-11-20 08:15:30|11332.89|11332.89|11336.44|11336.44|11337.06|11337.06|11332.89|11332.89|0
1605860140000|2020-11-20 08:15:40|11337.19|11337.19|11337.3|11337.3|11337.3|11337.3|11337|11337|0
1605860150000|2020-11-20 08:15:50|11337.36|11337.36|11334.1|11334.1|11339.38|11339.38|11333.91|11333.91|0
1605860160000|2020-11-20 08:16:00|11334.2|11334.2|11335.92|11335.92|11336.73|11336.73|11334.2|11334.2|0
1605860170000|2020-11-20 08:16:10|11336.06|11336.06|11340.2|11340.2|11340.2|11340.2|11336.06|11336.06|0
1605860180000|2020-11-20 08:16:20|11340.71|11340.71|11342.75|11342.75|11342.75|11342.75|11340.71|11340.71|0
1605860190000|2020-11-20 08:16:30|11343.33|11343.33|11342.51|11342.51|11343.33|11343.33|11341.68|11341.68|0
1605860200000|2020-11-20 08:16:40|11342.34|11342.34|11339.92|11339.92|11342.34|11342.34|11339.92|11339.92|0
1605860210000|2020-11-20 08:16:50|11340.21|11340.21|11337.74|11337.74|11340.21|11340.21|11337.74|11337.74|0
1605860220000|2020-11-20 08:17:00|11337.98|11337.98|11338.59|11338.59|11339.02|11339.02|11337.57|11337.57|0
1605860230000|2020-11-20 08:17:10|11338.09|11338.09|11338.52|11338.52|11338.54|11338.54|11337.69|11337.69|0
1605860240000|2020-11-20 08:17:20|11338.99|11338.99|11339.88|11339.88|11340.01|11340.01|11338.99|11338.99|0
1605860250000|2020-11-20 08:17:30|11341.07|11341.07|11340.36|11340.36|11341.07|11341.07|11339.63|11339.63|0
1605860260000|2020-11-20 08:17:40|11337.07|11337.07|11337.07|11337.07|11337.07|11337.07|11337.07|11337.07|0
1605860270000|2020-11-20 08:17:50|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|0
1605860280000|2020-11-20 08:18:00|11336.55|11336.55|11336.55|11336.55|11336.55|11336.55|11336.55|11336.55|0
1605860290000|2020-11-20 08:18:10|11334.27|11334.27|11337|11337|11338.68|11338.68|11333.87|11333.87|0
1605860300000|2020-11-20 08:18:20|11336.85|11336.85|11334.99|11334.99|11336.85|11336.85|11334.99|11334.99|0
1605860320000|2020-11-20 08:18:40|11334.54|11334.54|11334.8|11334.8|11336.13|11336.13|11334.35|11334.35|0
1605860330000|2020-11-20 08:18:50|11334.46|11334.46|11334.93|11334.93|11334.93|11334.93|11334.46|11334.46|0
1605860340000|2020-11-20 08:19:00|11335.51|11335.51|11337.15|11337.15|11337.62|11337.62|11335.51|11335.51|0
1605860360000|2020-11-20 08:19:20|11336.33|11336.33|11340.47|11340.47|11341.03|11341.03|11336.33|11336.33|0
1605860370000|2020-11-20 08:19:30|11341.71|11341.71|11339.24|11339.24|11341.71|11341.71|11339.24|11339.24|0
1605860380000|2020-11-20 08:19:40|11339.31|11339.31|11338.67|11338.67|11339.31|11339.31|11338.22|11338.22|0
1605860390000|2020-11-20 08:19:50|11338.33|11338.33|11338.99|11338.99|11338.99|11338.99|11338.04|11338.04|0
1605860400000|2020-11-20 08:20:00|11339.69|11339.69|11340.05|11340.05|11340.05|11340.05|11339.69|11339.69|0
1605860410000|2020-11-20 08:20:10|11340.34|11340.34|11340.85|11340.85|11341.36|11341.36|11340.03|11340.03|0
1605860420000|2020-11-20 08:20:20|11341.43|11341.43|11341.07|11341.07|11342.18|11342.18|11341.07|11341.07|0
1605860430000|2020-11-20 08:20:30|11340.51|11340.51|11339.35|11339.35|11340.51|11340.51|11339.35|11339.35|0
1605860440000|2020-11-20 08:20:40|11339.16|11339.16|11341.87|11341.87|11341.87|11341.87|11338.39|11338.39|0
1605860450000|2020-11-20 08:20:50|11343.12|11343.12|11342.44|11342.44|11343.3|11343.3|11342.44|11342.44|0
1605860460000|2020-11-20 08:21:00|11343.26|11343.26|11341.04|11341.04|11343.26|11343.26|11341.04|11341.04|0
1605860470000|2020-11-20 08:21:10|11340.69|11340.69|11340.33|11340.33|11340.69|11340.69|11340.33|11340.33|0
1605860480000|2020-11-20 08:21:20|11340.91|11340.91|11343.38|11343.38|11343.38|11343.38|11340.91|11340.91|0
1605860500000|2020-11-20 08:21:40|11340.91|11340.91|11340.78|11340.78|11341.05|11341.05|11340.53|11340.53|0
1605860510000|2020-11-20 08:21:50|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|0
1605860520000|2020-11-20 08:22:00|11344.27|11344.27|11345.8|11345.8|11345.8|11345.8|11344.27|11344.27|0
1605860530000|2020-11-20 08:22:10|11345.72|11345.72|11348.19|11348.19|11348.19|11348.19|11345.72|11345.72|0
1605860540000|2020-11-20 08:22:20|11347.9|11347.9|11347.22|11347.22|11348.04|11348.04|11347.22|11347.22|0
1605860550000|2020-11-20 08:22:30|11346.83|11346.83|11348.72|11348.72|11348.72|11348.72|11346.83|11346.83|0
1605860560000|2020-11-20 08:22:40|11350.11|11350.11|11350.91|11350.91|11350.91|11350.91|11350.09|11350.09|0
1605860570000|2020-11-20 08:22:50|11351.03|11351.03|11350.23|11350.23|11351.16|11351.16|11350.23|11350.23|0
1605860580000|2020-11-20 08:23:00|11350.08|11350.08|11350.08|11350.08|11350.08|11350.08|11350.08|11350.08|0
1605860590000|2020-11-20 08:23:10|11350.23|11350.23|11350.38|11350.38|11350.38|11350.38|11350.23|11350.23|0
1605860600000|2020-11-20 08:23:20|11350.23|11350.23|11349.27|11349.27|11350.23|11350.23|11347.69|11347.69|0
1605860610000|2020-11-20 08:23:30|11348.93|11348.93|11352.92|11352.92|11352.92|11352.92|11348.93|11348.93|0
1605860620000|2020-11-20 08:23:40|11353.65|11353.65|11354.12|11354.12|11354.12|11354.12|11353.65|11353.65|0
1605860630000|2020-11-20 08:23:50|11353.54|11353.54|11354.95|11354.95|11354.95|11354.95|11353.02|11353.02|0
1605860640000|2020-11-20 08:24:00|11354.78|11354.78|11353.59|11353.59|11355.53|11355.53|11353.59|11353.59|0
1605860650000|2020-11-20 08:24:10|11352.95|11352.95|11351.84|11351.84|11352.95|11352.95|11351.84|11351.84|0
1605860660000|2020-11-20 08:24:20|11351.55|11351.55|11351.91|11351.91|11352.38|11352.38|11351.55|11351.55|0
1605860670000|2020-11-20 08:24:30|11351.83|11351.83|11352.19|11352.19|11352.19|11352.19|11351.83|11351.83|0
1605860680000|2020-11-20 08:24:40|11353.08|11353.08|11353.08|11353.08|11353.08|11353.08|11353.08|11353.08|0
1605860690000|2020-11-20 08:24:50|11355.55|11355.55|11354.96|11354.96|11355.55|11355.55|11354.96|11354.96|0
1605860700000|2020-11-20 08:25:00|11358.01|11358.01|11358.01|11358.01|11358.48|11358.48|11357.67|11357.67|0
1605860710000|2020-11-20 08:25:10|11357.67|11357.67|11358.51|11358.51|11358.51|11358.51|11357.49|11357.49|0
1605860720000|2020-11-20 08:25:20|11358.97|11358.97|11358.4|11358.4|11359.44|11359.44|11358.4|11358.4|0
1605860730000|2020-11-20 08:25:30|11358.06|11358.06|11355.81|11355.81|11358.06|11358.06|11355.81|11355.81|0
1605860740000|2020-11-20 08:25:40|11355.64|11355.64|11356.25|11356.25|11356.25|11356.25|11355.64|11355.64|0
1605860750000|2020-11-20 08:25:50|11355.87|11355.87|11355.75|11355.75|11355.87|11355.87|11355.69|11355.69|0
1605860760000|2020-11-20 08:26:00|11357.4|11357.4|11356.9|11356.9|11357.4|11357.4|11356.55|11356.55|0
1605860780000|2020-11-20 08:26:20|11356.33|11356.33|11356.33|11356.33|11356.33|11356.33|11356.33|11356.33|0
1605860800000|2020-11-20 08:26:40|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|11355.24|0
1605860810000|2020-11-20 08:26:50|11355.68|11355.68|11356.7|11356.7|11357.32|11357.32|11355.68|11355.68|0
1605860820000|2020-11-20 08:27:00|11355.98|11355.98|11356.19|11356.19|11356.55|11356.55|11355.98|11355.98|0
1605860830000|2020-11-20 08:27:10|11357.44|11357.44|11357.44|11357.44|11357.44|11357.44|11357.44|11357.44|0
1605860840000|2020-11-20 08:27:20|11359.08|11359.08|11356.89|11356.89|11359.75|11359.75|11356.89|11356.89|0
1605860850000|2020-11-20 08:27:30|11357.09|11357.09|11354.54|11354.54|11357.09|11357.09|11354.2|11354.2|0
1605860860000|2020-11-20 08:27:40|11353.92|11353.92|11353.58|11353.58|11353.92|11353.92|11353.58|11353.58|0
1605860870000|2020-11-20 08:27:50|11354.16|11354.16|11353.7|11353.7|11354.16|11354.16|11353.7|11353.7|0
1605860880000|2020-11-20 08:28:00|11353.53|11353.53|11353.36|11353.36|11353.53|11353.53|11352.42|11352.42|0
1605860890000|2020-11-20 08:28:10|11352.86|11352.86|11352.34|11352.34|11352.99|11352.99|11352.34|11352.34|0
1605860900000|2020-11-20 08:28:20|11351.51|11351.51|11352.07|11352.07|11352.07|11352.07|11351.1|11351.1|0
1605860910000|2020-11-20 08:28:30|11352.65|11352.65|11353.42|11353.42|11354.07|11354.07|11352.65|11352.65|0
1605860920000|2020-11-20 08:28:40|11352.85|11352.85|11351.48|11351.48|11352.85|11352.85|11351.48|11351.48|0
1605860930000|2020-11-20 08:28:50|11350.77|11350.77|11347.99|11347.99|11350.77|11350.77|11347.99|11347.99|0
1605860940000|2020-11-20 08:29:00|11348.32|11348.32|11348.05|11348.05|11349.97|11349.97|11348.05|11348.05|0
1605860950000|2020-11-20 08:29:10|11347.98|11347.98|11346.96|11346.96|11348.34|11348.34|11345.92|11345.92|0
1605860960000|2020-11-20 08:29:20|11347.24|11347.24|11348.84|11348.84|11348.99|11348.99|11347.24|11347.24|0
1605860970000|2020-11-20 08:29:30|11349.08|11349.08|11346.61|11346.61|11349.08|11349.08|11346.61|11346.61|0
1605860980000|2020-11-20 08:29:40|11346.17|11346.17|11346.66|11346.66|11347.23|11347.23|11346.17|11346.17|0
1605861000000|2020-11-20 08:30:00|11346.57|11346.57|11346.61|11346.61|11346.7|11346.7|11345.83|11345.83|0
1605861010000|2020-11-20 08:30:10|11346.74|11346.74|11348.25|11348.25|11348.25|11348.25|11346.74|11346.74|0
1605861020000|2020-11-20 08:30:20|11348.54|11348.54|11347.84|11347.84|11349.11|11349.11|11347.55|11347.55|0
1605861030000|2020-11-20 08:30:30|11348.28|11348.28|11348.75|11348.75|11348.75|11348.75|11347.99|11347.99|0
1605861040000|2020-11-20 08:30:40|11348.45|11348.45|11347.3|11347.3|11348.6|11348.6|11347.3|11347.3|0
1605861050000|2020-11-20 08:30:50|11347.42|11347.42|11349.43|11349.43|11349.43|11349.43|11347.42|11347.42|0
1605861060000|2020-11-20 08:31:00|11349.87|11349.87|11352.54|11352.54|11352.54|11352.54|11349.55|11349.55|0
1605861070000|2020-11-20 08:31:10|11352.77|11352.77|11353.42|11353.42|11353.86|11353.86|11352.77|11352.77|0
1605861080000|2020-11-20 08:31:20|11354.25|11354.25|11354.25|11354.25|11354.25|11354.25|11354.25|11354.25|0
1605861090000|2020-11-20 08:31:30|11354.39|11354.39|11352.73|11352.73|11354.39|11354.39|11352.73|11352.73|0
1605861100000|2020-11-20 08:31:40|11352.88|11352.88|11353.94|11353.94|11353.94|11353.94|11352.88|11352.88|0
1605861110000|2020-11-20 08:31:50|11354.32|11354.32|11354.84|11354.84|11354.84|11354.84|11354.32|11354.32|0
1605861120000|2020-11-20 08:32:00|11353.19|11353.19|11351.35|11351.35|11353.19|11353.19|11351.35|11351.35|0
1605861130000|2020-11-20 08:32:10|11351.52|11351.52|11351.52|11351.52|11351.52|11351.52|11351.52|11351.52|0
1605861150000|2020-11-20 08:32:30|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|0
1605861160000|2020-11-20 08:32:40|11352.25|11352.25|11354.26|11354.26|11354.26|11354.26|11352.25|11352.25|0
1605861170000|2020-11-20 08:32:50|11354.91|11354.91|11355.97|11355.97|11355.97|11355.97|11354.91|11354.91|0
1605861180000|2020-11-20 08:33:00|11355.14|11355.14|11354.9|11354.9|11355.14|11355.14|11353.49|11353.49|0
1605861200000|2020-11-20 08:33:20|11353.96|11353.96|11354.07|11354.07|11354.07|11354.07|11353.49|11353.49|0
1605861210000|2020-11-20 08:33:30|11353.84|11353.84|11353.6|11353.6|11353.84|11353.84|11353.6|11353.6|0
1605861220000|2020-11-20 08:33:40|11353.24|11353.24|11353.83|11353.83|11353.83|11353.83|11353.24|11353.24|0
1605861230000|2020-11-20 08:33:50|11353.21|11353.21|11353.33|11353.33|11353.33|11353.33|11352.97|11352.97|0
1605861250000|2020-11-20 08:34:10|11353.62|11353.62|11353.51|11353.51|11353.62|11353.62|11353.28|11353.28|0
1605861260000|2020-11-20 08:34:20|11353.28|11353.28|11353.09|11353.09|11353.28|11353.28|11353.09|11353.09|0
1605861270000|2020-11-20 08:34:30|11352.8|11352.8|11351.99|11351.99|11352.8|11352.8|11351.99|11351.99|0
1605861280000|2020-11-20 08:34:40|11352.1|11352.1|11351.99|11351.99|11352.1|11352.1|11351.99|11351.99|0
1605861290000|2020-11-20 08:34:50|11351.84|11351.84|11352.29|11352.29|11352.29|11352.29|11351.6|11351.6|0
1605861300000|2020-11-20 08:35:00|11353.11|11353.11|11351.77|11351.77|11353.11|11353.11|11351.33|11351.33|0
1605861310000|2020-11-20 08:35:10|11351.6|11351.6|11348.27|11348.27|11351.6|11351.6|11348.27|11348.27|0
1605861320000|2020-11-20 08:35:20|11347.9|11347.9|11348.36|11348.36|11348.36|11348.36|11347.54|11347.54|0
1605861330000|2020-11-20 08:35:30|11347.82|11347.82|11346.73|11346.73|11347.82|11347.82|11346.73|11346.73|0
1605861340000|2020-11-20 08:35:40|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|0
1605861350000|2020-11-20 08:35:50|11346.49|11346.49|11346.26|11346.26|11346.49|11346.49|11346.26|11346.26|0
1605861360000|2020-11-20 08:36:00|11345.89|11345.89|11345.89|11345.89|11345.89|11345.89|11345.89|11345.89|0
1605861380000|2020-11-20 08:36:20|11345.22|11345.22|11345.39|11345.39|11345.39|11345.39|11345.22|11345.22|0
1605861390000|2020-11-20 08:36:30|11345.1|11345.1|11345.5|11345.5|11345.96|11345.96|11345.1|11345.1|0
1605861400000|2020-11-20 08:36:40|11345.2|11345.2|11344.58|11344.58|11345.2|11345.2|11344.58|11344.58|0
1605861410000|2020-11-20 08:36:50|11344.2|11344.2|11344.2|11344.2|11344.2|11344.2|11344.2|11344.2|0
1605861420000|2020-11-20 08:37:00|11343.69|11343.69|11340.5|11340.5|11343.69|11343.69|11340.4|11340.4|0
1605861430000|2020-11-20 08:37:10|11339.67|11339.67|11339.67|11339.67|11339.67|11339.67|11339.67|11339.67|0
1605861440000|2020-11-20 08:37:20|11339.53|11339.53|11339.53|11339.53|11339.53|11339.53|11339.53|11339.53|0
1605861460000|2020-11-20 08:37:40|11338.7|11338.7|11340.97|11340.97|11341.04|11341.04|11337.59|11337.59|0
1605861470000|2020-11-20 08:37:50|11340.58|11340.58|11341.19|11341.19|11341.6|11341.6|11340.58|11340.58|0
1605861480000|2020-11-20 08:38:00|11340.9|11340.9|11339.72|11339.72|11341.14|11341.14|11339.72|11339.72|0
1605861490000|2020-11-20 08:38:10|11339.87|11339.87|11339.75|11339.75|11339.87|11339.87|11339.39|11339.39|0
1605861510000|2020-11-20 08:38:30|11340.12|11340.12|11340.12|11340.12|11340.12|11340.12|11340.12|11340.12|0
1605861520000|2020-11-20 08:38:40|11339.73|11339.73|11338.97|11338.97|11339.73|11339.73|11338.97|11338.97|0
1605861540000|2020-11-20 08:39:00|11339.72|11339.72|11340.1|11340.1|11340.1|11340.1|11339.72|11339.72|0
1605861550000|2020-11-20 08:39:10|11339.28|11339.28|11341.24|11341.24|11341.24|11341.24|11339.28|11339.28|0
1605861560000|2020-11-20 08:39:20|11341.36|11341.36|11341.95|11341.95|11341.95|11341.95|11341.36|11341.36|0
1605861570000|2020-11-20 08:39:30|11342.3|11342.3|11343.35|11343.35|11343.35|11343.35|11342.3|11342.3|0
1605861580000|2020-11-20 08:39:40|11342.52|11342.52|11343.15|11343.15|11343.15|11343.15|11342.52|11342.52|0
1605861590000|2020-11-20 08:39:50|11343.72|11343.72|11345.07|11345.07|11345.67|11345.67|11343.72|11343.72|0
1605861600000|2020-11-20 08:40:00|11345.31|11345.31|11344.84|11344.84|11345.31|11345.31|11344.84|11344.84|0
1605861610000|2020-11-20 08:40:10|11344.95|11344.95|11344.25|11344.25|11345.53|11345.53|11344.25|11344.25|0
1605861620000|2020-11-20 08:40:20|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|11343.89|0
1605861630000|2020-11-20 08:40:30|11344.74|11344.74|11344.18|11344.18|11344.74|11344.74|11344|11344|0
1605861640000|2020-11-20 08:40:40|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|0
1605861650000|2020-11-20 08:40:50|11344.48|11344.48|11346.01|11346.01|11346.01|11346.01|11344.48|11344.48|0
1605861660000|2020-11-20 08:41:00|11345.31|11345.31|11347.23|11347.23|11347.23|11347.23|11345.31|11345.31|0
1605861670000|2020-11-20 08:41:10|11347.85|11347.85|11348.54|11348.54|11348.54|11348.54|11347.62|11347.62|0
1605861690000|2020-11-20 08:41:30|11348.83|11348.83|11351.25|11351.25|11351.25|11351.25|11348.83|11348.83|0
1605861700000|2020-11-20 08:41:40|11351.42|11351.42|11351.97|11351.97|11352.51|11352.51|11351.42|11351.42|0
1605861710000|2020-11-20 08:41:50|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|0
1605861720000|2020-11-20 08:42:00|11352.24|11352.24|11351.95|11351.95|11352.24|11352.24|11351.95|11351.95|0
1605861730000|2020-11-20 08:42:10|11351.57|11351.57|11352.12|11352.12|11352.12|11352.12|11351.57|11351.57|0
1605861740000|2020-11-20 08:42:20|11351.53|11351.53|11352.64|11352.64|11352.64|11352.64|11351.38|11351.38|0
1605861750000|2020-11-20 08:42:30|11350.17|11350.17|11350.66|11350.66|11350.8|11350.8|11349.98|11349.98|0
1605861760000|2020-11-20 08:42:40|11350.31|11350.31|11349.44|11349.44|11350.31|11350.31|11349.44|11349.44|0
1605861770000|2020-11-20 08:42:50|11349.32|11349.32|11348.72|11348.72|11349.32|11349.32|11348.72|11348.72|0
1605861780000|2020-11-20 08:43:00|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|0
1605861790000|2020-11-20 08:43:10|11348.42|11348.42|11348.11|11348.11|11348.42|11348.42|11348.11|11348.11|0
1605861800000|2020-11-20 08:43:20|11347.17|11347.17|11347.05|11347.05|11347.53|11347.53|11347.02|11347.02|0
1605861810000|2020-11-20 08:43:30|11346.58|11346.58|11344.65|11344.65|11346.58|11346.58|11344.65|11344.65|0
1605861820000|2020-11-20 08:43:40|11344.14|11344.14|11342.57|11342.57|11344.14|11344.14|11342.57|11342.57|0
1605861830000|2020-11-20 08:43:50|11342.33|11342.33|11339.48|11339.48|11342.33|11342.33|11339.37|11339.37|0
1605861840000|2020-11-20 08:44:00|11339.19|11339.19|11337.81|11337.81|11339.19|11339.19|11337.81|11337.81|0
1605861850000|2020-11-20 08:44:10|11337.64|11337.64|11337.74|11337.74|11337.74|11337.74|11337.27|11337.27|0
1605861860000|2020-11-20 08:44:20|11337.55|11337.55|11336.09|11336.09|11337.55|11337.55|11336.09|11336.09|0
1605861870000|2020-11-20 08:44:30|11336.28|11336.28|11336.28|11336.28|11336.28|11336.28|11336.28|11336.28|0
1605861880000|2020-11-20 08:44:40|11336.52|11336.52|11338.92|11338.92|11338.92|11338.92|11336.45|11336.45|0
1605861890000|2020-11-20 08:44:50|11339.26|11339.26|11339.7|11339.7|11339.7|11339.7|11339.26|11339.26|0
1605861900000|2020-11-20 08:45:00|11339.99|11339.99|11339.76|11339.76|11339.99|11339.99|11339.4|11339.4|0
1605861910000|2020-11-20 08:45:10|11341.01|11341.01|11341.58|11341.58|11341.58|11341.58|11341.01|11341.01|0
1605861920000|2020-11-20 08:45:20|11341.34|11341.34|11341.47|11341.47|11342.04|11342.04|11341.34|11341.34|0
1605861930000|2020-11-20 08:45:30|11340.76|11340.76|11340.93|11340.93|11340.93|11340.93|11340.76|11340.76|0
1605861940000|2020-11-20 08:45:40|11340.73|11340.73|11339.61|11339.61|11340.73|11340.73|11339.61|11339.61|0
1605861950000|2020-11-20 08:45:50|11339.95|11339.95|11340.12|11340.12|11340.12|11340.12|11339.95|11339.95|0
1605861960000|2020-11-20 08:46:00|11340.36|11340.36|11341.91|11341.91|11342.54|11342.54|11340.36|11340.36|0
1605861970000|2020-11-20 08:46:10|11341.72|11341.72|11343.09|11343.09|11343.09|11343.09|11341.72|11341.72|0
1605861980000|2020-11-20 08:46:20|11343.92|11343.92|11343.38|11343.38|11343.92|11343.92|11343.09|11343.09|0
1605861990000|2020-11-20 08:46:30|11343.52|11343.52|11344.83|11344.83|11344.83|11344.83|11343.52|11343.52|0
1605862000000|2020-11-20 08:46:40|11345.21|11345.21|11345.61|11345.61|11345.61|11345.61|11345.21|11345.21|0
1605862010000|2020-11-20 08:46:50|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|11346.44|0
1605862020000|2020-11-20 08:47:00|11346.67|11346.67|11346.34|11346.34|11347.07|11347.07|11346.34|11346.34|0
1605862030000|2020-11-20 08:47:10|11346.06|11346.06|11346.25|11346.25|11346.25|11346.25|11345.96|11345.96|0
1605862040000|2020-11-20 08:47:20|11346.49|11346.49|11346.49|11346.49|11346.49|11346.49|11346.49|11346.49|0
1605862050000|2020-11-20 08:47:30|11347.31|11347.31|11348.39|11348.39|11348.39|11348.39|11347.08|11347.08|0
1605862060000|2020-11-20 08:47:40|11348.02|11348.02|11344.95|11344.95|11348.02|11348.02|11344.95|11344.95|0
1605862070000|2020-11-20 08:47:50|11344.59|11344.59|11343.88|11343.88|11344.59|11344.59|11343.88|11343.88|0
1605862080000|2020-11-20 08:48:00|11344.81|11344.81|11344.81|11344.81|11344.81|11344.81|11344.81|11344.81|0
1605862090000|2020-11-20 08:48:10|11344.52|11344.52|11345.23|11345.23|11345.23|11345.23|11344.41|11344.41|0
1605862100000|2020-11-20 08:48:20|11345.7|11345.7|11345.7|11345.7|11345.7|11345.7|11345.7|11345.7|0
1605862110000|2020-11-20 08:48:30|11345.93|11345.93|11346.04|11346.04|11346.51|11346.51|11345.93|11345.93|0
1605862120000|2020-11-20 08:48:40|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|0
1605862140000|2020-11-20 08:49:00|11345.39|11345.39|11345.1|11345.1|11345.39|11345.39|11345.1|11345.1|0
1605862170000|2020-11-20 08:49:30|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|0
1605862180000|2020-11-20 08:49:40|11345.58|11345.58|11344.94|11344.94|11345.58|11345.58|11344.94|11344.94|0
1605862190000|2020-11-20 08:49:50|11345.28|11345.28|11345.28|11345.28|11345.45|11345.45|11345.28|11345.28|0
1605862200000|2020-11-20 08:50:00|11345.09|11345.09|11345.39|11345.39|11345.39|11345.39|11345.09|11345.09|0
1605862220000|2020-11-20 08:50:20|11344.57|11344.57|11343.84|11343.84|11344.57|11344.57|11343.84|11343.84|0
1605862230000|2020-11-20 08:50:30|11343.61|11343.61|11343.84|11343.84|11343.84|11343.84|11343.61|11343.61|0
1605862250000|2020-11-20 08:50:50|11344.35|11344.35|11344.72|11344.72|11344.72|11344.72|11344.35|11344.35|0
1605862260000|2020-11-20 08:51:00|11344.38|11344.38|11344.21|11344.21|11344.38|11344.38|11344.21|11344.21|0
1605862270000|2020-11-20 08:51:10|11344.38|11344.38|11344.21|11344.21|11344.38|11344.38|11344.21|11344.21|0
1605862280000|2020-11-20 08:51:20|11345.85|11345.85|11346.14|11346.14|11346.14|11346.14|11345.85|11345.85|0
1605862290000|2020-11-20 08:51:30|11345.85|11345.85|11345.29|11345.29|11345.85|11345.85|11345.29|11345.29|0
1605862300000|2020-11-20 08:51:40|11345.22|11345.22|11345.16|11345.16|11345.22|11345.22|11344.96|11344.96|0
1605862320000|2020-11-20 08:52:00|11346.1|11346.1|11346.1|11346.1|11346.1|11346.1|11346.1|11346.1|0
1605862330000|2020-11-20 08:52:10|11346.57|11346.57|11346.47|11346.47|11346.57|11346.57|11346.47|11346.47|0
1605862340000|2020-11-20 08:52:20|11346.71|11346.71|11347.53|11347.53|11347.53|11347.53|11346.71|11346.71|0
1605862350000|2020-11-20 08:52:30|11347.82|11347.82|11349.6|11349.6|11349.94|11349.94|11347.82|11347.82|0
1605862370000|2020-11-20 08:52:50|11349.53|11349.53|11350.12|11350.12|11350.29|11350.29|11349.47|11349.47|0
1605862380000|2020-11-20 08:53:00|11350.29|11350.29|11350.29|11350.29|11350.29|11350.29|11350.29|11350.29|0
1605862400000|2020-11-20 08:53:20|11349.91|11349.91|11349.91|11349.91|11349.91|11349.91|11349.91|11349.91|0
1605862410000|2020-11-20 08:53:30|11349.67|11349.67|11349.67|11349.67|11349.67|11349.67|11349.67|11349.67|0
1605862430000|2020-11-20 08:53:50|11350.5|11350.5|11351.5|11351.5|11351.5|11351.5|11350.5|11350.5|0
1605862440000|2020-11-20 08:54:00|11352.52|11352.52|11353.41|11353.41|11353.43|11353.43|11352.52|11352.52|0
1605862480000|2020-11-20 08:54:40|11355.05|11355.05|11355.58|11355.58|11355.77|11355.77|11355.05|11355.05|0
1605862490000|2020-11-20 08:54:50|11355.93|11355.93|11356.8|11356.8|11356.8|11356.8|11355.93|11355.93|0
1605862500000|2020-11-20 08:55:00|11356.91|11356.91|11356.91|11356.91|11356.91|11356.91|11356.91|11356.91|0
1605862510000|2020-11-20 08:55:10|11356.62|11356.62|11356.66|11356.66|11357.34|11357.34|11356.62|11356.62|0
1605862520000|2020-11-20 08:55:20|11355.93|11355.93|11355.41|11355.41|11355.93|11355.93|11355.41|11355.41|0
1605862530000|2020-11-20 08:55:30|11354.59|11354.59|11354.44|11354.44|11354.59|11354.59|11354.44|11354.44|0
1605862540000|2020-11-20 08:55:40|11354.15|11354.15|11354.03|11354.03|11354.15|11354.15|11354.03|11354.03|0
1605862550000|2020-11-20 08:55:50|11353.41|11353.41|11353.74|11353.74|11353.74|11353.74|11352.92|11352.92|0
1605862560000|2020-11-20 08:56:00|11353.65|11353.65|11353.27|11353.27|11353.65|11353.65|11353.27|11353.27|0
1605862570000|2020-11-20 08:56:10|11353.08|11353.08|11353.76|11353.76|11353.76|11353.76|11353.08|11353.08|0
1605862590000|2020-11-20 08:56:30|11353.52|11353.52|11353.81|11353.81|11353.81|11353.81|11353.52|11353.52|0
1605862600000|2020-11-20 08:56:40|11353.93|11353.93|11353.93|11353.93|11353.93|11353.93|11353.93|11353.93|0
1605862610000|2020-11-20 08:56:50|11353.59|11353.59|11357.29|11357.29|11357.29|11357.29|11353.23|11353.23|0
1605862620000|2020-11-20 08:57:00|11356.57|11356.57|11356.57|11356.57|11356.57|11356.57|11356.57|11356.57|0
1605862630000|2020-11-20 08:57:10|11359.61|11359.61|11359.95|11359.95|11359.95|11359.95|11359.61|11359.61|0
1605862640000|2020-11-20 08:57:20|11359.83|11359.83|11360.01|11360.01|11360.3|11360.3|11359.83|11359.83|0
1605862650000|2020-11-20 08:57:30|11359.67|11359.67|11361.8|11361.8|11361.8|11361.8|11359.67|11359.67|0
1605862660000|2020-11-20 08:57:40|11362.03|11362.03|11362.03|11362.03|11362.03|11362.03|11362.03|11362.03|0
1605862670000|2020-11-20 08:57:50|11361.91|11361.91|11360.27|11360.27|11361.91|11361.91|11360.27|11360.27|0
1605862680000|2020-11-20 08:58:00|11360.74|11360.74|11360.45|11360.45|11360.74|11360.74|11360.45|11360.45|0
1605862690000|2020-11-20 08:58:10|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|0
1605862700000|2020-11-20 08:58:20|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|0
1605862710000|2020-11-20 08:58:30|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|0
1605862720000|2020-11-20 08:58:40|11358.37|11358.37|11358.37|11358.37|11358.37|11358.37|11358.37|11358.37|0
1605862730000|2020-11-20 08:58:50|11358|11358|11358.3|11358.3|11358.3|11358.3|11358|11358|0
1605862740000|2020-11-20 08:59:00|11358.49|11358.49|11358.87|11358.87|11358.87|11358.87|11358.49|11358.49|0
1605862750000|2020-11-20 08:59:10|11359.69|11359.69|11360.51|11360.51|11360.51|11360.51|11359.69|11359.69|0
1605862760000|2020-11-20 08:59:20|11360.22|11360.22|11359.93|11359.93|11360.22|11360.22|11359.93|11359.93|0
1605862770000|2020-11-20 08:59:30|11359.21|11359.21|11359.89|11359.89|11359.89|11359.89|11359.21|11359.21|0
1605862780000|2020-11-20 08:59:40|11360.46|11360.46|11360.98|11360.98|11360.98|11360.98|11360.46|11360.46|0
1605862790000|2020-11-20 08:59:50|11361.55|11361.55|11358.72|11358.72|11361.55|11361.55|11358.46|11358.46|0
1605862800000|2020-11-20 09:00:00|11359.06|11359.06|11358.45|11358.45|11359.62|11359.62|11357.95|11357.95|0
1605862810000|2020-11-20 09:00:10|11358.2|11358.2|11360.37|11360.37|11360.61|11360.61|11358.2|11358.2|0
1605862820000|2020-11-20 09:00:20|11360.54|11360.54|11359.78|11359.78|11360.54|11360.54|11359.28|11359.28|0
1605862830000|2020-11-20 09:00:30|11360.16|11360.16|11362.14|11362.14|11362.14|11362.14|11360.16|11360.16|0
1605862840000|2020-11-20 09:00:40|11363.79|11363.79|11363.92|11363.92|11363.92|11363.92|11363.79|11363.79|0
1605862850000|2020-11-20 09:00:50|11364.59|11364.59|11364.59|11364.59|11364.59|11364.59|11364.59|11364.59|0
1605862860000|2020-11-20 09:01:00|11364.32|11364.32|11364.03|11364.03|11364.32|11364.32|11364.03|11364.03|0
1605862870000|2020-11-20 09:01:10|11364.72|11364.72|11364.72|11364.72|11364.72|11364.72|11364.72|11364.72|0
1605862880000|2020-11-20 09:01:20|11362.25|11362.25|11362.25|11362.25|11362.25|11362.25|11362.25|11362.25|0
1605862890000|2020-11-20 09:01:30|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|11362.44|0
1605862900000|2020-11-20 09:01:40|11363.26|11363.26|11365.67|11365.67|11365.67|11365.67|11363.14|11363.14|0
1605862910000|2020-11-20 09:01:50|11366.12|11366.12|11365.73|11365.73|11366.12|11366.12|11365.73|11365.73|0
1605862920000|2020-11-20 09:02:00|11365.5|11365.5|11364.71|11364.71|11365.5|11365.5|11364.71|11364.71|0
1605862930000|2020-11-20 09:02:10|11364.8|11364.8|11365.09|11365.09|11365.09|11365.09|11364.8|11364.8|0
1605862940000|2020-11-20 09:02:20|11365.21|11365.21|11364.39|11364.39|11365.21|11365.21|11364.39|11364.39|0
1605862960000|2020-11-20 09:02:40|11365.01|11365.01|11365.01|11365.01|11365.01|11365.01|11365.01|11365.01|0
1605862970000|2020-11-20 09:02:50|11365.3|11365.3|11366.17|11366.17|11366.17|11366.17|11365.3|11365.3|0
1605862980000|2020-11-20 09:03:00|11366.27|11366.27|11372.94|11372.94|11372.94|11372.94|11366.27|11366.27|0
1605862990000|2020-11-20 09:03:10|11373.56|11373.56|11372.67|11372.67|11373.56|11373.56|11372.32|11372.32|0
1605863000000|2020-11-20 09:03:20|11373.91|11373.91|11373.74|11373.74|11373.91|11373.91|11373.74|11373.74|0
1605863010000|2020-11-20 09:03:30|11373.59|11373.59|11373.78|11373.78|11373.78|11373.78|11373.3|11373.3|0
1605863020000|2020-11-20 09:03:40|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|11373.42|0
1605863030000|2020-11-20 09:03:50|11373.12|11373.12|11373.73|11373.73|11373.73|11373.73|11373.12|11373.12|0
1605863040000|2020-11-20 09:04:00|11373.97|11373.97|11373.43|11373.43|11374.25|11374.25|11373.43|11373.43|0
1605863050000|2020-11-20 09:04:10|11373.79|11373.79|11373.79|11373.79|11373.79|11373.79|11373.79|11373.79|0
1605863060000|2020-11-20 09:04:20|11375.44|11375.44|11375.59|11375.59|11375.59|11375.59|11375.44|11375.44|0
1605863070000|2020-11-20 09:04:30|11375.44|11375.44|11375.44|11375.44|11375.44|11375.44|11375.44|11375.44|0
1605863090000|2020-11-20 09:04:50|11375.61|11375.61|11376.02|11376.02|11376.02|11376.02|11375.61|11375.61|0
1605863100000|2020-11-20 09:05:00|11375.39|11375.39|11373.75|11373.75|11375.39|11375.39|11373.75|11373.75|0
1605863120000|2020-11-20 09:05:20|11373.56|11373.56|11373.19|11373.19|11373.56|11373.56|11373.19|11373.19|0
1605863140000|2020-11-20 09:05:40|11373.26|11373.26|11373.26|11373.26|11373.26|11373.26|11373.26|11373.26|0
1605863150000|2020-11-20 09:05:50|11373.52|11373.52|11373.33|11373.33|11373.52|11373.52|11373.33|11373.33|0
1605863160000|2020-11-20 09:06:00|11374.27|11374.27|11373.8|11373.8|11374.27|11374.27|11373.8|11373.8|0
1605863170000|2020-11-20 09:06:10|11374.04|11374.04|11374.2|11374.2|11374.67|11374.67|11374.04|11374.04|0
1605863180000|2020-11-20 09:06:20|11374.58|11374.58|11374.96|11374.96|11374.96|11374.96|11374.58|11374.58|0
1605863190000|2020-11-20 09:06:30|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|11375.03|0
1605863200000|2020-11-20 09:06:40|11375.39|11375.39|11375.16|11375.16|11375.39|11375.39|11375.16|11375.16|0
1605863210000|2020-11-20 09:06:50|11375.36|11375.36|11375.43|11375.43|11375.43|11375.43|11375.36|11375.36|0
1605863220000|2020-11-20 09:07:00|11375.26|11375.26|11376.81|11376.81|11377.17|11377.17|11375.26|11375.26|0
1605863230000|2020-11-20 09:07:10|11376.45|11376.45|11377.16|11377.16|11377.16|11377.16|11376.45|11376.45|0
1605863240000|2020-11-20 09:07:20|11377.29|11377.29|11377.14|11377.14|11377.48|11377.48|11376.8|11376.8|0
1605863250000|2020-11-20 09:07:30|11377.34|11377.34|11377.46|11377.46|11377.46|11377.46|11377.23|11377.23|0
1605863260000|2020-11-20 09:07:40|11377.58|11377.58|11378.46|11378.46|11378.46|11378.46|11377.44|11377.44|0
1605863270000|2020-11-20 09:07:50|11378.27|11378.27|11378.93|11378.93|11378.93|11378.93|11378.27|11378.27|0
1605863280000|2020-11-20 09:08:00|11378.11|11378.11|11377.6|11377.6|11378.11|11378.11|11377.6|11377.6|0
1605863290000|2020-11-20 09:08:10|11377.8|11377.8|11376.98|11376.98|11377.8|11377.8|11376.98|11376.98|0
1605863310000|2020-11-20 09:08:30|11377.17|11377.17|11376.9|11376.9|11377.17|11377.17|11376.9|11376.9|0
1605863320000|2020-11-20 09:08:40|11376.54|11376.54|11375.71|11375.71|11376.54|11376.54|11375.71|11375.71|0
1605863330000|2020-11-20 09:08:50|11376.07|11376.07|11376.3|11376.3|11376.3|11376.3|11376.07|11376.07|0
1605863340000|2020-11-20 09:09:00|11376.12|11376.12|11376.12|11376.12|11376.12|11376.12|11376.12|11376.12|0
1605863360000|2020-11-20 09:09:20|11376|11376|11373.9|11373.9|11376|11376|11373.9|11373.9|0
1605863370000|2020-11-20 09:09:30|11374.04|11374.04|11374.5|11374.5|11374.86|11374.86|11374.04|11374.04|0
1605863380000|2020-11-20 09:09:40|11374.41|11374.41|11374.41|11374.41|11374.41|11374.41|11374.41|11374.41|0
1605863390000|2020-11-20 09:09:50|11374.7|11374.7|11374.7|11374.7|11374.7|11374.7|11374.7|11374.7|0
1605863400000|2020-11-20 09:10:00|11374.08|11374.08|11372.36|11372.36|11374.08|11374.08|11372.36|11372.36|0
1605863420000|2020-11-20 09:10:20|11372.13|11372.13|11372.13|11372.13|11372.13|11372.13|11372.13|11372.13|0
1605863430000|2020-11-20 09:10:30|11372.33|11372.33|11372.5|11372.5|11372.5|11372.5|11372.33|11372.33|0
1605863440000|2020-11-20 09:10:40|11372.67|11372.67|11373.27|11373.27|11373.27|11373.27|11372.44|11372.44|0
1605863460000|2020-11-20 09:11:00|11373.64|11373.64|11373.49|11373.49|11373.64|11373.64|11373.34|11373.34|0
1605863470000|2020-11-20 09:11:10|11373.75|11373.75|11374.13|11374.13|11374.13|11374.13|11373.75|11373.75|0
1605863480000|2020-11-20 09:11:20|11374.01|11374.01|11370.86|11370.86|11374.01|11374.01|11370.86|11370.86|0
1605863490000|2020-11-20 09:11:30|11370.52|11370.52|11369.5|11369.5|11370.52|11370.52|11369.5|11369.5|0
1605863500000|2020-11-20 09:11:40|11368.92|11368.92|11369.74|11369.74|11369.74|11369.74|11368.92|11368.92|0
1605863510000|2020-11-20 09:11:50|11369.85|11369.85|11368.97|11368.97|11369.85|11369.85|11368.97|11368.97|0
1605863520000|2020-11-20 09:12:00|11369.31|11369.31|11370.83|11370.83|11370.83|11370.83|11369.19|11369.19|0
1605863530000|2020-11-20 09:12:10|11371.45|11371.45|11370.77|11370.77|11371.66|11371.66|11370.77|11370.77|0
1605863540000|2020-11-20 09:12:20|11370.83|11370.83|11370.83|11370.83|11370.83|11370.83|11370.83|11370.83|0
1605863550000|2020-11-20 09:12:30|11370.01|11370.01|11370.46|11370.46|11370.46|11370.46|11369.84|11369.84|0
1605863560000|2020-11-20 09:12:40|11370.29|11370.29|11369.99|11369.99|11370.46|11370.46|11369.99|11369.99|0
1605863570000|2020-11-20 09:12:50|11370.19|11370.19|11368.55|11368.55|11370.19|11370.19|11368.55|11368.55|0
1605863580000|2020-11-20 09:13:00|11368.07|11368.07|11366.21|11366.21|11368.07|11368.07|11366.09|11366.09|0
1605863600000|2020-11-20 09:13:20|11365.97|11365.97|11365.62|11365.62|11365.97|11365.97|11365.62|11365.62|0
1605863610000|2020-11-20 09:13:30|11365.25|11365.25|11364.45|11364.45|11365.25|11365.25|11364.45|11364.45|0
1605863620000|2020-11-20 09:13:40|11364.09|11364.09|11363.56|11363.56|11364.09|11364.09|11363.56|11363.56|0
1605863630000|2020-11-20 09:13:50|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|0
1605863640000|2020-11-20 09:14:00|11365.21|11365.21|11365.85|11365.85|11365.85|11365.85|11365.02|11365.02|0
1605863670000|2020-11-20 09:14:30|11365.16|11365.16|11364.34|11364.34|11365.16|11365.16|11364.34|11364.34|0
1605863690000|2020-11-20 09:14:50|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|0
1605863710000|2020-11-20 09:15:10|11364.07|11364.07|11363.3|11363.3|11364.07|11364.07|11363.3|11363.3|0
1605863720000|2020-11-20 09:15:20|11362.93|11362.93|11361.84|11361.84|11363.56|11363.56|11361.84|11361.84|0
1605863730000|2020-11-20 09:15:30|11361.94|11361.94|11361.47|11361.47|11361.94|11361.94|11361.47|11361.47|0
1605863740000|2020-11-20 09:15:40|11361.18|11361.18|11360.02|11360.02|11361.18|11361.18|11360.02|11360.02|0
1605863760000|2020-11-20 09:16:00|11361.66|11361.66|11361.66|11361.66|11361.66|11361.66|11361.66|11361.66|0
1605863790000|2020-11-20 09:16:30|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|0
1605863820000|2020-11-20 09:17:00|11360.85|11360.85|11360.85|11360.85|11360.85|11360.85|11360.85|11360.85|0
1605863830000|2020-11-20 09:17:10|11360.03|11360.03|11359.22|11359.22|11360.03|11360.03|11359.12|11359.12|0
1605863840000|2020-11-20 09:17:20|11358.88|11358.88|11358.99|11358.99|11358.99|11358.99|11358.88|11358.88|0
1605863850000|2020-11-20 09:17:30|11358.82|11358.82|11358.7|11358.7|11358.82|11358.82|11358.44|11358.44|0
1605863860000|2020-11-20 09:17:40|11358.46|11358.46|11358.76|11358.76|11358.76|11358.76|11358.46|11358.46|0
1605863870000|2020-11-20 09:17:50|11358.52|11358.52|11359.03|11359.03|11359.03|11359.03|11358.52|11358.52|0
1605863880000|2020-11-20 09:18:00|11359.85|11359.85|11359.29|11359.29|11360.47|11360.47|11359.29|11359.29|0
1605863890000|2020-11-20 09:18:10|11359.53|11359.53|11360.1|11360.1|11360.1|11360.1|11359.53|11359.53|0
1605863900000|2020-11-20 09:18:20|11359.93|11359.93|11360.22|11360.22|11360.22|11360.22|11359.93|11359.93|0
1605863910000|2020-11-20 09:18:30|11359.86|11359.86|11359.5|11359.5|11359.86|11359.86|11359.5|11359.5|0
1605863920000|2020-11-20 09:18:40|11359.12|11359.12|11359.12|11359.12|11359.12|11359.12|11359.12|11359.12|0
1605863930000|2020-11-20 09:18:50|11359.29|11359.29|11359.17|11359.17|11359.29|11359.29|11359.17|11359.17|0
1605863940000|2020-11-20 09:19:00|11359.31|11359.31|11360.83|11360.83|11360.83|11360.83|11359.31|11359.31|0
1605863950000|2020-11-20 09:19:10|11360.6|11360.6|11360.6|11360.6|11360.6|11360.6|11360.6|11360.6|0
1605863970000|2020-11-20 09:19:30|11359.97|11359.97|11359.01|11359.01|11359.97|11359.97|11359.01|11359.01|0
1605863980000|2020-11-20 09:19:40|11358.78|11358.78|11360.3|11360.3|11360.3|11360.3|11358.78|11358.78|0
1605864010000|2020-11-20 09:20:10|11360.93|11360.93|11360.93|11360.93|11360.93|11360.93|11360.93|11360.93|0
1605864020000|2020-11-20 09:20:20|11360.56|11360.56|11360.56|11360.56|11360.56|11360.56|11360.56|11360.56|0
1605864030000|2020-11-20 09:20:30|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|0
1605864040000|2020-11-20 09:20:40|11359.55|11359.55|11359.49|11359.49|11359.55|11359.55|11359.32|11359.32|0
1605864060000|2020-11-20 09:21:00|11359.25|11359.25|11359.56|11359.56|11359.56|11359.56|11359.25|11359.25|0
1605864070000|2020-11-20 09:21:10|11359.86|11359.86|11361.05|11361.05|11361.05|11361.05|11359.86|11359.86|0
1605864080000|2020-11-20 09:21:20|11360.43|11360.43|11360.43|11360.43|11360.43|11360.43|11360.19|11360.19|0
1605864100000|2020-11-20 09:21:40|11360.19|11360.19|11360.19|11360.19|11360.19|11360.19|11360.19|11360.19|0
1605864120000|2020-11-20 09:22:00|11359.83|11359.83|11359.54|11359.54|11359.83|11359.83|11359.54|11359.54|0
1605864140000|2020-11-20 09:22:20|11359.83|11359.83|11359.73|11359.73|11359.83|11359.83|11359.36|11359.36|0
1605864150000|2020-11-20 09:22:30|11360.35|11360.35|11359.53|11359.53|11360.35|11360.35|11359.53|11359.53|0
1605864160000|2020-11-20 09:22:40|11359.72|11359.72|11361.01|11361.01|11361.01|11361.01|11359.72|11359.72|0
1605864170000|2020-11-20 09:22:50|11361.13|11361.13|11361.59|11361.59|11361.95|11361.95|11361.13|11361.13|0
1605864180000|2020-11-20 09:23:00|11362.06|11362.06|11362.35|11362.35|11362.35|11362.35|11362.06|11362.06|0
1605864190000|2020-11-20 09:23:10|11363.17|11363.17|11362.35|11362.35|11363.17|11363.17|11362.35|11362.35|0
1605864200000|2020-11-20 09:23:20|11362.52|11362.52|11362.52|11362.52|11362.52|11362.52|11362.52|11362.52|0
1605864210000|2020-11-20 09:23:30|11361.69|11361.69|11360.87|11360.87|11361.69|11361.69|11360.87|11360.87|0
1605864220000|2020-11-20 09:23:40|11360.51|11360.51|11360.51|11360.51|11360.51|11360.51|11360.51|11360.51|0
1605864230000|2020-11-20 09:23:50|11360.62|11360.62|11360.62|11360.62|11360.62|11360.62|11360.62|11360.62|0
1605864240000|2020-11-20 09:24:00|11361.35|11361.35|11361.08|11361.08|11361.35|11361.35|11361.08|11361.08|0
1605864250000|2020-11-20 09:24:10|11361.31|11361.31|11360.49|11360.49|11361.31|11361.31|11360.49|11360.49|0
1605864270000|2020-11-20 09:24:30|11360.61|11360.61|11362.37|11362.37|11362.37|11362.37|11360.61|11360.61|0
1605864290000|2020-11-20 09:24:50|11362.22|11362.22|11361.85|11361.85|11362.22|11362.22|11361.85|11361.85|0
1605864300000|2020-11-20 09:25:00|11362.67|11362.67|11364.45|11364.45|11364.45|11364.45|11362.67|11362.67|0
1605864310000|2020-11-20 09:25:10|11364.69|11364.69|11364.81|11364.81|11364.81|11364.81|11364.69|11364.69|0
1605864320000|2020-11-20 09:25:20|11364.45|11364.45|11363.88|11363.88|11364.45|11364.45|11363.88|11363.88|0
1605864330000|2020-11-20 09:25:30|11364.17|11364.17|11363.65|11363.65|11364.17|11364.17|11363.65|11363.65|0
1605864340000|2020-11-20 09:25:40|11363.19|11363.19|11362.24|11362.24|11363.19|11363.19|11362.12|11362.12|0
1605864350000|2020-11-20 09:25:50|11361.77|11361.77|11360.38|11360.38|11361.77|11361.77|11360.38|11360.38|0
1605864360000|2020-11-20 09:26:00|11360.14|11360.14|11358.48|11358.48|11360.14|11360.14|11358.48|11358.48|0
1605864370000|2020-11-20 09:26:10|11358.59|11358.59|11359.71|11359.71|11359.71|11359.71|11358.59|11358.59|0
1605864380000|2020-11-20 09:26:20|11358.88|11358.88|11358.44|11358.44|11358.88|11358.88|11358.44|11358.44|0
1605864390000|2020-11-20 09:26:30|11358.1|11358.1|11357.81|11357.81|11358.1|11358.1|11357.81|11357.81|0
1605864400000|2020-11-20 09:26:40|11357.64|11357.64|11355.81|11355.81|11357.64|11357.64|11355.81|11355.81|0
1605864410000|2020-11-20 09:26:50|11355.52|11355.52|11355.18|11355.18|11355.52|11355.52|11355.18|11355.18|0
1605864420000|2020-11-20 09:27:00|11354.82|11354.82|11355.4|11355.4|11355.4|11355.4|11354.7|11354.7|0
1605864430000|2020-11-20 09:27:10|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|0
1605864440000|2020-11-20 09:27:20|11355.66|11355.66|11355.47|11355.47|11355.66|11355.66|11355.47|11355.47|0
1605864460000|2020-11-20 09:27:40|11356.09|11356.09|11357.28|11357.28|11357.28|11357.28|11356.09|11356.09|0
1605864470000|2020-11-20 09:27:50|11356.94|11356.94|11357.45|11357.45|11357.45|11357.45|11356.94|11356.94|0
1605864480000|2020-11-20 09:28:00|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|0
1605864490000|2020-11-20 09:28:10|11358.44|11358.44|11360.75|11360.75|11361.16|11361.16|11358.44|11358.44|0
1605864500000|2020-11-20 09:28:20|11361.37|11361.37|11365.03|11365.03|11365.03|11365.03|11361.37|11361.37|0
1605864510000|2020-11-20 09:28:30|11365.01|11365.01|11365.65|11365.65|11365.65|11365.65|11365.01|11365.01|0
1605864520000|2020-11-20 09:28:40|11365.56|11365.56|11365.56|11365.56|11365.56|11365.56|11365.56|11365.56|0
1605864530000|2020-11-20 09:28:50|11365.75|11365.75|11367.39|11367.39|11367.39|11367.39|11365.75|11365.75|0
1605864540000|2020-11-20 09:29:00|11367.28|11367.28|11368.98|11368.98|11368.98|11368.98|11367.28|11367.28|0
1605864550000|2020-11-20 09:29:10|11368.62|11368.62|11370.48|11370.48|11370.48|11370.48|11368.62|11368.62|0
1605864560000|2020-11-20 09:29:20|11370.78|11370.78|11370.78|11370.78|11370.78|11370.78|11370.78|11370.78|0
1605864570000|2020-11-20 09:29:30|11370.93|11370.93|11374.74|11374.74|11374.74|11374.74|11370.93|11370.93|0
1605864580000|2020-11-20 09:29:40|11375.99|11375.99|11379.64|11379.64|11379.64|11379.64|11375.99|11375.99|0
1605864590000|2020-11-20 09:29:50|11379.49|11379.49|11383.71|11383.71|11383.71|11383.71|11379.49|11379.49|0
1605864600000|2020-11-20 09:30:00|11384.05|11384.05|11385.43|11385.43|11385.43|11385.43|11384.05|11384.05|0
1605864610000|2020-11-20 09:30:10|11384.61|11384.61|11383.88|11383.88|11384.61|11384.61|11383.49|11383.49|0
1605864620000|2020-11-20 09:30:20|11383.51|11383.51|11382.28|11382.28|11383.51|11383.51|11382.28|11382.28|0
1605864630000|2020-11-20 09:30:30|11381.99|11381.99|11380.19|11380.19|11382.13|11382.13|11380.19|11380.19|0
1605864650000|2020-11-20 09:30:50|11380.27|11380.27|11380.27|11380.27|11380.27|11380.27|11380.27|11380.27|0
1605864680000|2020-11-20 09:31:20|11380.34|11380.34|11380.41|11380.41|11380.41|11380.41|11380.34|11380.34|0
1605864690000|2020-11-20 09:31:30|11381.14|11381.14|11381.14|11381.14|11381.14|11381.14|11381.14|11381.14|0
1605864700000|2020-11-20 09:31:40|11380.77|11380.77|11380.94|11380.94|11380.94|11380.94|11380.77|11380.77|0
1605864710000|2020-11-20 09:31:50|11381.28|11381.28|11381.28|11381.28|11381.28|11381.28|11381.28|11381.28|0
1605864730000|2020-11-20 09:32:10|11381.43|11381.43|11381.43|11381.43|11381.43|11381.43|11381.43|11381.43|0
1605864750000|2020-11-20 09:32:30|11381.19|11381.19|11381.34|11381.34|11381.34|11381.34|11381.19|11381.19|0
1605864760000|2020-11-20 09:32:40|11381.57|11381.57|11382.29|11382.29|11382.42|11382.42|11381.57|11381.57|0
1605864770000|2020-11-20 09:32:50|11382.41|11382.41|11382.68|11382.68|11382.88|11382.88|11382.25|11382.25|0
1605864780000|2020-11-20 09:33:00|11383.26|11383.26|11382.34|11382.34|11383.35|11383.35|11382.34|11382.34|0
1605864800000|2020-11-20 09:33:20|11383.99|11383.99|11386.11|11386.11|11386.4|11386.4|11383.99|11383.99|0
1605864810000|2020-11-20 09:33:30|11385.96|11385.96|11386.2|11386.2|11386.2|11386.2|11385.96|11385.96|0
1605864820000|2020-11-20 09:33:40|11386.33|11386.33|11385.06|11385.06|11386.47|11386.47|11385.06|11385.06|0
1605864830000|2020-11-20 09:33:50|11384.86|11384.86|11384.39|11384.39|11384.86|11384.86|11384.39|11384.39|0
1605864840000|2020-11-20 09:34:00|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|11384.75|0
1605864850000|2020-11-20 09:34:10|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|11382.28|0
1605864860000|2020-11-20 09:34:20|11382.38|11382.38|11384.1|11384.1|11384.1|11384.1|11382.38|11382.38|0
1605864870000|2020-11-20 09:34:30|11384.46|11384.46|11384.28|11384.28|11384.58|11384.58|11383.93|11383.93|0
1605864890000|2020-11-20 09:34:50|11383.46|11383.46|11383.46|11383.46|11383.46|11383.46|11383.46|11383.46|0
1605864910000|2020-11-20 09:35:10|11383.75|11383.75|11383.86|11383.86|11384.1|11384.1|11383.75|11383.75|0
1605864920000|2020-11-20 09:35:20|11383.13|11383.13|11382.41|11382.41|11383.13|11383.13|11382.41|11382.41|0
1605864930000|2020-11-20 09:35:30|11382.2|11382.2|11382.01|11382.01|11382.2|11382.2|11382.01|11382.01|0
1605864950000|2020-11-20 09:35:50|11381.66|11381.66|11382.46|11382.46|11382.46|11382.46|11381.66|11381.66|0
1605864960000|2020-11-20 09:36:00|11382.75|11382.75|11383.44|11383.44|11383.44|11383.44|11382.75|11382.75|0
1605864970000|2020-11-20 09:36:10|11383.51|11383.51|11383.93|11383.93|11384.76|11384.76|11383.51|11383.51|0
1605864980000|2020-11-20 09:36:20|11383.46|11383.46|11383.12|11383.12|11383.46|11383.46|11383.12|11383.12|0
1605864990000|2020-11-20 09:36:30|11382.95|11382.95|11383.71|11383.71|11383.71|11383.71|11382.95|11382.95|0
1605865000000|2020-11-20 09:36:40|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|11383.42|0
1605865020000|2020-11-20 09:37:00|11383.05|11383.05|11383.05|11383.05|11383.05|11383.05|11383.05|11383.05|0
1605865050000|2020-11-20 09:37:30|11383.17|11383.17|11386.8|11386.8|11386.8|11386.8|11383.17|11383.17|0
1605865060000|2020-11-20 09:37:40|11388.45|11388.45|11387.31|11387.31|11388.45|11388.45|11387.31|11387.31|0
1605865070000|2020-11-20 09:37:50|11388.13|11388.13|11388.13|11388.13|11388.13|11388.13|11388.13|11388.13|0
1605865080000|2020-11-20 09:38:00|11386.48|11386.48|11386.29|11386.29|11386.48|11386.48|11386.29|11386.29|0
1605865100000|2020-11-20 09:38:20|11386.12|11386.12|11385.98|11385.98|11386.12|11386.12|11385.98|11385.98|0
1605865120000|2020-11-20 09:38:40|11386.05|11386.05|11385.89|11385.89|11386.41|11386.41|11385.89|11385.89|0
1605865130000|2020-11-20 09:38:50|11384.25|11384.25|11384.25|11384.25|11384.25|11384.25|11384.25|11384.25|0
1605865140000|2020-11-20 09:39:00|11384.06|11384.06|11383.89|11383.89|11384.06|11384.06|11383.89|11383.89|0
1605865150000|2020-11-20 09:39:10|11383.65|11383.65|11383.9|11383.9|11384.24|11384.24|11382.59|11382.59|0
1605865160000|2020-11-20 09:39:20|11383.76|11383.76|11384.04|11384.04|11384.04|11384.04|11383.76|11383.76|0
1605865170000|2020-11-20 09:39:30|11384.33|11384.33|11385.16|11385.16|11385.16|11385.16|11384.33|11384.33|0
1605865180000|2020-11-20 09:39:40|11386.81|11386.81|11386.81|11386.81|11386.81|11386.81|11386.81|11386.81|0
1605865190000|2020-11-20 09:39:50|11387.1|11387.1|11387.48|11387.48|11387.48|11387.48|11386.9|11386.9|0
1605865210000|2020-11-20 09:40:10|11387.82|11387.82|11387.82|11387.82|11387.82|11387.82|11387.82|11387.82|0
1605865220000|2020-11-20 09:40:20|11387.46|11387.46|11387.34|11387.34|11387.46|11387.46|11387.34|11387.34|0
1605865230000|2020-11-20 09:40:30|11387.54|11387.54|11387.9|11387.9|11387.9|11387.9|11387.54|11387.54|0
1605865240000|2020-11-20 09:40:40|11387.84|11387.84|11387.84|11387.84|11387.84|11387.84|11387.84|11387.84|0
1605865250000|2020-11-20 09:40:50|11387.47|11387.47|11387.47|11387.47|11387.47|11387.47|11387.47|11387.47|0
1605865260000|2020-11-20 09:41:00|11387.28|11387.28|11387.28|11387.28|11387.28|11387.28|11387.28|11387.28|0
1605865270000|2020-11-20 09:41:10|11387.15|11387.15|11387.15|11387.15|11387.15|11387.15|11387.15|11387.15|0
1605865280000|2020-11-20 09:41:20|11386.32|11386.32|11385.5|11385.5|11386.32|11386.32|11385.5|11385.5|0
1605865290000|2020-11-20 09:41:30|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|11385.38|0
1605865310000|2020-11-20 09:41:50|11387.85|11387.85|11387.85|11387.85|11387.85|11387.85|11387.85|11387.85|0
1605865320000|2020-11-20 09:42:00|11387.56|11387.56|11387.87|11387.87|11387.87|11387.87|11387.56|11387.56|0
1605865330000|2020-11-20 09:42:10|11387.7|11387.7|11388.16|11388.16|11388.33|11388.33|11387.7|11387.7|0
1605865350000|2020-11-20 09:42:30|11388.3|11388.3|11388.4|11388.4|11388.4|11388.4|11388.3|11388.3|0
1605865380000|2020-11-20 09:43:00|11390.05|11390.05|11390.17|11390.17|11390.17|11390.17|11390.05|11390.05|0
1605865390000|2020-11-20 09:43:10|11390.29|11390.29|11390.29|11390.29|11390.29|11390.29|11390.29|11390.29|0
1605865420000|2020-11-20 09:43:40|11389.92|11389.92|11390.26|11390.26|11390.26|11390.26|11389.92|11389.92|0
1605865430000|2020-11-20 09:43:50|11390.12|11390.12|11393.48|11393.48|11393.71|11393.71|11390.12|11390.12|0
1605865440000|2020-11-20 09:44:00|11391.83|11391.83|11391.6|11391.6|11391.83|11391.83|11391.6|11391.6|0
1605865450000|2020-11-20 09:44:10|11391.84|11391.84|11391.24|11391.24|11391.84|11391.84|11391.24|11391.24|0
1605865460000|2020-11-20 09:44:20|11391.86|11391.86|11391.86|11391.86|11391.86|11391.86|11391.86|11391.86|0
1605865470000|2020-11-20 09:44:30|11391.58|11391.58|11390.75|11390.75|11391.58|11391.58|11390.75|11390.75|0
1605865480000|2020-11-20 09:44:40|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|11390.63|0
1605865490000|2020-11-20 09:44:50|11390.52|11390.52|11390.52|11390.52|11390.52|11390.52|11390.52|11390.52|0
1605865500000|2020-11-20 09:45:00|11390.99|11390.99|11390.99|11390.99|11390.99|11390.99|11390.99|11390.99|0
1605865520000|2020-11-20 09:45:20|11390.84|11390.84|11390.84|11390.84|11390.84|11390.84|11390.84|11390.84|0
1605865530000|2020-11-20 09:45:30|11390.65|11390.65|11390.65|11390.65|11390.65|11390.65|11390.65|11390.65|0
1605865540000|2020-11-20 09:45:40|11390.45|11390.45|11391.88|11391.88|11392.1|11392.1|11390.45|11390.45|0
1605865550000|2020-11-20 09:45:50|11391.06|11391.06|11389.58|11389.58|11391.06|11391.06|11389.58|11389.58|0
1605865560000|2020-11-20 09:46:00|11389.49|11389.49|11389.09|11389.09|11389.49|11389.49|11388.95|11388.95|0
1605865570000|2020-11-20 09:46:10|11389.24|11389.24|11387.94|11387.94|11389.24|11389.24|11387.94|11387.94|0
1605865580000|2020-11-20 09:46:20|11387.65|11387.65|11387.84|11387.84|11387.84|11387.84|11387.65|11387.65|0
1605865590000|2020-11-20 09:46:30|11388.07|11388.07|11388.56|11388.56|11388.56|11388.56|11388.07|11388.07|0
1605865600000|2020-11-20 09:46:40|11388.68|11388.68|11389.19|11389.19|11389.19|11389.19|11388.68|11388.68|0
1605865610000|2020-11-20 09:46:50|11388.82|11388.82|11391.29|11391.29|11391.29|11391.29|11388.82|11388.82|0
1605865620000|2020-11-20 09:47:00|11392.12|11392.12|11390.42|11390.42|11392.12|11392.12|11390.42|11390.42|0
1605865640000|2020-11-20 09:47:20|11389.8|11389.8|11389.73|11389.73|11389.8|11389.8|11389.73|11389.73|0
1605865660000|2020-11-20 09:47:40|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|11389.26|0
1605865680000|2020-11-20 09:48:00|11387.62|11387.62|11387.62|11387.62|11387.62|11387.62|11387.62|11387.62|0
1605865710000|2020-11-20 09:48:30|11388.2|11388.2|11387.96|11387.96|11388.2|11388.2|11387.96|11387.96|0
1605865720000|2020-11-20 09:48:40|11387.6|11387.6|11387.6|11387.6|11387.6|11387.6|11387.6|11387.6|0
1605865730000|2020-11-20 09:48:50|11387.72|11387.72|11387.95|11387.95|11387.95|11387.95|11387.72|11387.72|0
1605865740000|2020-11-20 09:49:00|11387.81|11387.81|11386.16|11386.16|11387.81|11387.81|11386.16|11386.16|0
1605865750000|2020-11-20 09:49:10|11385.65|11385.65|11383.88|11383.88|11385.65|11385.65|11383.88|11383.88|0
1605865760000|2020-11-20 09:49:20|11383.71|11383.71|11383.71|11383.71|11383.71|11383.71|11383.71|11383.71|0
1605865770000|2020-11-20 09:49:30|11383.31|11383.31|11383.37|11383.37|11383.37|11383.37|11383.31|11383.31|0
1605865780000|2020-11-20 09:49:40|11384.1|11384.1|11384.1|11384.1|11384.1|11384.1|11384.1|11384.1|0
1605865800000|2020-11-20 09:50:00|11383.77|11383.77|11383.53|11383.53|11383.77|11383.77|11383.53|11383.53|0
1605865820000|2020-11-20 09:50:20|11384.36|11384.36|11383.04|11383.04|11384.36|11384.36|11383.04|11383.04|0
1605865830000|2020-11-20 09:50:30|11382.76|11382.76|11383.05|11383.05|11383.05|11383.05|11382.76|11382.76|0
1605865850000|2020-11-20 09:50:50|11385.52|11385.52|11385.52|11385.52|11385.52|11385.52|11385.52|11385.52|0
1605865860000|2020-11-20 09:51:00|11385.64|11385.64|11385.75|11385.75|11385.75|11385.75|11385.64|11385.64|0
1605865870000|2020-11-20 09:51:10|11385.52|11385.52|11385.03|11385.03|11385.52|11385.52|11385.03|11385.03|0
1605865880000|2020-11-20 09:51:20|11385.76|11385.76|11385.76|11385.76|11385.76|11385.76|11385.76|11385.76|0
1605865890000|2020-11-20 09:51:30|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|11385.93|0
1605865920000|2020-11-20 09:52:00|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|11385.56|0
1605865930000|2020-11-20 09:52:10|11385.66|11385.66|11385.66|11385.66|11385.66|11385.66|11385.66|11385.66|0
1605865940000|2020-11-20 09:52:20|11386|11386|11386.24|11386.24|11386.24|11386.24|11386|11386|0
1605865960000|2020-11-20 09:52:40|11386|11386|11386|11386|11386|11386|11386|11386|0
1605865970000|2020-11-20 09:52:50|11386.29|11386.29|11386.29|11386.29|11386.29|11386.29|11386.29|11386.29|0
1605866000000|2020-11-20 09:53:20|11387.94|11387.94|11386.56|11386.56|11387.94|11387.94|11386.56|11386.56|0
1605866010000|2020-11-20 09:53:30|11386.27|11386.27|11386.56|11386.56|11386.56|11386.56|11386.27|11386.27|0
1605866020000|2020-11-20 09:53:40|11386.19|11386.19|11386.19|11386.19|11386.19|11386.19|11386.19|11386.19|0
1605866030000|2020-11-20 09:53:50|11385.9|11385.9|11385.9|11385.9|11385.9|11385.9|11385.9|11385.9|0
1605866040000|2020-11-20 09:54:00|11386.72|11386.72|11387.72|11387.72|11388.37|11388.37|11386.72|11386.72|0
1605866050000|2020-11-20 09:54:10|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|0
1605866060000|2020-11-20 09:54:20|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|0
1605866070000|2020-11-20 09:54:30|11386.91|11386.91|11386.44|11386.44|11386.91|11386.91|11386.44|11386.44|0
1605866080000|2020-11-20 09:54:40|11385.62|11385.62|11386.24|11386.24|11386.24|11386.24|11385.62|11385.62|0
1605866090000|2020-11-20 09:54:50|11386.6|11386.6|11386.6|11386.6|11386.6|11386.6|11386.6|11386.6|0
1605866100000|2020-11-20 09:55:00|11386.46|11386.46|11386.46|11386.46|11386.46|11386.46|11386.46|11386.46|0
1605866110000|2020-11-20 09:55:10|11386.1|11386.1|11386.1|11386.1|11386.1|11386.1|11386.1|11386.1|0
1605866130000|2020-11-20 09:55:30|11386.33|11386.33|11385.97|11385.97|11386.33|11386.33|11385.97|11385.97|0
1605866140000|2020-11-20 09:55:40|11385.5|11385.5|11386.1|11386.1|11386.1|11386.1|11385.5|11385.5|0
1605866150000|2020-11-20 09:55:50|11385.91|11385.91|11385.91|11385.91|11385.91|11385.91|11385.91|11385.91|0
1605866160000|2020-11-20 09:56:00|11386.15|11386.15|11386.15|11386.15|11386.15|11386.15|11386.15|11386.15|0
1605866170000|2020-11-20 09:56:10|11386.66|11386.66|11387.13|11387.13|11387.13|11387.13|11386.66|11386.66|0
1605866180000|2020-11-20 09:56:20|11387.52|11387.52|11385.78|11385.78|11387.52|11387.52|11385.78|11385.78|0
1605866220000|2020-11-20 09:57:00|11385.7|11385.7|11386.06|11386.06|11386.06|11386.06|11385.7|11385.7|0
1605866240000|2020-11-20 09:57:20|11385.94|11385.94|11385.94|11385.94|11385.94|11385.94|11385.94|11385.94|0
1605866250000|2020-11-20 09:57:30|11386.57|11386.57|11386.57|11386.57|11386.57|11386.57|11386.57|11386.57|0
1605866270000|2020-11-20 09:57:50|11386.68|11386.68|11385.74|11385.74|11386.68|11386.68|11385.74|11385.74|0
1605866300000|2020-11-20 09:58:20|11385.65|11385.65|11385.55|11385.55|11385.65|11385.65|11385.55|11385.55|0
1605866320000|2020-11-20 09:58:40|11386.42|11386.42|11387.05|11387.05|11387.05|11387.05|11386.42|11386.42|0
1605866340000|2020-11-20 09:59:00|11388.69|11388.69|11388.69|11388.69|11388.69|11388.69|11388.69|11388.69|0
1605866350000|2020-11-20 09:59:10|11388.41|11388.41|11388.08|11388.08|11388.79|11388.79|11388.08|11388.08|0
1605866360000|2020-11-20 09:59:20|11388.2|11388.2|11388.72|11388.72|11388.72|11388.72|11388.2|11388.2|0
1605866370000|2020-11-20 09:59:30|11388.85|11388.85|11389.09|11389.09|11389.09|11389.09|11388.85|11388.85|0
1605866380000|2020-11-20 09:59:40|11389.33|11389.33|11388.95|11388.95|11389.33|11389.33|11388.61|11388.61|0
1605866390000|2020-11-20 09:59:50|11388.83|11388.83|11388.59|11388.59|11388.83|11388.83|11388.59|11388.59|0
1605866400000|2020-11-20 10:00:00|11388.47|11388.47|11388.47|11388.47|11388.47|11388.47|11388.47|11388.47|0
1605866410000|2020-11-20 10:00:10|11388.61|11388.61|11388.61|11388.61|11388.61|11388.61|11388.61|11388.61|0
1605866420000|2020-11-20 10:00:20|11388.44|11388.44|11388.66|11388.66|11388.89|11388.89|11388.33|11388.33|0
1605866430000|2020-11-20 10:00:30|11389.02|11389.02|11389.02|11389.02|11389.02|11389.02|11389.02|11389.02|0
1605866440000|2020-11-20 10:00:40|11389.64|11389.64|11391.26|11391.26|11391.26|11391.26|11389.64|11389.64|0
1605866450000|2020-11-20 10:00:50|11391.14|11391.14|11391.31|11391.31|11391.31|11391.31|11391.14|11391.14|0
1605866460000|2020-11-20 10:01:00|11391.43|11391.43|11392.98|11392.98|11393.61|11393.61|11391.43|11391.43|0
1605866470000|2020-11-20 10:01:10|11392.16|11392.16|11395.06|11395.06|11395.06|11395.06|11392.16|11392.16|0
1605866480000|2020-11-20 10:01:20|11394.24|11394.24|11399.05|11399.05|11399.05|11399.05|11394.01|11394.01|0
1605866490000|2020-11-20 10:01:30|11398.88|11398.88|11398.63|11398.63|11398.88|11398.88|11398.05|11398.05|0
1605866500000|2020-11-20 10:01:40|11398.54|11398.54|11397.94|11397.94|11398.54|11398.54|11397.94|11397.94|0
1605866510000|2020-11-20 10:01:50|11397.58|11397.58|11401.31|11401.31|11401.31|11401.31|11397.58|11397.58|0
1605866520000|2020-11-20 10:02:00|11401.54|11401.54|11401.72|11401.72|11401.72|11401.72|11400.3|11400.3|0
1605866530000|2020-11-20 10:02:10|11400.9|11400.9|11401.65|11401.65|11401.65|11401.65|11400.76|11400.76|0
1605866540000|2020-11-20 10:02:20|11401.72|11401.72|11405.12|11405.12|11405.12|11405.12|11401.72|11401.72|0
1605866550000|2020-11-20 10:02:30|11404.89|11404.89|11404.65|11404.65|11405.24|11405.24|11404.65|11404.65|0
1605866560000|2020-11-20 10:02:40|11404.89|11404.89|11404.28|11404.28|11404.89|11404.89|11404.28|11404.28|0
1605866570000|2020-11-20 10:02:50|11404.4|11404.4|11403.68|11403.68|11404.4|11404.4|11403.68|11403.68|0
1605866580000|2020-11-20 10:03:00|11403.59|11403.59|11403.59|11403.59|11403.59|11403.59|11403.59|11403.59|0
1605866590000|2020-11-20 10:03:10|11403.86|11403.86|11403.33|11403.33|11403.86|11403.86|11403.33|11403.33|0
1605866600000|2020-11-20 10:03:20|11405.8|11405.8|11406.85|11406.85|11407.05|11407.05|11405.8|11405.8|0
1605866610000|2020-11-20 10:03:30|11407.08|11407.08|11407.72|11407.72|11407.72|11407.72|11406.89|11406.89|0
1605866620000|2020-11-20 10:03:40|11408.05|11408.05|11409.17|11409.17|11409.17|11409.17|11408.05|11408.05|0
1605866630000|2020-11-20 10:03:50|11409.46|11409.46|11409.46|11409.46|11409.46|11409.46|11409.46|11409.46|0
1605866640000|2020-11-20 10:04:00|11409.2|11409.2|11409.35|11409.35|11409.64|11409.64|11409.2|11409.2|0
1605866650000|2020-11-20 10:04:10|11409.25|11409.25|11409.34|11409.34|11409.34|11409.34|11409.25|11409.25|0
1605866660000|2020-11-20 10:04:20|11408.51|11408.51|11408.28|11408.28|11408.51|11408.51|11408.28|11408.28|0
1605866670000|2020-11-20 10:04:30|11409.1|11409.1|11408.62|11408.62|11409.1|11409.1|11408.28|11408.28|0
1605866680000|2020-11-20 10:04:40|11408.85|11408.85|11408.98|11408.98|11408.98|11408.98|11408.74|11408.74|0
1605866690000|2020-11-20 10:04:50|11409.79|11409.79|11412.89|11412.89|11413.72|11413.72|11409.79|11409.79|0
1605866700000|2020-11-20 10:05:00|11413.26|11413.26|11413.84|11413.84|11413.84|11413.84|11413.26|11413.26|0
1605866710000|2020-11-20 10:05:10|11413.65|11413.65|11413.06|11413.06|11413.65|11413.65|11413.06|11413.06|0
1605866720000|2020-11-20 10:05:20|11412.69|11412.69|11412.49|11412.49|11413.07|11413.07|11412.49|11412.49|0
1605866730000|2020-11-20 10:05:30|11412.25|11412.25|11411.25|11411.25|11412.25|11412.25|11411.25|11411.25|0
1605866740000|2020-11-20 10:05:40|11411.01|11411.01|11411.01|11411.01|11411.01|11411.01|11411.01|11411.01|0
1605866760000|2020-11-20 10:06:00|11411.38|11411.38|11411.38|11411.38|11411.38|11411.38|11411.38|11411.38|0
1605866770000|2020-11-20 10:06:10|11411.76|11411.76|11411.26|11411.26|11411.76|11411.76|11411.26|11411.26|0
1605866780000|2020-11-20 10:06:20|11411.36|11411.36|11411.73|11411.73|11411.73|11411.73|11411.26|11411.26|0
1605866790000|2020-11-20 10:06:30|11412.56|11412.56|11414.69|11414.69|11414.69|11414.69|11412.56|11412.56|0
1605866800000|2020-11-20 10:06:40|11415.03|11415.03|11413.89|11413.89|11415.03|11415.03|11413.38|11413.38|0
1605866810000|2020-11-20 10:06:50|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|0
1605866820000|2020-11-20 10:07:00|11414.38|11414.38|11414.38|11414.38|11414.38|11414.38|11414.38|11414.38|0
1605866830000|2020-11-20 10:07:10|11413.13|11413.13|11413.76|11413.76|11413.76|11413.76|11413.13|11413.13|0
1605866850000|2020-11-20 10:07:30|11414.04|11414.04|11414.53|11414.53|11415.04|11415.04|11413.75|11413.75|0
1605866860000|2020-11-20 10:07:40|11414.82|11414.82|11414.62|11414.62|11414.82|11414.82|11414.45|11414.45|0
1605866870000|2020-11-20 10:07:50|11414.45|11414.45|11412.81|11412.81|11414.45|11414.45|11412.81|11412.81|0
1605866880000|2020-11-20 10:08:00|11412.92|11412.92|11412.81|11412.81|11412.92|11412.92|11412.81|11412.81|0
1605866890000|2020-11-20 10:08:10|11412.62|11412.62|11412.43|11412.43|11412.73|11412.73|11412.43|11412.43|0
1605866900000|2020-11-20 10:08:20|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|0
1605866910000|2020-11-20 10:08:30|11411.42|11411.42|11411.42|11411.42|11411.42|11411.42|11411.33|11411.33|0
1605866920000|2020-11-20 10:08:40|11410.79|11410.79|11410.87|11410.87|11410.87|11410.87|11408.4|11408.4|0
1605866930000|2020-11-20 10:08:50|11410.36|11410.36|11409.91|11409.91|11410.36|11410.36|11409.47|11409.47|0
1605866940000|2020-11-20 10:09:00|11410.18|11410.18|11409.98|11409.98|11410.18|11410.18|11409.98|11409.98|0
1605866950000|2020-11-20 10:09:10|11410.22|11410.22|11409.28|11409.28|11410.22|11410.22|11409.28|11409.28|0
1605866960000|2020-11-20 10:09:20|11409.43|11409.43|11409.43|11409.43|11409.43|11409.43|11409.43|11409.43|0
1605866970000|2020-11-20 10:09:30|11409.5|11409.5|11409.53|11409.53|11409.71|11409.71|11409.24|11409.24|0
1605866980000|2020-11-20 10:09:40|11409.67|11409.67|11412.66|11412.66|11412.66|11412.66|11409.67|11409.67|0
1605866990000|2020-11-20 10:09:50|11413.29|11413.29|11414.42|11414.42|11414.42|11414.42|11413.29|11413.29|0
1605867000000|2020-11-20 10:10:00|11413.99|11413.99|11413.99|11413.99|11414.1|11414.1|11413.99|11413.99|0
1605867040000|2020-11-20 10:10:40|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|11413.69|0
1605867080000|2020-11-20 10:11:20|11413.43|11413.43|11413.31|11413.31|11413.43|11413.43|11413.31|11413.31|0
1605867110000|2020-11-20 10:11:50|11413.24|11413.24|11413.24|11413.24|11413.24|11413.24|11413.24|11413.24|0
1605867170000|2020-11-20 10:12:50|11412.9|11412.9|11412.56|11412.56|11412.9|11412.9|11412.56|11412.56|0
1605867190000|2020-11-20 10:13:10|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|0
1605867210000|2020-11-20 10:13:30|11412.63|11412.63|11413.01|11413.01|11413.01|11413.01|11412.63|11412.63|0
1605867220000|2020-11-20 10:13:40|11412.82|11412.82|11412.58|11412.58|11412.82|11412.82|11412.58|11412.58|0
1605867240000|2020-11-20 10:14:00|11412.73|11412.73|11413.25|11413.25|11413.48|11413.48|11412.73|11412.73|0
1605867250000|2020-11-20 10:14:10|11413.39|11413.39|11413.33|11413.33|11413.39|11413.39|11413.33|11413.33|0
1605867260000|2020-11-20 10:14:20|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|0
1605867300000|2020-11-20 10:15:00|11422.24|11422.24|11417.47|11417.47|11422.24|11422.24|11417.47|11417.47|0
1605867310000|2020-11-20 10:15:10|11416.74|11416.74|11417.37|11417.37|11417.37|11417.37|11415.92|11415.92|0
1605867320000|2020-11-20 10:15:20|11416.64|11416.64|11421.37|11421.37|11421.6|11421.6|11416.64|11416.64|0
1605867330000|2020-11-20 10:15:30|11421.6|11421.6|11419.53|11419.53|11421.6|11421.6|11419.39|11419.39|0
1605867350000|2020-11-20 10:15:50|11419.3|11419.3|11418.48|11418.48|11419.3|11419.3|11418.48|11418.48|0
1605867360000|2020-11-20 10:16:00|11417.65|11417.65|11415.25|11415.25|11417.65|11417.65|11415.25|11415.25|0
1605867370000|2020-11-20 10:16:10|11415.02|11415.02|11415.13|11415.13|11415.13|11415.13|11415.02|11415.02|0
1605867380000|2020-11-20 10:16:20|11415.02|11415.02|11412.62|11412.62|11415.02|11415.02|11412.62|11412.62|0
1605867390000|2020-11-20 10:16:30|11411.79|11411.79|11407.92|11407.92|11411.79|11411.79|11407.8|11407.8|0
1605867400000|2020-11-20 10:16:40|11407.7|11407.7|11407.5|11407.5|11407.7|11407.7|11407.5|11407.5|0
1605867410000|2020-11-20 10:16:50|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|11407.39|0
1605867420000|2020-11-20 10:17:00|11406.15|11406.15|11406.01|11406.01|11406.15|11406.15|11406.01|11406.01|0
1605867430000|2020-11-20 10:17:10|11405.72|11405.72|11404.76|11404.76|11405.72|11405.72|11404.25|11404.25|0
1605867440000|2020-11-20 10:17:20|11402.29|11402.29|11402.34|11402.34|11402.63|11402.63|11402.12|11402.12|0
1605867450000|2020-11-20 10:17:30|11402.1|11402.1|11402.1|11402.1|11402.1|11402.1|11402.1|11402.1|0
1605867470000|2020-11-20 10:17:50|11401.82|11401.82|11401.82|11401.82|11401.82|11401.82|11401.82|11401.82|0
1605867480000|2020-11-20 10:18:00|11402.54|11402.54|11402.8|11402.8|11402.8|11402.8|11402.18|11402.18|0
1605867490000|2020-11-20 10:18:10|11402.57|11402.57|11401.78|11401.78|11402.57|11402.57|11401.78|11401.78|0
1605867500000|2020-11-20 10:18:20|11401.1|11401.1|11401.1|11401.1|11401.1|11401.1|11401.1|11401.1|0
1605867510000|2020-11-20 10:18:30|11400.28|11400.28|11399.98|11399.98|11400.28|11400.28|11399.98|11399.98|0
1605867520000|2020-11-20 10:18:40|11399.58|11399.58|11399.58|11399.58|11399.58|11399.58|11399.58|11399.58|0
1605867530000|2020-11-20 10:18:50|11399.22|11399.22|11397.3|11397.3|11399.22|11399.22|11397.3|11397.3|0
1605867540000|2020-11-20 10:19:00|11396.68|11396.68|11394.21|11394.21|11396.68|11396.68|11394.21|11394.21|0
1605867550000|2020-11-20 10:19:10|11393.39|11393.39|11390.89|11390.89|11393.39|11393.39|11390.89|11390.89|0
1605867560000|2020-11-20 10:19:20|11390.55|11390.55|11390.74|11390.74|11390.74|11390.74|11390.55|11390.55|0
1605867580000|2020-11-20 10:19:40|11390.44|11390.44|11390.64|11390.64|11390.64|11390.64|11390.44|11390.44|0
1605867590000|2020-11-20 10:19:50|11390.28|11390.28|11390.38|11390.38|11390.38|11390.38|11390.11|11390.11|0
1605867600000|2020-11-20 10:20:00|11389.81|11389.81|11387.96|11387.96|11389.81|11389.81|11387.67|11387.67|0
1605867610000|2020-11-20 10:20:10|11387.6|11387.6|11388.49|11388.49|11388.49|11388.49|11387.47|11387.47|0
1605867620000|2020-11-20 10:20:20|11386.02|11386.02|11384.98|11384.98|11386.02|11386.02|11384.87|11384.87|0
1605867630000|2020-11-20 10:20:30|11384.47|11384.47|11384|11384|11384.47|11384.47|11384|11384|0
1605867640000|2020-11-20 10:20:40|11383.86|11383.86|11383.33|11383.33|11383.86|11383.86|11383.04|11383.04|0
1605867650000|2020-11-20 10:20:50|11383.15|11383.15|11383.3|11383.3|11383.3|11383.3|11383.15|11383.15|0
1605867660000|2020-11-20 10:21:00|11383.92|11383.92|11384.16|11384.16|11384.16|11384.16|11383.92|11383.92|0
1605867670000|2020-11-20 10:21:10|11384.04|11384.04|11384.27|11384.27|11384.27|11384.27|11384.04|11384.04|0
1605867680000|2020-11-20 10:21:20|11384.9|11384.9|11385.62|11385.62|11385.62|11385.62|11384.9|11384.9|0
1605867690000|2020-11-20 10:21:30|11385.74|11385.74|11385.83|11385.83|11385.83|11385.83|11385.74|11385.74|0
1605867700000|2020-11-20 10:21:40|11385.62|11385.62|11385.62|11385.62|11385.62|11385.62|11385.62|11385.62|0
1605867720000|2020-11-20 10:22:00|11385.47|11385.47|11389.31|11389.31|11389.31|11389.31|11385.47|11385.47|0
1605867740000|2020-11-20 10:22:20|11389.18|11389.18|11389.31|11389.31|11389.31|11389.31|11389.18|11389.18|0
1605867750000|2020-11-20 10:22:30|11389.2|11389.2|11389.41|11389.41|11389.53|11389.53|11389.2|11389.2|0
1605867770000|2020-11-20 10:22:50|11389.6|11389.6|11388.73|11388.73|11389.6|11389.6|11388.73|11388.73|0
1605867780000|2020-11-20 10:23:00|11388.39|11388.39|11388.22|11388.22|11388.5|11388.5|11388.22|11388.22|0
1605867790000|2020-11-20 10:23:10|11388.45|11388.45|11388.45|11388.45|11388.45|11388.45|11388.45|11388.45|0
1605867800000|2020-11-20 10:23:20|11389.28|11389.28|11390.1|11390.1|11390.1|11390.1|11389.28|11389.28|0
1605867810000|2020-11-20 10:23:30|11389.36|11389.36|11389.68|11389.68|11389.68|11389.68|11389.36|11389.36|0
1605867820000|2020-11-20 10:23:40|11389.54|11389.54|11388.77|11388.77|11389.9|11389.9|11388.77|11388.77|0
1605867830000|2020-11-20 10:23:50|11388.4|11388.4|11388.4|11388.4|11388.4|11388.4|11388.4|11388.4|0
1605867840000|2020-11-20 10:24:00|11388.04|11388.04|11387.68|11387.68|11388.04|11388.04|11387.68|11387.68|0
1605867850000|2020-11-20 10:24:10|11387.54|11387.54|11388.07|11388.07|11388.07|11388.07|11387.54|11387.54|0
1605867860000|2020-11-20 10:24:20|11388.13|11388.13|11388.13|11388.13|11388.13|11388.13|11388.13|11388.13|0
1605867870000|2020-11-20 10:24:30|11387.9|11387.9|11387.08|11387.08|11387.9|11387.9|11387.08|11387.08|0
1605867880000|2020-11-20 10:24:40|11387.31|11387.31|11387.12|11387.12|11387.31|11387.31|11387.12|11387.12|0
1605867890000|2020-11-20 10:24:50|11387.8|11387.8|11387.66|11387.66|11387.8|11387.8|11387.66|11387.66|0
1605867910000|2020-11-20 10:25:10|11387.3|11387.3|11387.2|11387.2|11387.3|11387.3|11387.2|11387.2|0
1605867920000|2020-11-20 10:25:20|11387.09|11387.09|11388.85|11388.85|11388.85|11388.85|11387.09|11387.09|0
1605867930000|2020-11-20 10:25:30|11388.95|11388.95|11388.95|11388.95|11388.95|11388.95|11388.95|11388.95|0
1605867940000|2020-11-20 10:25:40|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|0
1605867950000|2020-11-20 10:25:50|11388.73|11388.73|11390.31|11390.31|11390.38|11390.38|11388.73|11388.73|0
1605867960000|2020-11-20 10:26:00|11390.46|11390.46|11390.55|11390.55|11390.55|11390.55|11390.46|11390.46|0
1605867970000|2020-11-20 10:26:10|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|0
1605867980000|2020-11-20 10:26:20|11390.43|11390.43|11388.2|11388.2|11390.43|11390.43|11388.09|11388.09|0
1605868000000|2020-11-20 10:26:40|11389.16|11389.16|11389.67|11389.67|11389.67|11389.67|11389.16|11389.16|0
1605868010000|2020-11-20 10:26:50|11389.31|11389.31|11388.22|11388.22|11389.31|11389.31|11388.12|11388.12|0
1605868020000|2020-11-20 10:27:00|11387.86|11387.86|11387.86|11387.86|11387.86|11387.86|11387.86|11387.86|0
1605868030000|2020-11-20 10:27:10|11388.03|11388.03|11388.77|11388.77|11389.48|11389.48|11388.03|11388.03|0
1605868040000|2020-11-20 10:27:20|11389.59|11389.59|11389.59|11389.59|11389.59|11389.59|11389.59|11389.59|0
1605868050000|2020-11-20 10:27:30|11389.96|11389.96|11390.08|11390.08|11390.08|11390.08|11389.96|11389.96|0
1605868070000|2020-11-20 10:27:50|11390.19|11390.19|11390.06|11390.06|11390.55|11390.55|11390.06|11390.06|0
1605868080000|2020-11-20 10:28:00|11390.29|11390.29|11392.46|11392.46|11392.46|11392.46|11390.29|11390.29|0
1605868090000|2020-11-20 10:28:10|11393.18|11393.18|11393.81|11393.81|11393.81|11393.81|11393.18|11393.18|0
1605868100000|2020-11-20 10:28:20|11393.12|11393.12|11393.84|11393.84|11393.84|11393.84|11393.11|11393.11|0
1605868110000|2020-11-20 10:28:30|11393.93|11393.93|11393.93|11393.93|11393.93|11393.93|11393.93|11393.93|0
1605868130000|2020-11-20 10:28:50|11393.55|11393.55|11392.7|11392.7|11393.55|11393.55|11392.7|11392.7|0
1605868140000|2020-11-20 10:29:00|11392.32|11392.32|11392.32|11392.32|11392.32|11392.32|11391.96|11391.96|0
1605868150000|2020-11-20 10:29:10|11392.61|11392.61|11392.61|11392.61|11392.61|11392.61|11392.61|11392.61|0
1605868160000|2020-11-20 10:29:20|11392.25|11392.25|11392.25|11392.25|11392.25|11392.25|11392.25|11392.25|0
1605868180000|2020-11-20 10:29:40|11392.48|11392.48|11392.48|11392.48|11392.48|11392.48|11392.48|11392.48|0
1605868190000|2020-11-20 10:29:50|11392.01|11392.01|11391.49|11391.49|11392.01|11392.01|11391.49|11391.49|0
1605868200000|2020-11-20 10:30:00|11390.67|11390.67|11390.67|11390.67|11390.67|11390.67|11390.67|11390.67|0
1605868210000|2020-11-20 10:30:10|11390.94|11390.94|11390.37|11390.37|11391.17|11391.17|11390.37|11390.37|0
1605868220000|2020-11-20 10:30:20|11390.24|11390.24|11390.15|11390.15|11390.24|11390.24|11390.15|11390.15|0
1605868230000|2020-11-20 10:30:30|11389.96|11389.96|11389.84|11389.84|11389.96|11389.96|11389.84|11389.84|0
1605868240000|2020-11-20 10:30:40|11390.31|11390.31|11390.65|11390.65|11390.65|11390.65|11390.31|11390.31|0
1605868250000|2020-11-20 10:30:50|11390.75|11390.75|11392.39|11392.39|11392.39|11392.39|11390.75|11390.75|0
1605868260000|2020-11-20 10:31:00|11393.55|11393.55|11398.31|11398.31|11398.31|11398.31|11393.55|11393.55|0
1605868270000|2020-11-20 10:31:10|11398.2|11398.2|11398.37|11398.37|11398.37|11398.37|11398.2|11398.2|0
1605868280000|2020-11-20 10:31:20|11398.46|11398.46|11398.56|11398.56|11398.56|11398.56|11398.46|11398.46|0
1605868290000|2020-11-20 10:31:30|11397.74|11397.74|11395.77|11395.77|11397.74|11397.74|11395.77|11395.77|0
1605868300000|2020-11-20 10:31:40|11395.54|11395.54|11395.07|11395.07|11395.54|11395.54|11395.07|11395.07|0
1605868310000|2020-11-20 10:31:50|11394.7|11394.7|11395.28|11395.28|11395.28|11395.28|11394.7|11394.7|0
1605868320000|2020-11-20 10:32:00|11394.7|11394.7|11395.77|11395.77|11395.77|11395.77|11394.41|11394.41|0
1605868330000|2020-11-20 10:32:10|11395.59|11395.59|11395.59|11395.59|11395.59|11395.59|11395.59|11395.59|0
1605868340000|2020-11-20 10:32:20|11395.88|11395.88|11396.24|11396.24|11396.24|11396.24|11395.88|11395.88|0
1605868350000|2020-11-20 10:32:30|11396.37|11396.37|11396.37|11396.37|11396.37|11396.37|11396.37|11396.37|0
1605868370000|2020-11-20 10:32:50|11396.57|11396.57|11396.57|11396.57|11396.57|11396.57|11396.57|11396.57|0
1605868380000|2020-11-20 10:33:00|11396.28|11396.28|11396.43|11396.43|11396.43|11396.43|11396.28|11396.28|0
1605868400000|2020-11-20 10:33:20|11396.66|11396.66|11396.13|11396.13|11396.66|11396.66|11396.13|11396.13|0
1605868410000|2020-11-20 10:33:30|11395.76|11395.76|11396.05|11396.05|11396.29|11396.29|11395.76|11395.76|0
1605868420000|2020-11-20 10:33:40|11396.22|11396.22|11396.47|11396.47|11396.59|11396.59|11396.22|11396.22|0
1605868430000|2020-11-20 10:33:50|11396.32|11396.32|11395.62|11395.62|11396.44|11396.44|11395.5|11395.5|0
1605868440000|2020-11-20 10:34:00|11395.85|11395.85|11395.85|11395.85|11395.85|11395.85|11395.85|11395.85|0
1605868480000|2020-11-20 10:34:40|11395.68|11395.68|11395.92|11395.92|11396.15|11396.15|11395.68|11395.68|0
1605868490000|2020-11-20 10:34:50|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|11395.75|0
1605868510000|2020-11-20 10:35:10|11395.39|11395.39|11396.84|11396.84|11397.03|11397.03|11395.39|11395.39|0
1605868530000|2020-11-20 10:35:30|11397.08|11397.08|11398.02|11398.02|11398.02|11398.02|11396.84|11396.84|0
1605868540000|2020-11-20 10:35:40|11397.94|11397.94|11398.76|11398.76|11398.76|11398.76|11397.94|11397.94|0
1605868550000|2020-11-20 10:35:50|11398.59|11398.59|11398.76|11398.76|11398.88|11398.88|11398.59|11398.59|0
1605868570000|2020-11-20 10:36:10|11399.12|11399.12|11401.49|11401.49|11401.49|11401.49|11399.12|11399.12|0
1605868580000|2020-11-20 10:36:20|11402.22|11402.22|11403.31|11403.31|11403.31|11403.31|11402.22|11402.22|0
1605868590000|2020-11-20 10:36:30|11403.46|11403.46|11403.87|11403.87|11403.87|11403.87|11403.46|11403.46|0
1605868600000|2020-11-20 10:36:40|11403.99|11403.99|11403.88|11403.88|11404|11404|11403.75|11403.75|0
1605868610000|2020-11-20 10:36:50|11403.79|11403.79|11403.79|11403.79|11403.79|11403.79|11403.79|11403.79|0
1605868620000|2020-11-20 10:37:00|11404.03|11404.03|11405.37|11405.37|11405.37|11405.37|11404.03|11404.03|0
1605868630000|2020-11-20 10:37:10|11405.25|11405.25|11406.16|11406.16|11406.27|11406.27|11405.25|11405.25|0
1605868640000|2020-11-20 10:37:20|11406.39|11406.39|11405.92|11405.92|11406.39|11406.39|11405.92|11405.92|0
1605868650000|2020-11-20 10:37:30|11406.07|11406.07|11406.07|11406.07|11406.3|11406.3|11406.07|11406.07|0
1605868660000|2020-11-20 10:37:40|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|11405.78|0
1605868680000|2020-11-20 10:38:00|11405.63|11405.63|11405.24|11405.24|11405.63|11405.63|11405.24|11405.24|0
1605868700000|2020-11-20 10:38:20|11404.77|11404.77|11403.77|11403.77|11404.77|11404.77|11403.77|11403.77|0
1605868710000|2020-11-20 10:38:30|11403.6|11403.6|11401.41|11401.41|11403.84|11403.84|11401.41|11401.41|0
1605868720000|2020-11-20 10:38:40|11401.31|11401.31|11401.31|11401.31|11401.31|11401.31|11401.31|11401.31|0
1605868730000|2020-11-20 10:38:50|11401.19|11401.19|11403.2|11403.2|11403.2|11403.2|11401.19|11401.19|0
1605868760000|2020-11-20 10:39:20|11403.32|11403.32|11403.32|11403.32|11403.32|11403.32|11403.32|11403.32|0
1605868770000|2020-11-20 10:39:30|11404.14|11404.14|11404.21|11404.21|11404.26|11404.26|11404.06|11404.06|0
1605868780000|2020-11-20 10:39:40|11404.28|11404.28|11405.85|11405.85|11405.85|11405.85|11404.28|11404.28|0
1605868790000|2020-11-20 10:39:50|11405.56|11405.56|11406.55|11406.55|11406.55|11406.55|11405.56|11405.56|0
1605868800000|2020-11-20 10:40:00|11406.43|11406.43|11406.43|11406.43|11406.43|11406.43|11406.43|11406.43|0
1605868810000|2020-11-20 10:40:10|11406.07|11406.07|11406.07|11406.07|11406.07|11406.07|11406.07|11406.07|0
1605868820000|2020-11-20 10:40:20|11406.36|11406.36|11406.36|11406.36|11406.47|11406.47|11406.36|11406.36|0
1605868830000|2020-11-20 10:40:30|11406.22|11406.22|11406.49|11406.49|11406.56|11406.56|11406.15|11406.15|0
1605868840000|2020-11-20 10:40:40|11406.7|11406.7|11407.18|11407.18|11407.3|11407.3|11406.7|11406.7|0
1605868850000|2020-11-20 10:40:50|11407.35|11407.35|11408.96|11408.96|11408.96|11408.96|11407.35|11407.35|0
1605868860000|2020-11-20 10:41:00|11409.03|11409.03|11408.84|11408.84|11409.03|11409.03|11408.84|11408.84|0
1605868870000|2020-11-20 10:41:10|11408.65|11408.65|11408.65|11408.65|11408.65|11408.65|11408.65|11408.65|0
1605868880000|2020-11-20 10:41:20|11407|11407|11405.36|11405.36|11407|11407|11405.36|11405.36|0
1605868900000|2020-11-20 10:41:40|11405.7|11405.7|11404.41|11404.41|11405.7|11405.7|11404.41|11404.41|0
1605868910000|2020-11-20 10:41:50|11404.05|11404.05|11404.15|11404.15|11404.38|11404.38|11404.05|11404.05|0
1605868920000|2020-11-20 10:42:00|11404.38|11404.38|11404.11|11404.11|11404.38|11404.38|11404.05|11404.05|0
1605868930000|2020-11-20 10:42:10|11404.26|11404.26|11403.43|11403.43|11404.26|11404.26|11403.43|11403.43|0
1605868940000|2020-11-20 10:42:20|11403.61|11403.61|11403.1|11403.1|11403.61|11403.61|11403.1|11403.1|0
1605868950000|2020-11-20 10:42:30|11403.95|11403.95|11403.78|11403.78|11404.35|11404.35|11403.78|11403.78|0
1605868960000|2020-11-20 10:42:40|11404.61|11404.61|11404.61|11404.61|11404.61|11404.61|11404.61|11404.61|0
1605868970000|2020-11-20 10:42:50|11404.9|11404.9|11407.37|11407.37|11407.37|11407.37|11404.9|11404.9|0
1605868980000|2020-11-20 10:43:00|11406.73|11406.73|11406.73|11406.73|11406.73|11406.73|11406.73|11406.73|0
1605868990000|2020-11-20 10:43:10|11407.24|11407.24|11405.59|11405.59|11407.24|11407.24|11405.59|11405.59|0
1605869000000|2020-11-20 10:43:20|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|0
1605869010000|2020-11-20 10:43:30|11405.49|11405.49|11405.49|11405.49|11405.49|11405.49|11405.49|11405.49|0
1605869020000|2020-11-20 10:43:40|11405.73|11405.73|11405.85|11405.85|11405.97|11405.97|11405.73|11405.73|0
1605869040000|2020-11-20 10:44:00|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|11405.59|0
1605869050000|2020-11-20 10:44:10|11406.21|11406.21|11406.84|11406.84|11406.84|11406.84|11406.21|11406.21|0
1605869060000|2020-11-20 10:44:20|11406.74|11406.74|11406.55|11406.55|11406.74|11406.74|11406.55|11406.55|0
1605869080000|2020-11-20 10:44:40|11406.46|11406.46|11406.07|11406.07|11406.46|11406.46|11406.07|11406.07|0
1605869090000|2020-11-20 10:44:50|11406.41|11406.41|11406.41|11406.41|11406.41|11406.41|11406.41|11406.41|0
1605869100000|2020-11-20 10:45:00|11405.73|11405.73|11405.39|11405.39|11405.73|11405.73|11405.29|11405.29|0
1605869120000|2020-11-20 10:45:20|11405.62|11405.62|11405.42|11405.42|11405.62|11405.62|11405.42|11405.42|0
1605869130000|2020-11-20 10:45:30|11405.61|11405.61|11404.78|11404.78|11405.61|11405.61|11404.38|11404.38|0
1605869140000|2020-11-20 10:45:40|11404.31|11404.31|11404.31|11404.31|11404.78|11404.78|11404.31|11404.31|0
1605869150000|2020-11-20 10:45:50|11404.07|11404.07|11403.45|11403.45|11404.31|11404.31|11403.45|11403.45|0
1605869160000|2020-11-20 10:46:00|11403.55|11403.55|11404.02|11404.02|11404.02|11404.02|11403.55|11403.55|0
1605869170000|2020-11-20 10:46:10|11403.39|11403.39|11406.51|11406.51|11406.51|11406.51|11402.64|11402.64|0
1605869180000|2020-11-20 10:46:20|11406.58|11406.58|11404.93|11404.93|11406.58|11406.58|11404.93|11404.93|0
1605869190000|2020-11-20 10:46:30|11405.22|11405.22|11405.27|11405.27|11405.27|11405.27|11405.22|11405.22|0
1605869200000|2020-11-20 10:46:40|11405.1|11405.1|11404.8|11404.8|11405.1|11405.1|11404.8|11404.8|0
1605869210000|2020-11-20 10:46:50|11404.56|11404.56|11404.21|11404.21|11404.56|11404.56|11404.21|11404.21|0
1605869250000|2020-11-20 10:47:30|11404.83|11404.83|11404.67|11404.67|11405.32|11405.32|11404.5|11404.5|0
1605869280000|2020-11-20 10:48:00|11404.57|11404.57|11404.47|11404.47|11404.57|11404.57|11404.06|11404.06|0
1605869290000|2020-11-20 10:48:10|11404.1|11404.1|11403.18|11403.18|11404.1|11404.1|11403.18|11403.18|0
1605869300000|2020-11-20 10:48:20|11402.71|11402.71|11402.84|11402.84|11402.84|11402.84|11402.58|11402.58|0
1605869310000|2020-11-20 10:48:30|11403.08|11403.08|11403.48|11403.48|11403.48|11403.48|11403.08|11403.08|0
1605869320000|2020-11-20 10:48:40|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|11403.82|0
1605869330000|2020-11-20 10:48:50|11404.55|11404.55|11405.41|11405.41|11405.41|11405.41|11404.55|11404.55|0
1605869340000|2020-11-20 10:49:00|11405.29|11405.29|11405.29|11405.29|11405.29|11405.29|11405.29|11405.29|0
1605869350000|2020-11-20 10:49:10|11404.47|11404.47|11404.66|11404.66|11404.66|11404.66|11404.47|11404.47|0
1605869360000|2020-11-20 10:49:20|11404.42|11404.42|11404.19|11404.19|11404.42|11404.42|11404.19|11404.19|0
1605869370000|2020-11-20 10:49:30|11403.95|11403.95|11403.95|11403.95|11403.95|11403.95|11403.95|11403.95|0
1605869380000|2020-11-20 10:49:40|11404.32|11404.32|11404.42|11404.42|11404.55|11404.55|11404.32|11404.32|0
1605869390000|2020-11-20 10:49:50|11405.25|11405.25|11406.6|11406.6|11406.69|11406.69|11405.25|11405.25|0
1605869400000|2020-11-20 10:50:00|11406.77|11406.77|11409.59|11409.59|11409.59|11409.59|11406.77|11406.77|0
1605869410000|2020-11-20 10:50:10|11409.89|11409.89|11409.31|11409.31|11410.04|11410.04|11409.31|11409.31|0
1605869420000|2020-11-20 10:50:20|11408.69|11408.69|11408.69|11408.69|11408.69|11408.69|11408.69|11408.69|0
1605869430000|2020-11-20 10:50:30|11408.95|11408.95|11408.7|11408.7|11408.95|11408.95|11408.7|11408.7|0
1605869440000|2020-11-20 10:50:40|11408.36|11408.36|11408.19|11408.19|11408.36|11408.36|11408.12|11408.12|0
1605869450000|2020-11-20 10:50:50|11409.84|11409.84|11410.07|11410.07|11410.07|11410.07|11409.84|11409.84|0
1605869460000|2020-11-20 10:51:00|11410.19|11410.19|11410.19|11410.19|11410.19|11410.19|11410.19|11410.19|0
1605869470000|2020-11-20 10:51:10|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|0
1605869510000|2020-11-20 10:51:50|11408.58|11408.58|11408.46|11408.46|11408.58|11408.58|11408.35|11408.35|0
1605869520000|2020-11-20 10:52:00|11408.58|11408.58|11408.85|11408.85|11408.85|11408.85|11408.58|11408.58|0
1605869530000|2020-11-20 10:52:10|11409.32|11409.32|11408.79|11408.79|11409.55|11409.55|11408.79|11408.79|0
1605869540000|2020-11-20 10:52:20|11408.32|11408.32|11407.72|11407.72|11408.32|11408.32|11407.72|11407.72|0
1605869550000|2020-11-20 10:52:30|11407.78|11407.78|11406.78|11406.78|11407.78|11407.78|11406.6|11406.6|0
1605869560000|2020-11-20 10:52:40|11406.49|11406.49|11405.38|11405.38|11406.49|11406.49|11405.38|11405.38|0
1605869570000|2020-11-20 10:52:50|11405.26|11405.26|11405.27|11405.27|11405.27|11405.27|11405.04|11405.04|0
1605869580000|2020-11-20 10:53:00|11405.5|11405.5|11405.5|11405.5|11405.5|11405.5|11405.5|11405.5|0
1605869590000|2020-11-20 10:53:10|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|0
1605869600000|2020-11-20 10:53:20|11403.79|11403.79|11403.67|11403.67|11403.79|11403.79|11403.55|11403.55|0
1605869610000|2020-11-20 10:53:30|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|11404.14|0
1605869620000|2020-11-20 10:53:40|11404.26|11404.26|11402.61|11402.61|11404.26|11404.26|11402.61|11402.61|0
1605869640000|2020-11-20 10:54:00|11402.44|11402.44|11402.61|11402.61|11402.61|11402.61|11402.44|11402.44|0
1605869650000|2020-11-20 10:54:10|11402.88|11402.88|11402.58|11402.58|11402.88|11402.88|11402.58|11402.58|0
1605869660000|2020-11-20 10:54:20|11402.24|11402.24|11402.24|11402.24|11402.24|11402.24|11402.24|11402.24|0
1605869670000|2020-11-20 10:54:30|11402.41|11402.41|11402.41|11402.41|11402.41|11402.41|11402.41|11402.41|0
1605869680000|2020-11-20 10:54:40|11402.75|11402.75|11402.72|11402.72|11402.89|11402.89|11402.72|11402.72|0
1605869690000|2020-11-20 10:54:50|11402.49|11402.49|11402.39|11402.39|11402.49|11402.49|11402.39|11402.39|0
1605869700000|2020-11-20 10:55:00|11402.27|11402.27|11402.51|11402.51|11402.51|11402.51|11402.27|11402.27|0
1605869710000|2020-11-20 10:55:10|11402.27|11402.27|11402.24|11402.24|11402.57|11402.57|11401.73|11401.73|0
1605869720000|2020-11-20 10:55:20|11402.12|11402.12|11402.35|11402.35|11402.35|11402.35|11402.12|11402.12|0
1605869730000|2020-11-20 10:55:30|11402.29|11402.29|11400.52|11400.52|11402.29|11402.29|11400.52|11400.52|0
1605869740000|2020-11-20 10:55:40|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|0
1605869760000|2020-11-20 10:56:00|11399.93|11399.93|11400|11400|11400.17|11400.17|11399.93|11399.93|0
1605869770000|2020-11-20 10:56:10|11399.76|11399.76|11398.94|11398.94|11399.76|11399.76|11398.94|11398.94|0
1605869780000|2020-11-20 10:56:20|11398.7|11398.7|11398.7|11398.7|11398.7|11398.7|11398.7|11398.7|0
1605869800000|2020-11-20 10:56:40|11397.88|11397.88|11398.17|11398.17|11398.17|11398.17|11397.88|11397.88|0
1605869820000|2020-11-20 10:57:00|11398.05|11398.05|11398.01|11398.01|11398.05|11398.05|11397.92|11397.92|0
1605869830000|2020-11-20 10:57:10|11398.11|11398.11|11398.32|11398.32|11398.32|11398.32|11398.11|11398.11|0
1605869850000|2020-11-20 10:57:30|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|0
1605869860000|2020-11-20 10:57:40|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|11398.03|0
1605869890000|2020-11-20 10:58:10|11397.48|11397.48|11397.48|11397.48|11397.48|11397.48|11397.48|11397.48|0
1605869900000|2020-11-20 10:58:20|11395.01|11395.01|11394.89|11394.89|11395.01|11395.01|11393.36|11393.36|0
1605869910000|2020-11-20 10:58:30|11395.01|11395.01|11393.83|11393.83|11395.01|11395.01|11393.83|11393.83|0
1605869920000|2020-11-20 10:58:40|11393.54|11393.54|11392.58|11392.58|11393.54|11393.54|11392.58|11392.58|0
1605869930000|2020-11-20 10:58:50|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|11393.4|0
1605869940000|2020-11-20 10:59:00|11392.93|11392.93|11392.09|11392.09|11392.93|11392.93|11392.09|11392.09|0
1605869950000|2020-11-20 10:59:10|11391.26|11391.26|11390.44|11390.44|11392.09|11392.09|11390.44|11390.44|0
1605869960000|2020-11-20 10:59:20|11390.3|11390.3|11390.34|11390.34|11390.34|11390.34|11390.15|11390.15|0
1605869970000|2020-11-20 10:59:30|11390.53|11390.53|11391|11391|11391|11391|11390.53|11390.53|0
1605869980000|2020-11-20 10:59:40|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|11391.19|0
1605869990000|2020-11-20 10:59:50|11390.99|11390.99|11391.82|11391.82|11391.82|11391.82|11390.99|11390.99|0
1605870000000|2020-11-20 11:00:00|11391.53|11391.53|11390.9|11390.9|11391.53|11391.53|11390.9|11390.9|0
1605870010000|2020-11-20 11:00:10|11390.37|11390.37|11390.37|11390.37|11390.37|11390.37|11390.37|11390.37|0
1605870020000|2020-11-20 11:00:20|11390.49|11390.49|11390.48|11390.48|11391.22|11391.22|11390.48|11390.48|0
1605870040000|2020-11-20 11:00:40|11390.31|11390.31|11390.37|11390.37|11390.48|11390.48|11390.31|11390.31|0
1605870050000|2020-11-20 11:00:50|11390.56|11390.56|11390.74|11390.74|11390.85|11390.85|11390.37|11390.37|0
1605870060000|2020-11-20 11:01:00|11390.11|11390.11|11388.1|11388.1|11390.29|11390.29|11388.1|11388.1|0
1605870070000|2020-11-20 11:01:10|11387.47|11387.47|11387.47|11387.47|11388.1|11388.1|11387.47|11387.47|0
1605870080000|2020-11-20 11:01:20|11387.35|11387.35|11386.72|11386.72|11387.55|11387.55|11386.72|11386.72|0
1605870090000|2020-11-20 11:01:30|11386.14|11386.14|11389.15|11389.15|11389.44|11389.44|11386.14|11386.14|0
1605870100000|2020-11-20 11:01:40|11389.38|11389.38|11389.97|11389.97|11390.83|11390.83|11389.38|11389.38|0
1605870110000|2020-11-20 11:01:50|11389.68|11389.68|11390.12|11390.12|11390.12|11390.12|11389.68|11389.68|0
1605870130000|2020-11-20 11:02:10|11390.01|11390.01|11389.51|11389.51|11390.01|11390.01|11388.69|11388.69|0
1605870140000|2020-11-20 11:02:20|11389.42|11389.42|11390.15|11390.15|11390.15|11390.15|11389.42|11389.42|0
1605870150000|2020-11-20 11:02:30|11390.27|11390.27|11391.1|11391.1|11391.1|11391.1|11390.27|11390.27|0
1605870160000|2020-11-20 11:02:40|11391.8|11391.8|11392.77|11392.77|11392.99|11392.99|11391.8|11391.8|0
1605870170000|2020-11-20 11:02:50|11392.54|11392.54|11394.83|11394.83|11395.06|11395.06|11392.54|11392.54|0
1605870180000|2020-11-20 11:03:00|11394.93|11394.93|11397.01|11397.01|11397.36|11397.36|11394.93|11394.93|0
1605870210000|2020-11-20 11:03:30|11397.16|11397.16|11396.87|11396.87|11397.16|11397.16|11396.87|11396.87|0
1605870220000|2020-11-20 11:03:40|11397.06|11397.06|11397|11397|11397.4|11397.4|11397|11397|0
1605870230000|2020-11-20 11:03:50|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|11396.67|0
1605870240000|2020-11-20 11:04:00|11396.5|11396.5|11396.5|11396.5|11396.5|11396.5|11396.5|11396.5|0
1605870250000|2020-11-20 11:04:10|11396.27|11396.27|11395.54|11395.54|11396.27|11396.27|11395.54|11395.54|0
1605870260000|2020-11-20 11:04:20|11394.72|11394.72|11394.72|11394.72|11394.72|11394.72|11394.72|11394.72|0
1605870270000|2020-11-20 11:04:30|11394.55|11394.55|11394.38|11394.38|11394.55|11394.55|11394.38|11394.38|0
1605870280000|2020-11-20 11:04:40|11394.02|11394.02|11393.73|11393.73|11394.02|11394.02|11393.73|11393.73|0
1605870290000|2020-11-20 11:04:50|11393.63|11393.63|11393.63|11393.63|11393.63|11393.63|11393.63|11393.63|0
1605870300000|2020-11-20 11:05:00|11393.72|11393.72|11393.72|11393.72|11393.72|11393.72|11393.72|11393.72|0
1605870310000|2020-11-20 11:05:10|11393.66|11393.66|11393.66|11393.66|11393.66|11393.66|11393.66|11393.66|0
1605870320000|2020-11-20 11:05:20|11393.29|11393.29|11392.17|11392.17|11393.41|11393.41|11392.17|11392.17|0
1605870330000|2020-11-20 11:05:30|11392.28|11392.28|11392.28|11392.28|11392.28|11392.28|11392.28|11392.28|0
1605870340000|2020-11-20 11:05:40|11392.35|11392.35|11392.35|11392.35|11392.35|11392.35|11392.35|11392.35|0
1605870350000|2020-11-20 11:05:50|11392.58|11392.58|11392.58|11392.58|11392.58|11392.58|11392.58|11392.58|0
1605870360000|2020-11-20 11:06:00|11392.29|11392.29|11391.38|11391.38|11392.29|11392.29|11391.38|11391.38|0
1605870370000|2020-11-20 11:06:10|11390.87|11390.87|11390.93|11390.93|11390.93|11390.93|11390.87|11390.87|0
1605870380000|2020-11-20 11:06:20|11390.11|11390.11|11390.57|11390.57|11390.57|11390.57|11390.11|11390.11|0
1605870390000|2020-11-20 11:06:30|11391.04|11391.04|11391.04|11391.04|11391.04|11391.04|11391.04|11391.04|0
1605870400000|2020-11-20 11:06:40|11390.9|11390.9|11389.06|11389.06|11390.97|11390.97|11388.85|11388.85|0
1605870420000|2020-11-20 11:07:00|11388.93|11388.93|11389.06|11389.06|11389.06|11389.06|11388.93|11388.93|0
1605870430000|2020-11-20 11:07:10|11388.94|11388.94|11388.7|11388.7|11388.94|11388.94|11388.7|11388.7|0
1605870440000|2020-11-20 11:07:20|11388.87|11388.87|11388.87|11388.87|11388.87|11388.87|11388.87|11388.87|0
1605870460000|2020-11-20 11:07:40|11388.25|11388.25|11388.25|11388.25|11388.25|11388.25|11388.25|11388.25|0
1605870470000|2020-11-20 11:07:50|11388.06|11388.06|11388.2|11388.2|11388.2|11388.2|11388.06|11388.06|0
1605870490000|2020-11-20 11:08:10|11388.54|11388.54|11388.84|11388.84|11389.07|11389.07|11388.52|11388.52|0
1605870510000|2020-11-20 11:08:30|11389.22|11389.22|11389.22|11389.22|11389.22|11389.22|11389.22|11389.22|0
1605870520000|2020-11-20 11:08:40|11389.37|11389.37|11392.29|11392.29|11392.29|11392.29|11389.37|11389.37|0
1605870530000|2020-11-20 11:08:50|11391.95|11391.95|11391.95|11391.95|11391.95|11391.95|11391.95|11391.95|0
1605870540000|2020-11-20 11:09:00|11392.19|11392.19|11391.48|11391.48|11392.19|11392.19|11391.48|11391.48|0
1605870560000|2020-11-20 11:09:20|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|0
1605870570000|2020-11-20 11:09:30|11392.54|11392.54|11392.45|11392.45|11392.54|11392.54|11392.45|11392.45|0
1605870580000|2020-11-20 11:09:40|11392.68|11392.68|11392.55|11392.55|11392.68|11392.68|11392.34|11392.34|0
1605870590000|2020-11-20 11:09:50|11392.79|11392.79|11392.42|11392.42|11392.79|11392.79|11392.42|11392.42|0
1605870600000|2020-11-20 11:10:00|11392.28|11392.28|11392.67|11392.67|11392.9|11392.9|11392.28|11392.28|0
1605870610000|2020-11-20 11:10:10|11392.81|11392.81|11392.67|11392.67|11392.81|11392.81|11392.58|11392.58|0
1605870620000|2020-11-20 11:10:20|11392.16|11392.16|11391.88|11391.88|11392.16|11392.16|11391.88|11391.88|0
1605870630000|2020-11-20 11:10:30|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|11391.59|0
1605870640000|2020-11-20 11:10:40|11391.71|11391.71|11392.54|11392.54|11392.54|11392.54|11391.71|11391.71|0
1605870650000|2020-11-20 11:10:50|11392.3|11392.3|11392.26|11392.26|11392.3|11392.3|11391.96|11391.96|0
1605870660000|2020-11-20 11:11:00|11392.09|11392.09|11392.02|11392.02|11392.28|11392.28|11392.02|11392.02|0
1605870670000|2020-11-20 11:11:10|11392.14|11392.14|11392.26|11392.26|11392.26|11392.26|11392.14|11392.14|0
1605870680000|2020-11-20 11:11:20|11391.97|11391.97|11391.8|11391.8|11392.04|11392.04|11391.68|11391.68|0
1605870690000|2020-11-20 11:11:30|11391.41|11391.41|11391.18|11391.18|11391.41|11391.41|11391.18|11391.18|0
1605870700000|2020-11-20 11:11:40|11391.05|11391.05|11390.92|11390.92|11391.05|11391.05|11390.92|11390.92|0
1605870710000|2020-11-20 11:11:50|11391.74|11391.74|11391.74|11391.74|11391.74|11391.74|11391.74|11391.74|0
1605870720000|2020-11-20 11:12:00|11391.12|11391.12|11391.22|11391.22|11391.22|11391.22|11390.99|11390.99|0
1605870730000|2020-11-20 11:12:10|11391.09|11391.09|11391.09|11391.09|11391.09|11391.09|11391.09|11391.09|0
1605870740000|2020-11-20 11:12:20|11390.99|11390.99|11390.73|11390.73|11390.99|11390.99|11390.73|11390.73|0
1605870750000|2020-11-20 11:12:30|11390.67|11390.67|11390.33|11390.33|11390.67|11390.67|11390.33|11390.33|0
1605870770000|2020-11-20 11:12:50|11389.85|11389.85|11389.79|11389.79|11389.85|11389.85|11389.72|11389.72|0
1605870780000|2020-11-20 11:13:00|11389.42|11389.42|11389.47|11389.47|11389.47|11389.47|11389.23|11389.23|0
1605870790000|2020-11-20 11:13:10|11389.23|11389.23|11388.87|11388.87|11389.23|11389.23|11388.87|11388.87|0
1605870800000|2020-11-20 11:13:20|11388.51|11388.51|11388.08|11388.08|11388.51|11388.51|11387.9|11387.9|0
1605870810000|2020-11-20 11:13:30|11387.7|11387.7|11387.7|11387.7|11387.7|11387.7|11387.7|11387.7|0
1605870820000|2020-11-20 11:13:40|11387.38|11387.38|11387.51|11387.51|11387.51|11387.51|11387.38|11387.38|0
1605870840000|2020-11-20 11:14:00|11387.28|11387.28|11387.28|11387.28|11387.28|11387.28|11387.28|11387.28|0
1605870850000|2020-11-20 11:14:10|11387.18|11387.18|11387.28|11387.28|11387.28|11387.28|11387.18|11387.18|0
1605870870000|2020-11-20 11:14:30|11386.45|11386.45|11385.33|11385.33|11386.45|11386.45|11385.33|11385.33|0
1605870880000|2020-11-20 11:14:40|11385.21|11385.21|11384.63|11384.63|11385.35|11385.35|11384.63|11384.63|0
1605870890000|2020-11-20 11:14:50|11384.52|11384.52|11384.88|11384.88|11384.88|11384.88|11384.52|11384.52|0
1605870900000|2020-11-20 11:15:00|11384.26|11384.26|11384.33|11384.33|11384.36|11384.36|11384.1|11384.1|0
1605870910000|2020-11-20 11:15:10|11384.46|11384.46|11384.46|11384.46|11384.46|11384.46|11384.46|11384.46|0
1605870920000|2020-11-20 11:15:20|11384.22|11384.22|11383.75|11383.75|11384.22|11384.22|11383.75|11383.75|0
1605870930000|2020-11-20 11:15:30|11383.52|11383.52|11383.11|11383.11|11383.52|11383.52|11383.11|11383.11|0
1605870940000|2020-11-20 11:15:40|11382.77|11382.77|11382.77|11382.77|11382.77|11382.77|11382.77|11382.77|0
1605870950000|2020-11-20 11:15:50|11382.57|11382.57|11382.3|11382.3|11382.81|11382.81|11382.3|11382.3|0
1605870960000|2020-11-20 11:16:00|11381.57|11381.57|11381.57|11381.57|11381.57|11381.57|11381.57|11381.57|0
1605870970000|2020-11-20 11:16:10|11381.81|11381.81|11381.85|11381.85|11382.04|11382.04|11381.67|11381.67|0
1605870980000|2020-11-20 11:16:20|11381.78|11381.78|11381.78|11381.78|11381.78|11381.78|11381.78|11381.78|0
1605870990000|2020-11-20 11:16:30|11381.71|11381.71|11381.58|11381.58|11381.71|11381.71|11381.58|11381.58|0
1605871010000|2020-11-20 11:16:50|11381.36|11381.36|11381.47|11381.47|11382.29|11382.29|11381.36|11381.36|0
1605871020000|2020-11-20 11:17:00|11381.7|11381.7|11381.53|11381.53|11381.7|11381.7|11381.53|11381.53|0
1605871030000|2020-11-20 11:17:10|11381.71|11381.71|11381.13|11381.13|11381.71|11381.71|11381.13|11381.13|0
1605871050000|2020-11-20 11:17:30|11381.03|11381.03|11380.74|11380.74|11381.03|11381.03|11380.74|11380.74|0
1605871060000|2020-11-20 11:17:40|11381.36|11381.36|11381.87|11381.87|11381.87|11381.87|11381.25|11381.25|0
1605871070000|2020-11-20 11:17:50|11381.7|11381.7|11381.36|11381.36|11381.7|11381.7|11381.23|11381.23|0
1605871080000|2020-11-20 11:18:00|11381.14|11381.14|11380.78|11380.78|11381.14|11381.14|11380.78|11380.78|0
1605871090000|2020-11-20 11:18:10|11381.17|11381.17|11380.9|11380.9|11381.17|11381.17|11380.9|11380.9|0
1605871100000|2020-11-20 11:18:20|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|11380.61|0
1605871120000|2020-11-20 11:18:40|11380.67|11380.67|11380.67|11380.67|11380.67|11380.67|11380.67|11380.67|0
1605871130000|2020-11-20 11:18:50|11381.01|11381.01|11380.75|11380.75|11381.01|11381.01|11380.12|11380.12|0
1605871140000|2020-11-20 11:19:00|11379.92|11379.92|11379.45|11379.45|11380.07|11380.07|11379.45|11379.45|0
1605871150000|2020-11-20 11:19:10|11379.15|11379.15|11379.15|11379.15|11379.15|11379.15|11379.15|11379.15|0
1605871160000|2020-11-20 11:19:20|11379.32|11379.32|11380.52|11380.52|11380.52|11380.52|11379.32|11379.32|0
1605871170000|2020-11-20 11:19:30|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|0
1605871190000|2020-11-20 11:19:50|11381.25|11381.25|11381.35|11381.35|11381.35|11381.35|11381.25|11381.25|0
1605871200000|2020-11-20 11:20:00|11381.46|11381.46|11381.46|11381.46|11381.46|11381.46|11381.46|11381.46|0
1605871210000|2020-11-20 11:20:10|11381.2|11381.2|11381.48|11381.48|11381.48|11381.48|11381.2|11381.2|0
1605871220000|2020-11-20 11:20:20|11379.83|11379.83|11377.13|11377.13|11379.83|11379.83|11377.13|11377.13|0
1605871240000|2020-11-20 11:20:40|11377.19|11377.19|11377.6|11377.6|11377.6|11377.6|11377.19|11377.19|0
1605871250000|2020-11-20 11:20:50|11377.22|11377.22|11377.02|11377.02|11377.22|11377.22|11377.02|11377.02|0
1605871260000|2020-11-20 11:21:00|11377.84|11377.84|11377|11377|11377.84|11377.84|11377|11377|0
1605871270000|2020-11-20 11:21:10|11376.82|11376.82|11377.64|11377.64|11377.64|11377.64|11376.82|11376.82|0
1605871280000|2020-11-20 11:21:20|11378|11378|11379.19|11379.19|11379.19|11379.19|11378|11378|0
1605871300000|2020-11-20 11:21:40|11379.36|11379.36|11380.04|11380.04|11380.04|11380.04|11379.36|11379.36|0
1605871310000|2020-11-20 11:21:50|11379.87|11379.87|11378.57|11378.57|11379.87|11379.87|11378.57|11378.57|0
1605871320000|2020-11-20 11:22:00|11378.43|11378.43|11377.63|11377.63|11378.43|11378.43|11377.63|11377.63|0
1605871330000|2020-11-20 11:22:10|11377.72|11377.72|11376.94|11376.94|11378.1|11378.1|11376.94|11376.94|0
1605871340000|2020-11-20 11:22:20|11376.59|11376.59|11376.59|11376.59|11376.59|11376.59|11376.59|11376.59|0
1605871350000|2020-11-20 11:22:30|11376.53|11376.53|11376.59|11376.59|11376.59|11376.59|11376.53|11376.53|0
1605871360000|2020-11-20 11:22:40|11376.71|11376.71|11376.71|11376.71|11376.71|11376.71|11376.71|11376.71|0
1605871370000|2020-11-20 11:22:50|11377|11377|11377|11377|11377|11377|11377|11377|0
1605871380000|2020-11-20 11:23:00|11377.12|11377.12|11377.21|11377.21|11377.21|11377.21|11377.12|11377.12|0
1605871390000|2020-11-20 11:23:10|11377.3|11377.3|11376.76|11376.76|11377.64|11377.64|11376.48|11376.48|0
1605871400000|2020-11-20 11:23:20|11376.95|11376.95|11377.18|11377.18|11377.18|11377.18|11376.95|11376.95|0
1605871410000|2020-11-20 11:23:30|11377.28|11377.28|11377.28|11377.28|11377.28|11377.28|11377.28|11377.28|0
1605871420000|2020-11-20 11:23:40|11377.47|11377.47|11377.64|11377.64|11377.64|11377.64|11377.47|11377.47|0
1605871430000|2020-11-20 11:23:50|11377.47|11377.47|11378.46|11378.46|11378.46|11378.46|11377.47|11377.47|0
1605871440000|2020-11-20 11:24:00|11378.8|11378.8|11379.53|11379.53|11379.53|11379.53|11378.72|11378.72|0
1605871450000|2020-11-20 11:24:10|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|0
1605871470000|2020-11-20 11:24:30|11380.05|11380.05|11379.34|11379.34|11380.16|11380.16|11379.34|11379.34|0
1605871480000|2020-11-20 11:24:40|11379.7|11379.7|11379.7|11379.7|11379.7|11379.7|11379.7|11379.7|0
1605871490000|2020-11-20 11:24:50|11378.88|11378.88|11378.88|11378.88|11378.88|11378.88|11378.88|11378.88|0
1605871500000|2020-11-20 11:25:00|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|0
1605871510000|2020-11-20 11:25:10|11378.85|11378.85|11378.5|11378.5|11379.14|11379.14|11378.5|11378.5|0
1605871520000|2020-11-20 11:25:20|11377.88|11377.88|11377.98|11377.98|11378.11|11378.11|11377.88|11377.88|0
1605871540000|2020-11-20 11:25:40|11378.15|11378.15|11378.15|11378.15|11378.15|11378.15|11378.15|11378.15|0
1605871560000|2020-11-20 11:26:00|11378.49|11378.49|11378.1|11378.1|11378.49|11378.49|11378.1|11378.1|0
1605871570000|2020-11-20 11:26:10|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|0
1605871580000|2020-11-20 11:26:20|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|0
1605871600000|2020-11-20 11:26:40|11377.36|11377.36|11377.36|11377.36|11377.36|11377.36|11377.36|11377.36|0
1605871610000|2020-11-20 11:26:50|11377.07|11377.07|11374.6|11374.6|11377.07|11377.07|11374.6|11374.6|0
1605871620000|2020-11-20 11:27:00|11374.43|11374.43|11374.43|11374.43|11374.43|11374.43|11374.43|11374.43|0
1605871630000|2020-11-20 11:27:10|11375.68|11375.68|11375.27|11375.27|11375.68|11375.68|11375.27|11375.27|0
1605871640000|2020-11-20 11:27:20|11374.65|11374.65|11374.76|11374.76|11374.76|11374.76|11374.65|11374.65|0
1605871660000|2020-11-20 11:27:40|11374.33|11374.33|11373.44|11373.44|11374.33|11374.33|11373.44|11373.44|0
1605871670000|2020-11-20 11:27:50|11373.32|11373.32|11373.03|11373.03|11373.32|11373.32|11373.03|11373.03|0
1605871680000|2020-11-20 11:28:00|11372.86|11372.86|11372.42|11372.42|11372.86|11372.86|11372.42|11372.42|0
1605871690000|2020-11-20 11:28:10|11372.62|11372.62|11372.28|11372.28|11372.62|11372.62|11372.28|11372.28|0
1605871700000|2020-11-20 11:28:20|11372.08|11372.08|11372.08|11372.08|11372.08|11372.08|11372.08|11372.08|0
1605871710000|2020-11-20 11:28:30|11372.19|11372.19|11372.29|11372.29|11372.38|11372.38|11372.19|11372.19|0
1605871720000|2020-11-20 11:28:40|11372.19|11372.19|11371.83|11371.83|11372.19|11372.19|11371.83|11371.83|0
1605871740000|2020-11-20 11:29:00|11371.64|11371.64|11371.64|11371.64|11371.64|11371.64|11371.64|11371.64|0
1605871750000|2020-11-20 11:29:10|11373.43|11373.43|11374.08|11374.08|11374.08|11374.08|11373.43|11373.43|0
1605871760000|2020-11-20 11:29:20|11373.97|11373.97|11373.41|11373.41|11374.23|11374.23|11373.41|11373.41|0
1605871770000|2020-11-20 11:29:30|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|0
1605871780000|2020-11-20 11:29:40|11373.69|11373.69|11373.65|11373.65|11373.88|11373.88|11373.41|11373.41|0
1605871790000|2020-11-20 11:29:50|11373.41|11373.41|11372.99|11372.99|11373.41|11373.41|11372.92|11372.92|0
1605871800000|2020-11-20 11:30:00|11372.86|11372.86|11372.82|11372.82|11372.86|11372.86|11372.48|11372.48|0
1605871810000|2020-11-20 11:30:10|11373.16|11373.16|11373.12|11373.12|11373.45|11373.45|11373.12|11373.12|0
1605871820000|2020-11-20 11:30:20|11373.02|11373.02|11372.74|11372.74|11373.02|11373.02|11372.74|11372.74|0
1605871840000|2020-11-20 11:30:40|11372.38|11372.38|11372.72|11372.72|11372.72|11372.72|11372.38|11372.38|0
1605871850000|2020-11-20 11:30:50|11372.87|11372.87|11373.36|11373.36|11373.36|11373.36|11372.87|11372.87|0
1605871860000|2020-11-20 11:31:00|11373.18|11373.18|11374.53|11374.53|11374.53|11374.53|11372.84|11372.84|0
1605871870000|2020-11-20 11:31:10|11374.89|11374.89|11374.89|11374.89|11374.89|11374.89|11374.89|11374.89|0
1605871880000|2020-11-20 11:31:20|11375.13|11375.13|11375.01|11375.01|11375.13|11375.13|11374.89|11374.89|0
1605871910000|2020-11-20 11:31:50|11375.1|11375.1|11375.1|11375.1|11375.1|11375.1|11375.1|11375.1|0
1605871930000|2020-11-20 11:32:10|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|0
1605871950000|2020-11-20 11:32:30|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|11376.68|0
1605871980000|2020-11-20 11:33:00|11376.53|11376.53|11376.53|11376.53|11376.53|11376.53|11376.53|11376.53|0
1605871990000|2020-11-20 11:33:10|11375.71|11375.71|11375.94|11375.94|11375.94|11375.94|11375.71|11375.71|0
1605872000000|2020-11-20 11:33:20|11376.11|11376.11|11376.86|11376.86|11376.86|11376.86|11376.05|11376.05|0
1605872020000|2020-11-20 11:33:40|11376.96|11376.96|11377.06|11377.06|11377.06|11377.06|11376.96|11376.96|0
1605872030000|2020-11-20 11:33:50|11377.23|11377.23|11377.83|11377.83|11377.83|11377.83|11377.23|11377.23|0
1605872050000|2020-11-20 11:34:10|11378.12|11378.12|11377.83|11377.83|11378.12|11378.12|11377.83|11377.83|0
1605872070000|2020-11-20 11:34:30|11377.76|11377.76|11377.83|11377.83|11377.83|11377.83|11377.76|11377.76|0
1605872090000|2020-11-20 11:34:50|11377.69|11377.69|11378.05|11378.05|11378.05|11378.05|11377.22|11377.22|0
1605872100000|2020-11-20 11:35:00|11377.88|11377.88|11378.51|11378.51|11378.51|11378.51|11377.88|11377.88|0
1605872110000|2020-11-20 11:35:10|11379.13|11379.13|11379.13|11379.13|11379.13|11379.13|11379.13|11379.13|0
1605872150000|2020-11-20 11:35:50|11378.51|11378.51|11378.21|11378.21|11378.74|11378.74|11378.21|11378.21|0
1605872160000|2020-11-20 11:36:00|11378.44|11378.44|11377.42|11377.42|11378.44|11378.44|11377.36|11377.36|0
1605872170000|2020-11-20 11:36:10|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|11377.13|0
1605872190000|2020-11-20 11:36:30|11376.75|11376.75|11376.33|11376.33|11376.8|11376.8|11376.33|11376.33|0
1605872200000|2020-11-20 11:36:40|11376.8|11376.8|11376.56|11376.56|11377.03|11377.03|11376.33|11376.33|0
1605872210000|2020-11-20 11:36:50|11376.33|11376.33|11376.56|11376.56|11376.56|11376.56|11376.33|11376.33|0
1605872220000|2020-11-20 11:37:00|11376.22|11376.22|11376.22|11376.22|11376.22|11376.22|11376.22|11376.22|0
1605872230000|2020-11-20 11:37:10|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|0
1605872240000|2020-11-20 11:37:20|11376.39|11376.39|11375.92|11375.92|11376.39|11376.39|11375.92|11375.92|0
1605872260000|2020-11-20 11:37:40|11376.54|11376.54|11377.54|11377.54|11377.59|11377.59|11376.54|11376.54|0
1605872270000|2020-11-20 11:37:50|11378.16|11378.16|11378.03|11378.03|11378.16|11378.16|11378.03|11378.03|0
1605872300000|2020-11-20 11:38:20|11377.4|11377.4|11377.61|11377.61|11377.61|11377.61|11377.4|11377.4|0
1605872310000|2020-11-20 11:38:30|11378.31|11378.31|11378.07|11378.07|11378.31|11378.31|11377.61|11377.61|0
1605872340000|2020-11-20 11:39:00|11377.9|11377.9|11377.46|11377.46|11377.9|11377.9|11377.46|11377.46|0
1605872370000|2020-11-20 11:39:30|11377.17|11377.17|11377.17|11377.17|11377.17|11377.17|11377.17|11377.17|0
1605872380000|2020-11-20 11:39:40|11377.1|11377.1|11376.61|11376.61|11377.1|11377.1|11376.61|11376.61|0
1605872390000|2020-11-20 11:39:50|11376.72|11376.72|11376.72|11376.72|11376.72|11376.72|11376.72|11376.72|0
1605872400000|2020-11-20 11:40:00|11376.64|11376.64|11377.46|11377.46|11377.46|11377.46|11376.64|11376.64|0
1605872410000|2020-11-20 11:40:10|11377.63|11377.63|11377.32|11377.32|11377.76|11377.76|11377.32|11377.32|0
1605872420000|2020-11-20 11:40:20|11377.2|11377.2|11377.44|11377.44|11378.02|11378.02|11377.2|11377.2|0
1605872430000|2020-11-20 11:40:30|11377.59|11377.59|11377.59|11377.59|11377.59|11377.59|11377.59|11377.59|0
1605872440000|2020-11-20 11:40:40|11377.25|11377.25|11377.25|11377.25|11377.25|11377.25|11377.25|11377.25|0
1605872450000|2020-11-20 11:40:50|11377.95|11377.95|11380.12|11380.12|11380.12|11380.12|11377.49|11377.49|0
1605872460000|2020-11-20 11:41:00|11380.41|11380.41|11380.12|11380.12|11380.41|11380.41|11380.12|11380.12|0
1605872480000|2020-11-20 11:41:20|11380|11380|11380|11380|11380|11380|11380|11380|0
1605872490000|2020-11-20 11:41:30|11380.12|11380.12|11380.12|11380.12|11380.12|11380.12|11380.12|11380.12|0
1605872500000|2020-11-20 11:41:40|11380.24|11380.24|11380.71|11380.71|11380.71|11380.71|11380.24|11380.24|0
1605872510000|2020-11-20 11:41:50|11383.06|11383.06|11383.25|11383.25|11383.25|11383.25|11383.06|11383.06|0
1605872520000|2020-11-20 11:42:00|11383.34|11383.34|11383.23|11383.23|11384.05|11384.05|11383.23|11383.23|0
1605872540000|2020-11-20 11:42:20|11383.16|11383.16|11382.41|11382.41|11383.16|11383.16|11382.41|11382.41|0
1605872580000|2020-11-20 11:43:00|11382.13|11382.13|11381.84|11381.84|11382.13|11382.13|11381.84|11381.84|0
1605872590000|2020-11-20 11:43:10|11381.97|11381.97|11382.11|11382.11|11382.11|11382.11|11381.97|11381.97|0
1605872600000|2020-11-20 11:43:20|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|0
1605872610000|2020-11-20 11:43:30|11381.71|11381.71|11381.8|11381.8|11381.8|11381.8|11381.67|11381.67|0
1605872620000|2020-11-20 11:43:40|11381.87|11381.87|11382.1|11382.1|11382.1|11382.1|11381.87|11381.87|0
1605872640000|2020-11-20 11:44:00|11381.76|11381.76|11381.28|11381.28|11381.76|11381.76|11381.28|11381.28|0
1605872650000|2020-11-20 11:44:10|11380.92|11380.92|11380.31|11380.31|11380.92|11380.92|11380.31|11380.31|0
1605872670000|2020-11-20 11:44:30|11379.84|11379.84|11380.32|11380.32|11380.66|11380.66|11379.84|11379.84|0
1605872680000|2020-11-20 11:44:40|11380.15|11380.15|11380.22|11380.22|11380.22|11380.22|11379.98|11379.98|0
1605872690000|2020-11-20 11:44:50|11380.05|11380.05|11380.05|11380.05|11380.05|11380.05|11380.05|11380.05|0
1605872700000|2020-11-20 11:45:00|11379.96|11379.96|11381.26|11381.26|11382.09|11382.09|11379.96|11379.96|0
1605872710000|2020-11-20 11:45:10|11380.44|11380.44|11380.92|11380.92|11381.26|11381.26|11380.44|11380.44|0
1605872720000|2020-11-20 11:45:20|11381.21|11381.21|11381.21|11381.21|11381.21|11381.21|11381.21|11381.21|0
1605872740000|2020-11-20 11:45:40|11380.74|11380.74|11380.7|11380.7|11380.74|11380.74|11380.51|11380.51|0
1605872750000|2020-11-20 11:45:50|11380.99|11380.99|11382|11382|11382|11382|11380.99|11380.99|0
1605872760000|2020-11-20 11:46:00|11382.12|11382.12|11382.46|11382.46|11382.46|11382.46|11382.12|11382.12|0
1605872770000|2020-11-20 11:46:10|11382.17|11382.17|11382.17|11382.17|11382.17|11382.17|11382.17|11382.17|0
1605872780000|2020-11-20 11:46:20|11382.9|11382.9|11382.19|11382.19|11382.9|11382.9|11382.19|11382.19|0
1605872790000|2020-11-20 11:46:30|11382.02|11382.02|11381.84|11381.84|11382.02|11382.02|11381.84|11381.84|0
1605872800000|2020-11-20 11:46:40|11381.65|11381.65|11381.53|11381.53|11381.65|11381.65|11381.53|11381.53|0
1605872810000|2020-11-20 11:46:50|11380.7|11380.7|11380.87|11380.87|11381.21|11381.21|11380.7|11380.7|0
1605872840000|2020-11-20 11:47:20|11380.96|11380.96|11380.96|11380.96|11380.96|11380.96|11380.96|11380.96|0
1605872850000|2020-11-20 11:47:30|11381.13|11381.13|11381.64|11381.64|11381.64|11381.64|11381.13|11381.13|0
1605872860000|2020-11-20 11:47:40|11380.82|11380.82|11381.34|11381.34|11381.64|11381.64|11380.82|11380.82|0
1605872870000|2020-11-20 11:47:50|11381.19|11381.19|11381.19|11381.19|11381.19|11381.19|11381.19|11381.19|0
1605872880000|2020-11-20 11:48:00|11381.04|11381.04|11380.66|11380.66|11381.04|11381.04|11380.66|11380.66|0
1605872890000|2020-11-20 11:48:10|11380.3|11380.3|11379.39|11379.39|11380.3|11380.3|11379.39|11379.39|0
1605872900000|2020-11-20 11:48:20|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|0
1605872910000|2020-11-20 11:48:30|11378.79|11378.79|11378.67|11378.67|11378.79|11378.79|11378.67|11378.67|0
1605872920000|2020-11-20 11:48:40|11378.75|11378.75|11378.25|11378.25|11378.75|11378.75|11378.25|11378.25|0
1605872930000|2020-11-20 11:48:50|11378.13|11378.13|11377.77|11377.77|11378.13|11378.13|11377.77|11377.77|0
1605872950000|2020-11-20 11:49:10|11378.04|11378.04|11378.51|11378.51|11378.51|11378.51|11378.04|11378.04|0
1605872960000|2020-11-20 11:49:20|11378.64|11378.64|11378.64|11378.64|11378.64|11378.64|11378.64|11378.64|0
1605872970000|2020-11-20 11:49:30|11378.78|11378.78|11379.15|11379.15|11379.15|11379.15|11378.78|11378.78|0
1605872980000|2020-11-20 11:49:40|11378.86|11378.86|11378.69|11378.69|11378.86|11378.86|11378.69|11378.69|0
1605872990000|2020-11-20 11:49:50|11378.4|11378.4|11377.97|11377.97|11378.4|11378.4|11377.97|11377.97|0
1605873000000|2020-11-20 11:50:00|11377.83|11377.83|11377.36|11377.36|11377.83|11377.83|11377.36|11377.36|0
1605873010000|2020-11-20 11:50:10|11377.98|11377.98|11377.16|11377.16|11377.98|11377.98|11377.16|11377.16|0
1605873020000|2020-11-20 11:50:20|11375.91|11375.91|11375.91|11375.91|11375.91|11375.91|11375.91|11375.91|0
1605873030000|2020-11-20 11:50:30|11375.68|11375.68|11374.85|11374.85|11375.68|11375.68|11374.85|11374.85|0
1605873050000|2020-11-20 11:50:50|11374.95|11374.95|11374.95|11374.95|11374.95|11374.95|11374.95|11374.95|0
1605873060000|2020-11-20 11:51:00|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|11375.18|0
1605873070000|2020-11-20 11:51:10|11375.04|11375.04|11374.92|11374.92|11375.04|11375.04|11374.92|11374.92|0
1605873090000|2020-11-20 11:51:30|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|11374.73|0
1605873100000|2020-11-20 11:51:40|11375.07|11375.07|11374.84|11374.84|11375.19|11375.19|11374.84|11374.84|0
1605873110000|2020-11-20 11:51:50|11375.13|11375.13|11375.71|11375.71|11375.71|11375.71|11375.13|11375.13|0
1605873120000|2020-11-20 11:52:00|11375.42|11375.42|11375.05|11375.05|11375.42|11375.42|11374.67|11374.67|0
1605873130000|2020-11-20 11:52:10|11375.15|11375.15|11372.56|11372.56|11375.15|11375.15|11371.51|11371.51|0
1605873140000|2020-11-20 11:52:20|11372.8|11372.8|11372.14|11372.14|11373.03|11373.03|11371.32|11371.32|0
1605873150000|2020-11-20 11:52:30|11372.61|11372.61|11372.2|11372.2|11372.67|11372.67|11371.85|11371.85|0
1605873160000|2020-11-20 11:52:40|11373.03|11373.03|11373.26|11373.26|11373.5|11373.5|11373.03|11373.03|0
1605873170000|2020-11-20 11:52:50|11373.03|11373.03|11373.28|11373.28|11373.5|11373.5|11372.81|11372.81|0
1605873180000|2020-11-20 11:53:00|11372.81|11372.81|11374.13|11374.13|11374.13|11374.13|11372.81|11372.81|0
1605873190000|2020-11-20 11:53:10|11373.66|11373.66|11374.1|11374.1|11374.57|11374.57|11373.66|11373.66|0
1605873200000|2020-11-20 11:53:20|11374.27|11374.27|11374.78|11374.78|11374.78|11374.78|11374.1|11374.1|0
1605873210000|2020-11-20 11:53:30|11375.25|11375.25|11374.98|11374.98|11375.34|11375.34|11374.87|11374.87|0
1605873220000|2020-11-20 11:53:40|11375.32|11375.32|11375.49|11375.49|11375.49|11375.49|11375.32|11375.32|0
1605873230000|2020-11-20 11:53:50|11375.83|11375.83|11375.47|11375.47|11375.83|11375.83|11375.32|11375.32|0
1605873240000|2020-11-20 11:54:00|11376.17|11376.17|11375.47|11375.47|11376.17|11376.17|11375.47|11375.47|0
1605873250000|2020-11-20 11:54:10|11375.13|11375.13|11375.57|11375.57|11375.6|11375.6|11375.13|11375.13|0
1605873260000|2020-11-20 11:54:20|11376.39|11376.39|11376.51|11376.51|11376.71|11376.71|11376.39|11376.39|0
1605873270000|2020-11-20 11:54:30|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|0
1605873280000|2020-11-20 11:54:40|11376.84|11376.84|11376.56|11376.56|11376.99|11376.99|11376.56|11376.56|0
1605873290000|2020-11-20 11:54:50|11376.27|11376.27|11376.19|11376.19|11376.31|11376.31|11376.08|11376.08|0
1605873300000|2020-11-20 11:55:00|11377.02|11377.02|11377.02|11377.02|11377.02|11377.02|11377.02|11377.02|0
1605873310000|2020-11-20 11:55:10|11377.08|11377.08|11376.46|11376.46|11377.46|11377.46|11376.46|11376.46|0
1605873330000|2020-11-20 11:55:30|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|11374.81|0
1605873340000|2020-11-20 11:55:40|11374.95|11374.95|11374.87|11374.87|11374.95|11374.95|11374.61|11374.61|0
1605873350000|2020-11-20 11:55:50|11375.69|11375.69|11375.66|11375.66|11375.91|11375.91|11375.44|11375.44|0
1605873360000|2020-11-20 11:56:00|11376.48|11376.48|11376.48|11376.48|11376.48|11376.48|11376.48|11376.48|0
1605873380000|2020-11-20 11:56:20|11376.36|11376.36|11376.36|11376.36|11376.36|11376.36|11376.36|11376.36|0
1605873390000|2020-11-20 11:56:30|11376.65|11376.65|11376.46|11376.46|11376.65|11376.65|11376.46|11376.46|0
1605873400000|2020-11-20 11:56:40|11376.75|11376.75|11376.53|11376.53|11376.82|11376.82|11376.53|11376.53|0
1605873430000|2020-11-20 11:57:10|11376.65|11376.65|11377.26|11377.26|11377.26|11377.26|11376.65|11376.65|0
1605873440000|2020-11-20 11:57:20|11377.55|11377.55|11377.55|11377.55|11377.91|11377.91|11377.55|11377.55|0
1605873450000|2020-11-20 11:57:30|11377.89|11377.89|11381.44|11381.44|11381.44|11381.44|11377.72|11377.72|0
1605873460000|2020-11-20 11:57:40|11382.14|11382.14|11381.44|11381.44|11382.38|11382.38|11381.44|11381.44|0
1605873470000|2020-11-20 11:57:50|11381.91|11381.91|11381.67|11381.67|11381.91|11381.91|11381.67|11381.67|0
1605873480000|2020-11-20 11:58:00|11382.14|11382.14|11382.56|11382.56|11382.56|11382.56|11381.94|11381.94|0
1605873490000|2020-11-20 11:58:10|11382.49|11382.49|11382.42|11382.42|11382.49|11382.49|11382.42|11382.42|0
1605873500000|2020-11-20 11:58:20|11382.63|11382.63|11382.14|11382.14|11382.69|11382.69|11382.14|11382.14|0
1605873510000|2020-11-20 11:58:30|11381.97|11381.97|11381.97|11381.97|11381.97|11381.97|11381.97|11381.97|0
1605873520000|2020-11-20 11:58:40|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|11382.04|0
1605873530000|2020-11-20 11:58:50|11382.66|11382.66|11383.29|11383.29|11383.29|11383.29|11382.66|11382.66|0
1605873550000|2020-11-20 11:59:10|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|11383.17|0
1605873560000|2020-11-20 11:59:20|11383.28|11383.28|11383.28|11383.28|11383.51|11383.51|11383.28|11383.28|0
1605873570000|2020-11-20 11:59:30|11383.11|11383.11|11383.11|11383.11|11383.11|11383.11|11383.11|11383.11|0
1605873580000|2020-11-20 11:59:40|11383.17|11383.17|11384.05|11384.05|11384.05|11384.05|11383.17|11383.17|0
1605873590000|2020-11-20 11:59:50|11383.88|11383.88|11386.93|11386.93|11386.93|11386.93|11383.47|11383.47|0
1605873600000|2020-11-20 12:00:00|11386.11|11386.11|11386.34|11386.34|11386.34|11386.34|11386.11|11386.11|0
1605873610000|2020-11-20 12:00:10|11386.11|11386.11|11386.03|11386.03|11386.4|11386.4|11386.03|11386.03|0
1605873620000|2020-11-20 12:00:20|11385.21|11385.21|11382.3|11382.3|11385.21|11385.21|11382.3|11382.3|0
1605873630000|2020-11-20 12:00:30|11381.67|11381.67|11381.38|11381.38|11381.67|11381.67|11381.38|11381.38|0
1605873640000|2020-11-20 12:00:40|11380.44|11380.44|11379.1|11379.1|11380.44|11380.44|11379.1|11379.1|0
1605873650000|2020-11-20 12:00:50|11378.91|11378.91|11378.66|11378.66|11378.91|11378.91|11378.44|11378.44|0
1605873660000|2020-11-20 12:01:00|11378.95|11378.95|11378.95|11378.95|11378.95|11378.95|11378.95|11378.95|0
1605873670000|2020-11-20 12:01:10|11378.78|11378.78|11378.9|11378.9|11378.9|11378.9|11378.78|11378.78|0
1605873680000|2020-11-20 12:01:20|11379.02|11379.02|11379.02|11379.02|11379.14|11379.14|11379.02|11379.02|0
1605873690000|2020-11-20 12:01:30|11379.26|11379.26|11379.02|11379.02|11379.26|11379.26|11379.02|11379.02|0
1605873700000|2020-11-20 12:01:40|11379.36|11379.36|11379.12|11379.12|11379.36|11379.36|11379.12|11379.12|0
1605873710000|2020-11-20 12:01:50|11379.27|11379.27|11379.27|11379.27|11379.27|11379.27|11379.27|11379.27|0
1605873720000|2020-11-20 12:02:00|11379.76|11379.76|11379.73|11379.73|11379.76|11379.76|11379.59|11379.59|0
1605873740000|2020-11-20 12:02:20|11379.59|11379.59|11379.4|11379.4|11379.59|11379.59|11379.4|11379.4|0
1605873750000|2020-11-20 12:02:30|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|0
1605873770000|2020-11-20 12:02:50|11379.4|11379.4|11379.4|11379.4|11379.4|11379.4|11379.4|11379.4|0
1605873790000|2020-11-20 12:03:10|11379.28|11379.28|11379.05|11379.05|11379.28|11379.28|11378.82|11378.82|0
1605873800000|2020-11-20 12:03:20|11378.88|11378.88|11378.5|11378.5|11378.88|11378.88|11378.5|11378.5|0
1605873810000|2020-11-20 12:03:30|11378.64|11378.64|11378.5|11378.5|11378.64|11378.64|11378.5|11378.5|0
1605873820000|2020-11-20 12:03:40|11378.37|11378.37|11378.1|11378.1|11378.37|11378.37|11378.1|11378.1|0
1605873830000|2020-11-20 12:03:50|11377.81|11377.81|11377.81|11377.81|11377.81|11377.81|11377.81|11377.81|0
1605873840000|2020-11-20 12:04:00|11376.98|11376.98|11374.81|11374.81|11376.98|11376.98|11374.81|11374.81|0
1605873850000|2020-11-20 12:04:10|11374.96|11374.96|11374.51|11374.51|11375.07|11375.07|11374.51|11374.51|0
1605873860000|2020-11-20 12:04:20|11374.28|11374.28|11374.44|11374.44|11374.44|11374.44|11374.09|11374.09|0
1605873870000|2020-11-20 12:04:30|11374.79|11374.79|11374.73|11374.73|11374.79|11374.79|11374.51|11374.51|0
1605873880000|2020-11-20 12:04:40|11374.44|11374.44|11374.29|11374.29|11374.44|11374.44|11374.12|11374.12|0
1605873890000|2020-11-20 12:04:50|11374.46|11374.46|11374.66|11374.66|11374.66|11374.66|11374.03|11374.03|0
1605873920000|2020-11-20 12:05:20|11374.8|11374.8|11374.8|11374.8|11374.8|11374.8|11374.8|11374.8|0
1605873940000|2020-11-20 12:05:40|11375.01|11375.01|11375.14|11375.14|11375.14|11375.14|11375.01|11375.01|0
1605873950000|2020-11-20 12:05:50|11375.25|11375.25|11375.25|11375.25|11375.25|11375.25|11375.25|11375.25|0
1605873970000|2020-11-20 12:06:10|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|11375.45|0
1605873990000|2020-11-20 12:06:30|11375.57|11375.57|11375.46|11375.46|11375.57|11375.57|11375.46|11375.46|0
1605874000000|2020-11-20 12:06:40|11375.58|11375.58|11375.58|11375.58|11375.58|11375.58|11375.58|11375.58|0
1605874020000|2020-11-20 12:07:00|11373.96|11373.96|11373.89|11373.89|11373.96|11373.96|11373.89|11373.89|0
1605874030000|2020-11-20 12:07:10|11375.54|11375.54|11375.17|11375.17|11375.54|11375.54|11373.89|11373.89|0
1605874050000|2020-11-20 12:07:30|11375.29|11375.29|11375.46|11375.46|11375.46|11375.46|11375.27|11375.27|0
1605874060000|2020-11-20 12:07:40|11375.24|11375.24|11375.35|11375.35|11375.35|11375.35|11375.24|11375.24|0
1605874070000|2020-11-20 12:07:50|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|11375.23|0
1605874090000|2020-11-20 12:08:10|11374.41|11374.41|11374.41|11374.41|11374.41|11374.41|11374.41|11374.41|0
1605874100000|2020-11-20 12:08:20|11374.31|11374.31|11374.14|11374.14|11374.31|11374.31|11374.14|11374.14|0
1605874120000|2020-11-20 12:08:40|11373.9|11373.9|11373.59|11373.59|11374|11374|11373.53|11373.53|0
1605874130000|2020-11-20 12:08:50|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|0
1605874140000|2020-11-20 12:09:00|11373.4|11373.4|11373.66|11373.66|11373.66|11373.66|11373.4|11373.4|0
1605874150000|2020-11-20 12:09:10|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|0
1605874160000|2020-11-20 12:09:20|11373|11373|11373|11373|11373|11373|11373|11373|0
1605874170000|2020-11-20 12:09:30|11372.89|11372.89|11372.89|11372.89|11372.89|11372.89|11372.89|11372.89|0
1605874180000|2020-11-20 12:09:40|11372.76|11372.76|11372.76|11372.76|11372.76|11372.76|11372.76|11372.76|0
1605874200000|2020-11-20 12:10:00|11373.12|11373.12|11373.12|11373.12|11373.12|11373.12|11373.12|11373.12|0
1605874210000|2020-11-20 12:10:10|11373.01|11373.01|11373.63|11373.63|11373.63|11373.63|11373.01|11373.01|0
1605874230000|2020-11-20 12:10:30|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|0
1605874250000|2020-11-20 12:10:50|11373.79|11373.79|11373.9|11373.9|11373.9|11373.9|11373.79|11373.79|0
1605874260000|2020-11-20 12:11:00|11373.97|11373.97|11373.97|11373.97|11373.97|11373.97|11373.97|11373.97|0
1605874270000|2020-11-20 12:11:10|11373.86|11373.86|11373.86|11373.86|11373.86|11373.86|11373.86|11373.86|0
1605874280000|2020-11-20 12:11:20|11372.21|11372.21|11372.21|11372.21|11372.21|11372.21|11372.21|11372.21|0
1605874290000|2020-11-20 12:11:30|11371.59|11371.59|11371.59|11371.59|11371.59|11371.59|11371.59|11371.59|0
1605874300000|2020-11-20 12:11:40|11371.73|11371.73|11372.02|11372.02|11372.02|11372.02|11371.73|11371.73|0
1605874310000|2020-11-20 12:11:50|11372.64|11372.64|11372.02|11372.02|11372.64|11372.64|11372.02|11372.02|0
1605874330000|2020-11-20 12:12:10|11372.64|11372.64|11373.27|11373.27|11373.27|11373.27|11372.64|11372.64|0
1605874340000|2020-11-20 12:12:20|11374.09|11374.09|11374.09|11374.09|11374.09|11374.09|11374.09|11374.09|0
1605874350000|2020-11-20 12:12:30|11374.91|11374.91|11375.43|11375.43|11375.43|11375.43|11374.91|11374.91|0
1605874360000|2020-11-20 12:12:40|11375.77|11375.77|11376.41|11376.41|11376.58|11376.58|11375.77|11375.77|0
1605874370000|2020-11-20 12:12:50|11376.6|11376.6|11376.36|11376.36|11376.6|11376.6|11376.26|11376.26|0
1605874380000|2020-11-20 12:13:00|11375.63|11375.63|11375.63|11375.63|11375.63|11375.63|11375.63|11375.63|0
1605874390000|2020-11-20 12:13:10|11375.89|11375.89|11375.89|11375.89|11375.89|11375.89|11375.89|11375.89|0
1605874410000|2020-11-20 12:13:30|11376.08|11376.08|11376.19|11376.19|11376.64|11376.64|11376.08|11376.08|0
1605874450000|2020-11-20 12:14:10|11376|11376|11376|11376|11376|11376|11376|11376|0
1605874460000|2020-11-20 12:14:20|11376.23|11376.23|11376.23|11376.23|11376.23|11376.23|11376.23|11376.23|0
1605874470000|2020-11-20 12:14:30|11376.12|11376.12|11376.37|11376.37|11376.59|11376.59|11376.12|11376.12|0
1605874490000|2020-11-20 12:14:50|11376.54|11376.54|11376.37|11376.37|11376.54|11376.54|11376.37|11376.37|0
1605874500000|2020-11-20 12:15:00|11376.25|11376.25|11376.42|11376.42|11376.42|11376.42|11376.25|11376.25|0
1605874520000|2020-11-20 12:15:20|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|11376.27|0
1605874530000|2020-11-20 12:15:30|11376.1|11376.1|11376.12|11376.12|11376.12|11376.12|11375.93|11375.93|0
1605874540000|2020-11-20 12:15:40|11375.86|11375.86|11376.05|11376.05|11376.05|11376.05|11375.77|11375.77|0
1605874550000|2020-11-20 12:15:50|11375.91|11375.91|11375.88|11375.88|11376|11376|11375.88|11375.88|0
1605874570000|2020-11-20 12:16:10|11375.26|11375.26|11374.84|11374.84|11375.85|11375.85|11374.61|11374.61|0
1605874580000|2020-11-20 12:16:20|11374.22|11374.22|11375.01|11375.01|11375.01|11375.01|11374.22|11374.22|0
1605874590000|2020-11-20 12:16:30|11374.81|11374.81|11374.51|11374.51|11374.81|11374.81|11374.51|11374.51|0
1605874600000|2020-11-20 12:16:40|11374.57|11374.57|11374.57|11374.57|11374.57|11374.57|11374.57|11374.57|0
1605874610000|2020-11-20 12:16:50|11374.39|11374.39|11374.12|11374.12|11374.39|11374.39|11374.12|11374.12|0
1605874620000|2020-11-20 12:17:00|11374|11374|11373.89|11373.89|11374|11374|11373.89|11373.89|0
1605874630000|2020-11-20 12:17:10|11373.95|11373.95|11374.39|11374.39|11374.39|11374.39|11373.95|11373.95|0
1605874640000|2020-11-20 12:17:20|11374.56|11374.56|11374.56|11374.56|11374.56|11374.56|11374.56|11374.56|0
1605874650000|2020-11-20 12:17:30|11374.32|11374.32|11374.49|11374.49|11374.49|11374.49|11374.32|11374.32|0
1605874660000|2020-11-20 12:17:40|11374.61|11374.61|11376.43|11376.43|11376.43|11376.43|11374.61|11374.61|0
1605874670000|2020-11-20 12:17:50|11376.55|11376.55|11376.76|11376.76|11376.76|11376.76|11376.55|11376.55|0
1605874680000|2020-11-20 12:18:00|11377.12|11377.12|11377.36|11377.36|11377.36|11377.36|11377.12|11377.12|0
1605874690000|2020-11-20 12:18:10|11377.19|11377.19|11376.75|11376.75|11377.19|11377.19|11376.75|11376.75|0
1605874720000|2020-11-20 12:18:40|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|0
1605874740000|2020-11-20 12:19:00|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|11377.46|0
1605874750000|2020-11-20 12:19:10|11377.58|11377.58|11377.96|11377.96|11377.96|11377.96|11377.58|11377.58|0
1605874760000|2020-11-20 12:19:20|11377.34|11377.34|11377.7|11377.7|11378.06|11378.06|11377.34|11377.34|0
1605874770000|2020-11-20 12:19:30|11377.58|11377.58|11377.49|11377.49|11377.58|11377.58|11377.49|11377.49|0
1605874790000|2020-11-20 12:19:50|11377.85|11377.85|11377.85|11377.85|11377.85|11377.85|11377.85|11377.85|0
1605874800000|2020-11-20 12:20:00|11377.62|11377.62|11378.44|11378.44|11378.44|11378.44|11377.62|11377.62|0
1605874810000|2020-11-20 12:20:10|11378.31|11378.31|11377.62|11377.62|11378.44|11378.44|11377.62|11377.62|0
1605874850000|2020-11-20 12:20:50|11377.85|11377.85|11377.85|11377.85|11377.85|11377.85|11377.85|11377.85|0
1605874860000|2020-11-20 12:21:00|11377.96|11377.96|11377.43|11377.43|11377.96|11377.96|11377.43|11377.43|0
1605874870000|2020-11-20 12:21:10|11377.26|11377.26|11377.26|11377.26|11377.26|11377.26|11377.26|11377.26|0
1605874880000|2020-11-20 12:21:20|11377.02|11377.02|11376.2|11376.2|11377.02|11377.02|11376.2|11376.2|0
1605874890000|2020-11-20 12:21:30|11376.56|11376.56|11376.56|11376.56|11376.56|11376.56|11376.56|11376.56|0
1605874900000|2020-11-20 12:21:40|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|11376.44|0
1605874930000|2020-11-20 12:22:10|11376.61|11376.61|11376.47|11376.47|11376.61|11376.61|11376.47|11376.47|0
1605874950000|2020-11-20 12:22:30|11376.56|11376.56|11377.92|11377.92|11377.92|11377.92|11376.56|11376.56|0
1605874960000|2020-11-20 12:22:40|11377.72|11377.72|11377.43|11377.43|11377.72|11377.72|11377.43|11377.43|0
1605874980000|2020-11-20 12:23:00|11374.96|11374.96|11373.31|11373.31|11374.96|11374.96|11373.31|11373.31|0
1605874990000|2020-11-20 12:23:10|11373.02|11373.02|11372.85|11372.85|11373.02|11373.02|11372.85|11372.85|0
1605875000000|2020-11-20 12:23:20|11372.56|11372.56|11372.56|11372.56|11372.56|11372.56|11372.56|11372.56|0
1605875010000|2020-11-20 12:23:30|11372.63|11372.63|11373.73|11373.73|11373.73|11373.73|11372.63|11372.63|0
1605875020000|2020-11-20 12:23:40|11373.62|11373.62|11373.39|11373.39|11373.62|11373.62|11373.38|11373.38|0
1605875030000|2020-11-20 12:23:50|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|0
1605875060000|2020-11-20 12:24:20|11373.16|11373.16|11373.27|11373.27|11373.44|11373.44|11373.16|11373.16|0
1605875070000|2020-11-20 12:24:30|11373.46|11373.46|11373.67|11373.67|11373.67|11373.67|11373.33|11373.33|0
1605875080000|2020-11-20 12:24:40|11373.84|11373.84|11373.67|11373.67|11373.84|11373.84|11373.67|11373.67|0
1605875090000|2020-11-20 12:24:50|11373.84|11373.84|11373.96|11373.96|11374.03|11374.03|11373.84|11373.84|0
1605875100000|2020-11-20 12:25:00|11373.79|11373.79|11373.96|11373.96|11373.96|11373.96|11373.79|11373.79|0
1605875120000|2020-11-20 12:25:20|11374.25|11374.25|11375.12|11375.12|11375.94|11375.94|11374.25|11374.25|0
1605875130000|2020-11-20 12:25:30|11374.93|11374.93|11374.93|11374.93|11374.93|11374.93|11374.93|11374.93|0
1605875140000|2020-11-20 12:25:40|11374.87|11374.87|11375.04|11375.04|11375.04|11375.04|11374.75|11374.75|0
1605875150000|2020-11-20 12:25:50|11375.16|11375.16|11375.18|11375.18|11375.35|11375.35|11375.16|11375.16|0
1605875160000|2020-11-20 12:26:00|11374.88|11374.88|11374.88|11374.88|11374.88|11374.88|11374.88|11374.88|0
1605875170000|2020-11-20 12:26:10|11375.17|11375.17|11376.42|11376.42|11376.42|11376.42|11375.17|11375.17|0
1605875180000|2020-11-20 12:26:20|11376.25|11376.25|11376.85|11376.85|11376.85|11376.85|11376.25|11376.25|0
1605875190000|2020-11-20 12:26:30|11376.68|11376.68|11376.83|11376.83|11376.83|11376.83|11376.68|11376.68|0
1605875200000|2020-11-20 12:26:40|11377|11377|11377.08|11377.08|11377.17|11377.17|11377|11377|0
1605875210000|2020-11-20 12:26:50|11377.2|11377.2|11376.86|11376.86|11377.2|11377.2|11376.86|11376.86|0
1605875220000|2020-11-20 12:27:00|11377.03|11377.03|11377.03|11377.03|11377.03|11377.03|11377.03|11377.03|0
1605875230000|2020-11-20 12:27:10|11377.15|11377.15|11378.43|11378.43|11378.43|11378.43|11376.79|11376.79|0
1605875240000|2020-11-20 12:27:20|11378.61|11378.61|11378.61|11378.61|11378.61|11378.61|11378.61|11378.61|0
1605875250000|2020-11-20 12:27:30|11379.05|11379.05|11378.59|11378.59|11379.22|11379.22|11378.59|11378.59|0
1605875260000|2020-11-20 12:27:40|11378.7|11378.7|11379.16|11379.16|11379.21|11379.21|11378.7|11378.7|0
1605875270000|2020-11-20 12:27:50|11378.99|11378.99|11378.99|11378.99|11378.99|11378.99|11378.99|11378.99|0
1605875280000|2020-11-20 12:28:00|11379.62|11379.62|11379.62|11379.62|11379.62|11379.62|11379.62|11379.62|0
1605875290000|2020-11-20 12:28:10|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|0
1605875300000|2020-11-20 12:28:20|11379.67|11379.67|11379.87|11379.87|11379.87|11379.87|11379.67|11379.67|0
1605875310000|2020-11-20 12:28:30|11380.07|11380.07|11379.78|11379.78|11380.24|11380.24|11379.78|11379.78|0
1605875320000|2020-11-20 12:28:40|11379.69|11379.69|11379.69|11379.69|11379.69|11379.69|11379.69|11379.69|0
1605875330000|2020-11-20 12:28:50|11379.98|11379.98|11380.34|11380.34|11380.34|11380.34|11379.98|11379.98|0
1605875340000|2020-11-20 12:29:00|11379.52|11379.52|11379.52|11379.52|11379.52|11379.52|11379.52|11379.52|0
1605875350000|2020-11-20 12:29:10|11379.28|11379.28|11378.73|11378.73|11379.28|11379.28|11378.73|11378.73|0
1605875380000|2020-11-20 12:29:40|11378.84|11378.84|11378.84|11378.84|11378.84|11378.84|11378.84|11378.84|0
1605875390000|2020-11-20 12:29:50|11379.13|11379.13|11379.36|11379.36|11379.37|11379.37|11379.13|11379.13|0
1605875400000|2020-11-20 12:30:00|11379.53|11379.53|11379.19|11379.19|11379.53|11379.53|11379.19|11379.19|0
1605875410000|2020-11-20 12:30:10|11379.36|11379.36|11379.48|11379.48|11379.48|11379.48|11379.36|11379.36|0
1605875420000|2020-11-20 12:30:20|11379.38|11379.38|11379.3|11379.3|11379.38|11379.38|11379.3|11379.3|0
1605875430000|2020-11-20 12:30:30|11378.72|11378.72|11378.84|11378.84|11378.84|11378.84|11378.72|11378.72|0
1605875440000|2020-11-20 12:30:40|11378.96|11378.96|11379.08|11379.08|11379.32|11379.32|11378.96|11378.96|0
1605875450000|2020-11-20 12:30:50|11378.99|11378.99|11378.99|11378.99|11378.99|11378.99|11378.99|11378.99|0
1605875460000|2020-11-20 12:31:00|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|0
1605875470000|2020-11-20 12:31:10|11379.22|11379.22|11379.22|11379.22|11379.22|11379.22|11379.22|11379.22|0
1605875480000|2020-11-20 12:31:20|11379.31|11379.31|11380.09|11380.09|11380.19|11380.19|11379.31|11379.31|0
1605875490000|2020-11-20 12:31:30|11380.23|11380.23|11380.47|11380.47|11380.47|11380.47|11380.23|11380.23|0
1605875510000|2020-11-20 12:31:50|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|11380.59|0
1605875530000|2020-11-20 12:32:10|11380.35|11380.35|11379.76|11379.76|11380.35|11380.35|11379.76|11379.76|0
1605875540000|2020-11-20 12:32:20|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|11379.93|0
1605875550000|2020-11-20 12:32:30|11381.11|11381.11|11381.39|11381.39|11381.39|11381.39|11380.67|11380.67|0
1605875570000|2020-11-20 12:32:50|11380.57|11380.57|11381.1|11381.1|11381.39|11381.39|11380.57|11380.57|0
1605875580000|2020-11-20 12:33:00|11380.93|11380.93|11380.19|11380.19|11381.1|11381.1|11379.82|11379.82|0
1605875590000|2020-11-20 12:33:10|11380.31|11380.31|11380.61|11380.61|11380.61|11380.61|11380.31|11380.31|0
1605875600000|2020-11-20 12:33:20|11380.85|11380.85|11380.78|11380.78|11380.85|11380.85|11380.78|11380.78|0
1605875610000|2020-11-20 12:33:30|11380.61|11380.61|11380.21|11380.21|11380.61|11380.61|11380.21|11380.21|0
1605875620000|2020-11-20 12:33:40|11380.02|11380.02|11379.39|11379.39|11380.02|11380.02|11379.39|11379.39|0
1605875640000|2020-11-20 12:34:00|11379.56|11379.56|11379.55|11379.55|11379.75|11379.75|11379.55|11379.55|0
1605875660000|2020-11-20 12:34:20|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|11379.79|0
1605875670000|2020-11-20 12:34:30|11380.08|11380.08|11379.84|11379.84|11380.47|11380.47|11379.22|11379.22|0
1605875680000|2020-11-20 12:34:40|11381.09|11381.09|11381|11381|11381.09|11381.09|11381|11381|0
1605875690000|2020-11-20 12:34:50|11380.93|11380.93|11380.93|11380.93|11380.93|11380.93|11380.93|11380.93|0
1605875700000|2020-11-20 12:35:00|11379.29|11379.29|11380.93|11380.93|11380.93|11380.93|11379.29|11379.29|0
1605875710000|2020-11-20 12:35:10|11380.7|11380.7|11380.23|11380.23|11380.7|11380.7|11380.23|11380.23|0
1605875720000|2020-11-20 12:35:20|11380.09|11380.09|11376.79|11376.79|11380.09|11380.09|11376.79|11376.79|0
1605875730000|2020-11-20 12:35:30|11376.17|11376.17|11375.35|11375.35|11376.17|11376.17|11375.35|11375.35|0
1605875740000|2020-11-20 12:35:40|11375.28|11375.28|11374.74|11374.74|11375.28|11375.28|11374.74|11374.74|0
1605875750000|2020-11-20 12:35:50|11373.92|11373.92|11374.27|11374.27|11374.74|11374.74|11373.92|11373.92|0
1605875760000|2020-11-20 12:36:00|11374.04|11374.04|11373.8|11373.8|11374.04|11374.04|11373.8|11373.8|0
1605875770000|2020-11-20 12:36:10|11373.57|11373.57|11373.33|11373.33|11373.57|11373.57|11373.33|11373.33|0
1605875780000|2020-11-20 12:36:20|11373.56|11373.56|11373.56|11373.56|11373.56|11373.56|11373.56|11373.56|0
1605875790000|2020-11-20 12:36:30|11373.18|11373.18|11373.37|11373.37|11373.37|11373.37|11372.99|11372.99|0
1605875800000|2020-11-20 12:36:40|11372.9|11372.9|11372.58|11372.58|11373.41|11373.41|11372.16|11372.16|0
1605875810000|2020-11-20 12:36:50|11372.39|11372.39|11372.39|11372.39|11372.39|11372.39|11372.39|11372.39|0
1605875830000|2020-11-20 12:37:10|11372.28|11372.28|11372.16|11372.16|11372.28|11372.28|11372.16|11372.16|0
1605875840000|2020-11-20 12:37:20|11370.91|11370.91|11370.91|11370.91|11370.91|11370.91|11370.91|11370.91|0
1605875850000|2020-11-20 12:37:30|11371.1|11371.1|11371.1|11371.1|11371.1|11371.1|11371.1|11371.1|0
1605875860000|2020-11-20 12:37:40|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|0
1605875870000|2020-11-20 12:37:50|11369.9|11369.9|11369.43|11369.43|11369.9|11369.9|11369.43|11369.43|0
1605875880000|2020-11-20 12:38:00|11369.2|11369.2|11369.03|11369.03|11369.2|11369.2|11369.03|11369.03|0
1605875890000|2020-11-20 12:38:10|11368.26|11368.26|11368.26|11368.26|11368.26|11368.26|11368.26|11368.26|0
1605875900000|2020-11-20 12:38:20|11368.88|11368.88|11368.71|11368.71|11368.88|11368.88|11368.71|11368.71|0
1605875910000|2020-11-20 12:38:30|11368.78|11368.78|11368.44|11368.44|11368.78|11368.78|11368.44|11368.44|0
1605875920000|2020-11-20 12:38:40|11368.2|11368.2|11368.21|11368.21|11368.21|11368.21|11367.67|11367.67|0
1605875930000|2020-11-20 12:38:50|11368.04|11368.04|11367.87|11367.87|11368.04|11368.04|11367.87|11367.87|0
1605875940000|2020-11-20 12:39:00|11367.7|11367.7|11364.85|11364.85|11367.7|11367.7|11364.85|11364.85|0
1605875950000|2020-11-20 12:39:10|11364.68|11364.68|11363.32|11363.32|11364.68|11364.68|11363.32|11363.32|0
1605875960000|2020-11-20 12:39:20|11363.21|11363.21|11362.82|11362.82|11363.21|11363.21|11362.62|11362.62|0
1605875980000|2020-11-20 12:39:40|11363.44|11363.44|11363.51|11363.51|11363.68|11363.68|11363.44|11363.44|0
1605875990000|2020-11-20 12:39:50|11362.68|11362.68|11362.64|11362.64|11363.51|11363.51|11362.64|11362.64|0
1605876000000|2020-11-20 12:40:00|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|0
1605876010000|2020-11-20 12:40:10|11362.23|11362.23|11362.38|11362.38|11362.38|11362.38|11362.23|11362.23|0
1605876020000|2020-11-20 12:40:20|11362.31|11362.31|11362.08|11362.08|11362.31|11362.31|11362.08|11362.08|0
1605876030000|2020-11-20 12:40:30|11361.25|11361.25|11361.25|11361.25|11361.54|11361.54|11361.25|11361.25|0
1605876040000|2020-11-20 12:40:40|11361.14|11361.14|11360.32|11360.32|11361.14|11361.14|11360.32|11360.32|0
1605876050000|2020-11-20 12:40:50|11360.49|11360.49|11360.67|11360.67|11360.67|11360.67|11360.37|11360.37|0
1605876060000|2020-11-20 12:41:00|11360.84|11360.84|11360.73|11360.73|11360.9|11360.9|11360.67|11360.67|0
1605876120000|2020-11-20 12:42:00|11360.8|11360.8|11361.17|11361.17|11361.17|11361.17|11360.8|11360.8|0
1605876160000|2020-11-20 12:42:40|11361.1|11361.1|11361.56|11361.56|11361.56|11361.56|11360.93|11360.93|0
1605876190000|2020-11-20 12:43:10|11362.38|11362.38|11362.55|11362.55|11362.72|11362.72|11362.38|11362.38|0
1605876210000|2020-11-20 12:43:30|11362.42|11362.42|11362.48|11362.48|11362.55|11362.55|11362.42|11362.42|0
1605876220000|2020-11-20 12:43:40|11362.62|11362.62|11362.62|11362.62|11362.62|11362.62|11362.62|11362.62|0
1605876240000|2020-11-20 12:44:00|11362.55|11362.55|11363.37|11363.37|11363.37|11363.37|11362.55|11362.55|0
1605876260000|2020-11-20 12:44:20|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|0
1605876270000|2020-11-20 12:44:30|11363.88|11363.88|11364.05|11364.05|11364.05|11364.05|11363.88|11363.88|0
1605876280000|2020-11-20 12:44:40|11363.88|11363.88|11363.49|11363.49|11363.88|11363.88|11363.49|11363.49|0
1605876290000|2020-11-20 12:44:50|11363.2|11363.2|11363.25|11363.25|11363.35|11363.35|11363.2|11363.2|0
1605876310000|2020-11-20 12:45:10|11363.13|11363.13|11363.05|11363.05|11363.13|11363.13|11363.05|11363.05|0
1605876320000|2020-11-20 12:45:20|11363.19|11363.19|11363.08|11363.08|11363.19|11363.19|11363.08|11363.08|0
1605876330000|2020-11-20 12:45:30|11362.99|11362.99|11362.99|11362.99|11362.99|11362.99|11362.99|11362.99|0
1605876340000|2020-11-20 12:45:40|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|0
1605876360000|2020-11-20 12:46:00|11363.04|11363.04|11363.04|11363.04|11363.04|11363.04|11363.04|11363.04|0
1605876370000|2020-11-20 12:46:10|11362.9|11362.9|11362.37|11362.37|11362.9|11362.9|11362.37|11362.37|0
1605876380000|2020-11-20 12:46:20|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|0
1605876390000|2020-11-20 12:46:30|11363.01|11363.01|11363.83|11363.83|11363.83|11363.83|11363.01|11363.01|0
1605876400000|2020-11-20 12:46:40|11363.75|11363.75|11363.58|11363.58|11363.75|11363.75|11363.58|11363.58|0
1605876410000|2020-11-20 12:46:50|11363.7|11363.7|11363.72|11363.72|11363.87|11363.87|11363.7|11363.7|0
1605876420000|2020-11-20 12:47:00|11363.95|11363.95|11363.33|11363.33|11363.95|11363.95|11363.33|11363.33|0
1605876430000|2020-11-20 12:47:10|11363.57|11363.57|11363.36|11363.36|11363.57|11363.57|11363.36|11363.36|0
1605876450000|2020-11-20 12:47:30|11363.53|11363.53|11363.56|11363.56|11363.7|11363.7|11363.53|11363.53|0
1605876460000|2020-11-20 12:47:40|11363.85|11363.85|11363.85|11363.85|11363.85|11363.85|11363.85|11363.85|0
1605876470000|2020-11-20 12:47:50|11363.92|11363.92|11364.74|11364.74|11364.74|11364.74|11363.92|11363.92|0
1605876480000|2020-11-20 12:48:00|11364.91|11364.91|11364.98|11364.98|11364.98|11364.98|11364.78|11364.78|0
1605876490000|2020-11-20 12:48:10|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|11364.83|0
1605876500000|2020-11-20 12:48:20|11364.62|11364.62|11364.7|11364.7|11364.7|11364.7|11364.53|11364.53|0
1605876510000|2020-11-20 12:48:30|11365|11365|11365.08|11365.08|11365.08|11365.08|11365|11365|0
1605876530000|2020-11-20 12:48:50|11365|11365|11365|11365|11365|11365|11365|11365|0
1605876540000|2020-11-20 12:49:00|11364.76|11364.76|11363.67|11363.67|11364.76|11364.76|11363.67|11363.67|0
1605876550000|2020-11-20 12:49:10|11363.54|11363.54|11363.49|11363.49|11363.54|11363.54|11363.2|11363.2|0
1605876560000|2020-11-20 12:49:20|11363.02|11363.02|11363.02|11363.02|11363.02|11363.02|11363.02|11363.02|0
1605876570000|2020-11-20 12:49:30|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|11362.93|0
1605876590000|2020-11-20 12:49:50|11363.03|11363.03|11363.12|11363.12|11363.12|11363.12|11363.03|11363.03|0
1605876600000|2020-11-20 12:50:00|11363.19|11363.19|11362.07|11362.07|11363.19|11363.19|11361.15|11361.15|0
1605876620000|2020-11-20 12:50:20|11361.98|11361.98|11362.33|11362.33|11362.33|11362.33|11361.86|11361.86|0
1605876630000|2020-11-20 12:50:30|11362.1|11362.1|11361.93|11361.93|11362.1|11362.1|11361.74|11361.74|0
1605876660000|2020-11-20 12:51:00|11362.21|11362.21|11362.21|11362.21|11362.21|11362.21|11362.21|11362.21|0
1605876670000|2020-11-20 12:51:10|11362.04|11362.04|11361.98|11361.98|11362.04|11362.04|11361.98|11361.98|0
1605876680000|2020-11-20 12:51:20|11361.84|11361.84|11362.1|11362.1|11362.1|11362.1|11361.76|11361.76|0
1605876690000|2020-11-20 12:51:30|11362.33|11362.33|11362.61|11362.61|11362.61|11362.61|11362.1|11362.1|0
1605876700000|2020-11-20 12:51:40|11362.54|11362.54|11362.46|11362.46|11362.54|11362.54|11362.46|11362.46|0
1605876710000|2020-11-20 12:51:50|11362.22|11362.22|11362.22|11362.22|11362.22|11362.22|11362.22|11362.22|0
1605876740000|2020-11-20 12:52:20|11362.14|11362.14|11361.93|11361.93|11362.14|11362.14|11361.93|11361.93|0
1605876750000|2020-11-20 12:52:30|11362.1|11362.1|11361.93|11361.93|11362.1|11362.1|11361.93|11361.93|0
1605876760000|2020-11-20 12:52:40|11362.17|11362.17|11363.19|11363.19|11363.19|11363.19|11362.17|11362.17|0
1605876770000|2020-11-20 12:52:50|11363.02|11363.02|11363.02|11363.02|11363.02|11363.02|11363.02|11363.02|0
1605876780000|2020-11-20 12:53:00|11362.73|11362.73|11362.73|11362.73|11362.73|11362.73|11362.73|11362.73|0
1605876790000|2020-11-20 12:53:10|11363.2|11363.2|11363.2|11363.2|11363.2|11363.2|11362.96|11362.96|0
1605876800000|2020-11-20 12:53:20|11364.45|11364.45|11363.97|11363.97|11364.45|11364.45|11363.97|11363.97|0
1605876820000|2020-11-20 12:53:40|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|0
1605876830000|2020-11-20 12:53:50|11365.55|11365.55|11365.37|11365.37|11365.55|11365.55|11365.25|11365.25|0
1605876850000|2020-11-20 12:54:10|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|0
1605876860000|2020-11-20 12:54:20|11365.5|11365.5|11365.67|11365.67|11365.86|11365.86|11365.5|11365.5|0
1605876870000|2020-11-20 12:54:30|11365.38|11365.38|11365.94|11365.94|11365.94|11365.94|11365.38|11365.38|0
1605876880000|2020-11-20 12:54:40|11366.06|11366.06|11367.12|11367.12|11367.22|11367.22|11366.06|11366.06|0
1605876890000|2020-11-20 12:54:50|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|0
1605876900000|2020-11-20 12:55:00|11366.57|11366.57|11366.66|11366.66|11366.66|11366.66|11366.57|11366.57|0
1605876920000|2020-11-20 12:55:20|11366.8|11366.8|11366.8|11366.8|11366.8|11366.8|11366.8|11366.8|0
1605876930000|2020-11-20 12:55:30|11367.63|11367.63|11369.27|11369.27|11369.27|11369.27|11367.63|11367.63|0
1605876950000|2020-11-20 12:55:50|11369.39|11369.39|11369.39|11369.39|11369.39|11369.39|11369.39|11369.39|0
1605876960000|2020-11-20 12:56:00|11367.74|11367.74|11365.19|11365.19|11367.74|11367.74|11365.19|11365.19|0
1605876970000|2020-11-20 12:56:10|11364.76|11364.76|11364.69|11364.69|11364.76|11364.76|11364.69|11364.69|0
1605876980000|2020-11-20 12:56:20|11364.57|11364.57|11364.1|11364.1|11364.57|11364.57|11364.1|11364.1|0
1605877000000|2020-11-20 12:56:40|11364|11364|11364|11364|11364|11364|11364|11364|0
1605877010000|2020-11-20 12:56:50|11363.91|11363.91|11363.36|11363.36|11363.91|11363.91|11363.36|11363.36|0
1605877020000|2020-11-20 12:57:00|11363.49|11363.49|11363.56|11363.56|11363.56|11363.56|11363.49|11363.49|0
1605877030000|2020-11-20 12:57:10|11363.73|11363.73|11363.9|11363.9|11363.9|11363.9|11363.62|11363.62|0
1605877040000|2020-11-20 12:57:20|11364.08|11364.08|11363.84|11363.84|11364.08|11364.08|11363.84|11363.84|0
1605877050000|2020-11-20 12:57:30|11363.37|11363.37|11363.14|11363.14|11363.37|11363.37|11363.14|11363.14|0
1605877060000|2020-11-20 12:57:40|11362.9|11362.9|11363.38|11363.38|11363.38|11363.38|11362.9|11362.9|0
1605877070000|2020-11-20 12:57:50|11363.04|11363.04|11363.21|11363.21|11363.21|11363.21|11363.04|11363.04|0
1605877080000|2020-11-20 12:58:00|11363.09|11363.09|11362.87|11362.87|11363.45|11363.45|11362.87|11362.87|0
1605877090000|2020-11-20 12:58:10|11362.8|11362.8|11362.47|11362.47|11362.8|11362.8|11362.47|11362.47|0
1605877120000|2020-11-20 12:58:40|11363.3|11363.3|11363.49|11363.49|11363.49|11363.49|11363.3|11363.3|0
1605877130000|2020-11-20 12:58:50|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|11363.11|0
1605877140000|2020-11-20 12:59:00|11363.01|11363.01|11364.14|11364.14|11364.14|11364.14|11363.01|11363.01|0
1605877150000|2020-11-20 12:59:10|11364.07|11364.07|11363.95|11363.95|11364.07|11364.07|11363.95|11363.95|0
1605877160000|2020-11-20 12:59:20|11363.8|11363.8|11364.8|11364.8|11364.8|11364.8|11363.51|11363.51|0
1605877170000|2020-11-20 12:59:30|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|11364.51|0
1605877180000|2020-11-20 12:59:40|11364.38|11364.38|11363.97|11363.97|11364.38|11364.38|11363.97|11363.97|0
1605877190000|2020-11-20 12:59:50|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|0
1605877200000|2020-11-20 13:00:00|11363.62|11363.62|11363.45|11363.45|11363.62|11363.62|11362.99|11362.99|0
1605877210000|2020-11-20 13:00:10|11363.35|11363.35|11362.83|11362.83|11363.48|11363.48|11362.83|11362.83|0
1605877220000|2020-11-20 13:00:20|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|0
1605877230000|2020-11-20 13:00:30|11362.49|11362.49|11362.55|11362.55|11362.55|11362.55|11362.49|11362.49|0
1605877260000|2020-11-20 13:01:00|11362.67|11362.67|11362.55|11362.55|11362.67|11362.67|11362.55|11362.55|0
1605877270000|2020-11-20 13:01:10|11362.46|11362.46|11362.65|11362.65|11362.65|11362.65|11362.46|11362.46|0
1605877290000|2020-11-20 13:01:30|11362.76|11362.76|11363.02|11363.02|11363.02|11363.02|11362.55|11362.55|0
1605877300000|2020-11-20 13:01:40|11362.93|11362.93|11363.03|11363.03|11363.03|11363.03|11362.93|11362.93|0
1605877310000|2020-11-20 13:01:50|11363.22|11363.22|11363.22|11363.22|11363.22|11363.22|11363.22|11363.22|0
1605877330000|2020-11-20 13:02:10|11362.88|11362.88|11362.88|11362.88|11362.88|11362.88|11362.88|11362.88|0
1605877350000|2020-11-20 13:02:30|11362.61|11362.61|11362.44|11362.44|11362.61|11362.61|11362.44|11362.44|0
1605877360000|2020-11-20 13:02:40|11362.31|11362.31|11363.13|11363.13|11363.13|11363.13|11362.31|11362.31|0
1605877370000|2020-11-20 13:02:50|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|11362.89|11362.89|0
1605877380000|2020-11-20 13:03:00|11362.86|11362.86|11362.76|11362.76|11363.1|11363.1|11362.76|11362.76|0
1605877390000|2020-11-20 13:03:10|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|0
1605877400000|2020-11-20 13:03:20|11363.47|11363.47|11362.85|11362.85|11363.47|11363.47|11362.85|11362.85|0
1605877410000|2020-11-20 13:03:30|11364.09|11364.09|11364.33|11364.33|11364.42|11364.42|11364.09|11364.09|0
1605877430000|2020-11-20 13:03:50|11363.82|11363.82|11363.36|11363.36|11363.82|11363.82|11363.36|11363.36|0
1605877440000|2020-11-20 13:04:00|11363.19|11363.19|11362.95|11362.95|11363.19|11363.19|11362.95|11362.95|0
1605877450000|2020-11-20 13:04:10|11362.76|11362.76|11362.67|11362.67|11362.76|11362.76|11362.67|11362.67|0
1605877470000|2020-11-20 13:04:30|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|11362.5|0
1605877480000|2020-11-20 13:04:40|11362.61|11362.61|11362.5|11362.5|11362.61|11362.61|11362.5|11362.5|0
1605877510000|2020-11-20 13:05:10|11362.73|11362.73|11362.73|11362.73|11362.73|11362.73|11362.73|11362.73|0
1605877520000|2020-11-20 13:05:20|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|0
1605877530000|2020-11-20 13:05:30|11362.21|11362.21|11362.21|11362.21|11362.21|11362.21|11362.21|11362.21|0
1605877540000|2020-11-20 13:05:40|11362.09|11362.09|11362.33|11362.33|11362.33|11362.33|11361.97|11361.97|0
1605877560000|2020-11-20 13:06:00|11362.18|11362.18|11362.03|11362.03|11362.18|11362.18|11362.03|11362.03|0
1605877570000|2020-11-20 13:06:10|11361.8|11361.8|11361.68|11361.68|11361.91|11361.91|11361.68|11361.68|0
1605877580000|2020-11-20 13:06:20|11361.77|11361.77|11361.96|11361.96|11361.96|11361.96|11361.77|11361.77|0
1605877590000|2020-11-20 13:06:30|11362.79|11362.79|11361.73|11361.73|11362.79|11362.79|11361.73|11361.73|0
1605877600000|2020-11-20 13:06:40|11361.9|11361.9|11362.75|11362.75|11362.75|11362.75|11361.9|11361.9|0
1605877610000|2020-11-20 13:06:50|11363.03|11363.03|11363.17|11363.17|11363.3|11363.3|11363.03|11363.03|0
1605877620000|2020-11-20 13:07:00|11363.4|11363.4|11363.4|11363.4|11363.4|11363.4|11363.4|11363.4|0
1605877630000|2020-11-20 13:07:10|11363.52|11363.52|11362.76|11362.76|11363.52|11363.52|11362.76|11362.76|0
1605877640000|2020-11-20 13:07:20|11362.88|11362.88|11362.78|11362.78|11362.88|11362.88|11362.65|11362.65|0
1605877650000|2020-11-20 13:07:30|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|0
1605877660000|2020-11-20 13:07:40|11362.53|11362.53|11362.53|11362.53|11362.65|11362.65|11362.53|11362.53|0
1605877670000|2020-11-20 13:07:50|11361.71|11361.71|11360.89|11360.89|11361.71|11361.71|11360.89|11360.89|0
1605877680000|2020-11-20 13:08:00|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1605877690000|2020-11-20 13:08:10|11361.24|11361.24|11361.12|11361.12|11361.36|11361.36|11361.12|11361.12|0
1605877700000|2020-11-20 13:08:20|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|11360.95|0
1605877710000|2020-11-20 13:08:30|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|0
1605877720000|2020-11-20 13:08:40|11361.21|11361.21|11360.89|11360.89|11361.72|11361.72|11360.89|11360.89|0
1605877730000|2020-11-20 13:08:50|11360.72|11360.72|11359.56|11359.56|11360.72|11360.72|11359.56|11359.56|0
1605877740000|2020-11-20 13:09:00|11359.73|11359.73|11359.57|11359.57|11359.81|11359.81|11359.55|11359.55|0
1605877780000|2020-11-20 13:09:40|11359.81|11359.81|11359.97|11359.97|11359.97|11359.97|11359.7|11359.7|0
1605877790000|2020-11-20 13:09:50|11360.59|11360.59|11361.08|11361.08|11361.08|11361.08|11360.46|11360.46|0
1605877800000|2020-11-20 13:10:00|11360.85|11360.85|11361.12|11361.12|11361.12|11361.12|11360.85|11360.85|0
1605877830000|2020-11-20 13:10:30|11361.29|11361.29|11361.12|11361.12|11361.29|11361.29|11361|11361|0
1605877840000|2020-11-20 13:10:40|11361.05|11361.05|11360.92|11360.92|11361.05|11361.05|11360.92|11360.92|0
1605877850000|2020-11-20 13:10:50|11360.75|11360.75|11360.75|11360.75|11360.75|11360.75|11360.75|11360.75|0
1605877860000|2020-11-20 13:11:00|11359.5|11359.5|11359.62|11359.62|11359.62|11359.62|11359.5|11359.5|0
1605877870000|2020-11-20 13:11:10|11359.91|11359.91|11359.78|11359.78|11359.91|11359.91|11359.78|11359.78|0
1605877880000|2020-11-20 13:11:20|11359.54|11359.54|11359.39|11359.39|11359.54|11359.54|11359.39|11359.39|0
1605877890000|2020-11-20 13:11:30|11359.2|11359.2|11359.12|11359.12|11359.2|11359.2|11359.03|11359.03|0
1605877900000|2020-11-20 13:11:40|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|0
1605877910000|2020-11-20 13:11:50|11359.29|11359.29|11358.67|11358.67|11359.29|11359.29|11358.67|11358.67|0
1605877920000|2020-11-20 13:12:00|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|0
1605877930000|2020-11-20 13:12:10|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|0
1605877940000|2020-11-20 13:12:20|11358.1|11358.1|11358.1|11358.1|11358.1|11358.1|11358.1|11358.1|0
1605877950000|2020-11-20 13:12:30|11357.91|11357.91|11357.67|11357.67|11357.91|11357.91|11357.67|11357.67|0
1605877960000|2020-11-20 13:12:40|11357.48|11357.48|11357.12|11357.12|11357.48|11357.48|11357.12|11357.12|0
1605877970000|2020-11-20 13:12:50|11356.97|11356.97|11356.86|11356.86|11356.97|11356.97|11356.86|11356.86|0
1605877980000|2020-11-20 13:13:00|11356.79|11356.79|11355.73|11355.73|11356.79|11356.79|11355.73|11355.73|0
1605878000000|2020-11-20 13:13:20|11355.5|11355.5|11355.04|11355.04|11355.5|11355.5|11355.04|11355.04|0
1605878010000|2020-11-20 13:13:30|11354.87|11354.87|11354.69|11354.69|11355.31|11355.31|11354.69|11354.69|0
1605878030000|2020-11-20 13:13:50|11354.57|11354.57|11354.71|11354.71|11354.71|11354.71|11354.57|11354.57|0
1605878040000|2020-11-20 13:14:00|11355.53|11355.53|11355.44|11355.44|11355.53|11355.53|11355.44|11355.44|0
1605878050000|2020-11-20 13:14:10|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|0
1605878060000|2020-11-20 13:14:20|11356.03|11356.03|11355.62|11355.62|11356.03|11356.03|11355.62|11355.62|0
1605878070000|2020-11-20 13:14:30|11355.51|11355.51|11355.51|11355.51|11355.51|11355.51|11355.51|11355.51|0
1605878080000|2020-11-20 13:14:40|11355.39|11355.39|11355.33|11355.33|11355.39|11355.39|11355.33|11355.33|0
1605878090000|2020-11-20 13:14:50|11355.62|11355.62|11355.42|11355.42|11355.62|11355.62|11355.42|11355.42|0
1605878110000|2020-11-20 13:15:10|11355.59|11355.59|11355.47|11355.47|11355.59|11355.59|11355.47|11355.47|0
1605878120000|2020-11-20 13:15:20|11355.58|11355.58|11355.58|11355.58|11355.58|11355.58|11355.58|11355.58|0
1605878130000|2020-11-20 13:15:30|11355.29|11355.29|11355.53|11355.53|11355.53|11355.53|11355|11355|0
1605878140000|2020-11-20 13:15:40|11355.62|11355.62|11355.89|11355.89|11355.89|11355.89|11355.62|11355.62|0
1605878160000|2020-11-20 13:16:00|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|11356.12|0
1605878170000|2020-11-20 13:16:10|11356.49|11356.49|11356.19|11356.19|11356.81|11356.81|11356.19|11356.19|0
1605878210000|2020-11-20 13:16:50|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|0
1605878220000|2020-11-20 13:17:00|11356.48|11356.48|11356.48|11356.48|11356.48|11356.48|11356.48|11356.48|0
1605878250000|2020-11-20 13:17:30|11355.65|11355.65|11355.48|11355.48|11355.65|11355.65|11355.48|11355.48|0
1605878270000|2020-11-20 13:17:50|11355.27|11355.27|11355.9|11355.9|11355.9|11355.9|11355.08|11355.08|0
1605878280000|2020-11-20 13:18:00|11356.14|11356.14|11356.37|11356.37|11356.37|11356.37|11356.14|11356.14|0
1605878290000|2020-11-20 13:18:10|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|0
1605878300000|2020-11-20 13:18:20|11357.01|11357.01|11357.01|11357.01|11357.01|11357.01|11357.01|11357.01|0
1605878310000|2020-11-20 13:18:30|11356.38|11356.38|11356.3|11356.3|11356.38|11356.38|11356.3|11356.3|0
1605878370000|2020-11-20 13:19:30|11356.42|11356.42|11356.53|11356.53|11356.53|11356.53|11356.42|11356.42|0
1605878380000|2020-11-20 13:19:40|11357.35|11357.35|11357.69|11357.69|11357.69|11357.69|11357.35|11357.35|0
1605878400000|2020-11-20 13:20:00|11357.93|11357.93|11358.04|11358.04|11358.17|11358.17|11357.93|11357.93|0
1605878410000|2020-11-20 13:20:10|11358.16|11358.16|11357.62|11357.62|11358.33|11358.33|11357.62|11357.62|0
1605878420000|2020-11-20 13:20:20|11357.54|11357.54|11355.93|11355.93|11357.54|11357.54|11355.93|11355.93|0
1605878430000|2020-11-20 13:20:30|11355.78|11355.78|11355.71|11355.71|11355.78|11355.78|11355.71|11355.71|0
1605878440000|2020-11-20 13:20:40|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|11355.48|0
1605878450000|2020-11-20 13:20:50|11355.38|11355.38|11355.38|11355.38|11355.38|11355.38|11355.38|11355.38|0
1605878460000|2020-11-20 13:21:00|11355.57|11355.57|11355.57|11355.57|11355.57|11355.57|11355.57|11355.57|0
1605878470000|2020-11-20 13:21:10|11355.38|11355.38|11355.3|11355.3|11355.49|11355.49|11355.3|11355.3|0
1605878480000|2020-11-20 13:21:20|11355.1|11355.1|11355.17|11355.17|11355.17|11355.17|11355.1|11355.1|0
1605878490000|2020-11-20 13:21:30|11354.93|11354.93|11355.3|11355.3|11355.3|11355.3|11354.93|11354.93|0
1605878510000|2020-11-20 13:21:50|11354.82|11354.82|11355.06|11355.06|11355.06|11355.06|11354.82|11354.82|0
1605878520000|2020-11-20 13:22:00|11355.57|11355.57|11355.76|11355.76|11355.76|11355.76|11355.57|11355.57|0
1605878530000|2020-11-20 13:22:10|11355.88|11355.88|11355.88|11355.88|11355.88|11355.88|11355.88|11355.88|0
1605878540000|2020-11-20 13:22:20|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|0
1605878550000|2020-11-20 13:22:30|11356.17|11356.17|11356.17|11356.17|11356.17|11356.17|11356.17|11356.17|0
1605878560000|2020-11-20 13:22:40|11356.07|11356.07|11356.32|11356.32|11356.32|11356.32|11356.07|11356.07|0
1605878590000|2020-11-20 13:23:10|11356.08|11356.08|11356.08|11356.08|11356.08|11356.08|11356.08|11356.08|0
1605878610000|2020-11-20 13:23:30|11356.9|11356.9|11356.82|11356.82|11356.9|11356.9|11356.82|11356.82|0
1605878620000|2020-11-20 13:23:40|11356.99|11356.99|11356.99|11356.99|11356.99|11356.99|11356.99|11356.99|0
1605878630000|2020-11-20 13:23:50|11356.71|11356.71|11356.58|11356.58|11356.71|11356.71|11356.58|11356.58|0
1605878640000|2020-11-20 13:24:00|11356.73|11356.73|11356.73|11356.73|11356.73|11356.73|11356.73|11356.73|0
1605878650000|2020-11-20 13:24:10|11355.08|11355.08|11354.51|11354.51|11355.08|11355.08|11354.51|11354.51|0
1605878660000|2020-11-20 13:24:20|11353.68|11353.68|11353.59|11353.59|11353.68|11353.68|11353.45|11353.45|0
1605878670000|2020-11-20 13:24:30|11353.42|11353.42|11353.59|11353.59|11353.59|11353.59|11353.42|11353.42|0
1605878680000|2020-11-20 13:24:40|11353.48|11353.48|11353.24|11353.24|11353.48|11353.48|11353.24|11353.24|0
1605878690000|2020-11-20 13:24:50|11353.41|11353.41|11353.41|11353.41|11353.41|11353.41|11353.41|11353.41|0
1605878700000|2020-11-20 13:25:00|11353.24|11353.24|11352.9|11352.9|11353.41|11353.41|11352.9|11352.9|0
1605878710000|2020-11-20 13:25:10|11352.76|11352.76|11352.76|11352.76|11352.76|11352.76|11352.76|11352.76|0
1605878720000|2020-11-20 13:25:20|11351.93|11351.93|11351.4|11351.4|11351.93|11351.93|11351.4|11351.4|0
1605878730000|2020-11-20 13:25:30|11351.57|11351.57|11351.51|11351.51|11351.8|11351.8|11351.51|11351.51|0
1605878740000|2020-11-20 13:25:40|11351.39|11351.39|11351.3|11351.3|11351.39|11351.39|11351.3|11351.3|0
1605878770000|2020-11-20 13:26:10|11351.47|11351.47|11351.1|11351.1|11351.47|11351.47|11351.1|11351.1|0
1605878780000|2020-11-20 13:26:20|11350.9|11350.9|11350.23|11350.23|11350.9|11350.9|11349.94|11349.94|0
1605878790000|2020-11-20 13:26:30|11350.4|11350.4|11348.65|11348.65|11350.4|11350.4|11348.65|11348.65|0
1605878800000|2020-11-20 13:26:40|11348.48|11348.48|11346.02|11346.02|11348.48|11348.48|11346.02|11346.02|0
1605878810000|2020-11-20 13:26:50|11346.19|11346.19|11346.18|11346.18|11346.19|11346.19|11346.04|11346.04|0
1605878820000|2020-11-20 13:27:00|11346.35|11346.35|11346.11|11346.11|11346.35|11346.35|11346.11|11346.11|0
1605878830000|2020-11-20 13:27:10|11345.99|11345.99|11346.16|11346.16|11346.16|11346.16|11345.82|11345.82|0
1605878850000|2020-11-20 13:27:30|11346.09|11346.09|11346.43|11346.43|11346.43|11346.43|11345.86|11345.86|0
1605878860000|2020-11-20 13:27:40|11346.57|11346.57|11346.57|11346.57|11346.57|11346.57|11346.57|11346.57|0
1605878870000|2020-11-20 13:27:50|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|0
1605878880000|2020-11-20 13:28:00|11346.09|11346.09|11345.71|11345.71|11346.09|11346.09|11345.71|11345.71|0
1605878890000|2020-11-20 13:28:10|11345.59|11345.59|11345.04|11345.04|11345.59|11345.59|11345.04|11345.04|0
1605878900000|2020-11-20 13:28:20|11344.91|11344.91|11344.91|11344.91|11344.91|11344.91|11344.91|11344.91|0
1605878910000|2020-11-20 13:28:30|11345.15|11345.15|11345.31|11345.31|11345.31|11345.31|11345.15|11345.15|0
1605878920000|2020-11-20 13:28:40|11345.46|11345.46|11346.08|11346.08|11346.08|11346.08|11345.46|11345.46|0
1605878930000|2020-11-20 13:28:50|11346.71|11346.71|11348.41|11348.41|11348.41|11348.41|11346.71|11346.71|0
1605878940000|2020-11-20 13:29:00|11348.52|11348.52|11349.18|11349.18|11349.18|11349.18|11348.35|11348.35|0
1605878960000|2020-11-20 13:29:20|11349.27|11349.27|11349.94|11349.94|11349.94|11349.94|11349.27|11349.27|0
1605878980000|2020-11-20 13:29:40|11350.74|11350.74|11350.6|11350.6|11350.74|11350.74|11350.36|11350.36|0
1605878990000|2020-11-20 13:29:50|11351.18|11351.18|11351.33|11351.33|11351.56|11351.56|11351.18|11351.18|0
1605879000000|2020-11-20 13:30:00|11351.44|11351.44|11351.81|11351.81|11351.94|11351.94|11351.33|11351.33|0
1605879010000|2020-11-20 13:30:10|11352.1|11352.1|11352.23|11352.23|11352.23|11352.23|11352.1|11352.1|0
1605879020000|2020-11-20 13:30:20|11352.33|11352.33|11352.2|11352.2|11352.33|11352.33|11352.2|11352.2|0
1605879030000|2020-11-20 13:30:30|11352.37|11352.37|11353.39|11353.39|11353.39|11353.39|11352.37|11352.37|0
1605879040000|2020-11-20 13:30:40|11353.56|11353.56|11353.56|11353.56|11353.56|11353.56|11353.56|11353.56|0
1605879050000|2020-11-20 13:30:50|11353.73|11353.73|11353.73|11353.73|11354.02|11354.02|11353.73|11353.73|0
1605879060000|2020-11-20 13:31:00|11353.61|11353.61|11353.95|11353.95|11353.95|11353.95|11353.61|11353.61|0
1605879070000|2020-11-20 13:31:10|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|0
1605879080000|2020-11-20 13:31:20|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|11354.37|0
1605879090000|2020-11-20 13:31:30|11354.66|11354.66|11355.24|11355.24|11355.24|11355.24|11354.66|11354.66|0
1605879100000|2020-11-20 13:31:40|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|0
1605879120000|2020-11-20 13:32:00|11354.18|11354.18|11353.98|11353.98|11354.18|11354.18|11353.36|11353.36|0
1605879140000|2020-11-20 13:32:20|11354.8|11354.8|11354.8|11354.8|11354.8|11354.8|11354.8|11354.8|0
1605879150000|2020-11-20 13:32:30|11355.14|11355.14|11354.8|11354.8|11355.14|11355.14|11354.8|11354.8|0
1605879160000|2020-11-20 13:32:40|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|0
1605879170000|2020-11-20 13:32:50|11354.21|11354.21|11354.32|11354.32|11354.32|11354.32|11353.98|11353.98|0
1605879180000|2020-11-20 13:33:00|11354.49|11354.49|11355.83|11355.83|11355.83|11355.83|11354.49|11354.49|0
1605879190000|2020-11-20 13:33:10|11355.6|11355.6|11355.77|11355.77|11355.77|11355.77|11355.6|11355.6|0
1605879220000|2020-11-20 13:33:40|11356|11356|11355.77|11355.77|11356|11356|11355.77|11355.77|0
1605879240000|2020-11-20 13:34:00|11356.06|11356.06|11356.17|11356.17|11356.17|11356.17|11356.06|11356.06|0
1605879250000|2020-11-20 13:34:10|11356.41|11356.41|11357.09|11357.09|11357.09|11357.09|11356.41|11356.41|0
1605879270000|2020-11-20 13:34:30|11356.85|11356.85|11356.85|11356.85|11356.85|11356.85|11356.85|11356.85|0
1605879280000|2020-11-20 13:34:40|11357.09|11357.09|11356.71|11356.71|11357.09|11357.09|11356.71|11356.71|0
1605879290000|2020-11-20 13:34:50|11356.37|11356.37|11356.88|11356.88|11356.88|11356.88|11356.37|11356.37|0
1605879300000|2020-11-20 13:35:00|11357.01|11357.01|11356.34|11356.34|11357.16|11357.16|11356.19|11356.19|0
1605879310000|2020-11-20 13:35:10|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|11356.21|0
1605879320000|2020-11-20 13:35:20|11356.79|11356.79|11357.31|11357.31|11357.65|11357.65|11356.79|11356.79|0
1605879330000|2020-11-20 13:35:30|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|11357.02|0
1605879340000|2020-11-20 13:35:40|11356.79|11356.79|11356.79|11356.79|11356.79|11356.79|11356.79|11356.79|0
1605879350000|2020-11-20 13:35:50|11356.62|11356.62|11356.85|11356.85|11356.85|11356.85|11356.62|11356.62|0
1605879360000|2020-11-20 13:36:00|11356.99|11356.99|11356.99|11356.99|11356.99|11356.99|11356.99|11356.99|0
1605879370000|2020-11-20 13:36:10|11356.76|11356.76|11356.64|11356.64|11356.76|11356.76|11356.64|11356.64|0
1605879400000|2020-11-20 13:36:40|11356.13|11356.13|11355.35|11355.35|11356.37|11356.37|11355.35|11355.35|0
1605879410000|2020-11-20 13:36:50|11356.17|11356.17|11356.38|11356.38|11356.38|11356.38|11355.46|11355.46|0
1605879430000|2020-11-20 13:37:10|11356.26|11356.26|11356.26|11356.26|11356.26|11356.26|11356.26|11356.26|0
1605879440000|2020-11-20 13:37:20|11356.39|11356.39|11356.39|11356.39|11356.52|11356.52|11356.39|11356.39|0
1605879450000|2020-11-20 13:37:30|11356.26|11356.26|11354.73|11354.73|11356.26|11356.26|11354.73|11354.73|0
1605879460000|2020-11-20 13:37:40|11354.63|11354.63|11354.29|11354.29|11354.63|11354.63|11354.29|11354.29|0
1605879470000|2020-11-20 13:37:50|11354.63|11354.63|11354.49|11354.49|11354.83|11354.83|11354.49|11354.49|0
1605879480000|2020-11-20 13:38:00|11354.34|11354.34|11354.43|11354.43|11354.58|11354.58|11354.34|11354.34|0
1605879490000|2020-11-20 13:38:10|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|0
1605879500000|2020-11-20 13:38:20|11354.55|11354.55|11354.55|11354.55|11354.55|11354.55|11354.55|11354.55|0
1605879510000|2020-11-20 13:38:30|11354.38|11354.38|11353.8|11353.8|11354.38|11354.38|11353.8|11353.8|0
1605879530000|2020-11-20 13:38:50|11352.56|11352.56|11352.8|11352.8|11352.8|11352.8|11352.56|11352.56|0
1605879540000|2020-11-20 13:39:00|11352.17|11352.17|11352.17|11352.17|11352.17|11352.17|11352.17|11352.17|0
1605879560000|2020-11-20 13:39:20|11352.29|11352.29|11353.65|11353.65|11353.65|11353.65|11352.29|11352.29|0
1605879580000|2020-11-20 13:39:40|11354.09|11354.09|11354.21|11354.21|11354.24|11354.24|11353.97|11353.97|0
1605879590000|2020-11-20 13:39:50|11354.55|11354.55|11354.67|11354.67|11354.67|11354.67|11354.55|11354.55|0
1605879600000|2020-11-20 13:40:00|11355.5|11355.5|11354.04|11354.04|11355.5|11355.5|11354.04|11354.04|0
1605879610000|2020-11-20 13:40:10|11353.92|11353.92|11353.52|11353.52|11353.92|11353.92|11353.52|11353.52|0
1605879620000|2020-11-20 13:40:20|11353.66|11353.66|11353.78|11353.78|11353.78|11353.78|11353.66|11353.66|0
1605879630000|2020-11-20 13:40:30|11352.96|11352.96|11352.96|11352.96|11352.96|11352.96|11352.96|11352.96|0
1605879640000|2020-11-20 13:40:40|11352.67|11352.67|11352.47|11352.47|11352.67|11352.67|11352.47|11352.47|0
1605879650000|2020-11-20 13:40:50|11352.18|11352.18|11351.4|11351.4|11352.18|11352.18|11351.4|11351.4|0
1605879660000|2020-11-20 13:41:00|11351.25|11351.25|11351.1|11351.1|11351.25|11351.25|11351.1|11351.1|0
1605879670000|2020-11-20 13:41:10|11350.74|11350.74|11350.36|11350.36|11350.74|11350.74|11350.36|11350.36|0
1605879680000|2020-11-20 13:41:20|11350.12|11350.12|11349.29|11349.29|11350.12|11350.12|11349.29|11349.29|0
1605879700000|2020-11-20 13:41:40|11349|11349|11349|11349|11349|11349|11349|11349|0
1605879720000|2020-11-20 13:42:00|11349.24|11349.24|11349.24|11349.24|11349.24|11349.24|11349.24|11349.24|0
1605879740000|2020-11-20 13:42:20|11348.81|11348.81|11348.75|11348.75|11348.81|11348.81|11348.64|11348.64|0
1605879750000|2020-11-20 13:42:30|11348.46|11348.46|11345.99|11345.99|11348.46|11348.46|11345.99|11345.99|0
1605879770000|2020-11-20 13:42:50|11345.82|11345.82|11345.82|11345.82|11345.82|11345.82|11345.82|11345.82|0
1605879790000|2020-11-20 13:43:10|11345.24|11345.24|11346.89|11346.89|11346.89|11346.89|11345.24|11345.24|0
1605879810000|2020-11-20 13:43:30|11346.07|11346.07|11346.07|11346.07|11346.07|11346.07|11346.07|11346.07|0
1605879820000|2020-11-20 13:43:40|11346.18|11346.18|11346.05|11346.05|11346.18|11346.18|11346.05|11346.05|0
1605879830000|2020-11-20 13:43:50|11346.28|11346.28|11346.28|11346.28|11346.28|11346.28|11346.28|11346.28|0
1605879840000|2020-11-20 13:44:00|11348.75|11348.75|11349.91|11349.91|11349.93|11349.93|11348.75|11348.75|0
1605879850000|2020-11-20 13:44:10|11350.01|11350.01|11349.58|11349.58|11350.01|11350.01|11349.58|11349.58|0
1605879860000|2020-11-20 13:44:20|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|0
1605879870000|2020-11-20 13:44:30|11350.34|11350.34|11350.34|11350.34|11350.34|11350.34|11350.34|11350.34|0
1605879880000|2020-11-20 13:44:40|11350.22|11350.22|11350.22|11350.22|11350.22|11350.22|11350.22|11350.22|0
1605879890000|2020-11-20 13:44:50|11350.39|11350.39|11350.78|11350.78|11350.78|11350.78|11350.24|11350.24|0
1605879900000|2020-11-20 13:45:00|11350.59|11350.59|11350.2|11350.2|11350.83|11350.83|11350.2|11350.2|0
1605879910000|2020-11-20 13:45:10|11350.02|11350.02|11349.4|11349.4|11350.02|11350.02|11349.4|11349.4|0
1605879920000|2020-11-20 13:45:20|11349.28|11349.28|11349.08|11349.08|11349.4|11349.4|11348.72|11348.72|0
1605879930000|2020-11-20 13:45:30|11348.9|11348.9|11348.74|11348.74|11349.08|11349.08|11348.74|11348.74|0
1605879940000|2020-11-20 13:45:40|11348.12|11348.12|11347.86|11347.86|11348.8|11348.8|11347.86|11347.86|0
1605879980000|2020-11-20 13:46:20|11347.64|11347.64|11347.64|11347.64|11347.64|11347.64|11347.64|11347.64|0
1605879990000|2020-11-20 13:46:30|11347.53|11347.53|11347.53|11347.53|11347.53|11347.53|11347.53|11347.53|0
1605880000000|2020-11-20 13:46:40|11347.65|11347.65|11348.59|11348.59|11348.59|11348.59|11347.65|11347.65|0
1605880010000|2020-11-20 13:46:50|11349.06|11349.06|11349.02|11349.02|11349.14|11349.14|11349.02|11349.02|0
1605880020000|2020-11-20 13:47:00|11349.26|11349.26|11349.67|11349.67|11349.67|11349.67|11349.26|11349.26|0
1605880040000|2020-11-20 13:47:20|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|11349.75|0
1605880050000|2020-11-20 13:47:30|11349.57|11349.57|11349.57|11349.57|11349.57|11349.57|11349.57|11349.57|0
1605880060000|2020-11-20 13:47:40|11349.34|11349.34|11349.34|11349.34|11349.34|11349.34|11349.34|11349.34|0
1605880070000|2020-11-20 13:47:50|11349.19|11349.19|11349.27|11349.27|11349.34|11349.34|11349.19|11349.19|0
1605880080000|2020-11-20 13:48:00|11349.08|11349.08|11349.17|11349.17|11349.46|11349.46|11349.08|11349.08|0
1605880090000|2020-11-20 13:48:10|11349.35|11349.35|11349.44|11349.44|11349.44|11349.44|11349.35|11349.35|0
1605880100000|2020-11-20 13:48:20|11349.59|11349.59|11350.78|11350.78|11350.78|11350.78|11349.59|11349.59|0
1605880110000|2020-11-20 13:48:30|11350.98|11350.98|11351.21|11351.21|11351.21|11351.21|11350.98|11350.98|0
1605880130000|2020-11-20 13:48:50|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|0
1605880140000|2020-11-20 13:49:00|11351.19|11351.19|11351.59|11351.59|11351.72|11351.72|11351.19|11351.19|0
1605880150000|2020-11-20 13:49:10|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|0
1605880160000|2020-11-20 13:49:20|11351.81|11351.81|11352.2|11352.2|11352.2|11352.2|11351.81|11351.81|0
1605880170000|2020-11-20 13:49:30|11352.09|11352.09|11352.44|11352.44|11352.55|11352.55|11352.09|11352.09|0
1605880190000|2020-11-20 13:49:50|11352.61|11352.61|11353.08|11353.08|11353.08|11353.08|11352.61|11352.61|0
1605880200000|2020-11-20 13:50:00|11352.98|11352.98|11353.05|11353.05|11353.05|11353.05|11352.98|11352.98|0
1605880240000|2020-11-20 13:50:40|11353.39|11353.39|11353.84|11353.84|11354.01|11354.01|11353.39|11353.39|0
1605880250000|2020-11-20 13:50:50|11353.61|11353.61|11353.66|11353.66|11353.66|11353.66|11353.37|11353.37|0
1605880260000|2020-11-20 13:51:00|11353.47|11353.47|11353.2|11353.2|11353.47|11353.47|11353.2|11353.2|0
1605880270000|2020-11-20 13:51:10|11353.43|11353.43|11353.43|11353.43|11353.43|11353.43|11353.43|11353.43|0
1605880290000|2020-11-20 13:51:30|11352.61|11352.61|11352.8|11352.8|11352.8|11352.8|11352.61|11352.61|0
1605880310000|2020-11-20 13:51:50|11352.44|11352.44|11352.11|11352.11|11352.44|11352.44|11352.11|11352.11|0
1605880320000|2020-11-20 13:52:00|11352.73|11352.73|11352.73|11352.73|11352.97|11352.97|11352.73|11352.73|0
1605880330000|2020-11-20 13:52:10|11352.97|11352.97|11352.85|11352.85|11352.97|11352.97|11352.85|11352.85|0
1605880340000|2020-11-20 13:52:20|11352.61|11352.61|11351.54|11351.54|11352.61|11352.61|11351.54|11351.54|0
1605880350000|2020-11-20 13:52:30|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|0
1605880360000|2020-11-20 13:52:40|11351.6|11351.6|11351.6|11351.6|11351.6|11351.6|11351.6|11351.6|0
1605880370000|2020-11-20 13:52:50|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|0
1605880380000|2020-11-20 13:53:00|11351.53|11351.53|11351.7|11351.7|11351.7|11351.7|11351.53|11351.53|0
1605880390000|2020-11-20 13:53:10|11351.9|11351.9|11352.88|11352.88|11352.88|11352.88|11351.9|11351.9|0
1605880400000|2020-11-20 13:53:20|11352.64|11352.64|11352.64|11352.64|11352.64|11352.64|11352.64|11352.64|0
1605880420000|2020-11-20 13:53:40|11352.4|11352.4|11351.37|11351.37|11352.4|11352.4|11351.37|11351.37|0
1605880430000|2020-11-20 13:53:50|11351.24|11351.24|11350.62|11350.62|11351.24|11351.24|11350.62|11350.62|0
1605880440000|2020-11-20 13:54:00|11350.45|11350.45|11350.64|11350.64|11350.64|11350.64|11350.45|11350.45|0
1605880450000|2020-11-20 13:54:10|11350.4|11350.4|11347.78|11347.78|11350.4|11350.4|11347.78|11347.78|0
1605880470000|2020-11-20 13:54:30|11346.96|11346.96|11346.85|11346.85|11346.96|11346.96|11346.85|11346.85|0
1605880480000|2020-11-20 13:54:40|11346.66|11346.66|11346.08|11346.08|11346.66|11346.66|11346.08|11346.08|0
1605880490000|2020-11-20 13:54:50|11345.74|11345.74|11345.03|11345.03|11345.74|11345.74|11345.03|11345.03|0
1605880500000|2020-11-20 13:55:00|11345.23|11345.23|11345.29|11345.29|11345.29|11345.29|11345|11345|0
1605880510000|2020-11-20 13:55:10|11345.12|11345.12|11345.12|11345.12|11345.12|11345.12|11345.12|11345.12|0
1605880520000|2020-11-20 13:55:20|11344.29|11344.29|11344.12|11344.12|11344.29|11344.29|11344.12|11344.12|0
1605880530000|2020-11-20 13:55:30|11344.24|11344.24|11343.64|11343.64|11344.24|11344.24|11343.64|11343.64|0
1605880540000|2020-11-20 13:55:40|11345.29|11345.29|11346.18|11346.18|11346.18|11346.18|11345.29|11345.29|0
1605880550000|2020-11-20 13:55:50|11346.65|11346.65|11346.65|11346.65|11346.65|11346.65|11346.65|11346.65|0
1605880560000|2020-11-20 13:56:00|11346.5|11346.5|11346.5|11346.5|11346.5|11346.5|11346.5|11346.5|0
1605880580000|2020-11-20 13:56:20|11346.74|11346.74|11348.12|11348.12|11348.39|11348.39|11346.74|11346.74|0
1605880590000|2020-11-20 13:56:30|11348.05|11348.05|11348.02|11348.02|11348.05|11348.05|11347.88|11347.88|0
1605880610000|2020-11-20 13:56:50|11347.96|11347.96|11348.09|11348.09|11348.09|11348.09|11347.96|11347.96|0
1605880620000|2020-11-20 13:57:00|11347.89|11347.89|11347.94|11347.94|11348.09|11348.09|11347.89|11347.89|0
1605880630000|2020-11-20 13:57:10|11347.71|11347.71|11347.71|11347.71|11347.71|11347.71|11347.71|11347.71|0
1605880640000|2020-11-20 13:57:20|11347.88|11347.88|11347.88|11347.88|11348.02|11348.02|11347.88|11347.88|0
1605880650000|2020-11-20 13:57:30|11348.4|11348.4|11348.4|11348.4|11348.4|11348.4|11348.4|11348.4|0
1605880660000|2020-11-20 13:57:40|11348.04|11348.04|11347.93|11347.93|11348.16|11348.16|11347.92|11347.92|0
1605880670000|2020-11-20 13:57:50|11348.01|11348.01|11348.1|11348.1|11348.1|11348.1|11347.81|11347.81|0
1605880680000|2020-11-20 13:58:00|11347.83|11347.83|11347.83|11347.83|11347.83|11347.83|11347.83|11347.83|0
1605880690000|2020-11-20 13:58:10|11347.69|11347.69|11346.35|11346.35|11347.69|11347.69|11346.35|11346.35|0
1605880700000|2020-11-20 13:58:20|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|11346.93|0
1605880710000|2020-11-20 13:58:30|11347.27|11347.27|11348.14|11348.14|11348.14|11348.14|11347.27|11347.27|0
1605880720000|2020-11-20 13:58:40|11348.21|11348.21|11348.21|11348.21|11348.21|11348.21|11348.21|11348.21|0
1605880730000|2020-11-20 13:58:50|11348.3|11348.3|11349.84|11349.84|11349.84|11349.84|11348.3|11348.3|0
1605880740000|2020-11-20 13:59:00|11349.7|11349.7|11349.73|11349.73|11350.07|11350.07|11349.7|11349.7|0
1605880750000|2020-11-20 13:59:10|11349.88|11349.88|11349.73|11349.73|11349.88|11349.88|11349.64|11349.64|0
1605880760000|2020-11-20 13:59:20|11349.61|11349.61|11348.43|11348.43|11349.61|11349.61|11348.43|11348.43|0
1605880770000|2020-11-20 13:59:30|11348.67|11348.67|11348.67|11348.67|11348.91|11348.91|11348.67|11348.67|0
1605880780000|2020-11-20 13:59:40|11348.79|11348.79|11348.67|11348.67|11348.79|11348.79|11348.67|11348.67|0
1605880790000|2020-11-20 13:59:50|11349.29|11349.29|11349.58|11349.58|11349.92|11349.92|11349.29|11349.29|0
1605880800000|2020-11-20 14:00:00|11349.29|11349.29|11348.76|11348.76|11349.29|11349.29|11348.76|11348.76|0
1605880810000|2020-11-20 14:00:10|11347.94|11347.94|11347.32|11347.32|11347.94|11347.94|11347.32|11347.32|0
1605880820000|2020-11-20 14:00:20|11347.45|11347.45|11346.64|11346.64|11347.45|11347.45|11346.64|11346.64|0
1605880830000|2020-11-20 14:00:30|11346.53|11346.53|11347.47|11347.47|11347.47|11347.47|11346.53|11346.53|0
1605880840000|2020-11-20 14:00:40|11348.01|11348.01|11347.98|11347.98|11348.34|11348.34|11347.98|11347.98|0
1605880850000|2020-11-20 14:00:50|11348.07|11348.07|11348.07|11348.07|11348.07|11348.07|11348.07|11348.07|0
1605880870000|2020-11-20 14:01:10|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|11347.73|0
1605880880000|2020-11-20 14:01:20|11347.39|11347.39|11346.93|11346.93|11347.39|11347.39|11346.81|11346.81|0
1605880890000|2020-11-20 14:01:30|11346.56|11346.56|11346.07|11346.07|11346.71|11346.71|11346.07|11346.07|0
1605880900000|2020-11-20 14:01:40|11345.67|11345.67|11344.53|11344.53|11345.67|11345.67|11344.53|11344.53|0
1605880910000|2020-11-20 14:01:50|11344.36|11344.36|11344.02|11344.02|11344.36|11344.36|11344.02|11344.02|0
1605880920000|2020-11-20 14:02:00|11344.19|11344.19|11343.57|11343.57|11344.19|11344.19|11343.57|11343.57|0
1605880930000|2020-11-20 14:02:10|11343.28|11343.28|11343.21|11343.21|11343.28|11343.28|11343.21|11343.21|0
1605880940000|2020-11-20 14:02:20|11343.36|11343.36|11343.65|11343.65|11343.65|11343.65|11343.36|11343.36|0
1605880960000|2020-11-20 14:02:40|11343.5|11343.5|11342.88|11342.88|11343.5|11343.5|11342.88|11342.88|0
1605880970000|2020-11-20 14:02:50|11343.24|11343.24|11343.24|11343.24|11343.24|11343.24|11343.24|11343.24|0
1605880980000|2020-11-20 14:03:00|11343|11343|11341.56|11341.56|11343|11343|11341.56|11341.56|0
1605880990000|2020-11-20 14:03:10|11340.73|11340.73|11340.73|11340.73|11340.73|11340.73|11340.73|11340.73|0
1605881000000|2020-11-20 14:03:20|11340.97|11340.97|11340.61|11340.61|11340.97|11340.97|11340.61|11340.61|0
1605881010000|2020-11-20 14:03:30|11340.5|11340.5|11340.5|11340.5|11340.5|11340.5|11340.5|11340.5|0
1605881020000|2020-11-20 14:03:40|11340.74|11340.74|11341.21|11341.21|11341.21|11341.21|11340.74|11340.74|0
1605881030000|2020-11-20 14:03:50|11341.09|11341.09|11341.44|11341.44|11341.44|11341.44|11341.09|11341.09|0
1605881040000|2020-11-20 14:04:00|11341.62|11341.62|11341|11341|11341.62|11341.62|11340.18|11340.18|0
1605881050000|2020-11-20 14:04:10|11341.17|11341.17|11341|11341|11341.76|11341.76|11340.94|11340.94|0
1605881080000|2020-11-20 14:04:40|11341.15|11341.15|11341.27|11341.27|11341.27|11341.27|11341.15|11341.15|0
1605881100000|2020-11-20 14:05:00|11341.4|11341.4|11341.23|11341.23|11341.52|11341.52|11341.23|11341.23|0
1605881110000|2020-11-20 14:05:10|11341.11|11341.11|11341.11|11341.11|11341.11|11341.11|11341.11|11341.11|0
1605881120000|2020-11-20 14:05:20|11341|11341|11340.86|11340.86|11341|11341|11340.86|11340.86|0
1605881140000|2020-11-20 14:05:40|11340.98|11340.98|11340.98|11340.98|11340.98|11340.98|11340.98|11340.98|0
1605881150000|2020-11-20 14:05:50|11341.11|11341.11|11340.82|11340.82|11341.11|11341.11|11340.82|11340.82|0
1605881160000|2020-11-20 14:06:00|11340.53|11340.53|11340.65|11340.65|11340.65|11340.65|11340.42|11340.42|0
1605881180000|2020-11-20 14:06:20|11340.89|11340.89|11341.17|11341.17|11341.17|11341.17|11340.89|11340.89|0
1605881220000|2020-11-20 14:07:00|11341.64|11341.64|11341.29|11341.29|11341.76|11341.76|11341.29|11341.29|0
1605881230000|2020-11-20 14:07:10|11341.91|11341.91|11342.46|11342.46|11342.46|11342.46|11341.91|11341.91|0
1605881240000|2020-11-20 14:07:20|11342.55|11342.55|11342.55|11342.55|11342.55|11342.55|11342.55|11342.55|0
1605881250000|2020-11-20 14:07:30|11342.89|11342.89|11343.21|11343.21|11343.21|11343.21|11342.89|11342.89|0
1605881270000|2020-11-20 14:07:50|11343.38|11343.38|11343.62|11343.62|11343.62|11343.62|11343.38|11343.38|0
1605881280000|2020-11-20 14:08:00|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|0
1605881340000|2020-11-20 14:09:00|11343.33|11343.33|11342.86|11342.86|11343.33|11343.33|11342.76|11342.76|0
1605881350000|2020-11-20 14:09:10|11342.28|11342.28|11342.28|11342.28|11342.28|11342.28|11342.28|11342.28|0
1605881360000|2020-11-20 14:09:20|11341.46|11341.46|11339.34|11339.34|11341.46|11341.46|11339.19|11339.19|0
1605881370000|2020-11-20 14:09:30|11339.06|11339.06|11338.16|11338.16|11339.06|11339.06|11337.86|11337.86|0
1605881380000|2020-11-20 14:09:40|11337.99|11337.99|11337.02|11337.02|11337.99|11337.99|11337.02|11337.02|0
1605881390000|2020-11-20 14:09:50|11336.65|11336.65|11335.5|11335.5|11336.65|11336.65|11335.5|11335.5|0
1605881400000|2020-11-20 14:10:00|11334.67|11334.67|11334.66|11334.66|11334.67|11334.67|11334.03|11334.03|0
1605881410000|2020-11-20 14:10:10|11334.54|11334.54|11334.35|11334.35|11334.54|11334.54|11334.25|11334.25|0
1605881420000|2020-11-20 14:10:20|11333.77|11333.77|11334.06|11334.06|11334.06|11334.06|11333.77|11333.77|0
1605881430000|2020-11-20 14:10:30|11333.99|11333.99|11333.99|11333.99|11333.99|11333.99|11333.99|11333.99|0
1605881440000|2020-11-20 14:10:40|11334.11|11334.11|11334.11|11334.11|11334.11|11334.11|11334.11|11334.11|0
1605881450000|2020-11-20 14:10:50|11333.87|11333.87|11333.75|11333.75|11333.87|11333.87|11333.75|11333.75|0
1605881460000|2020-11-20 14:11:00|11333.08|11333.08|11335.63|11335.63|11335.63|11335.63|11332.67|11332.67|0
1605881470000|2020-11-20 14:11:10|11335.87|11335.87|11335.75|11335.75|11335.87|11335.87|11335.75|11335.75|0
1605881480000|2020-11-20 14:11:20|11336.57|11336.57|11336.1|11336.1|11336.57|11336.57|11336.1|11336.1|0
1605881490000|2020-11-20 14:11:30|11336.39|11336.39|11336.39|11336.39|11336.39|11336.39|11336.39|11336.39|0
1605881510000|2020-11-20 14:11:50|11336.76|11336.76|11336.99|11336.99|11336.99|11336.99|11336.76|11336.76|0
1605881530000|2020-11-20 14:12:10|11337.23|11337.23|11337.85|11337.85|11337.85|11337.85|11337.23|11337.23|0
1605881540000|2020-11-20 14:12:20|11337.56|11337.56|11337.56|11337.56|11337.56|11337.56|11337.56|11337.56|0
1605881560000|2020-11-20 14:12:40|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|11337.44|0
1605881570000|2020-11-20 14:12:50|11337.68|11337.68|11338|11338|11338|11338|11337.56|11337.56|0
1605881580000|2020-11-20 14:13:00|11338.19|11338.19|11338.04|11338.04|11338.26|11338.26|11337.92|11337.92|0
1605881590000|2020-11-20 14:13:10|11338.3|11338.3|11338.47|11338.47|11338.47|11338.47|11338.3|11338.3|0
1605881610000|2020-11-20 14:13:30|11338.22|11338.22|11337.98|11337.98|11338.47|11338.47|11337.32|11337.32|0
1605881620000|2020-11-20 14:13:40|11337.85|11337.85|11337.85|11337.85|11337.85|11337.85|11337.85|11337.85|0
1605881630000|2020-11-20 14:13:50|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|0
1605881640000|2020-11-20 14:14:00|11337.85|11337.85|11337.2|11337.2|11337.85|11337.85|11337.2|11337.2|0
1605881650000|2020-11-20 14:14:10|11337.08|11337.08|11337.61|11337.61|11337.61|11337.61|11336.69|11336.69|0
1605881660000|2020-11-20 14:14:20|11337.1|11337.1|11336.76|11336.76|11337.1|11337.1|11336.76|11336.76|0
1605881670000|2020-11-20 14:14:30|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|0
1605881680000|2020-11-20 14:14:40|11336.19|11336.19|11336.4|11336.4|11336.4|11336.4|11335.65|11335.65|0
1605881690000|2020-11-20 14:14:50|11336.16|11336.16|11336.16|11336.16|11336.16|11336.16|11336.16|11336.16|0
1605881700000|2020-11-20 14:15:00|11335.87|11335.87|11336.21|11336.21|11336.21|11336.21|11335.87|11335.87|0
1605881710000|2020-11-20 14:15:10|11336.34|11336.34|11336.2|11336.2|11336.5|11336.5|11336.2|11336.2|0
1605881720000|2020-11-20 14:15:20|11336.37|11336.37|11336.61|11336.61|11336.61|11336.61|11336.37|11336.37|0
1605881730000|2020-11-20 14:15:30|11336.14|11336.14|11336.02|11336.02|11336.14|11336.14|11336.02|11336.02|0
1605881740000|2020-11-20 14:15:40|11335.78|11335.78|11335.65|11335.65|11336.12|11336.12|11335.65|11335.65|0
1605881750000|2020-11-20 14:15:50|11335.42|11335.42|11335.79|11335.79|11335.79|11335.79|11335.42|11335.42|0
1605881760000|2020-11-20 14:16:00|11336.08|11336.08|11337.76|11337.76|11337.83|11337.83|11336.05|11336.05|0
1605881770000|2020-11-20 14:16:10|11337.99|11337.99|11337.99|11337.99|11337.99|11337.99|11337.99|11337.99|0
1605881780000|2020-11-20 14:16:20|11337.88|11337.88|11337.88|11337.88|11337.88|11337.88|11337.88|11337.88|0
1605881790000|2020-11-20 14:16:30|11336.23|11336.23|11336.31|11336.31|11336.31|11336.31|11336.11|11336.11|0
1605881800000|2020-11-20 14:16:40|11336.08|11336.08|11336.37|11336.37|11336.37|11336.37|11336.08|11336.08|0
1605881810000|2020-11-20 14:16:50|11335.75|11335.75|11334.33|11334.33|11335.75|11335.75|11334.33|11334.33|0
1605881820000|2020-11-20 14:17:00|11333.87|11333.87|11333.63|11333.63|11333.87|11333.87|11333.63|11333.63|0
1605881830000|2020-11-20 14:17:10|11333.51|11333.51|11333.51|11333.51|11333.51|11333.51|11333.51|11333.51|0
1605881850000|2020-11-20 14:17:30|11333.75|11333.75|11333.98|11333.98|11334.22|11334.22|11333.75|11333.75|0
1605881860000|2020-11-20 14:17:40|11333.75|11333.75|11333.75|11333.75|11333.75|11333.75|11333.75|11333.75|0
1605881900000|2020-11-20 14:18:20|11334.26|11334.26|11334.77|11334.77|11334.77|11334.77|11334.26|11334.26|0
1605881910000|2020-11-20 14:18:30|11335.11|11335.11|11335.57|11335.57|11335.57|11335.57|11335.11|11335.11|0
1605881920000|2020-11-20 14:18:40|11335.21|11335.21|11334.7|11334.7|11335.21|11335.21|11334.7|11334.7|0
1605881960000|2020-11-20 14:19:20|11334.41|11334.41|11334.12|11334.12|11334.41|11334.41|11334.12|11334.12|0
1605881970000|2020-11-20 14:19:30|11333.99|11333.99|11333.86|11333.86|11333.99|11333.99|11333.86|11333.86|0
1605881980000|2020-11-20 14:19:40|11332.94|11332.94|11332.65|11332.65|11332.94|11332.94|11332.65|11332.65|0
1605881990000|2020-11-20 14:19:50|11332.77|11332.77|11332.77|11332.77|11332.77|11332.77|11332.77|11332.77|0
1605882000000|2020-11-20 14:20:00|11332.26|11332.26|11331.72|11331.72|11332.26|11332.26|11331.43|11331.43|0
1605882010000|2020-11-20 14:20:10|11331.1|11331.1|11331.19|11331.19|11331.19|11331.19|11331.1|11331.1|0
1605882020000|2020-11-20 14:20:20|11331.09|11331.09|11331.09|11331.09|11331.09|11331.09|11331.09|11331.09|0
1605882030000|2020-11-20 14:20:30|11330.46|11330.46|11330.46|11330.46|11330.46|11330.46|11330.46|11330.46|0
1605882060000|2020-11-20 14:21:00|11330.32|11330.32|11330.32|11330.32|11330.32|11330.32|11330.32|11330.32|0
1605882070000|2020-11-20 14:21:10|11330.94|11330.94|11330.94|11330.94|11330.94|11330.94|11330.94|11330.94|0
1605882090000|2020-11-20 14:21:30|11330.58|11330.58|11330.92|11330.92|11331.28|11331.28|11330.58|11330.58|0
1605882100000|2020-11-20 14:21:40|11331.26|11331.26|11331.9|11331.9|11331.9|11331.9|11331.26|11331.26|0
1605882110000|2020-11-20 14:21:50|11332.36|11332.36|11331.9|11331.9|11332.36|11332.36|11331.9|11331.9|0
1605882120000|2020-11-20 14:22:00|11330.65|11330.65|11329.87|11329.87|11330.65|11330.65|11329.7|11329.7|0
1605882130000|2020-11-20 14:22:10|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|0
1605882140000|2020-11-20 14:22:20|11328.93|11328.93|11328|11328|11328.93|11328.93|11328|11328|0
1605882150000|2020-11-20 14:22:30|11327.76|11327.76|11327.65|11327.65|11327.87|11327.87|11327.4|11327.4|0
1605882170000|2020-11-20 14:22:50|11327.36|11327.36|11327.48|11327.48|11327.48|11327.48|11327.36|11327.36|0
1605882180000|2020-11-20 14:23:00|11327.01|11327.01|11326.65|11326.65|11327.01|11327.01|11326.65|11326.65|0
1605882190000|2020-11-20 14:23:10|11326.31|11326.31|11326.82|11326.82|11326.82|11326.82|11326.31|11326.31|0
1605882200000|2020-11-20 14:23:20|11327.07|11327.07|11327.31|11327.31|11327.31|11327.31|11327.07|11327.07|0
1605882210000|2020-11-20 14:23:30|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|0
1605882220000|2020-11-20 14:23:40|11327.64|11327.64|11326.12|11326.12|11327.64|11327.64|11326.12|11326.12|0
1605882230000|2020-11-20 14:23:50|11325.76|11325.76|11324.31|11324.31|11325.76|11325.76|11324.31|11324.31|0
1605882240000|2020-11-20 14:24:00|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|0
1605882250000|2020-11-20 14:24:10|11322.41|11322.41|11322.41|11322.41|11322.41|11322.41|11322.41|11322.41|0
1605882260000|2020-11-20 14:24:20|11323.23|11323.23|11323.4|11323.4|11323.4|11323.4|11323.23|11323.23|0
1605882270000|2020-11-20 14:24:30|11323.16|11323.16|11323.26|11323.26|11323.26|11323.26|11323.16|11323.16|0
1605882280000|2020-11-20 14:24:40|11323.35|11323.35|11323.09|11323.09|11323.35|11323.35|11323.09|11323.09|0
1605882290000|2020-11-20 14:24:50|11323.01|11323.01|11323.01|11323.01|11323.01|11323.01|11323.01|11323.01|0
1605882300000|2020-11-20 14:25:00|11323.24|11323.24|11323.02|11323.02|11323.24|11323.24|11322.85|11322.85|0
1605882310000|2020-11-20 14:25:10|11322.2|11322.2|11322.2|11322.2|11322.2|11322.2|11322.2|11322.2|0
1605882320000|2020-11-20 14:25:20|11322.03|11322.03|11322.03|11322.03|11322.03|11322.03|11322.03|11322.03|0
1605882330000|2020-11-20 14:25:30|11322.27|11322.27|11322.38|11322.38|11322.38|11322.38|11322.15|11322.15|0
1605882340000|2020-11-20 14:25:40|11322.28|11322.28|11322.28|11322.28|11322.28|11322.28|11322.28|11322.28|0
1605882350000|2020-11-20 14:25:50|11322.42|11322.42|11322.37|11322.37|11322.49|11322.49|11322.37|11322.37|0
1605882360000|2020-11-20 14:26:00|11322.6|11322.6|11322.6|11322.6|11322.6|11322.6|11322.6|11322.6|0
1605882380000|2020-11-20 14:26:20|11322.49|11322.49|11322.49|11322.49|11322.49|11322.49|11322.49|11322.49|0
1605882390000|2020-11-20 14:26:30|11322.34|11322.34|11321.96|11321.96|11322.34|11322.34|11321.96|11321.96|0
1605882400000|2020-11-20 14:26:40|11321.67|11321.67|11321.67|11321.67|11321.67|11321.67|11321.67|11321.67|0
1605882410000|2020-11-20 14:26:50|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|11321.5|0
1605882420000|2020-11-20 14:27:00|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|11321.16|0
1605882430000|2020-11-20 14:27:10|11321.24|11321.24|11320.09|11320.09|11321.34|11321.34|11320.09|11320.09|0
1605882450000|2020-11-20 14:27:30|11320.18|11320.18|11320.18|11320.18|11320.18|11320.18|11320.18|11320.18|0
1605882460000|2020-11-20 14:27:40|11319.56|11319.56|11318.93|11318.93|11319.56|11319.56|11318.93|11318.93|0
1605882480000|2020-11-20 14:28:00|11320.45|11320.45|11320.73|11320.73|11321.45|11321.45|11320.22|11320.22|0
1605882490000|2020-11-20 14:28:10|11320.96|11320.96|11320.96|11320.96|11320.96|11320.96|11320.96|11320.96|0
1605882500000|2020-11-20 14:28:20|11321.26|11321.26|11321.26|11321.26|11321.26|11321.26|11321.26|11321.26|0
1605882510000|2020-11-20 14:28:30|11322.08|11322.08|11322.7|11322.7|11322.7|11322.7|11322.08|11322.08|0
1605882520000|2020-11-20 14:28:40|11323.32|11323.32|11323.63|11323.63|11323.99|11323.99|11323.26|11323.26|0
1605882540000|2020-11-20 14:29:00|11324.45|11324.45|11325.06|11325.06|11325.06|11325.06|11324.45|11324.45|0
1605882550000|2020-11-20 14:29:10|11325.4|11325.4|11326.32|11326.32|11326.32|11326.32|11325.4|11325.4|0
1605882560000|2020-11-20 14:29:20|11326.08|11326.08|11326.08|11326.08|11326.08|11326.08|11326.08|11326.08|0
1605882570000|2020-11-20 14:29:30|11325.25|11325.25|11325.56|11325.56|11325.56|11325.56|11325.08|11325.08|0
1605882580000|2020-11-20 14:29:40|11325.09|11325.09|11324.15|11324.15|11325.09|11325.09|11324.15|11324.15|0
1605882590000|2020-11-20 14:29:50|11324.39|11324.39|11324.01|11324.01|11324.39|11324.39|11323.73|11323.73|0
1605882600000|2020-11-20 14:30:00|11323.82|11323.82|11321.01|11321.01|11323.82|11323.82|11321.01|11321.01|0
1605882610000|2020-11-20 14:30:10|11320.84|11320.84|11320.96|11320.96|11320.96|11320.96|11320.84|11320.84|0
1605882620000|2020-11-20 14:30:20|11320.76|11320.76|11320.44|11320.44|11320.76|11320.76|11319.85|11319.85|0
1605882630000|2020-11-20 14:30:30|11320.37|11320.37|11320.71|11320.71|11320.71|11320.71|11320.37|11320.37|0
1605882640000|2020-11-20 14:30:40|11320.88|11320.88|11322.7|11322.7|11322.7|11322.7|11320.88|11320.88|0
1605882650000|2020-11-20 14:30:50|11321.87|11321.87|11322.58|11322.58|11322.58|11322.58|11321.87|11321.87|0
1605882660000|2020-11-20 14:31:00|11321.75|11321.75|11321.82|11321.82|11321.82|11321.82|11321.75|11321.75|0
1605882670000|2020-11-20 14:31:10|11322.18|11322.18|11322.55|11322.55|11322.55|11322.55|11322.18|11322.18|0
1605882680000|2020-11-20 14:31:20|11322.74|11322.74|11322.57|11322.57|11323.04|11323.04|11322.57|11322.57|0
1605882690000|2020-11-20 14:31:30|11323.19|11323.19|11322.72|11322.72|11323.19|11323.19|11322.72|11322.72|0
1605882700000|2020-11-20 14:31:40|11322.84|11322.84|11323.67|11323.67|11323.67|11323.67|11322.84|11322.84|0
1605882710000|2020-11-20 14:31:50|11323.86|11323.86|11323.86|11323.86|11323.86|11323.86|11323.86|11323.86|0
1605882720000|2020-11-20 14:32:00|11323.57|11323.57|11321.05|11321.05|11323.57|11323.57|11321.05|11321.05|0
1605882730000|2020-11-20 14:32:10|11320.68|11320.68|11319.17|11319.17|11320.68|11320.68|11319.05|11319.05|0
1605882740000|2020-11-20 14:32:20|11317.52|11317.52|11317.04|11317.04|11317.52|11317.52|11315.98|11315.98|0
1605882760000|2020-11-20 14:32:40|11316.22|11316.22|11316.56|11316.56|11316.56|11316.56|11316.22|11316.22|0
1605882780000|2020-11-20 14:33:00|11316.32|11316.32|11316.47|11316.47|11316.47|11316.47|11316.32|11316.32|0
1605882790000|2020-11-20 14:33:10|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|0
1605882800000|2020-11-20 14:33:20|11317.2|11317.2|11317.2|11317.2|11317.2|11317.2|11317.2|11317.2|0
1605882820000|2020-11-20 14:33:40|11317.49|11317.49|11317.6|11317.6|11317.6|11317.6|11317.49|11317.49|0
1605882840000|2020-11-20 14:34:00|11318.28|11318.28|11318.41|11318.41|11318.65|11318.65|11318.28|11318.28|0
1605882850000|2020-11-20 14:34:10|11318.75|11318.75|11318.87|11318.87|11318.87|11318.87|11318.75|11318.75|0
1605882860000|2020-11-20 14:34:20|11319.21|11319.21|11320.03|11320.03|11320.03|11320.03|11319.21|11319.21|0
1605882870000|2020-11-20 14:34:30|11319.91|11319.91|11319.6|11319.6|11319.91|11319.91|11319.6|11319.6|0
1605882880000|2020-11-20 14:34:40|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|0
1605882890000|2020-11-20 14:34:50|11320.26|11320.26|11320.26|11320.26|11321.09|11321.09|11319.44|11319.44|0
1605882910000|2020-11-20 14:35:10|11319.92|11319.92|11319.92|11319.92|11319.92|11319.92|11319.92|11319.92|0
1605882920000|2020-11-20 14:35:20|11318.28|11318.28|11318.69|11318.69|11318.69|11318.69|11318.11|11318.11|0
1605882930000|2020-11-20 14:35:30|11318.92|11318.92|11318.8|11318.8|11319.09|11319.09|11318.8|11318.8|0
1605882940000|2020-11-20 14:35:40|11318.57|11318.57|11318.91|11318.91|11318.91|11318.91|11318.57|11318.57|0
1605882950000|2020-11-20 14:35:50|11319.02|11319.02|11316.51|11316.51|11319.02|11319.02|11316.51|11316.51|0
1605882960000|2020-11-20 14:36:00|11316.41|11316.41|11316.23|11316.23|11316.47|11316.47|11315.89|11315.89|0
1605882970000|2020-11-20 14:36:10|11315.89|11315.89|11316.23|11316.23|11316.23|11316.23|11315.89|11315.89|0
1605882990000|2020-11-20 14:36:30|11316.33|11316.33|11316.33|11316.33|11316.33|11316.33|11316.33|11316.33|0
1605883000000|2020-11-20 14:36:40|11316.95|11316.95|11316.9|11316.9|11317.61|11317.61|11316.78|11316.78|0
1605883010000|2020-11-20 14:36:50|11316.08|11316.08|11316.44|11316.44|11316.44|11316.44|11316.08|11316.08|0
1605883020000|2020-11-20 14:37:00|11316.33|11316.33|11316.86|11316.86|11316.86|11316.86|11316.33|11316.33|0
1605883030000|2020-11-20 14:37:10|11317.1|11317.1|11317.33|11317.33|11317.33|11317.33|11317.1|11317.1|0
1605883040000|2020-11-20 14:37:20|11316.51|11316.51|11316.8|11316.8|11316.8|11316.8|11315.15|11315.15|0
1605883050000|2020-11-20 14:37:30|11316.57|11316.57|11317.39|11317.39|11317.39|11317.39|11316.57|11316.57|0
1605883060000|2020-11-20 14:37:40|11317.15|11317.15|11317.15|11317.15|11317.15|11317.15|11317.15|11317.15|0
1605883070000|2020-11-20 14:37:50|11317.34|11317.34|11318.17|11318.17|11318.17|11318.17|11317.34|11317.34|0
1605883080000|2020-11-20 14:38:00|11318.29|11318.29|11319.15|11319.15|11319.15|11319.15|11318.29|11318.29|0
1605883090000|2020-11-20 14:38:10|11319.34|11319.34|11321.42|11321.42|11321.42|11321.42|11319.34|11319.34|0
1605883100000|2020-11-20 14:38:20|11321.71|11321.71|11322.06|11322.06|11322.06|11322.06|11321.71|11321.71|0
1605883110000|2020-11-20 14:38:30|11322.42|11322.42|11322.42|11322.42|11322.42|11322.42|11322.42|11322.42|0
1605883120000|2020-11-20 14:38:40|11321.65|11321.65|11321.03|11321.03|11321.65|11321.65|11321.03|11321.03|0
1605883140000|2020-11-20 14:39:00|11320.21|11320.21|11318.15|11318.15|11320.21|11320.21|11318.15|11318.15|0
1605883150000|2020-11-20 14:39:10|11317.68|11317.68|11318.44|11318.44|11318.44|11318.44|11317.59|11317.59|0
1605883160000|2020-11-20 14:39:20|11319.06|11319.06|11319.06|11319.06|11319.06|11319.06|11319.06|11319.06|0
1605883180000|2020-11-20 14:39:40|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|0
1605883210000|2020-11-20 14:40:10|11317.7|11317.7|11314.99|11314.99|11317.7|11317.7|11314.99|11314.99|0
1605883220000|2020-11-20 14:40:20|11314.92|11314.92|11315.29|11315.29|11315.5|11315.5|11314.78|11314.78|0
1605883240000|2020-11-20 14:40:40|11315.41|11315.41|11314.76|11314.76|11315.58|11315.58|11314.76|11314.76|0
1605883250000|2020-11-20 14:40:50|11315.26|11315.26|11315.55|11315.55|11315.55|11315.55|11315.26|11315.26|0
1605883260000|2020-11-20 14:41:00|11315.74|11315.74|11315.88|11315.88|11315.88|11315.88|11315.5|11315.5|0
1605883280000|2020-11-20 14:41:20|11316.24|11316.24|11316.48|11316.48|11316.48|11316.48|11316.24|11316.24|0
1605883290000|2020-11-20 14:41:30|11315.65|11315.65|11316.65|11316.65|11316.65|11316.65|11315.65|11315.65|0
1605883300000|2020-11-20 14:41:40|11316.48|11316.48|11316.79|11316.79|11317.03|11317.03|11316.48|11316.48|0
1605883310000|2020-11-20 14:41:50|11316.94|11316.94|11316.54|11316.54|11316.94|11316.94|11316.54|11316.54|0
1605883320000|2020-11-20 14:42:00|11316.71|11316.71|11317.11|11317.11|11317.11|11317.11|11316.71|11316.71|0
1605883330000|2020-11-20 14:42:10|11317.58|11317.58|11317.91|11317.91|11318.1|11318.1|11317.58|11317.58|0
1605883340000|2020-11-20 14:42:20|11318.05|11318.05|11316.69|11316.69|11318.34|11318.34|11316.69|11316.69|0
1605883350000|2020-11-20 14:42:30|11315.87|11315.87|11316.17|11316.17|11316.17|11316.17|11315.53|11315.53|0
1605883360000|2020-11-20 14:42:40|11316.32|11316.32|11316.06|11316.06|11316.32|11316.32|11315.7|11315.7|0
1605883370000|2020-11-20 14:42:50|11316.68|11316.68|11318.66|11318.66|11318.66|11318.66|11316.68|11316.68|0
1605883380000|2020-11-20 14:43:00|11319.02|11319.02|11319.15|11319.15|11319.15|11319.15|11319.02|11319.02|0
1605883390000|2020-11-20 14:43:10|11319.98|11319.98|11320.17|11320.17|11320.17|11320.17|11319.98|11319.98|0
1605883410000|2020-11-20 14:43:30|11321.16|11321.16|11321.4|11321.4|11321.4|11321.4|11321.16|11321.16|0
1605883420000|2020-11-20 14:43:40|11321.28|11321.28|11321.28|11321.28|11321.28|11321.28|11321.28|11321.28|0
1605883430000|2020-11-20 14:43:50|11321.54|11321.54|11321.54|11321.54|11321.54|11321.54|11321.54|11321.54|0
1605883440000|2020-11-20 14:44:00|11321.13|11321.13|11320.83|11320.83|11321.13|11321.13|11320.66|11320.66|0
1605883460000|2020-11-20 14:44:20|11320.74|11320.74|11320.74|11320.74|11320.74|11320.74|11320.74|11320.74|0
1605883470000|2020-11-20 14:44:30|11320.98|11320.98|11319.86|11319.86|11320.98|11320.98|11319.86|11319.86|0
1605883480000|2020-11-20 14:44:40|11319.58|11319.58|11318.54|11318.54|11320.33|11320.33|11318.54|11318.54|0
1605883490000|2020-11-20 14:44:50|11318.35|11318.35|11317.53|11317.53|11318.35|11318.35|11317.18|11317.18|0
1605883510000|2020-11-20 14:45:10|11317.76|11317.76|11317.91|11317.91|11317.91|11317.91|11317.76|11317.76|0
1605883520000|2020-11-20 14:45:20|11318.03|11318.03|11318.32|11318.32|11318.55|11318.55|11318.03|11318.03|0
1605883530000|2020-11-20 14:45:30|11318.08|11318.08|11317.06|11317.06|11318.32|11318.32|11316.91|11316.91|0
1605883540000|2020-11-20 14:45:40|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|0
1605883550000|2020-11-20 14:45:50|11316.58|11316.58|11315.99|11315.99|11316.58|11316.58|11315.76|11315.76|0
1605883560000|2020-11-20 14:46:00|11315.76|11315.76|11315.4|11315.4|11315.76|11315.76|11315.4|11315.4|0
1605883570000|2020-11-20 14:46:10|11315.87|11315.87|11315.61|11315.61|11316.06|11316.06|11315.24|11315.24|0
1605883580000|2020-11-20 14:46:20|11318.08|11318.08|11316.53|11316.53|11318.08|11318.08|11316.43|11316.43|0
1605883610000|2020-11-20 14:46:50|11316.8|11316.8|11316.94|11316.94|11316.94|11316.94|11316.65|11316.65|0
1605883620000|2020-11-20 14:47:00|11316.71|11316.71|11316.2|11316.2|11316.71|11316.71|11315.96|11315.96|0
1605883630000|2020-11-20 14:47:10|11316.28|11316.28|11315.65|11315.65|11316.28|11316.28|11315.65|11315.65|0
1605883640000|2020-11-20 14:47:20|11316.48|11316.48|11315.4|11315.4|11316.48|11316.48|11315.4|11315.4|0
1605883650000|2020-11-20 14:47:30|11315.16|11315.16|11314.82|11314.82|11315.16|11315.16|11314.82|11314.82|0
1605883660000|2020-11-20 14:47:40|11314.89|11314.89|11313.41|11313.41|11314.89|11314.89|11313.41|11313.41|0
1605883680000|2020-11-20 14:48:00|11313.05|11313.05|11313.41|11313.41|11313.41|11313.41|11313.05|11313.05|0
1605883690000|2020-11-20 14:48:10|11313.65|11313.65|11313.65|11313.65|11313.65|11313.65|11313.65|11313.65|0
1605883700000|2020-11-20 14:48:20|11313.38|11313.38|11313.38|11313.38|11313.38|11313.38|11313.38|11313.38|0
1605883710000|2020-11-20 14:48:30|11313.21|11313.21|11312.28|11312.28|11313.21|11313.21|11312.28|11312.28|0
1605883740000|2020-11-20 14:49:00|11312.45|11312.45|11312.17|11312.17|11312.79|11312.79|11312.17|11312.17|0
1605883750000|2020-11-20 14:49:10|11311.35|11311.35|11311.58|11311.58|11311.58|11311.58|11311.35|11311.35|0
1605883760000|2020-11-20 14:49:20|11310.76|11310.76|11310.61|11310.61|11310.76|11310.76|11310.61|11310.61|0
1605883770000|2020-11-20 14:49:30|11309.79|11309.79|11309.79|11309.79|11309.79|11309.79|11309.79|11309.79|0
1605883780000|2020-11-20 14:49:40|11308.9|11308.9|11309.59|11309.59|11310.55|11310.55|11308.9|11308.9|0
1605883790000|2020-11-20 14:49:50|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|0
1605883800000|2020-11-20 14:50:00|11309.22|11309.22|11309.65|11309.65|11309.65|11309.65|11308.59|11308.59|0
1605883810000|2020-11-20 14:50:10|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|11309.29|0
1605883820000|2020-11-20 14:50:20|11309.05|11309.05|11308.69|11308.69|11309.05|11309.05|11308.69|11308.69|0
1605883840000|2020-11-20 14:50:40|11308.4|11308.4|11308.11|11308.11|11308.4|11308.4|11308.11|11308.11|0
1605883850000|2020-11-20 14:50:50|11308.01|11308.01|11308.64|11308.64|11308.64|11308.64|11308.01|11308.01|0
1605883860000|2020-11-20 14:51:00|11308.81|11308.81|11308.98|11308.98|11308.98|11308.98|11308.81|11308.81|0
1605883870000|2020-11-20 14:51:10|11308.81|11308.81|11308.81|11308.81|11308.81|11308.81|11308.81|11308.81|0
1605883880000|2020-11-20 14:51:20|11308.71|11308.71|11308.57|11308.57|11308.71|11308.71|11308.57|11308.57|0
1605883890000|2020-11-20 14:51:30|11308.21|11308.21|11308.14|11308.14|11308.21|11308.21|11307.81|11307.81|0
1605883900000|2020-11-20 14:51:40|11308|11308|11308|11308|11308|11308|11308|11308|0
1605883910000|2020-11-20 14:51:50|11307.93|11307.93|11307.12|11307.12|11307.93|11307.93|11307.12|11307.12|0
1605883920000|2020-11-20 14:52:00|11307.94|11307.94|11307.94|11307.94|11307.94|11307.94|11307.94|11307.94|0
1605883930000|2020-11-20 14:52:10|11308.77|11308.77|11308.97|11308.97|11308.97|11308.97|11308.77|11308.77|0
1605883940000|2020-11-20 14:52:20|11309.04|11309.04|11309.34|11309.34|11309.34|11309.34|11309.04|11309.04|0
1605883960000|2020-11-20 14:52:40|11309.96|11309.96|11310.05|11310.05|11310.05|11310.05|11309.96|11309.96|0
1605883970000|2020-11-20 14:52:50|11309.82|11309.82|11309.23|11309.23|11309.82|11309.82|11309.23|11309.23|0
1605883980000|2020-11-20 14:53:00|11308.89|11308.89|11305.56|11305.56|11308.89|11308.89|11305.56|11305.56|0
1605883990000|2020-11-20 14:53:10|11305.45|11305.45|11307.6|11307.6|11307.6|11307.6|11305.45|11305.45|0
1605884000000|2020-11-20 14:53:20|11307.46|11307.46|11307.57|11307.57|11307.57|11307.57|11307.46|11307.46|0
1605884010000|2020-11-20 14:53:30|11307.46|11307.46|11307.46|11307.46|11307.46|11307.46|11307.46|11307.46|0
1605884030000|2020-11-20 14:53:50|11306.63|11306.63|11306.63|11306.63|11306.63|11306.63|11306.63|11306.63|0
1605884050000|2020-11-20 14:54:10|11306.78|11306.78|11306.16|11306.16|11306.78|11306.78|11306.16|11306.16|0
1605884060000|2020-11-20 14:54:20|11306.39|11306.39|11306.08|11306.08|11306.39|11306.39|11306.08|11306.08|0
1605884070000|2020-11-20 14:54:30|11306.42|11306.42|11304.29|11304.29|11306.42|11306.42|11304.29|11304.29|0
1605884080000|2020-11-20 14:54:40|11305.02|11305.02|11305.19|11305.19|11305.19|11305.19|11305.02|11305.02|0
1605884100000|2020-11-20 14:55:00|11304.99|11304.99|11305.16|11305.16|11305.22|11305.22|11304.99|11304.99|0
1605884140000|2020-11-20 14:55:40|11304.53|11304.53|11304.24|11304.24|11304.53|11304.53|11304.24|11304.24|0
1605884150000|2020-11-20 14:55:50|11303.62|11303.62|11303.22|11303.22|11303.62|11303.62|11303.22|11303.22|0
1605884160000|2020-11-20 14:56:00|11303.45|11303.45|11304.03|11304.03|11304.03|11304.03|11303.45|11303.45|0
1605884170000|2020-11-20 14:56:10|11304.38|11304.38|11305|11305|11305|11305|11304.38|11304.38|0
1605884180000|2020-11-20 14:56:20|11304.86|11304.86|11304.76|11304.76|11304.86|11304.86|11304.76|11304.76|0
1605884190000|2020-11-20 14:56:30|11305|11305|11305.69|11305.69|11305.92|11305.92|11305|11305|0
1605884200000|2020-11-20 14:56:40|11305.07|11305.07|11305.07|11305.07|11305.07|11305.07|11305.07|11305.07|0
1605884210000|2020-11-20 14:56:50|11305.3|11305.3|11305.66|11305.66|11305.66|11305.66|11305.3|11305.3|0
1605884220000|2020-11-20 14:57:00|11305.73|11305.73|11305.26|11305.26|11305.73|11305.73|11305.26|11305.26|0
1605884230000|2020-11-20 14:57:10|11305.32|11305.32|11305.23|11305.23|11305.32|11305.32|11305.23|11305.23|0
1605884260000|2020-11-20 14:57:40|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|11305.11|0
1605884270000|2020-11-20 14:57:50|11305.73|11305.73|11305.22|11305.22|11305.73|11305.73|11305.22|11305.22|0
1605884280000|2020-11-20 14:58:00|11305.05|11305.05|11305.42|11305.42|11305.42|11305.42|11305.05|11305.05|0
1605884290000|2020-11-20 14:58:10|11304.79|11304.79|11304.56|11304.56|11304.79|11304.79|11304.56|11304.56|0
1605884300000|2020-11-20 14:58:20|11304.92|11304.92|11305.55|11305.55|11305.55|11305.55|11304.92|11304.92|0
1605884310000|2020-11-20 14:58:30|11305.91|11305.91|11309.23|11309.23|11309.23|11309.23|11305.91|11305.91|0
1605884320000|2020-11-20 14:58:40|11309.46|11309.46|11308.81|11308.81|11309.63|11309.63|11308.81|11308.81|0
1605884330000|2020-11-20 14:58:50|11309.39|11309.39|11309.95|11309.95|11309.95|11309.95|11309.39|11309.39|0
1605884340000|2020-11-20 14:59:00|11310.09|11310.09|11310.34|11310.34|11310.46|11310.46|11310.09|11310.09|0
1605884350000|2020-11-20 14:59:10|11310.7|11310.7|11310.99|11310.99|11310.99|11310.99|11310.7|11310.7|0
1605884360000|2020-11-20 14:59:20|11310.85|11310.85|11310.02|11310.02|11310.85|11310.85|11310.02|11310.02|0
1605884370000|2020-11-20 14:59:30|11310.75|11310.75|11311|11311|11311|11311|11310.61|11310.61|0
1605884380000|2020-11-20 14:59:40|11311.29|11311.29|11311.29|11311.29|11311.29|11311.29|11311.29|11311.29|0
1605884390000|2020-11-20 14:59:50|11311.08|11311.08|11311.08|11311.08|11311.08|11311.08|11311.08|11311.08|0
1605884400000|2020-11-20 15:00:00|11311.25|11311.25|11312.22|11312.22|11312.83|11312.83|11311.25|11311.25|0
1605884410000|2020-11-20 15:00:10|11312.34|11312.34|11313.07|11313.07|11313.07|11313.07|11312.11|11312.11|0
1605884420000|2020-11-20 15:00:20|11313.65|11313.65|11314.12|11314.12|11314.85|11314.85|11313.65|11313.65|0
1605884430000|2020-11-20 15:00:30|11314.41|11314.41|11315.37|11315.37|11315.37|11315.37|11314.41|11314.41|0
1605884440000|2020-11-20 15:00:40|11317.84|11317.84|11317.5|11317.5|11317.84|11317.84|11317.5|11317.5|0
1605884450000|2020-11-20 15:00:50|11317.32|11317.32|11318.8|11318.8|11318.97|11318.97|11317.32|11317.32|0
1605884460000|2020-11-20 15:01:00|11318.57|11318.57|11319.55|11319.55|11319.55|11319.55|11318.57|11318.57|0
1605884470000|2020-11-20 15:01:10|11319.78|11319.78|11319.08|11319.08|11319.78|11319.78|11319.08|11319.08|0
1605884480000|2020-11-20 15:01:20|11319.23|11319.23|11319.36|11319.36|11319.49|11319.49|11319.23|11319.23|0
1605884490000|2020-11-20 15:01:30|11317.96|11317.96|11318.78|11318.78|11318.78|11318.78|11317.96|11317.96|0
1605884500000|2020-11-20 15:01:40|11318.9|11318.9|11321.39|11321.39|11321.39|11321.39|11318.9|11318.9|0
1605884510000|2020-11-20 15:01:50|11321.86|11321.86|11321.39|11321.39|11322.01|11322.01|11321.39|11321.39|0
1605884520000|2020-11-20 15:02:00|11321.62|11321.62|11322.13|11322.13|11322.13|11322.13|11321.62|11321.62|0
1605884540000|2020-11-20 15:02:20|11322.96|11322.96|11322.96|11322.96|11322.96|11322.96|11322.96|11322.96|0
1605884550000|2020-11-20 15:02:30|11322.79|11322.79|11320.47|11320.47|11323.08|11323.08|11320.47|11320.47|0
1605884570000|2020-11-20 15:02:50|11321.09|11321.09|11320.27|11320.27|11321.09|11321.09|11320.27|11320.27|0
1605884580000|2020-11-20 15:03:00|11320.61|11320.61|11320.23|11320.23|11320.61|11320.61|11319.93|11319.93|0
1605884590000|2020-11-20 15:03:10|11320.46|11320.46|11318.41|11318.41|11320.46|11320.46|11318.41|11318.41|0
1605884600000|2020-11-20 15:03:20|11318.12|11318.12|11317.53|11317.53|11318.12|11318.12|11317.53|11317.53|0
1605884610000|2020-11-20 15:03:30|11317.77|11317.77|11317.77|11317.77|11317.77|11317.77|11317.77|11317.77|0
1605884620000|2020-11-20 15:03:40|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|0
1605884630000|2020-11-20 15:03:50|11319.07|11319.07|11319.07|11319.07|11319.07|11319.07|11319.07|11319.07|0
1605884640000|2020-11-20 15:04:00|11319.9|11319.9|11318.25|11318.25|11319.9|11319.9|11318.25|11318.25|0
1605884650000|2020-11-20 15:04:10|11318.08|11318.08|11318.22|11318.22|11318.22|11318.22|11317.88|11317.88|0
1605884670000|2020-11-20 15:04:30|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|0
1605884680000|2020-11-20 15:04:40|11318.44|11318.44|11319.68|11319.68|11319.68|11319.68|11318.44|11318.44|0
1605884690000|2020-11-20 15:04:50|11319.92|11319.92|11319.1|11319.1|11319.92|11319.92|11319.1|11319.1|0
1605884700000|2020-11-20 15:05:00|11319.2|11319.2|11319.39|11319.39|11319.39|11319.39|11319.05|11319.05|0
1605884710000|2020-11-20 15:05:10|11319.68|11319.68|11318.86|11318.86|11319.68|11319.68|11318.86|11318.86|0
1605884720000|2020-11-20 15:05:20|11318.57|11318.57|11318.57|11318.57|11318.57|11318.57|11318.57|11318.57|0
1605884730000|2020-11-20 15:05:30|11317.14|11317.14|11316.8|11316.8|11317.14|11317.14|11316.8|11316.8|0
1605884740000|2020-11-20 15:05:40|11316.88|11316.88|11317.71|11317.71|11317.71|11317.71|11316.88|11316.88|0
1605884750000|2020-11-20 15:05:50|11317.94|11317.94|11317.82|11317.82|11317.94|11317.94|11317.71|11317.71|0
1605884760000|2020-11-20 15:06:00|11317.59|11317.59|11318.13|11318.13|11318.13|11318.13|11317.59|11317.59|0
1605884780000|2020-11-20 15:06:20|11317.31|11317.31|11317.43|11317.43|11317.43|11317.43|11316.92|11316.92|0
1605884790000|2020-11-20 15:06:30|11317.6|11317.6|11317.67|11317.67|11317.84|11317.84|11317.6|11317.6|0
1605884800000|2020-11-20 15:06:40|11317.96|11317.96|11317.73|11317.73|11317.96|11317.96|11317.73|11317.73|0
1605884810000|2020-11-20 15:06:50|11317.96|11317.96|11318.82|11318.82|11318.82|11318.82|11317.96|11317.96|0
1605884820000|2020-11-20 15:07:00|11318.78|11318.78|11317.67|11317.67|11318.78|11318.78|11317.13|11317.13|0
1605884840000|2020-11-20 15:07:20|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|11319.31|0
1605884860000|2020-11-20 15:07:40|11318.49|11318.49|11318.63|11318.63|11318.63|11318.63|11318.49|11318.49|0
1605884870000|2020-11-20 15:07:50|11317.81|11317.81|11313.62|11313.62|11317.81|11317.81|11313.62|11313.62|0
1605884880000|2020-11-20 15:08:00|11313.48|11313.48|11314.71|11314.71|11314.71|11314.71|11313.07|11313.07|0
1605884890000|2020-11-20 15:08:10|11314.88|11314.88|11315.24|11315.24|11315.24|11315.24|11314.77|11314.77|0
1605884900000|2020-11-20 15:08:20|11315.35|11315.35|11313.54|11313.54|11315.35|11315.35|11313.54|11313.54|0
1605884910000|2020-11-20 15:08:30|11313.4|11313.4|11313.12|11313.12|11313.4|11313.4|11313.12|11313.12|0
1605884920000|2020-11-20 15:08:40|11313.19|11313.19|11313.19|11313.19|11313.19|11313.19|11313.19|11313.19|0
1605884930000|2020-11-20 15:08:50|11312.37|11312.37|11312.37|11312.37|11312.37|11312.37|11312.37|11312.37|0
1605884940000|2020-11-20 15:09:00|11312.54|11312.54|11311.49|11311.49|11312.54|11312.54|11311.49|11311.49|0
1605884950000|2020-11-20 15:09:10|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|11311.58|0
1605884960000|2020-11-20 15:09:20|11311.47|11311.47|11310.81|11310.81|11311.64|11311.64|11310.81|11310.81|0
1605884990000|2020-11-20 15:09:50|11309.17|11309.17|11309.07|11309.07|11309.17|11309.17|11309.07|11309.07|0
1605885000000|2020-11-20 15:10:00|11309.9|11309.9|11311.47|11311.47|11311.47|11311.47|11309.83|11309.83|0
1605885010000|2020-11-20 15:10:10|11311.01|11311.01|11311.1|11311.1|11311.1|11311.1|11310.89|11310.89|0
1605885020000|2020-11-20 15:10:20|11311.92|11311.92|11312.12|11312.12|11312.12|11312.12|11311.92|11311.92|0
1605885030000|2020-11-20 15:10:30|11311.95|11311.95|11311.95|11311.95|11311.95|11311.95|11311.95|11311.95|0
1605885040000|2020-11-20 15:10:40|11312.12|11312.12|11311.89|11311.89|11312.12|11312.12|11311.89|11311.89|0
1605885050000|2020-11-20 15:10:50|11311.69|11311.69|11311.6|11311.6|11311.69|11311.69|11311.46|11311.46|0
1605885060000|2020-11-20 15:11:00|11311.48|11311.48|11309.57|11309.57|11311.48|11311.48|11309.57|11309.57|0
1605885070000|2020-11-20 15:11:10|11308.99|11308.99|11308.26|11308.26|11309.09|11309.09|11308.26|11308.26|0
1605885090000|2020-11-20 15:11:30|11307.44|11307.44|11305.99|11305.99|11307.44|11307.44|11305.99|11305.99|0
1605885100000|2020-11-20 15:11:40|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|11305.7|0
1605885110000|2020-11-20 15:11:50|11305.55|11305.55|11305.35|11305.35|11305.55|11305.55|11305.35|11305.35|0
1605885120000|2020-11-20 15:12:00|11304.53|11304.53|11304.53|11304.53|11304.53|11304.53|11304.53|11304.53|0
1605885130000|2020-11-20 15:12:10|11306.18|11306.18|11304|11304|11306.18|11306.18|11304|11304|0
1605885140000|2020-11-20 15:12:20|11303.86|11303.86|11303.86|11303.86|11303.86|11303.86|11303.24|11303.24|0
1605885150000|2020-11-20 15:12:30|11303.93|11303.93|11303.93|11303.93|11303.93|11303.93|11303.93|11303.93|0
1605885160000|2020-11-20 15:12:40|11303.31|11303.31|11302.73|11302.73|11303.31|11303.31|11302.73|11302.73|0
1605885170000|2020-11-20 15:12:50|11301.08|11301.08|11300.79|11300.79|11301.08|11301.08|11300.79|11300.79|0
1605885180000|2020-11-20 15:13:00|11300.68|11300.68|11299.84|11299.84|11300.68|11300.68|11299.84|11299.84|0
1605885190000|2020-11-20 15:13:10|11299.55|11299.55|11299.84|11299.84|11299.84|11299.84|11299.55|11299.55|0
1605885200000|2020-11-20 15:13:20|11299.98|11299.98|11299.79|11299.79|11299.98|11299.98|11299.69|11299.69|0
1605885210000|2020-11-20 15:13:30|11300.26|11300.26|11299.2|11299.2|11300.26|11300.26|11299.2|11299.2|0
1605885220000|2020-11-20 15:13:40|11300.02|11300.02|11300.02|11300.02|11300.02|11300.02|11300.02|11300.02|0
1605885240000|2020-11-20 15:14:00|11299.95|11299.95|11300.01|11300.01|11300.32|11300.32|11299.95|11299.95|0
1605885250000|2020-11-20 15:14:10|11300.84|11300.84|11300.9|11300.9|11300.9|11300.9|11300.84|11300.84|0
1605885260000|2020-11-20 15:14:20|11300.67|11300.67|11300.56|11300.56|11300.73|11300.73|11300.5|11300.5|0
1605885270000|2020-11-20 15:14:30|11299.74|11299.74|11299.45|11299.45|11299.74|11299.74|11299.45|11299.45|0
1605885280000|2020-11-20 15:14:40|11298.89|11298.89|11298.76|11298.76|11298.89|11298.89|11298.76|11298.76|0
1605885300000|2020-11-20 15:15:00|11298.9|11298.9|11298.55|11298.55|11298.9|11298.9|11298.55|11298.55|0
1605885310000|2020-11-20 15:15:10|11298.45|11298.45|11298.62|11298.62|11298.62|11298.62|11298.45|11298.45|0
1605885320000|2020-11-20 15:15:20|11298.9|11298.9|11297.78|11297.78|11298.9|11298.9|11297.78|11297.78|0
1605885340000|2020-11-20 15:15:40|11297.63|11297.63|11297.5|11297.5|11297.63|11297.63|11297.27|11297.27|0
1605885350000|2020-11-20 15:15:50|11296.68|11296.68|11295.76|11295.76|11296.68|11296.68|11295.76|11295.76|0
1605885360000|2020-11-20 15:16:00|11295.54|11295.54|11293.28|11293.28|11295.54|11295.54|11293.28|11293.28|0
1605885370000|2020-11-20 15:16:10|11292.7|11292.7|11292.53|11292.53|11292.7|11292.7|11292.46|11292.46|0
1605885390000|2020-11-20 15:16:30|11292.24|11292.24|11293.07|11293.07|11293.07|11293.07|11292.24|11292.24|0
1605885400000|2020-11-20 15:16:40|11292.9|11292.9|11292.07|11292.07|11292.9|11292.9|11292.07|11292.07|0
1605885420000|2020-11-20 15:17:00|11291.84|11291.84|11291.45|11291.45|11291.84|11291.84|11291.45|11291.45|0
1605885430000|2020-11-20 15:17:10|11291.28|11291.28|11291.28|11291.28|11291.28|11291.28|11291.28|11291.28|0
1605885440000|2020-11-20 15:17:20|11291.45|11291.45|11291.45|11291.45|11291.45|11291.45|11291.45|11291.45|0
1605885450000|2020-11-20 15:17:30|11291.21|11291.21|11291.21|11291.21|11291.21|11291.21|11291.21|11291.21|0
1605885460000|2020-11-20 15:17:40|11290.81|11290.81|11290.81|11290.81|11290.81|11290.81|11290.81|11290.81|0
1605885470000|2020-11-20 15:17:50|11290.55|11290.55|11291.8|11291.8|11291.8|11291.8|11290.55|11290.55|0
1605885480000|2020-11-20 15:18:00|11292.48|11292.48|11294.06|11294.06|11294.06|11294.06|11292.41|11292.41|0
1605885490000|2020-11-20 15:18:10|11294.88|11294.88|11295.11|11295.11|11295.11|11295.11|11294.88|11294.88|0
1605885500000|2020-11-20 15:18:20|11295.59|11295.59|11295.3|11295.3|11295.59|11295.59|11295.3|11295.3|0
1605885510000|2020-11-20 15:18:30|11295.18|11295.18|11295.18|11295.18|11295.18|11295.18|11295.18|11295.18|0
1605885520000|2020-11-20 15:18:40|11296.12|11296.12|11296.12|11296.12|11296.12|11296.12|11295.88|11295.88|0
1605885530000|2020-11-20 15:18:50|11296|11296|11296|11296|11296|11296|11296|11296|0
1605885540000|2020-11-20 15:19:00|11295.18|11295.18|11295.35|11295.35|11295.35|11295.35|11295.06|11295.06|0
1605885550000|2020-11-20 15:19:10|11295.64|11295.64|11296.84|11296.84|11296.94|11296.94|11295.64|11295.64|0
1605885560000|2020-11-20 15:19:20|11296.94|11296.94|11296.94|11296.94|11296.94|11296.94|11296.94|11296.94|0
1605885570000|2020-11-20 15:19:30|11297.31|11297.31|11296.68|11296.68|11297.31|11297.31|11296.68|11296.68|0
1605885580000|2020-11-20 15:19:40|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|0
1605885610000|2020-11-20 15:20:10|11296.51|11296.51|11296.38|11296.38|11296.61|11296.61|11296.38|11296.38|0
1605885620000|2020-11-20 15:20:20|11296.28|11296.28|11294.73|11294.73|11296.28|11296.28|11294.73|11294.73|0
1605885630000|2020-11-20 15:20:30|11294.62|11294.62|11293.76|11293.76|11294.62|11294.62|11293.76|11293.76|0
1605885640000|2020-11-20 15:20:40|11293.93|11293.93|11293.93|11293.93|11293.93|11293.93|11293.93|11293.93|0
1605885660000|2020-11-20 15:21:00|11293.63|11293.63|11293.58|11293.58|11293.99|11293.99|11293.58|11293.58|0
1605885670000|2020-11-20 15:21:10|11293.95|11293.95|11294.24|11294.24|11294.24|11294.24|11293.95|11293.95|0
1605885680000|2020-11-20 15:21:20|11294.35|11294.35|11294.21|11294.21|11294.35|11294.35|11294.21|11294.21|0
1605885690000|2020-11-20 15:21:30|11294.06|11294.06|11294.79|11294.79|11294.79|11294.79|11293.96|11293.96|0
1605885700000|2020-11-20 15:21:40|11294.59|11294.59|11294.73|11294.73|11294.73|11294.73|11294.49|11294.49|0
1605885710000|2020-11-20 15:21:50|11295.02|11295.02|11295.19|11295.19|11295.19|11295.19|11295.02|11295.02|0
1605885720000|2020-11-20 15:22:00|11294.9|11294.9|11296.3|11296.3|11296.3|11296.3|11294.9|11294.9|0
1605885730000|2020-11-20 15:22:10|11296.47|11296.47|11296.45|11296.45|11296.47|11296.47|11296.3|11296.3|0
1605885740000|2020-11-20 15:22:20|11296.28|11296.28|11296.1|11296.1|11296.33|11296.33|11295.96|11295.96|0
1605885750000|2020-11-20 15:22:30|11296.24|11296.24|11296.7|11296.7|11296.7|11296.7|11296.14|11296.14|0
1605885760000|2020-11-20 15:22:40|11296.6|11296.6|11296.43|11296.43|11296.6|11296.6|11296.43|11296.43|0
1605885780000|2020-11-20 15:23:00|11296.53|11296.53|11296.18|11296.18|11297.15|11297.15|11295.9|11295.9|0
1605885790000|2020-11-20 15:23:10|11296.05|11296.05|11295.88|11295.88|11296.87|11296.87|11295.88|11295.88|0
1605885800000|2020-11-20 15:23:20|11295.79|11295.79|11296.62|11296.62|11296.81|11296.81|11295.79|11295.79|0
1605885810000|2020-11-20 15:23:30|11296.85|11296.85|11296.85|11296.85|11296.85|11296.85|11296.85|11296.85|0
1605885820000|2020-11-20 15:23:40|11297.33|11297.33|11298.21|11298.21|11298.21|11298.21|11297.33|11297.33|0
1605885830000|2020-11-20 15:23:50|11298.33|11298.33|11298.33|11298.33|11298.33|11298.33|11298.33|11298.33|0
1605885840000|2020-11-20 15:24:00|11298.42|11298.42|11301.85|11301.85|11301.85|11301.85|11298.42|11298.42|0
1605885850000|2020-11-20 15:24:10|11302.68|11302.68|11303.52|11303.52|11303.52|11303.52|11302.68|11302.68|0
1605885860000|2020-11-20 15:24:20|11303.42|11303.42|11302.25|11302.25|11303.42|11303.42|11302.25|11302.25|0
1605885870000|2020-11-20 15:24:30|11302.93|11302.93|11302.64|11302.64|11302.93|11302.93|11301.57|11301.57|0
1605885880000|2020-11-20 15:24:40|11303.11|11303.11|11302.7|11302.7|11303.11|11303.11|11302.7|11302.7|0
1605885890000|2020-11-20 15:24:50|11302.8|11302.8|11302.34|11302.34|11302.8|11302.8|11302.34|11302.34|0
1605885900000|2020-11-20 15:25:00|11301.96|11301.96|11300.36|11300.36|11301.96|11301.96|11300.36|11300.36|0
1605885910000|2020-11-20 15:25:10|11299.54|11299.54|11299.54|11299.54|11299.54|11299.54|11299.54|11299.54|0
1605885920000|2020-11-20 15:25:20|11299.31|11299.31|11299.31|11299.31|11299.31|11299.31|11299.31|11299.31|0
1605885930000|2020-11-20 15:25:30|11298.68|11298.68|11298.78|11298.78|11298.78|11298.78|11298.68|11298.68|0
1605885950000|2020-11-20 15:25:50|11297.96|11297.96|11297.9|11297.9|11298.02|11298.02|11297.79|11297.79|0
1605885960000|2020-11-20 15:26:00|11298|11298|11298|11298|11298|11298|11298|11298|0
1605885970000|2020-11-20 15:26:10|11298.83|11298.83|11298.5|11298.5|11298.83|11298.83|11298.2|11298.2|0
1605885980000|2020-11-20 15:26:20|11298.91|11298.91|11301.41|11301.41|11301.41|11301.41|11298.79|11298.79|0
1605886000000|2020-11-20 15:26:40|11301.7|11301.7|11301.05|11301.05|11301.7|11301.7|11301.05|11301.05|0
1605886010000|2020-11-20 15:26:50|11300.85|11300.85|11301.29|11301.29|11301.29|11301.29|11300.85|11300.85|0
1605886020000|2020-11-20 15:27:00|11301.17|11301.17|11300.74|11300.74|11301.17|11301.17|11300.74|11300.74|0
1605886030000|2020-11-20 15:27:10|11300.53|11300.53|11299.27|11299.27|11300.67|11300.67|11299.27|11299.27|0
1605886040000|2020-11-20 15:27:20|11299.4|11299.4|11299.89|11299.89|11299.89|11299.89|11299.4|11299.4|0
1605886050000|2020-11-20 15:27:30|11299.96|11299.96|11299.09|11299.09|11299.96|11299.96|11299.09|11299.09|0
1605886060000|2020-11-20 15:27:40|11298.8|11298.8|11298.43|11298.43|11298.8|11298.8|11298.43|11298.43|0
1605886070000|2020-11-20 15:27:50|11298.67|11298.67|11298.9|11298.9|11298.9|11298.9|11298.67|11298.67|0
1605886080000|2020-11-20 15:28:00|11298.7|11298.7|11299.52|11299.52|11299.52|11299.52|11298.7|11298.7|0
1605886090000|2020-11-20 15:28:10|11300.35|11300.35|11301.61|11301.61|11301.61|11301.61|11300.35|11300.35|0
1605886100000|2020-11-20 15:28:20|11301.47|11301.47|11301.3|11301.3|11301.76|11301.76|11301.3|11301.3|0
1605886110000|2020-11-20 15:28:30|11301.83|11301.83|11301.83|11301.83|11301.83|11301.83|11301.83|11301.83|0
1605886120000|2020-11-20 15:28:40|11301.01|11301.01|11300.62|11300.62|11301.01|11301.01|11300.62|11300.62|0
1605886150000|2020-11-20 15:29:10|11300.86|11300.86|11300.47|11300.47|11301.3|11301.3|11300.47|11300.47|0
1605886160000|2020-11-20 15:29:20|11300.59|11300.59|11300.12|11300.12|11300.59|11300.59|11300.12|11300.12|0
1605886170000|2020-11-20 15:29:30|11299.3|11299.3|11299.3|11299.3|11299.3|11299.3|11299.3|11299.3|0
1605886180000|2020-11-20 15:29:40|11299.07|11299.07|11299.35|11299.35|11299.35|11299.35|11299.07|11299.07|0
1605886190000|2020-11-20 15:29:50|11299.64|11299.64|11299.79|11299.79|11299.79|11299.79|11299.64|11299.64|0
1605886200000|2020-11-20 15:30:00|11299.93|11299.93|11303.08|11303.08|11303.08|11303.08|11299.58|11299.58|0
1605886210000|2020-11-20 15:30:10|11303.31|11303.31|11305.08|11305.08|11305.08|11305.08|11303.31|11303.31|0
1605886220000|2020-11-20 15:30:20|11305.37|11305.37|11305.37|11305.37|11305.37|11305.37|11305.37|11305.37|0
1605886230000|2020-11-20 15:30:30|11305.2|11305.2|11305.37|11305.37|11305.37|11305.37|11305.03|11305.03|0
1605886240000|2020-11-20 15:30:40|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|0
1605886260000|2020-11-20 15:31:00|11305.48|11305.48|11305.24|11305.24|11305.48|11305.48|11305.24|11305.24|0
1605886270000|2020-11-20 15:31:10|11305.01|11305.01|11304.77|11304.77|11305.01|11305.01|11304.77|11304.77|0
1605886280000|2020-11-20 15:31:20|11304.91|11304.91|11305.51|11305.51|11305.51|11305.51|11304.91|11304.91|0
1605886290000|2020-11-20 15:31:30|11305.27|11305.27|11305.27|11305.27|11305.27|11305.27|11305.27|11305.27|0
1605886300000|2020-11-20 15:31:40|11304.65|11304.65|11303.37|11303.37|11304.65|11304.65|11303.37|11303.37|0
1605886310000|2020-11-20 15:31:50|11303.49|11303.49|11304.17|11304.17|11304.17|11304.17|11303.49|11303.49|0
1605886320000|2020-11-20 15:32:00|11304.41|11304.41|11304.17|11304.17|11304.41|11304.41|11304.17|11304.17|0
1605886340000|2020-11-20 15:32:20|11303.81|11303.81|11303.81|11303.81|11303.81|11303.81|11303.81|11303.81|0
1605886350000|2020-11-20 15:32:30|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|11303.98|0
1605886360000|2020-11-20 15:32:40|11304.8|11304.8|11304.8|11304.8|11304.8|11304.8|11304.8|11304.8|0
1605886370000|2020-11-20 15:32:50|11304.9|11304.9|11304.9|11304.9|11304.9|11304.9|11304.9|11304.9|0
1605886380000|2020-11-20 15:33:00|11305.28|11305.28|11305.75|11305.75|11305.75|11305.75|11305.28|11305.28|0
1605886390000|2020-11-20 15:33:10|11305.82|11305.82|11307.73|11307.73|11307.8|11307.8|11305.82|11305.82|0
1605886400000|2020-11-20 15:33:20|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|11307.85|0
1605886410000|2020-11-20 15:33:30|11308.13|11308.13|11308.4|11308.4|11308.4|11308.4|11308.13|11308.13|0
1605886420000|2020-11-20 15:33:40|11308.27|11308.27|11308.21|11308.21|11308.27|11308.27|11308.14|11308.14|0
1605886430000|2020-11-20 15:33:50|11308.3|11308.3|11308.27|11308.27|11308.51|11308.51|11307.68|11307.68|0
1605886450000|2020-11-20 15:34:10|11308.34|11308.34|11309.23|11309.23|11309.23|11309.23|11308.34|11308.34|0
1605886460000|2020-11-20 15:34:20|11309.59|11309.59|11309.99|11309.99|11310.21|11310.21|11309.59|11309.59|0
1605886470000|2020-11-20 15:34:30|11310.16|11310.16|11310.31|11310.31|11310.31|11310.31|11309.99|11309.99|0
1605886490000|2020-11-20 15:34:50|11310.78|11310.78|11309.67|11309.67|11310.78|11310.78|11309.67|11309.67|0
1605886500000|2020-11-20 15:35:00|11309.8|11309.8|11309.61|11309.61|11309.8|11309.8|11309.61|11309.61|0
1605886510000|2020-11-20 15:35:10|11309.42|11309.42|11309.42|11309.42|11309.42|11309.42|11309.42|11309.42|0
1605886520000|2020-11-20 15:35:20|11309.19|11309.19|11309.19|11309.19|11309.19|11309.19|11309.19|11309.19|0
1605886540000|2020-11-20 15:35:40|11309.25|11309.25|11309.38|11309.38|11309.59|11309.59|11309.25|11309.25|0
1605886550000|2020-11-20 15:35:50|11309.48|11309.48|11309.48|11309.48|11309.48|11309.48|11309.48|11309.48|0
1605886560000|2020-11-20 15:36:00|11309.57|11309.57|11309.29|11309.29|11309.8|11309.8|11309.18|11309.18|0
1605886570000|2020-11-20 15:36:10|11309.2|11309.2|11309.2|11309.2|11309.2|11309.2|11309.2|11309.2|0
1605886580000|2020-11-20 15:36:20|11309.1|11309.1|11309.23|11309.23|11309.33|11309.33|11309.1|11309.1|0
1605886590000|2020-11-20 15:36:30|11309.47|11309.47|11310.05|11310.05|11310.05|11310.05|11309.47|11309.47|0
1605886600000|2020-11-20 15:36:40|11310.15|11310.15|11309.98|11309.98|11310.15|11310.15|11309.98|11309.98|0
1605886610000|2020-11-20 15:36:50|11310.27|11310.27|11309.98|11309.98|11310.27|11310.27|11309.98|11309.98|0
1605886620000|2020-11-20 15:37:00|11310.15|11310.15|11310.59|11310.59|11310.59|11310.59|11310.15|11310.15|0
1605886630000|2020-11-20 15:37:10|11310.69|11310.69|11312.45|11312.45|11312.96|11312.96|11310.69|11310.69|0
1605886640000|2020-11-20 15:37:20|11312.68|11312.68|11312.68|11312.68|11312.68|11312.68|11312.68|11312.68|0
1605886650000|2020-11-20 15:37:30|11312.83|11312.83|11312.97|11312.97|11312.97|11312.97|11312.83|11312.83|0
1605886660000|2020-11-20 15:37:40|11313.23|11313.23|11314.11|11314.11|11314.11|11314.11|11313.16|11313.16|0
1605886670000|2020-11-20 15:37:50|11314.3|11314.3|11316.01|11316.01|11316.01|11316.01|11314.3|11314.3|0
1605886680000|2020-11-20 15:38:00|11316.27|11316.27|11314.36|11314.36|11316.27|11316.27|11314.36|11314.36|0
1605886690000|2020-11-20 15:38:10|11314.13|11314.13|11314.42|11314.42|11314.42|11314.42|11314.13|11314.13|0
1605886700000|2020-11-20 15:38:20|11314.55|11314.55|11315.04|11315.04|11315.04|11315.04|11314.55|11314.55|0
1605886710000|2020-11-20 15:38:30|11315.19|11315.19|11315.28|11315.28|11315.28|11315.28|11315.19|11315.19|0
1605886720000|2020-11-20 15:38:40|11315.47|11315.47|11315.47|11315.47|11315.47|11315.47|11315.47|11315.47|0
1605886730000|2020-11-20 15:38:50|11315.1|11315.1|11315.1|11315.1|11315.1|11315.1|11315.1|11315.1|0
1605886740000|2020-11-20 15:39:00|11315.27|11315.27|11315.23|11315.23|11315.38|11315.38|11315.23|11315.23|0
1605886750000|2020-11-20 15:39:10|11315.38|11315.38|11315.09|11315.09|11315.38|11315.38|11315.09|11315.09|0
1605886760000|2020-11-20 15:39:20|11314.85|11314.85|11314.59|11314.59|11314.85|11314.85|11314.59|11314.59|0
1605886770000|2020-11-20 15:39:30|11315.06|11315.06|11314.98|11314.98|11315.3|11315.3|11314.72|11314.72|0
1605886780000|2020-11-20 15:39:40|11315.05|11315.05|11314.82|11314.82|11315.87|11315.87|11314.53|11314.53|0
1605886790000|2020-11-20 15:39:50|11314.94|11314.94|11314.77|11314.77|11314.94|11314.94|11314.77|11314.77|0
1605886800000|2020-11-20 15:40:00|11315|11315|11315.02|11315.02|11315.29|11315.29|11315|11315|0
1605886810000|2020-11-20 15:40:10|11316.89|11316.89|11316.52|11316.52|11316.89|11316.89|11316.52|11316.52|0
1605886830000|2020-11-20 15:40:30|11316.9|11316.9|11316.63|11316.63|11316.9|11316.9|11316.63|11316.63|0
1605886850000|2020-11-20 15:40:50|11316.75|11316.75|11316.75|11316.75|11316.75|11316.75|11316.75|11316.75|0
1605886860000|2020-11-20 15:41:00|11316.6|11316.6|11316.6|11316.6|11316.6|11316.6|11316.6|11316.6|0
1605886870000|2020-11-20 15:41:10|11315.78|11315.78|11315.66|11315.66|11315.78|11315.78|11315.66|11315.66|0
1605886880000|2020-11-20 15:41:20|11315.89|11315.89|11315.43|11315.43|11315.89|11315.89|11315.43|11315.43|0
1605886890000|2020-11-20 15:41:30|11315.62|11315.62|11315.41|11315.41|11315.62|11315.62|11315.41|11315.41|0
1605886900000|2020-11-20 15:41:40|11315.35|11315.35|11314.83|11314.83|11315.41|11315.41|11314.01|11314.01|0
1605886910000|2020-11-20 15:41:50|11314.72|11314.72|11313.11|11313.11|11314.72|11314.72|11313.11|11313.11|0
1605886920000|2020-11-20 15:42:00|11313.94|11313.94|11313.94|11313.94|11313.94|11313.94|11313.94|11313.94|0
1605886930000|2020-11-20 15:42:10|11313.56|11313.56|11313.3|11313.3|11313.56|11313.56|11312.94|11312.94|0
1605886940000|2020-11-20 15:42:20|11313.73|11313.73|11313.56|11313.56|11313.73|11313.73|11313.56|11313.56|0
1605886950000|2020-11-20 15:42:30|11313.93|11313.93|11314.29|11314.29|11314.29|11314.29|11313.93|11313.93|0
1605886960000|2020-11-20 15:42:40|11314.48|11314.48|11314.86|11314.86|11314.86|11314.86|11314.48|11314.48|0
1605886970000|2020-11-20 15:42:50|11315.09|11315.09|11315.09|11315.09|11315.09|11315.09|11315.09|11315.09|0
1605886980000|2020-11-20 15:43:00|11315.24|11315.24|11315.02|11315.02|11315.38|11315.38|11315.02|11315.02|0
1605886990000|2020-11-20 15:43:10|11315.13|11315.13|11314.76|11314.76|11315.13|11315.13|11314.42|11314.42|0
1605887000000|2020-11-20 15:43:20|11314.93|11314.93|11318|11318|11318|11318|11314.93|11314.93|0
1605887010000|2020-11-20 15:43:30|11318.82|11318.82|11319.01|11319.01|11319.01|11319.01|11318.82|11318.82|0
1605887020000|2020-11-20 15:43:40|11319.13|11319.13|11319.01|11319.01|11319.13|11319.13|11319.01|11319.01|0
1605887030000|2020-11-20 15:43:50|11319.84|11319.84|11319.84|11319.84|11319.84|11319.84|11319.84|11319.84|0
1605887060000|2020-11-20 15:44:20|11320.2|11320.2|11319.86|11319.86|11320.2|11320.2|11319.86|11319.86|0
1605887070000|2020-11-20 15:44:30|11320|11320|11320|11320|11320|11320|11320|11320|0
1605887080000|2020-11-20 15:44:40|11319.83|11319.83|11319.52|11319.52|11319.83|11319.83|11319.52|11319.52|0
1605887100000|2020-11-20 15:45:00|11319.23|11319.23|11321.79|11321.79|11321.79|11321.79|11319.23|11319.23|0
1605887120000|2020-11-20 15:45:20|11321.08|11321.08|11320.96|11320.96|11321.2|11321.2|11320.96|11320.96|0
1605887130000|2020-11-20 15:45:30|11320.28|11320.28|11321.16|11321.16|11321.16|11321.16|11320.28|11320.28|0
1605887140000|2020-11-20 15:45:40|11320.88|11320.88|11320.88|11320.88|11320.88|11320.88|11320.88|11320.88|0
1605887150000|2020-11-20 15:45:50|11320.65|11320.65|11320.71|11320.71|11320.71|11320.71|11320.65|11320.65|0
1605887160000|2020-11-20 15:46:00|11322.36|11322.36|11322.12|11322.12|11322.36|11322.36|11321.8|11321.8|0
1605887170000|2020-11-20 15:46:10|11321.98|11321.98|11322.81|11322.81|11322.81|11322.81|11321.98|11321.98|0
1605887180000|2020-11-20 15:46:20|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|0
1605887190000|2020-11-20 15:46:30|11323.9|11323.9|11323.28|11323.28|11323.97|11323.97|11323.28|11323.28|0
1605887200000|2020-11-20 15:46:40|11323.21|11323.21|11323.14|11323.14|11323.21|11323.21|11323.14|11323.14|0
1605887210000|2020-11-20 15:46:50|11323.97|11323.97|11319.78|11319.78|11323.97|11323.97|11319.78|11319.78|0
1605887220000|2020-11-20 15:47:00|11319.72|11319.72|11320.19|11320.19|11320.19|11320.19|11319.72|11319.72|0
1605887230000|2020-11-20 15:47:10|11320.67|11320.67|11321.66|11321.66|11321.66|11321.66|11320.19|11320.19|0
1605887240000|2020-11-20 15:47:20|11321.84|11321.84|11321.72|11321.72|11321.84|11321.84|11321.72|11321.72|0
1605887250000|2020-11-20 15:47:30|11322.54|11322.54|11322.3|11322.3|11322.54|11322.54|11322.3|11322.3|0
1605887260000|2020-11-20 15:47:40|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|0
1605887270000|2020-11-20 15:47:50|11322.73|11322.73|11321.4|11321.4|11324.38|11324.38|11321.4|11321.4|0
1605887280000|2020-11-20 15:48:00|11322.19|11322.19|11322.62|11322.62|11323.44|11323.44|11321.75|11321.75|0
1605887290000|2020-11-20 15:48:10|11323.07|11323.07|11322.83|11322.83|11323.07|11323.07|11322.83|11322.83|0
1605887310000|2020-11-20 15:48:30|11323.03|11323.03|11322.83|11322.83|11323.03|11323.03|11322.83|11322.83|0
1605887320000|2020-11-20 15:48:40|11322.89|11322.89|11326.02|11326.02|11326.02|11326.02|11322.89|11322.89|0
1605887330000|2020-11-20 15:48:50|11326.17|11326.17|11325.81|11325.81|11326.17|11326.17|11325.81|11325.81|0
1605887340000|2020-11-20 15:49:00|11325.96|11325.96|11326.1|11326.1|11326.1|11326.1|11325.96|11325.96|0
1605887350000|2020-11-20 15:49:10|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|0
1605887360000|2020-11-20 15:49:20|11325.86|11325.86|11325.2|11325.2|11326.09|11326.09|11325.2|11325.2|0
1605887370000|2020-11-20 15:49:30|11325.03|11325.03|11326.15|11326.15|11326.68|11326.68|11325.03|11325.03|0
1605887380000|2020-11-20 15:49:40|11326.25|11326.25|11326.47|11326.47|11326.58|11326.58|11326.11|11326.11|0
1605887390000|2020-11-20 15:49:50|11326.59|11326.59|11326.59|11326.59|11326.59|11326.59|11326.59|11326.59|0
1605887400000|2020-11-20 15:50:00|11326.49|11326.49|11327.07|11327.07|11327.07|11327.07|11326.49|11326.49|0
1605887410000|2020-11-20 15:50:10|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|11327.43|0
1605887420000|2020-11-20 15:50:20|11327.14|11327.14|11328.79|11328.79|11328.79|11328.79|11327.14|11327.14|0
1605887440000|2020-11-20 15:50:40|11328.64|11328.64|11329.2|11329.2|11329.2|11329.2|11328.64|11328.64|0
1605887450000|2020-11-20 15:50:50|11329.06|11329.06|11329.06|11329.06|11329.06|11329.06|11329.06|11329.06|0
1605887460000|2020-11-20 15:51:00|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|0
1605887470000|2020-11-20 15:51:10|11330.05|11330.05|11328.77|11328.77|11330.05|11330.05|11328.77|11328.77|0
1605887480000|2020-11-20 15:51:20|11328.48|11328.48|11329.91|11329.91|11330.27|11330.27|11328.48|11328.48|0
1605887490000|2020-11-20 15:51:30|11330.73|11330.73|11331.04|11331.04|11331.56|11331.56|11330.73|11330.73|0
1605887500000|2020-11-20 15:51:40|11331.27|11331.27|11331.42|11331.42|11331.42|11331.42|11331.27|11331.27|0
1605887510000|2020-11-20 15:51:50|11331.71|11331.71|11335.11|11335.11|11335.11|11335.11|11331.14|11331.14|0
1605887520000|2020-11-20 15:52:00|11334.97|11334.97|11334.14|11334.14|11334.97|11334.97|11334.14|11334.14|0
1605887530000|2020-11-20 15:52:10|11334.77|11334.77|11335.18|11335.18|11335.18|11335.18|11334.77|11334.77|0
1605887540000|2020-11-20 15:52:20|11335.04|11335.04|11337.51|11337.51|11337.51|11337.51|11335.04|11335.04|0
1605887550000|2020-11-20 15:52:30|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|0
1605887560000|2020-11-20 15:52:40|11337.94|11337.94|11337.12|11337.12|11337.94|11337.94|11337.12|11337.12|0
1605887570000|2020-11-20 15:52:50|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|0
1605887590000|2020-11-20 15:53:10|11336.3|11336.3|11337.12|11337.12|11337.12|11337.12|11336.3|11336.3|0
1605887600000|2020-11-20 15:53:20|11337.36|11337.36|11337.19|11337.19|11337.36|11337.36|11337.19|11337.19|0
1605887610000|2020-11-20 15:53:30|11337.31|11337.31|11337.21|11337.21|11337.31|11337.31|11337.21|11337.21|0
1605887620000|2020-11-20 15:53:40|11337.31|11337.31|11337.52|11337.52|11337.52|11337.52|11337.31|11337.31|0
1605887630000|2020-11-20 15:53:50|11338.34|11338.34|11336.72|11336.72|11338.46|11338.46|11336.72|11336.72|0
1605887640000|2020-11-20 15:54:00|11336.1|11336.1|11336.2|11336.2|11336.2|11336.2|11336.1|11336.1|0
1605887650000|2020-11-20 15:54:10|11337.84|11337.84|11338.36|11338.36|11338.36|11338.36|11337.84|11337.84|0
1605887670000|2020-11-20 15:54:30|11338.07|11338.07|11337.44|11337.44|11338.07|11338.07|11337.44|11337.44|0
1605887680000|2020-11-20 15:54:40|11336.35|11336.35|11338.16|11338.16|11338.37|11338.37|11336.35|11336.35|0
1605887700000|2020-11-20 15:55:00|11338.5|11338.5|11338.33|11338.33|11338.5|11338.5|11338.33|11338.33|0
1605887720000|2020-11-20 15:55:20|11338.43|11338.43|11338.26|11338.26|11338.55|11338.55|11338.26|11338.26|0
1605887730000|2020-11-20 15:55:30|11338.88|11338.88|11338.57|11338.57|11338.88|11338.88|11338.43|11338.43|0
1605887750000|2020-11-20 15:55:50|11338.34|11338.34|11339.11|11339.11|11339.11|11339.11|11338.34|11338.34|0
1605887760000|2020-11-20 15:56:00|11339.28|11339.28|11340.66|11340.66|11341.01|11341.01|11339.28|11339.28|0
1605887770000|2020-11-20 15:56:10|11341.07|11341.07|11341.8|11341.8|11341.8|11341.8|11341.07|11341.07|0
1605887780000|2020-11-20 15:56:20|11342.62|11342.62|11342.39|11342.39|11342.62|11342.62|11342.39|11342.39|0
1605887790000|2020-11-20 15:56:30|11341.92|11341.92|11343.55|11343.55|11343.55|11343.55|11341.92|11341.92|0
1605887810000|2020-11-20 15:56:50|11343.92|11343.92|11344.26|11344.26|11344.26|11344.26|11343.68|11343.68|0
1605887820000|2020-11-20 15:57:00|11344.43|11344.43|11344.72|11344.72|11344.72|11344.72|11344.43|11344.43|0
1605887830000|2020-11-20 15:57:10|11344.85|11344.85|11344.85|11344.85|11344.85|11344.85|11344.85|11344.85|0
1605887840000|2020-11-20 15:57:20|11345.08|11345.08|11345.55|11345.55|11345.55|11345.55|11345.08|11345.08|0
1605887850000|2020-11-20 15:57:30|11347|11347|11347.04|11347.04|11347.13|11347.13|11346.5|11346.5|0
1605887860000|2020-11-20 15:57:40|11345.79|11345.79|11345.79|11345.79|11345.91|11345.91|11345.79|11345.79|0
1605887870000|2020-11-20 15:57:50|11345.69|11345.69|11346.52|11346.52|11346.52|11346.52|11345.69|11345.69|0
1605887880000|2020-11-20 15:58:00|11346.62|11346.62|11346.71|11346.71|11346.71|11346.71|11346.62|11346.62|0
1605887890000|2020-11-20 15:58:10|11346.65|11346.65|11346.35|11346.35|11346.65|11346.65|11346.35|11346.35|0
1605887900000|2020-11-20 15:58:20|11347.07|11347.07|11347.07|11347.07|11347.07|11347.07|11347.07|11347.07|0
1605887910000|2020-11-20 15:58:30|11347.44|11347.44|11347.53|11347.53|11347.53|11347.53|11347.29|11347.29|0
1605887920000|2020-11-20 15:58:40|11346.91|11346.91|11347.03|11347.03|11347.03|11347.03|11346.91|11346.91|0
1605887930000|2020-11-20 15:58:50|11346.65|11346.65|11346.65|11346.65|11346.65|11346.65|11346.65|11346.65|0
1605887940000|2020-11-20 15:59:00|11346.28|11346.28|11345.34|11345.34|11346.28|11346.28|11345.24|11345.24|0
1605887950000|2020-11-20 15:59:10|11345.58|11345.58|11344.85|11344.85|11345.58|11345.58|11344.75|11344.75|0
1605887970000|2020-11-20 15:59:30|11344.75|11344.75|11344.75|11344.75|11344.75|11344.75|11344.75|11344.75|0
1605887980000|2020-11-20 15:59:40|11345.37|11345.37|11345.08|11345.08|11345.37|11345.37|11345.08|11345.08|0
1605887990000|2020-11-20 15:59:50|11344.91|11344.91|11345|11345|11345|11345|11344.91|11344.91|0
1605888000000|2020-11-20 16:00:00|11344.71|11344.71|11344.6|11344.6|11345|11345|11344.6|11344.6|0
1605888010000|2020-11-20 16:00:10|11344.77|11344.77|11345.72|11345.72|11345.72|11345.72|11344.77|11344.77|0
1605888020000|2020-11-20 16:00:20|11346.34|11346.34|11346.17|11346.17|11346.34|11346.34|11346.17|11346.17|0
1605888040000|2020-11-20 16:00:40|11346.05|11346.05|11348.11|11348.11|11348.11|11348.11|11345.72|11345.72|0
1605888050000|2020-11-20 16:00:50|11348.3|11348.3|11348.3|11348.3|11348.3|11348.3|11348.3|11348.3|0
1605888060000|2020-11-20 16:01:00|11348.53|11348.53|11348.07|11348.07|11348.53|11348.53|11347.71|11347.71|0
1605888070000|2020-11-20 16:01:10|11348.24|11348.24|11352.47|11352.47|11352.47|11352.47|11348.24|11348.24|0
1605888080000|2020-11-20 16:01:20|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|11352.61|0
1605888090000|2020-11-20 16:01:30|11352.68|11352.68|11353|11353|11353|11353|11352.68|11352.68|0
1605888100000|2020-11-20 16:01:40|11354.24|11354.24|11354.63|11354.63|11354.63|11354.63|11354|11354|0
1605888110000|2020-11-20 16:01:50|11355.1|11355.1|11355.21|11355.21|11355.21|11355.21|11354.39|11354.39|0
1605888120000|2020-11-20 16:02:00|11355.5|11355.5|11355.65|11355.65|11355.65|11355.65|11355.5|11355.5|0
1605888130000|2020-11-20 16:02:10|11355.41|11355.41|11355.99|11355.99|11355.99|11355.99|11355.41|11355.41|0
1605888150000|2020-11-20 16:02:30|11356.14|11356.14|11356.27|11356.27|11356.5|11356.5|11356.14|11356.14|0
1605888160000|2020-11-20 16:02:40|11356.45|11356.45|11356.74|11356.74|11356.74|11356.74|11356.45|11356.45|0
1605888170000|2020-11-20 16:02:50|11357.56|11357.56|11357.79|11357.79|11357.79|11357.79|11357.56|11357.56|0
1605888180000|2020-11-20 16:03:00|11356.97|11356.97|11356.54|11356.54|11356.97|11356.97|11355.78|11355.78|0
1605888190000|2020-11-20 16:03:10|11356.78|11356.78|11354.89|11354.89|11356.78|11356.78|11354.89|11354.89|0
1605888200000|2020-11-20 16:03:20|11354.27|11354.27|11355.85|11355.85|11355.85|11355.85|11354.14|11354.14|0
1605888210000|2020-11-20 16:03:30|11355.68|11355.68|11356.59|11356.59|11356.59|11356.59|11355.68|11355.68|0
1605888230000|2020-11-20 16:03:50|11357.21|11357.21|11357.6|11357.6|11357.6|11357.6|11357.09|11357.09|0
1605888240000|2020-11-20 16:04:00|11357.31|11357.31|11357.45|11357.45|11357.45|11357.45|11357.31|11357.31|0
1605888250000|2020-11-20 16:04:10|11357.57|11357.57|11357.57|11357.57|11357.81|11357.81|11357.57|11357.57|0
1605888260000|2020-11-20 16:04:20|11357.43|11357.43|11357.28|11357.28|11357.43|11357.43|11357.28|11357.28|0
1605888270000|2020-11-20 16:04:30|11357.43|11357.43|11357.7|11357.7|11357.7|11357.7|11357.43|11357.43|0
1605888280000|2020-11-20 16:04:40|11359.35|11359.35|11359.35|11359.35|11359.35|11359.35|11359.35|11359.35|0
1605888290000|2020-11-20 16:04:50|11359.86|11359.86|11360.2|11360.2|11360.2|11360.2|11359.86|11359.86|0
1605888300000|2020-11-20 16:05:00|11359.37|11359.37|11357.94|11357.94|11359.61|11359.61|11357.94|11357.94|0
1605888320000|2020-11-20 16:05:20|11357.71|11357.71|11357.64|11357.64|11357.71|11357.71|11357.64|11357.64|0
1605888330000|2020-11-20 16:05:30|11358.46|11358.46|11358.7|11358.7|11358.7|11358.7|11358.46|11358.46|0
1605888340000|2020-11-20 16:05:40|11360.34|11360.34|11356.26|11356.26|11360.53|11360.53|11356.26|11356.26|0
1605888350000|2020-11-20 16:05:50|11355.86|11355.86|11355.65|11355.65|11355.99|11355.99|11355.65|11355.65|0
1605888360000|2020-11-20 16:06:00|11355.58|11355.58|11355.63|11355.63|11355.72|11355.72|11354.89|11354.89|0
1605888370000|2020-11-20 16:06:10|11355.5|11355.5|11353.36|11353.36|11355.5|11355.5|11353.36|11353.36|0
1605888380000|2020-11-20 16:06:20|11353.19|11353.19|11353.06|11353.06|11353.19|11353.19|11353.06|11353.06|0
1605888390000|2020-11-20 16:06:30|11353.33|11353.33|11352.89|11352.89|11353.33|11353.33|11352.89|11352.89|0
1605888400000|2020-11-20 16:06:40|11353.43|11353.43|11353.07|11353.07|11353.43|11353.43|11353.07|11353.07|0
1605888410000|2020-11-20 16:06:50|11353.19|11353.19|11352.26|11352.26|11353.19|11353.19|11352.14|11352.14|0
1605888420000|2020-11-20 16:07:00|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|0
1605888430000|2020-11-20 16:07:10|11352.03|11352.03|11352.25|11352.25|11352.25|11352.25|11351.91|11351.91|0
1605888440000|2020-11-20 16:07:20|11352.4|11352.4|11352.53|11352.53|11352.53|11352.53|11352.4|11352.4|0
1605888450000|2020-11-20 16:07:30|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|11352.4|0
1605888460000|2020-11-20 16:07:40|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|11352.12|0
1605888470000|2020-11-20 16:07:50|11352.5|11352.5|11352.88|11352.88|11353.01|11353.01|11352.39|11352.39|0
1605888480000|2020-11-20 16:08:00|11352.65|11352.65|11351.33|11351.33|11352.65|11352.65|11351.33|11351.33|0
1605888490000|2020-11-20 16:08:10|11352.15|11352.15|11351.8|11351.8|11352.15|11352.15|11351.8|11351.8|0
1605888500000|2020-11-20 16:08:20|11351.97|11351.97|11352.3|11352.3|11352.43|11352.43|11351.92|11351.92|0
1605888510000|2020-11-20 16:08:30|11352.53|11352.53|11353.25|11353.25|11353.54|11353.54|11352.53|11352.53|0
1605888520000|2020-11-20 16:08:40|11353.63|11353.63|11354.25|11354.25|11354.25|11354.25|11353.63|11353.63|0
1605888530000|2020-11-20 16:08:50|11355.08|11355.08|11355.08|11355.08|11355.08|11355.08|11355.08|11355.08|0
1605888540000|2020-11-20 16:09:00|11355.22|11355.22|11353.81|11353.81|11355.46|11355.46|11353.81|11353.81|0
1605888550000|2020-11-20 16:09:10|11352.99|11352.99|11353.22|11353.22|11353.22|11353.22|11352.99|11352.99|0
1605888570000|2020-11-20 16:09:30|11353.34|11353.34|11353.34|11353.34|11353.34|11353.34|11353.22|11353.22|0
1605888580000|2020-11-20 16:09:40|11353.17|11353.17|11352.25|11352.25|11353.17|11353.17|11352.18|11352.18|0
1605888600000|2020-11-20 16:10:00|11351.01|11351.01|11351.71|11351.71|11351.95|11351.95|11351.01|11351.01|0
1605888610000|2020-11-20 16:10:10|11351.78|11351.78|11351.01|11351.01|11351.87|11351.87|11350.6|11350.6|0
1605888620000|2020-11-20 16:10:20|11350.73|11350.73|11350.73|11350.73|11350.73|11350.73|11350.73|11350.73|0
1605888630000|2020-11-20 16:10:30|11351.02|11351.02|11350.96|11350.96|11351.02|11351.02|11350.96|11350.96|0
1605888640000|2020-11-20 16:10:40|11351.15|11351.15|11350.83|11350.83|11351.27|11351.27|11350.75|11350.75|0
1605888650000|2020-11-20 16:10:50|11352.07|11352.07|11351.11|11351.11|11352.07|11352.07|11351.11|11351.11|0
1605888660000|2020-11-20 16:11:00|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|0
1605888670000|2020-11-20 16:11:10|11351.4|11351.4|11350.33|11350.33|11351.57|11351.57|11350.33|11350.33|0
1605888680000|2020-11-20 16:11:20|11350.18|11350.18|11350.18|11350.18|11350.18|11350.18|11350.18|11350.18|0
1605888690000|2020-11-20 16:11:30|11350.52|11350.52|11351.08|11351.08|11351.08|11351.08|11350.41|11350.41|0
1605888700000|2020-11-20 16:11:40|11350.91|11350.91|11350.19|11350.19|11350.91|11350.91|11350.19|11350.19|0
1605888710000|2020-11-20 16:11:50|11350.1|11350.1|11350.1|11350.1|11350.1|11350.1|11350.1|11350.1|0
1605888720000|2020-11-20 16:12:00|11349.97|11349.97|11349.67|11349.67|11349.97|11349.97|11349.55|11349.55|0
1605888740000|2020-11-20 16:12:20|11349.04|11349.04|11349.19|11349.19|11349.19|11349.19|11349.04|11349.04|0
1605888750000|2020-11-20 16:12:30|11349.26|11349.26|11350.39|11350.39|11350.39|11350.39|11349.26|11349.26|0
1605888770000|2020-11-20 16:12:50|11351.21|11351.21|11350.88|11350.88|11351.21|11351.21|11350.88|11350.88|0
1605888790000|2020-11-20 16:13:10|11350.71|11350.71|11350.71|11350.71|11350.71|11350.71|11350.71|11350.71|0
1605888810000|2020-11-20 16:13:30|11350.57|11350.57|11350.77|11350.77|11350.77|11350.77|11350.57|11350.57|0
1605888820000|2020-11-20 16:13:40|11351.4|11351.4|11352.14|11352.14|11352.14|11352.14|11351.4|11351.4|0
1605888830000|2020-11-20 16:13:50|11352.31|11352.31|11352.71|11352.71|11352.71|11352.71|11352.31|11352.31|0
1605888840000|2020-11-20 16:14:00|11353.54|11353.54|11355.27|11355.27|11355.27|11355.27|11353.54|11353.54|0
1605888850000|2020-11-20 16:14:10|11355.63|11355.63|11355.01|11355.01|11355.63|11355.63|11355.01|11355.01|0
1605888860000|2020-11-20 16:14:20|11354.72|11354.72|11354.18|11354.18|11354.79|11354.79|11353.98|11353.98|0
1605888870000|2020-11-20 16:14:30|11353.98|11353.98|11352.83|11352.83|11353.98|11353.98|11352.75|11352.75|0
1605888880000|2020-11-20 16:14:40|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|11352.54|0
1605888900000|2020-11-20 16:15:00|11351.92|11351.92|11351.95|11351.95|11352.74|11352.74|11351.92|11351.92|0
1605888910000|2020-11-20 16:15:10|11351.78|11351.78|11353.71|11353.71|11353.95|11353.95|11351.78|11351.78|0
1605888920000|2020-11-20 16:15:20|11353.64|11353.64|11353.69|11353.69|11353.79|11353.79|11353.52|11353.52|0
1605888930000|2020-11-20 16:15:30|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|0
1605888940000|2020-11-20 16:15:40|11353.93|11353.93|11354.8|11354.8|11354.8|11354.8|11353.93|11353.93|0
1605888950000|2020-11-20 16:15:50|11354.73|11354.73|11356.3|11356.3|11356.34|11356.34|11354.73|11354.73|0
1605888960000|2020-11-20 16:16:00|11356.92|11356.92|11357.16|11357.16|11357.16|11357.16|11356.92|11356.92|0
1605888970000|2020-11-20 16:16:10|11357.3|11357.3|11358.06|11358.06|11358.06|11358.06|11356.89|11356.89|0
1605888980000|2020-11-20 16:16:20|11357.77|11357.77|11358.01|11358.01|11358.27|11358.27|11357.77|11357.77|0
1605888990000|2020-11-20 16:16:30|11358.3|11358.3|11358.45|11358.45|11358.45|11358.45|11358.3|11358.3|0
1605889000000|2020-11-20 16:16:40|11358.38|11358.38|11358.21|11358.21|11358.38|11358.38|11358.21|11358.21|0
1605889010000|2020-11-20 16:16:50|11357.39|11357.39|11357.12|11357.12|11357.39|11357.39|11357.12|11357.12|0
1605889020000|2020-11-20 16:17:00|11356.66|11356.66|11357.6|11357.6|11357.6|11357.6|11356.66|11356.66|0
1605889030000|2020-11-20 16:17:10|11357.05|11357.05|11357.22|11357.22|11357.32|11357.32|11357.05|11357.05|0
1605889040000|2020-11-20 16:17:20|11357.29|11357.29|11357.5|11357.5|11357.5|11357.5|11357.16|11357.16|0
1605889050000|2020-11-20 16:17:30|11357.61|11357.61|11357.81|11357.81|11358.33|11358.33|11357.61|11357.61|0
1605889060000|2020-11-20 16:17:40|11356.99|11356.99|11358.34|11358.34|11358.34|11358.34|11356.82|11356.82|0
1605889070000|2020-11-20 16:17:50|11358.48|11358.48|11358.51|11358.51|11358.51|11358.51|11358.04|11358.04|0
1605889080000|2020-11-20 16:18:00|11358.58|11358.58|11357.76|11357.76|11358.75|11358.75|11357.76|11357.76|0
1605889090000|2020-11-20 16:18:10|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|0
1605889100000|2020-11-20 16:18:20|11357.56|11357.56|11358.19|11358.19|11358.19|11358.19|11357.56|11357.56|0
1605889110000|2020-11-20 16:18:30|11359.84|11359.84|11358.09|11358.09|11360.08|11360.08|11358.09|11358.09|0
1605889120000|2020-11-20 16:18:40|11357.97|11357.97|11357.97|11357.97|11357.97|11357.97|11357.97|11357.97|0
1605889130000|2020-11-20 16:18:50|11357.74|11357.74|11357.85|11357.85|11357.85|11357.85|11357.74|11357.74|0
1605889140000|2020-11-20 16:19:00|11357.97|11357.97|11358.26|11358.26|11358.26|11358.26|11357.97|11357.97|0
1605889150000|2020-11-20 16:19:10|11358.38|11358.38|11358.38|11358.38|11358.38|11358.38|11358.38|11358.38|0
1605889160000|2020-11-20 16:19:20|11358.49|11358.49|11359.93|11359.93|11359.93|11359.93|11358.29|11358.29|0
1605889170000|2020-11-20 16:19:30|11359.11|11359.11|11359.34|11359.34|11359.34|11359.34|11359.11|11359.11|0
1605889180000|2020-11-20 16:19:40|11359.45|11359.45|11359.01|11359.01|11359.95|11359.95|11359.01|11359.01|0
1605889190000|2020-11-20 16:19:50|11358.9|11358.9|11359.54|11359.54|11359.65|11359.65|11358.78|11358.78|0
1605889200000|2020-11-20 16:20:00|11359.71|11359.71|11359.8|11359.8|11359.97|11359.97|11359.71|11359.71|0
1605889210000|2020-11-20 16:20:10|11359.71|11359.71|11359.6|11359.6|11359.99|11359.99|11359.48|11359.48|0
1605889220000|2020-11-20 16:20:20|11359.79|11359.79|11360.16|11360.16|11360.58|11360.58|11359.79|11359.79|0
1605889230000|2020-11-20 16:20:30|11360.09|11360.09|11359.88|11359.88|11360.3|11360.3|11359.88|11359.88|0
1605889240000|2020-11-20 16:20:40|11360.29|11360.29|11359.85|11359.85|11360.29|11360.29|11359.85|11359.85|0
1605889250000|2020-11-20 16:20:50|11359.99|11359.99|11361.05|11361.05|11361.05|11361.05|11359.99|11359.99|0
1605889260000|2020-11-20 16:21:00|11361.34|11361.34|11362.63|11362.63|11362.63|11362.63|11361.34|11361.34|0
1605889270000|2020-11-20 16:21:10|11362.48|11362.48|11363.2|11363.2|11363.2|11363.2|11362.27|11362.27|0
1605889280000|2020-11-20 16:21:20|11363.31|11363.31|11363.58|11363.58|11363.72|11363.72|11363.04|11363.04|0
1605889290000|2020-11-20 16:21:30|11363.78|11363.78|11363.9|11363.9|11364.24|11364.24|11363.78|11363.78|0
1605889300000|2020-11-20 16:21:40|11363.77|11363.77|11363.59|11363.59|11363.77|11363.77|11363.56|11363.56|0
1605889310000|2020-11-20 16:21:50|11363.68|11363.68|11365.59|11365.59|11365.59|11365.59|11363.68|11363.68|0
1605889320000|2020-11-20 16:22:00|11365.76|11365.76|11367.74|11367.74|11367.74|11367.74|11365.76|11365.76|0
1605889330000|2020-11-20 16:22:10|11368.02|11368.02|11368.03|11368.03|11368.03|11368.03|11367.74|11367.74|0
1605889340000|2020-11-20 16:22:20|11368.18|11368.18|11368.06|11368.06|11368.18|11368.18|11368.06|11368.06|0
1605889350000|2020-11-20 16:22:30|11367.77|11367.77|11367.74|11367.74|11368.13|11368.13|11367.51|11367.51|0
1605889360000|2020-11-20 16:22:40|11367.61|11367.61|11366.99|11366.99|11367.7|11367.7|11366.99|11366.99|0
1605889370000|2020-11-20 16:22:50|11366.85|11366.85|11366.2|11366.2|11366.97|11366.97|11366.16|11366.16|0
1605889380000|2020-11-20 16:23:00|11366.14|11366.14|11366.13|11366.13|11366.42|11366.42|11366.13|11366.13|0
1605889390000|2020-11-20 16:23:10|11366.95|11366.95|11367.07|11367.07|11367.12|11367.12|11366.95|11366.95|0
1605889400000|2020-11-20 16:23:20|11367.16|11367.16|11366.6|11366.6|11367.16|11367.16|11366.43|11366.43|0
1605889410000|2020-11-20 16:23:30|11366.77|11366.77|11367.18|11367.18|11367.76|11367.76|11366.36|11366.36|0
1605889420000|2020-11-20 16:23:40|11366.94|11366.94|11363.64|11363.64|11367.04|11367.04|11363.31|11363.31|0
1605889430000|2020-11-20 16:23:50|11363.83|11363.83|11364.54|11364.54|11364.54|11364.54|11363.83|11363.83|0
1605889440000|2020-11-20 16:24:00|11364.41|11364.41|11365.87|11365.87|11366.71|11366.71|11364.41|11364.41|0
1605889450000|2020-11-20 16:24:10|11365.61|11365.61|11365.32|11365.32|11365.81|11365.81|11364.78|11364.78|0
1605889460000|2020-11-20 16:24:20|11365.44|11365.44|11365.6|11365.6|11365.89|11365.89|11365.17|11365.17|0
1605889470000|2020-11-20 16:24:30|11365.31|11365.31|11367.43|11367.43|11367.43|11367.43|11365.18|11365.18|0
1605889480000|2020-11-20 16:24:40|11367.32|11367.32|11367.68|11367.68|11367.68|11367.68|11366.7|11366.7|0
1605889490000|2020-11-20 16:24:50|11367.8|11367.8|11366.61|11366.61|11367.8|11367.8|11366.61|11366.61|0
1605889500000|2020-11-20 16:25:00|11366.23|11366.23|11366.13|11366.13|11366.33|11366.33|11366.01|11366.01|0
1605889510000|2020-11-20 16:25:10|11366.06|11366.06|11367.55|11367.55|11367.55|11367.55|11365.9|11365.9|0
1605889520000|2020-11-20 16:25:20|11367.66|11367.66|11367.67|11367.67|11367.67|11367.67|11367.08|11367.08|0
1605889530000|2020-11-20 16:25:30|11367.94|11367.94|11367.67|11367.67|11368.01|11368.01|11367.67|11367.67|0
1605889540000|2020-11-20 16:25:40|11367.8|11367.8|11365.94|11365.94|11367.93|11367.93|11365.82|11365.82|0
1605889550000|2020-11-20 16:25:50|11366.06|11366.06|11363.98|11363.98|11366.06|11366.06|11363.98|11363.98|0
1605889560000|2020-11-20 16:26:00|11364.13|11364.13|11364.5|11364.5|11364.93|11364.93|11364.13|11364.13|0
1605889570000|2020-11-20 16:26:10|11364.23|11364.23|11364|11364|11364.23|11364.23|11363.85|11363.85|0
1605889580000|2020-11-20 16:26:20|11364.33|11364.33|11363.64|11363.64|11364.33|11364.33|11363.64|11363.64|0
1605889590000|2020-11-20 16:26:30|11364.15|11364.15|11364.31|11364.31|11364.44|11364.44|11364.1|11364.1|0
1605889600000|2020-11-20 16:26:40|11364.69|11364.69|11363.69|11363.69|11364.69|11364.69|11363.25|11363.25|0
1605889610000|2020-11-20 16:26:50|11363.47|11363.47|11362.71|11362.71|11364.16|11364.16|11362.71|11362.71|0
1605889620000|2020-11-20 16:27:00|11362.47|11362.47|11364.33|11364.33|11364.46|11364.46|11362.47|11362.47|0
1605889630000|2020-11-20 16:27:10|11364.39|11364.39|11363.32|11363.32|11365.02|11365.02|11363.2|11363.2|0
1605889640000|2020-11-20 16:27:20|11363.47|11363.47|11363.17|11363.17|11363.47|11363.47|11363.17|11363.17|0
1605889650000|2020-11-20 16:27:30|11363.31|11363.31|11363.07|11363.07|11363.31|11363.31|11363.07|11363.07|0
1605889660000|2020-11-20 16:27:40|11363.1|11363.1|11362.93|11362.93|11363.1|11363.1|11362.82|11362.82|0
1605889670000|2020-11-20 16:27:50|11363.75|11363.75|11363.37|11363.37|11364.04|11364.04|11363.37|11363.37|0
1605889680000|2020-11-20 16:28:00|11363.44|11363.44|11363.74|11363.74|11363.74|11363.74|11363.2|11363.2|0
1605889690000|2020-11-20 16:28:10|11363.59|11363.59|11366.17|11366.17|11366.82|11366.82|11363.59|11363.59|0
1605889700000|2020-11-20 16:28:20|11366.05|11366.05|11367.41|11367.41|11367.41|11367.41|11366.05|11366.05|0
1605889710000|2020-11-20 16:28:30|11367.7|11367.7|11368.31|11368.31|11368.31|11368.31|11367.07|11367.07|0
1605889720000|2020-11-20 16:28:40|11367.69|11367.69|11367.34|11367.34|11367.88|11367.88|11366.56|11366.56|0
1605889730000|2020-11-20 16:28:50|11367.17|11367.17|11367.64|11367.64|11367.83|11367.83|11367.17|11367.17|0
1605889740000|2020-11-20 16:29:00|11367.57|11367.57|11370.68|11370.68|11370.68|11370.68|11367.21|11367.21|0
1605889750000|2020-11-20 16:29:10|11370.39|11370.39|11370.41|11370.41|11370.59|11370.59|11369.91|11369.91|0
1605889760000|2020-11-20 16:29:20|11370.53|11370.53|11368.97|11368.97|11371.47|11371.47|11368.74|11368.74|0
1605889770000|2020-11-20 16:29:30|11369.04|11369.04|11368.19|11368.19|11369.04|11369.04|11367.8|11367.8|0
1605889780000|2020-11-20 16:29:40|11367.84|11367.84|11369.4|11369.4|11369.4|11369.4|11367.49|11367.49|0
1605889790000|2020-11-20 16:29:50|11369.51|11369.51|11368.44|11368.44|11369.67|11369.67|11367.72|11367.72|0
1606119300000|2020-11-23 08:15:00|11426.67|11426.67|11423.52|11423.52|11426.67|11426.67|11423.14|11423.14|0
1606119310000|2020-11-23 08:15:10|11422.89|11422.89|11418.32|11418.32|11422.89|11422.89|11418.32|11418.32|0
1606119320000|2020-11-23 08:15:20|11417.94|11417.94|11418.02|11418.02|11418.61|11418.61|11417.94|11417.94|0
1606119330000|2020-11-23 08:15:30|11417.62|11417.62|11418.55|11418.55|11419.17|11419.17|11416.06|11416.06|0
1606119340000|2020-11-23 08:15:40|11419.17|11419.17|11419.17|11419.17|11419.17|11419.17|11419.17|11419.17|0
1606119350000|2020-11-23 08:15:50|11420.04|11420.04|11420.4|11420.4|11420.66|11420.66|11419.45|11419.45|0
1606119360000|2020-11-23 08:16:00|11420.21|11420.21|11421.44|11421.44|11421.61|11421.61|11420.19|11420.19|0
1606119370000|2020-11-23 08:16:10|11421.63|11421.63|11421.05|11421.05|11421.63|11421.63|11420.39|11420.39|0
1606119380000|2020-11-23 08:16:20|11420.9|11420.9|11421.1|11421.1|11421.34|11421.34|11420.9|11420.9|0
1606119390000|2020-11-23 08:16:30|11420.91|11420.91|11420.91|11420.91|11424.2|11424.2|11420.91|11420.91|0
1606119400000|2020-11-23 08:16:40|11420.67|11420.67|11422.58|11422.58|11422.58|11422.58|11420.67|11420.67|0
1606119410000|2020-11-23 08:16:50|11422.87|11422.87|11424.88|11424.88|11424.88|11424.88|11422.87|11422.87|0
1606119420000|2020-11-23 08:17:00|11426.52|11426.52|11425.94|11425.94|11426.52|11426.52|11425.7|11425.7|0
1606119430000|2020-11-23 08:17:10|11425.8|11425.8|11425.8|11425.8|11425.8|11425.8|11425.8|11425.8|0
1606119440000|2020-11-23 08:17:20|11427.67|11427.67|11428.38|11428.38|11428.38|11428.38|11427.67|11427.67|0
1606119450000|2020-11-23 08:17:30|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|0
1606119460000|2020-11-23 08:17:40|11429.63|11429.63|11429.8|11429.8|11429.8|11429.8|11429.23|11429.23|0
1606119470000|2020-11-23 08:17:50|11429.67|11429.67|11433.77|11433.77|11433.77|11433.77|11429.67|11429.67|0
1606119480000|2020-11-23 08:18:00|11434|11434|11433.93|11433.93|11434|11434|11432.29|11432.29|0
1606119490000|2020-11-23 08:18:10|11432.29|11432.29|11433.23|11433.23|11433.23|11433.23|11432.29|11432.29|0
1606119510000|2020-11-23 08:18:30|11433.12|11433.12|11433.12|11433.12|11433.12|11433.12|11433.12|11433.12|0
1606119520000|2020-11-23 08:18:40|11430.65|11430.65|11428.07|11428.07|11430.65|11430.65|11428.07|11428.07|0
1606119530000|2020-11-23 08:18:50|11427.78|11427.78|11426.94|11426.94|11427.78|11427.78|11426.92|11426.92|0
1606119540000|2020-11-23 08:19:00|11426.26|11426.26|11426.19|11426.19|11426.53|11426.53|11426.19|11426.19|0
1606119550000|2020-11-23 08:19:10|11426.02|11426.02|11425.09|11425.09|11428.49|11428.49|11425.09|11425.09|0
1606119560000|2020-11-23 08:19:20|11425.94|11425.94|11426.38|11426.38|11426.38|11426.38|11425.94|11425.94|0
1606119570000|2020-11-23 08:19:30|11426.55|11426.55|11426.38|11426.38|11426.72|11426.72|11426.38|11426.38|0
1606119580000|2020-11-23 08:19:40|11426.78|11426.78|11426.78|11426.78|11426.78|11426.78|11426.78|11426.78|0
1606119590000|2020-11-23 08:19:50|11426.92|11426.92|11431.04|11431.04|11431.04|11431.04|11426.57|11426.57|0
1606119600000|2020-11-23 08:20:00|11431.11|11431.11|11431.11|11431.11|11431.11|11431.11|11431.11|11431.11|0
1606119610000|2020-11-23 08:20:10|11431.73|11431.73|11430.33|11430.33|11431.87|11431.87|11430.33|11430.33|0
1606119640000|2020-11-23 08:20:40|11429.84|11429.84|11429.05|11429.05|11429.84|11429.84|11429.05|11429.05|0
1606119650000|2020-11-23 08:20:50|11426.58|11426.58|11428.23|11428.23|11428.23|11428.23|11426.58|11426.58|0
1606119660000|2020-11-23 08:21:00|11429.05|11429.05|11427.58|11427.58|11429.22|11429.22|11427.58|11427.58|0
1606119670000|2020-11-23 08:21:10|11427.75|11427.75|11428.99|11428.99|11429.88|11429.88|11427.66|11427.66|0
1606119680000|2020-11-23 08:21:20|11428.63|11428.63|11428.91|11428.91|11429.27|11429.27|11428.63|11428.63|0
1606119700000|2020-11-23 08:21:40|11429.27|11429.27|11429.2|11429.2|11429.27|11429.27|11429.2|11429.2|0
1606119710000|2020-11-23 08:21:50|11429.82|11429.82|11426.88|11426.88|11429.82|11429.82|11426.88|11426.88|0
1606119720000|2020-11-23 08:22:00|11426.64|11426.64|11426.79|11426.79|11426.79|11426.79|11425.96|11425.96|0
1606119730000|2020-11-23 08:22:10|11427.06|11427.06|11426.66|11426.66|11427.06|11427.06|11426.66|11426.66|0
1606119740000|2020-11-23 08:22:20|11427.59|11427.59|11431.7|11431.7|11431.7|11431.7|11427.46|11427.46|0
1606119750000|2020-11-23 08:22:30|11432.17|11432.17|11433.02|11433.02|11433.02|11433.02|11432.17|11432.17|0
1606119760000|2020-11-23 08:22:40|11433.28|11433.28|11434.75|11434.75|11434.75|11434.75|11433.28|11433.28|0
1606119770000|2020-11-23 08:22:50|11434.82|11434.82|11434.62|11434.62|11434.82|11434.82|11434.62|11434.62|0
1606119780000|2020-11-23 08:23:00|11434.54|11434.54|11435.79|11435.79|11435.79|11435.79|11434.54|11434.54|0
1606119790000|2020-11-23 08:23:10|11435.92|11435.92|11435.79|11435.79|11435.92|11435.92|11435.79|11435.79|0
1606119800000|2020-11-23 08:23:20|11439.08|11439.08|11439.67|11439.67|11439.67|11439.67|11439.08|11439.08|0
1606119810000|2020-11-23 08:23:30|11439.82|11439.82|11439.82|11439.82|11439.82|11439.82|11439.82|11439.82|0
1606119820000|2020-11-23 08:23:40|11439.88|11439.88|11439.95|11439.95|11439.95|11439.95|11439.88|11439.88|0
1606119830000|2020-11-23 08:23:50|11439.75|11439.75|11439.95|11439.95|11439.95|11439.95|11439.75|11439.75|0
1606119840000|2020-11-23 08:24:00|11440.77|11440.77|11440.97|11440.97|11442.08|11442.08|11440.77|11440.77|0
1606119850000|2020-11-23 08:24:10|11440.71|11440.71|11443.97|11443.97|11443.97|11443.97|11440.71|11440.71|0
1606119880000|2020-11-23 08:24:40|11443.15|11443.15|11443.15|11443.15|11443.15|11443.15|11443.15|11443.15|0
1606119890000|2020-11-23 08:24:50|11443.49|11443.49|11443.49|11443.49|11443.49|11443.49|11443.49|11443.49|0
1606119900000|2020-11-23 08:25:00|11443.84|11443.84|11445.07|11445.07|11445.07|11445.07|11443.84|11443.84|0
1606119910000|2020-11-23 08:25:10|11444.44|11444.44|11443.37|11443.37|11444.68|11444.68|11442.21|11442.21|0
1606119920000|2020-11-23 08:25:20|11443.44|11443.44|11443.17|11443.17|11443.44|11443.44|11443.17|11443.17|0
1606119940000|2020-11-23 08:25:40|11443.4|11443.4|11443.4|11443.4|11443.98|11443.98|11443.4|11443.4|0
1606119950000|2020-11-23 08:25:50|11443.05|11443.05|11441.25|11441.25|11443.05|11443.05|11441.25|11441.25|0
1606119960000|2020-11-23 08:26:00|11440.38|11440.38|11441.65|11441.65|11442.12|11442.12|11440.38|11440.38|0
1606119970000|2020-11-23 08:26:10|11441.84|11441.84|11441.84|11441.84|11441.84|11441.84|11441.84|11441.84|0
1606119980000|2020-11-23 08:26:20|11441.6|11441.6|11441.57|11441.57|11441.6|11441.6|11441.37|11441.37|0
1606119990000|2020-11-23 08:26:30|11442.31|11442.31|11442.04|11442.04|11442.31|11442.31|11442.04|11442.04|0
1606120000000|2020-11-23 08:26:40|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|11441.8|0
1606120010000|2020-11-23 08:26:50|11442.33|11442.33|11442.46|11442.46|11442.46|11442.46|11442.33|11442.33|0
1606120030000|2020-11-23 08:27:10|11442.74|11442.74|11445.74|11445.74|11446.33|11446.33|11442.74|11442.74|0
1606120040000|2020-11-23 08:27:20|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|11446.47|0
1606120050000|2020-11-23 08:27:30|11446.38|11446.38|11445.86|11445.86|11446.38|11446.38|11445.86|11445.86|0
1606120060000|2020-11-23 08:27:40|11449.15|11449.15|11452.44|11452.44|11452.44|11452.44|11449.15|11449.15|0
1606120070000|2020-11-23 08:27:50|11454.09|11454.09|11452.12|11452.12|11456.24|11456.24|11452.12|11452.12|0
1606120080000|2020-11-23 08:28:00|11452.22|11452.22|11451.59|11451.59|11452.22|11452.22|11451.59|11451.59|0
1606120090000|2020-11-23 08:28:10|11451.49|11451.49|11451.29|11451.29|11452.12|11452.12|11451.04|11451.04|0
1606120100000|2020-11-23 08:28:20|11451.55|11451.55|11452.38|11452.38|11452.38|11452.38|11451.55|11451.55|0
1606120120000|2020-11-23 08:28:40|11452.14|11452.14|11452.14|11452.14|11452.14|11452.14|11452.14|11452.14|0
1606120130000|2020-11-23 08:28:50|11452.05|11452.05|11451.88|11451.88|11452.05|11452.05|11451.88|11451.88|0
1606120140000|2020-11-23 08:29:00|11450.24|11450.24|11447.97|11447.97|11450.24|11450.24|11447.77|11447.77|0
1606120150000|2020-11-23 08:29:10|11448.79|11448.79|11448.79|11448.79|11448.79|11448.79|11448.79|11448.79|0
1606120160000|2020-11-23 08:29:20|11448.96|11448.96|11448.49|11448.49|11449.22|11449.22|11448.49|11448.49|0
1606120170000|2020-11-23 08:29:30|11446.84|11446.84|11445.48|11445.48|11446.84|11446.84|11445.48|11445.48|0
1606120180000|2020-11-23 08:29:40|11443.84|11443.84|11442.73|11442.73|11443.84|11443.84|11442.56|11442.56|0
1606120190000|2020-11-23 08:29:50|11442.9|11442.9|11441.08|11441.08|11442.9|11442.9|11441.08|11441.08|0
1606120200000|2020-11-23 08:30:00|11443.43|11443.43|11447.63|11447.63|11447.63|11447.63|11443.34|11443.34|0
1606120210000|2020-11-23 08:30:10|11447.27|11447.27|11446.64|11446.64|11447.27|11447.27|11446.4|11446.4|0
1606120220000|2020-11-23 08:30:20|11446.98|11446.98|11447.98|11447.98|11447.98|11447.98|11446.98|11446.98|0
1606120230000|2020-11-23 08:30:30|11447.86|11447.86|11447.86|11447.86|11447.86|11447.86|11447.86|11447.86|0
1606120240000|2020-11-23 08:30:40|11447.62|11447.62|11446.8|11446.8|11447.62|11447.62|11446.8|11446.8|0
1606120250000|2020-11-23 08:30:50|11445.98|11445.98|11445.71|11445.71|11445.98|11445.98|11445.71|11445.71|0
1606120260000|2020-11-23 08:31:00|11444.78|11444.78|11444.15|11444.15|11444.78|11444.78|11444.15|11444.15|0
1606120270000|2020-11-23 08:31:10|11443.45|11443.45|11442.44|11442.44|11443.45|11443.45|11442.44|11442.44|0
1606120280000|2020-11-23 08:31:20|11442.25|11442.25|11441.12|11441.12|11442.25|11442.25|11441.12|11441.12|0
1606120290000|2020-11-23 08:31:30|11440.69|11440.69|11440.35|11440.35|11440.69|11440.69|11440.35|11440.35|0
1606120300000|2020-11-23 08:31:40|11439.63|11439.63|11439.46|11439.46|11439.63|11439.63|11439.46|11439.46|0
1606120310000|2020-11-23 08:31:50|11438.61|11438.61|11438.95|11438.95|11438.95|11438.95|11438.61|11438.61|0
1606120320000|2020-11-23 08:32:00|11438.76|11438.76|11439.72|11439.72|11439.91|11439.91|11438.19|11438.19|0
1606120330000|2020-11-23 08:32:10|11439.53|11439.53|11439.77|11439.77|11439.77|11439.77|11439.53|11439.53|0
1606120340000|2020-11-23 08:32:20|11440.59|11440.59|11441.62|11441.62|11441.62|11441.62|11440.36|11440.36|0
1606120350000|2020-11-23 08:32:30|11441.39|11441.39|11440.91|11440.91|11441.39|11441.39|11440.91|11440.91|0
1606120360000|2020-11-23 08:32:40|11439.27|11439.27|11440.6|11440.6|11440.77|11440.77|11439.27|11439.27|0
1606120370000|2020-11-23 08:32:50|11441.11|11441.11|11440.67|11440.67|11441.11|11441.11|11440.67|11440.67|0
1606120380000|2020-11-23 08:33:00|11440.55|11440.55|11437.66|11437.66|11440.55|11440.55|11437.66|11437.66|0
1606120390000|2020-11-23 08:33:10|11437.83|11437.83|11437.83|11437.83|11437.83|11437.83|11437.83|11437.83|0
1606120400000|2020-11-23 08:33:20|11437.01|11437.01|11437.59|11437.59|11437.59|11437.59|11437.01|11437.01|0
1606120410000|2020-11-23 08:33:30|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|11437.25|0
1606120420000|2020-11-23 08:33:40|11437.94|11437.94|11437.94|11437.94|11437.94|11437.94|11437.94|11437.94|0
1606120440000|2020-11-23 08:34:00|11436.29|11436.29|11434.6|11434.6|11436.29|11436.29|11434.6|11434.6|0
1606120450000|2020-11-23 08:34:10|11435.11|11435.11|11434.94|11434.94|11435.11|11435.11|11434.94|11434.94|0
1606120460000|2020-11-23 08:34:20|11435.29|11435.29|11437.08|11437.08|11437.08|11437.08|11435.29|11435.29|0
1606120470000|2020-11-23 08:34:30|11436.84|11436.84|11436.84|11436.84|11436.84|11436.84|11436.84|11436.84|0
1606120480000|2020-11-23 08:34:40|11437.13|11437.13|11437.3|11437.3|11437.3|11437.3|11437.13|11437.13|0
1606120490000|2020-11-23 08:34:50|11437.37|11437.37|11437.2|11437.2|11437.37|11437.37|11437.2|11437.2|0
1606120500000|2020-11-23 08:35:00|11438.02|11438.02|11437.68|11437.68|11438.02|11438.02|11437.68|11437.68|0
1606120510000|2020-11-23 08:35:10|11437.32|11437.32|11440.27|11440.27|11440.27|11440.27|11437.32|11437.32|0
1606120520000|2020-11-23 08:35:20|11440.44|11440.44|11440.22|11440.22|11440.69|11440.69|11440.22|11440.22|0
1606120530000|2020-11-23 08:35:30|11440.12|11440.12|11440.51|11440.51|11440.65|11440.65|11439.82|11439.82|0
1606120560000|2020-11-23 08:36:00|11440.22|11440.22|11437.08|11437.08|11440.22|11440.22|11437.08|11437.08|0
1606120570000|2020-11-23 08:36:10|11438.73|11438.73|11439.07|11439.07|11439.24|11439.24|11438.73|11438.73|0
1606120580000|2020-11-23 08:36:20|11438.69|11438.69|11439.22|11439.22|11439.22|11439.22|11438.69|11438.69|0
1606120590000|2020-11-23 08:36:30|11438.39|11438.39|11436.12|11436.12|11438.39|11438.39|11436.12|11436.12|0
1606120600000|2020-11-23 08:36:40|11436.26|11436.26|11435.04|11435.04|11436.26|11436.26|11435.04|11435.04|0
1606120610000|2020-11-23 08:36:50|11435.28|11435.28|11435.99|11435.99|11435.99|11435.99|11435.16|11435.16|0
1606120620000|2020-11-23 08:37:00|11435.64|11435.64|11436.18|11436.18|11436.18|11436.18|11435.21|11435.21|0
1606120630000|2020-11-23 08:37:10|11435.67|11435.67|11437.18|11437.18|11437.18|11437.18|11435.67|11435.67|0
1606120640000|2020-11-23 08:37:20|11438.42|11438.42|11438.19|11438.19|11438.49|11438.49|11438.19|11438.19|0
1606120650000|2020-11-23 08:37:30|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|0
1606120660000|2020-11-23 08:37:40|11437.85|11437.85|11437.76|11437.76|11437.85|11437.85|11437.76|11437.76|0
1606120670000|2020-11-23 08:37:50|11438.23|11438.23|11440.21|11440.21|11440.21|11440.21|11438.23|11438.23|0
1606120680000|2020-11-23 08:38:00|11440.07|11440.07|11438.42|11438.42|11440.07|11440.07|11438.42|11438.42|0
1606120690000|2020-11-23 08:38:10|11438.13|11438.13|11434.44|11434.44|11438.13|11438.13|11434.44|11434.44|0
1606120700000|2020-11-23 08:38:20|11434.08|11434.08|11433.73|11433.73|11434.08|11434.08|11433.07|11433.07|0
1606120710000|2020-11-23 08:38:30|11436.2|11436.2|11434.99|11434.99|11436.49|11436.49|11434.85|11434.85|0
1606120720000|2020-11-23 08:38:40|11434.85|11434.85|11435.34|11435.34|11435.34|11435.34|11434.85|11434.85|0
1606120730000|2020-11-23 08:38:50|11435.05|11435.05|11434.94|11434.94|11435.05|11435.05|11434.87|11434.87|0
1606120740000|2020-11-23 08:39:00|11434.87|11434.87|11434.11|11434.11|11434.87|11434.87|11434.05|11434.05|0
1606120750000|2020-11-23 08:39:10|11434.28|11434.28|11435.52|11435.52|11435.52|11435.52|11434.28|11434.28|0
1606120760000|2020-11-23 08:39:20|11437.17|11437.17|11437.34|11437.34|11437.34|11437.34|11437.17|11437.17|0
1606120770000|2020-11-23 08:39:30|11436.98|11436.98|11437.49|11437.49|11437.49|11437.49|11436.98|11436.98|0
1606120780000|2020-11-23 08:39:40|11437.64|11437.64|11437.93|11437.93|11437.93|11437.93|11437.64|11437.64|0
1606120790000|2020-11-23 08:39:50|11439.09|11439.09|11439.5|11439.5|11439.5|11439.5|11438.97|11438.97|0
1606120800000|2020-11-23 08:40:00|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|11438.68|0
1606120810000|2020-11-23 08:40:10|11437.86|11437.86|11439.02|11439.02|11439.02|11439.02|11437.86|11437.86|0
1606120820000|2020-11-23 08:40:20|11438.2|11438.2|11437.62|11437.62|11438.2|11438.2|11437.62|11437.62|0
1606120830000|2020-11-23 08:40:30|11437.85|11437.85|11438.09|11438.09|11438.09|11438.09|11437.85|11437.85|0
1606120840000|2020-11-23 08:40:40|11437.27|11437.27|11437.27|11437.27|11437.27|11437.27|11437.27|11437.27|0
1606120850000|2020-11-23 08:40:50|11436.45|11436.45|11438.09|11438.09|11438.09|11438.09|11436.45|11436.45|0
1606120860000|2020-11-23 08:41:00|11438.82|11438.82|11440.05|11440.05|11440.05|11440.05|11438.82|11438.82|0
1606120870000|2020-11-23 08:41:10|11440.56|11440.56|11443.57|11443.57|11443.57|11443.57|11440.56|11440.56|0
1606120880000|2020-11-23 08:41:20|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|11444.4|0
1606120890000|2020-11-23 08:41:30|11444.87|11444.87|11444.87|11444.87|11444.87|11444.87|11444.87|11444.87|0
1606120910000|2020-11-23 08:41:50|11444.72|11444.72|11444.72|11444.72|11444.72|11444.72|11444.72|11444.72|0
1606120920000|2020-11-23 08:42:00|11446.37|11446.37|11448.01|11448.01|11448.01|11448.01|11446.37|11446.37|0
1606120930000|2020-11-23 08:42:10|11448.13|11448.13|11448.7|11448.7|11448.7|11448.7|11448.13|11448.13|0
1606120940000|2020-11-23 08:42:20|11448.04|11448.04|11447.31|11447.31|11448.13|11448.13|11447.31|11447.31|0
1606120960000|2020-11-23 08:42:40|11448.13|11448.13|11450.48|11450.48|11450.48|11450.48|11448.01|11448.01|0
1606120970000|2020-11-23 08:42:50|11451.3|11451.3|11454.45|11454.45|11454.59|11454.59|11451.3|11451.3|0
1606120980000|2020-11-23 08:43:00|11454.52|11454.52|11455.34|11455.34|11455.34|11455.34|11454.52|11454.52|0
1606120990000|2020-11-23 08:43:10|11455.7|11455.7|11455.9|11455.9|11455.9|11455.9|11455.7|11455.7|0
1606121010000|2020-11-23 08:43:30|11455.08|11455.08|11455.9|11455.9|11455.9|11455.9|11455.08|11455.08|0
1606121030000|2020-11-23 08:43:50|11454.88|11454.88|11455.05|11455.05|11455.05|11455.05|11454.88|11454.88|0
1606121040000|2020-11-23 08:44:00|11454.23|11454.23|11452.58|11452.58|11454.23|11454.23|11452.58|11452.58|0
1606121050000|2020-11-23 08:44:10|11451.76|11451.76|11451.76|11451.76|11453.41|11453.41|11451.76|11451.76|0
1606121060000|2020-11-23 08:44:20|11452.03|11452.03|11451.89|11451.89|11452.03|11452.03|11451.89|11451.89|0
1606121070000|2020-11-23 08:44:30|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|0
1606121080000|2020-11-23 08:44:40|11451.62|11451.62|11451.38|11451.38|11451.62|11451.62|11451.38|11451.38|0
1606121090000|2020-11-23 08:44:50|11450.56|11450.56|11450.01|11450.01|11450.56|11450.56|11450.01|11450.01|0
1606121100000|2020-11-23 08:45:00|11446.92|11446.92|11446.51|11446.51|11446.92|11446.92|11446.51|11446.51|0
1606121110000|2020-11-23 08:45:10|11446.28|11446.28|11445.9|11445.9|11446.28|11446.28|11445.9|11445.9|0
1606121120000|2020-11-23 08:45:20|11445.18|11445.18|11440.99|11440.99|11445.39|11445.39|11440.37|11440.37|0
1606121140000|2020-11-23 08:45:40|11440.17|11440.17|11441.14|11441.14|11441.14|11441.14|11440.17|11440.17|0
1606121150000|2020-11-23 08:45:50|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|0
1606121170000|2020-11-23 08:46:10|11441.14|11441.14|11441.05|11441.05|11441.14|11441.14|11441.05|11441.05|0
1606121180000|2020-11-23 08:46:20|11440.42|11440.42|11439.12|11439.12|11440.56|11440.56|11439.12|11439.12|0
1606121190000|2020-11-23 08:46:30|11437.47|11437.47|11436.43|11436.43|11437.47|11437.47|11436.43|11436.43|0
1606121210000|2020-11-23 08:46:50|11436.34|11436.34|11435.98|11435.98|11436.34|11436.34|11435.98|11435.98|0
1606121260000|2020-11-23 08:47:40|11435.13|11435.13|11434.96|11434.96|11435.13|11435.13|11434.96|11434.96|0
1606121290000|2020-11-23 08:48:10|11434.84|11434.84|11433.2|11433.2|11434.84|11434.84|11433.2|11433.2|0
1606121310000|2020-11-23 08:48:30|11433.56|11433.56|11435.21|11435.21|11435.21|11435.21|11433.56|11433.56|0
1606121320000|2020-11-23 08:48:40|11436.14|11436.14|11435.84|11435.84|11436.14|11436.14|11435.67|11435.67|0
1606121330000|2020-11-23 08:48:50|11436.66|11436.66|11436.66|11436.66|11436.66|11436.66|11436.66|11436.66|0
1606121350000|2020-11-23 08:49:10|11437.13|11437.13|11437.5|11437.5|11437.5|11437.5|11437.13|11437.13|0
1606121370000|2020-11-23 08:49:30|11438.12|11438.12|11437.5|11437.5|11438.12|11438.12|11437.5|11437.5|0
1606121380000|2020-11-23 08:49:40|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|0
1606121390000|2020-11-23 08:49:50|11437.53|11437.53|11437.74|11437.74|11438.57|11438.57|11437.53|11437.53|0
1606121400000|2020-11-23 08:50:00|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|11437.98|0
1606121410000|2020-11-23 08:50:10|11438.49|11438.49|11437.68|11437.68|11438.49|11438.49|11437.68|11437.68|0
1606121420000|2020-11-23 08:50:20|11437.2|11437.2|11434.35|11434.35|11437.2|11437.2|11434.35|11434.35|0
1606121430000|2020-11-23 08:50:30|11433.53|11433.53|11432.71|11432.71|11433.53|11433.53|11432.71|11432.71|0
1606121440000|2020-11-23 08:50:40|11432.19|11432.19|11430.71|11430.71|11432.19|11432.19|11430.71|11430.71|0
1606121450000|2020-11-23 08:50:50|11430.94|11430.94|11430.94|11430.94|11430.94|11430.94|11430.94|11430.94|0
1606121460000|2020-11-23 08:51:00|11430.58|11430.58|11430.58|11430.58|11430.58|11430.58|11430.58|11430.58|0
1606121490000|2020-11-23 08:51:30|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|11430.52|0
1606121500000|2020-11-23 08:51:40|11430.33|11430.33|11429.62|11429.62|11430.33|11430.33|11429.62|11429.62|0
1606121510000|2020-11-23 08:51:50|11429.43|11429.43|11429.15|11429.15|11429.43|11429.43|11429.15|11429.15|0
1606121530000|2020-11-23 08:52:10|11428.86|11428.86|11429.16|11429.16|11429.16|11429.16|11428.8|11428.8|0
1606121540000|2020-11-23 08:52:20|11429.39|11429.39|11429.39|11429.39|11429.39|11429.39|11429.39|11429.39|0
1606121550000|2020-11-23 08:52:30|11428.52|11428.52|11420.79|11420.79|11428.52|11428.52|11420.79|11420.79|0
1606121560000|2020-11-23 08:52:40|11420.21|11420.21|11418.43|11418.43|11420.21|11420.21|11418.43|11418.43|0
1606121570000|2020-11-23 08:52:50|11418.34|11418.34|11418.34|11418.34|11418.34|11418.34|11418.34|11418.34|0
1606121580000|2020-11-23 08:53:00|11418.53|11418.53|11417.71|11417.71|11419.35|11419.35|11417.71|11417.71|0
1606121590000|2020-11-23 08:53:10|11418.3|11418.3|11418.3|11418.3|11418.3|11418.3|11418.3|11418.3|0
1606121600000|2020-11-23 08:53:20|11417.79|11417.79|11414.89|11414.89|11417.79|11417.79|11414.89|11414.89|0
1606121620000|2020-11-23 08:53:40|11414.72|11414.72|11416.37|11416.37|11416.37|11416.37|11414.72|11414.72|0
1606121630000|2020-11-23 08:53:50|11415.69|11415.69|11416.37|11416.37|11416.37|11416.37|11415.69|11415.69|0
1606121640000|2020-11-23 08:54:00|11416.3|11416.3|11416.13|11416.13|11416.3|11416.3|11415.96|11415.96|0
1606121650000|2020-11-23 08:54:10|11415.92|11415.92|11415.49|11415.49|11415.92|11415.92|11415.49|11415.49|0
1606121660000|2020-11-23 08:54:20|11414.67|11414.67|11414.84|11414.84|11414.84|11414.84|11414.67|11414.67|0
1606121670000|2020-11-23 08:54:30|11414.54|11414.54|11413.69|11413.69|11414.54|11414.54|11413.69|11413.69|0
1606121680000|2020-11-23 08:54:40|11413.45|11413.45|11413.45|11413.45|11413.45|11413.45|11413.45|11413.45|0
1606121690000|2020-11-23 08:54:50|11413.22|11413.22|11413.64|11413.64|11414.04|11414.04|11413.22|11413.22|0
1606121700000|2020-11-23 08:55:00|11413.81|11413.81|11412.47|11412.47|11413.81|11413.81|11412.3|11412.3|0
1606121710000|2020-11-23 08:55:10|11412.11|11412.11|11412.16|11412.16|11412.99|11412.99|11412.11|11412.11|0
1606121730000|2020-11-23 08:55:30|11410.51|11410.51|11408.5|11408.5|11410.51|11410.51|11408.5|11408.5|0
1606121740000|2020-11-23 08:55:40|11408.91|11408.91|11410.62|11410.62|11410.62|11410.62|11408.91|11408.91|0
1606121750000|2020-11-23 08:55:50|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|11408.97|0
1606121760000|2020-11-23 08:56:00|11409.26|11409.26|11409.82|11409.82|11409.82|11409.82|11409.26|11409.26|0
1606121780000|2020-11-23 08:56:20|11409.71|11409.71|11409.71|11409.71|11409.71|11409.71|11409.71|11409.71|0
1606121790000|2020-11-23 08:56:30|11408.46|11408.46|11405.06|11405.06|11408.46|11408.46|11405.06|11405.06|0
1606121810000|2020-11-23 08:56:50|11404.55|11404.55|11404.21|11404.21|11404.55|11404.55|11404.21|11404.21|0
1606121830000|2020-11-23 08:57:10|11404.79|11404.79|11404.21|11404.21|11404.79|11404.79|11404.21|11404.21|0
1606121840000|2020-11-23 08:57:20|11404|11404|11403.15|11403.15|11404|11404|11403.15|11403.15|0
1606121850000|2020-11-23 08:57:30|11403.78|11403.78|11405.42|11405.42|11405.42|11405.42|11403.78|11403.78|0
1606121860000|2020-11-23 08:57:40|11406.05|11406.05|11406.05|11406.05|11406.05|11406.05|11406.05|11406.05|0
1606121870000|2020-11-23 08:57:50|11405.88|11405.88|11405.5|11405.5|11405.88|11405.88|11405.22|11405.22|0
1606121880000|2020-11-23 08:58:00|11405.07|11405.07|11404.83|11404.83|11405.07|11405.07|11404.71|11404.71|0
1606121890000|2020-11-23 08:58:10|11405.07|11405.07|11405.21|11405.21|11405.21|11405.21|11404.83|11404.83|0
1606121900000|2020-11-23 08:58:20|11405.55|11405.55|11405.55|11405.55|11405.55|11405.55|11405.38|11405.38|0
1606121910000|2020-11-23 08:58:30|11404.73|11404.73|11404.73|11404.73|11404.73|11404.73|11404.73|11404.73|0
1606121930000|2020-11-23 08:58:50|11404.56|11404.56|11405.2|11405.2|11405.2|11405.2|11404.56|11404.56|0
1606121940000|2020-11-23 08:59:00|11405.44|11405.44|11405.95|11405.95|11405.95|11405.95|11405.44|11405.44|0
1606121950000|2020-11-23 08:59:10|11405.22|11405.22|11405.66|11405.66|11405.66|11405.66|11404.49|11404.49|0
1606121960000|2020-11-23 08:59:20|11405.95|11405.95|11407.01|11407.01|11407.01|11407.01|11405.95|11405.95|0
1606121970000|2020-11-23 08:59:30|11406.18|11406.18|11406.38|11406.38|11406.38|11406.38|11406.18|11406.18|0
1606121980000|2020-11-23 08:59:40|11406.02|11406.02|11407.62|11407.62|11407.62|11407.62|11405.66|11405.66|0
1606121990000|2020-11-23 08:59:50|11407.74|11407.74|11407.62|11407.62|11407.74|11407.74|11407.62|11407.62|0
1606122000000|2020-11-23 09:00:00|11408.45|11408.45|11411.18|11411.18|11411.18|11411.18|11408.21|11408.21|0
1606122010000|2020-11-23 09:00:10|11411.12|11411.12|11411.12|11411.12|11411.12|11411.12|11411.12|11411.12|0
1606122020000|2020-11-23 09:00:20|11411.05|11411.05|11410.88|11410.88|11411.05|11411.05|11410.88|11410.88|0
1606122040000|2020-11-23 09:00:40|11410.52|11410.52|11409.56|11409.56|11410.52|11410.52|11409.5|11409.5|0
1606122050000|2020-11-23 09:00:50|11408.88|11408.88|11407.28|11407.28|11408.88|11408.88|11407.28|11407.28|0
1606122060000|2020-11-23 09:01:00|11406.45|11406.45|11405.95|11405.95|11406.45|11406.45|11405.95|11405.95|0
1606122080000|2020-11-23 09:01:20|11405.13|11405.13|11404.2|11404.2|11405.13|11405.13|11404.07|11404.07|0
1606122090000|2020-11-23 09:01:30|11404.06|11404.06|11401.08|11401.08|11404.06|11404.06|11401.08|11401.08|0
1606122100000|2020-11-23 09:01:40|11399.43|11399.43|11399.6|11399.6|11399.6|11399.6|11399.43|11399.43|0
1606122110000|2020-11-23 09:01:50|11399.24|11399.24|11399.5|11399.5|11399.6|11399.6|11399.24|11399.24|0
1606122120000|2020-11-23 09:02:00|11399.31|11399.31|11399.31|11399.31|11399.31|11399.31|11399.31|11399.31|0
1606122130000|2020-11-23 09:02:10|11400.25|11400.25|11400.63|11400.63|11401.19|11401.19|11400.25|11400.25|0
1606122140000|2020-11-23 09:02:20|11401.19|11401.19|11401.19|11401.19|11401.19|11401.19|11401.19|11401.19|0
1606122160000|2020-11-23 09:02:40|11401.53|11401.53|11399.06|11399.06|11401.53|11401.53|11399.06|11399.06|0
1606122170000|2020-11-23 09:02:50|11398.68|11398.68|11398.68|11398.68|11398.68|11398.68|11398.56|11398.56|0
1606122180000|2020-11-23 09:03:00|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|11398.81|0
1606122200000|2020-11-23 09:03:20|11399.1|11399.1|11400.16|11400.16|11400.16|11400.16|11397.69|11397.69|0
1606122210000|2020-11-23 09:03:30|11400.4|11400.4|11400.4|11400.4|11400.4|11400.4|11400.4|11400.4|0
1606122220000|2020-11-23 09:03:40|11398.75|11398.75|11399.48|11399.48|11399.48|11399.48|11398.75|11398.75|0
1606122230000|2020-11-23 09:03:50|11397.83|11397.83|11396.88|11396.88|11398.2|11398.2|11396.88|11396.88|0
1606122240000|2020-11-23 09:04:00|11395.23|11395.23|11395.23|11395.23|11395.61|11395.61|11394.85|11394.85|0
1606122250000|2020-11-23 09:04:10|11395.61|11395.61|11395.61|11395.61|11395.61|11395.61|11395.61|11395.61|0
1606122260000|2020-11-23 09:04:20|11395.32|11395.32|11395.08|11395.08|11395.32|11395.32|11395.08|11395.08|0
1606122270000|2020-11-23 09:04:30|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|11395.32|0
1606122280000|2020-11-23 09:04:40|11394.74|11394.74|11394.45|11394.45|11394.74|11394.74|11394.45|11394.45|0
1606122300000|2020-11-23 09:05:00|11394.65|11394.65|11397.2|11397.2|11397.2|11397.2|11394.53|11394.53|0
1606122310000|2020-11-23 09:05:10|11397.34|11397.34|11396.52|11396.52|11397.34|11397.34|11396.35|11396.35|0
1606122320000|2020-11-23 09:05:20|11396.81|11396.81|11397.73|11397.73|11397.73|11397.73|11396.81|11396.81|0
1606122330000|2020-11-23 09:05:30|11398.07|11398.07|11398.19|11398.19|11398.19|11398.19|11398.07|11398.07|0
1606122340000|2020-11-23 09:05:40|11398.56|11398.56|11398.37|11398.37|11398.56|11398.56|11398.37|11398.37|0
1606122350000|2020-11-23 09:05:50|11398.52|11398.52|11398.52|11398.52|11398.52|11398.52|11398.52|11398.52|0
1606122360000|2020-11-23 09:06:00|11398.71|11398.71|11398.88|11398.88|11398.88|11398.88|11398.71|11398.71|0
1606122370000|2020-11-23 09:06:10|11398.3|11398.3|11397.47|11397.47|11398.3|11398.3|11397.47|11397.47|0
1606122400000|2020-11-23 09:06:40|11397.18|11397.18|11394.71|11394.71|11397.18|11397.18|11394.71|11394.71|0
1606122410000|2020-11-23 09:06:50|11394.2|11394.2|11394.2|11394.2|11394.2|11394.2|11394.2|11394.2|0
1606122420000|2020-11-23 09:07:00|11391.73|11391.73|11392.07|11392.07|11392.07|11392.07|11391.73|11391.73|0
1606122430000|2020-11-23 09:07:10|11392.14|11392.14|11392.14|11392.14|11392.14|11392.14|11392.14|11392.14|0
1606122450000|2020-11-23 09:07:30|11393.79|11393.79|11395.43|11395.43|11395.43|11395.43|11393.79|11393.79|0
1606122460000|2020-11-23 09:07:40|11395.14|11395.14|11393.75|11393.75|11395.14|11395.14|11393.75|11393.75|0
1606122470000|2020-11-23 09:07:50|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|11393.61|0
1606122480000|2020-11-23 09:08:00|11392.98|11392.98|11392.04|11392.04|11392.98|11392.98|11392.04|11392.04|0
1606122490000|2020-11-23 09:08:10|11392.16|11392.16|11395.14|11395.14|11396.27|11396.27|11392.16|11392.16|0
1606122500000|2020-11-23 09:08:20|11395.04|11395.04|11394.88|11394.88|11395.05|11395.05|11394.42|11394.42|0
1606122510000|2020-11-23 09:08:30|11395.22|11395.22|11396.62|11396.62|11396.62|11396.62|11395.22|11395.22|0
1606122520000|2020-11-23 09:08:40|11396|11396|11396|11396|11396|11396|11396|11396|0
1606122530000|2020-11-23 09:08:50|11396.47|11396.47|11396.47|11396.47|11396.47|11396.47|11396.47|11396.47|0
1606122540000|2020-11-23 09:09:00|11396.7|11396.7|11397.64|11397.64|11397.64|11397.64|11396.7|11396.7|0
1606122550000|2020-11-23 09:09:10|11397.87|11397.87|11398.7|11398.7|11398.7|11398.7|11397.05|11397.05|0
1606122560000|2020-11-23 09:09:20|11401.17|11401.17|11402.82|11402.82|11402.82|11402.82|11401.17|11401.17|0
1606122570000|2020-11-23 09:09:30|11403.11|11403.11|11403.4|11403.4|11403.57|11403.57|11403.11|11403.11|0
1606122580000|2020-11-23 09:09:40|11405.05|11405.05|11405.99|11405.99|11405.99|11405.99|11405.05|11405.05|0
1606122590000|2020-11-23 09:09:50|11406.46|11406.46|11406.28|11406.28|11406.46|11406.46|11406.28|11406.28|0
1606122600000|2020-11-23 09:10:00|11406.11|11406.11|11406.37|11406.37|11406.47|11406.47|11406.11|11406.11|0
1606122630000|2020-11-23 09:10:30|11406.31|11406.31|11406.31|11406.31|11406.31|11406.31|11406.31|11406.31|0
1606122640000|2020-11-23 09:10:40|11405.73|11405.73|11404.9|11404.9|11405.73|11405.73|11404.9|11404.9|0
1606122650000|2020-11-23 09:10:50|11404.82|11404.82|11403.17|11403.17|11404.82|11404.82|11403.17|11403.17|0
1606122660000|2020-11-23 09:11:00|11402.98|11402.98|11400.94|11400.94|11402.98|11402.98|11400.81|11400.81|0
1606122670000|2020-11-23 09:11:10|11401.18|11401.18|11401.35|11401.35|11401.35|11401.35|11401.18|11401.18|0
1606122680000|2020-11-23 09:11:20|11401.22|11401.22|11398.69|11398.69|11401.22|11401.22|11398.6|11398.6|0
1606122690000|2020-11-23 09:11:30|11398.54|11398.54|11398.54|11398.54|11398.54|11398.54|11398.54|11398.54|0
1606122720000|2020-11-23 09:12:00|11398.67|11398.67|11399.93|11399.93|11399.99|11399.99|11398.67|11398.67|0
1606122730000|2020-11-23 09:12:10|11400.29|11400.29|11400.29|11400.29|11400.29|11400.29|11400.29|11400.29|0
1606122740000|2020-11-23 09:12:20|11399.47|11399.47|11399.45|11399.45|11399.47|11399.47|11399.34|11399.34|0
1606122770000|2020-11-23 09:12:50|11399.37|11399.37|11399.33|11399.33|11399.42|11399.42|11399.28|11399.28|0
1606122780000|2020-11-23 09:13:00|11399.82|11399.82|11396.89|11396.89|11400.18|11400.18|11396.89|11396.89|0
1606122790000|2020-11-23 09:13:10|11397.29|11397.29|11397.53|11397.53|11398.93|11398.93|11397.12|11397.12|0
1606122810000|2020-11-23 09:13:30|11396.95|11396.95|11396.95|11396.95|11396.95|11396.95|11396.95|11396.95|0
1606122820000|2020-11-23 09:13:40|11395.3|11395.3|11395.3|11395.3|11395.3|11395.3|11395.3|11395.3|0
1606122830000|2020-11-23 09:13:50|11395.18|11395.18|11394.5|11394.5|11395.18|11395.18|11394.5|11394.5|0
1606122840000|2020-11-23 09:14:00|11394.33|11394.33|11393.06|11393.06|11394.33|11394.33|11393.06|11393.06|0
1606122850000|2020-11-23 09:14:10|11392.93|11392.93|11392.93|11392.93|11392.93|11392.93|11392.93|11392.93|0
1606122870000|2020-11-23 09:14:30|11393.42|11393.42|11394.43|11394.43|11394.43|11394.43|11393.42|11393.42|0
1606122900000|2020-11-23 09:15:00|11394.55|11394.55|11393.67|11393.67|11394.55|11394.55|11393.67|11393.67|0
1606122910000|2020-11-23 09:15:10|11393.8|11393.8|11393.85|11393.85|11394.09|11394.09|11393.8|11393.8|0
1606122920000|2020-11-23 09:15:20|11393.35|11393.35|11393.64|11393.64|11393.64|11393.64|11393.05|11393.05|0
1606122930000|2020-11-23 09:15:30|11394.46|11394.46|11394.35|11394.35|11394.46|11394.46|11394.35|11394.35|0
1606122950000|2020-11-23 09:15:50|11394.15|11394.15|11391.63|11391.63|11394.15|11394.15|11391.63|11391.63|0
1606122960000|2020-11-23 09:16:00|11390.8|11390.8|11389.47|11389.47|11390.8|11390.8|11389.47|11389.47|0
1606122970000|2020-11-23 09:16:10|11389.56|11389.56|11389.56|11389.56|11389.56|11389.56|11389.56|11389.56|0
1606122990000|2020-11-23 09:16:30|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|11387.09|0
1606123010000|2020-11-23 09:16:50|11387.01|11387.01|11386.96|11386.96|11387.01|11387.01|11386.71|11386.71|0
1606123020000|2020-11-23 09:17:00|11387.05|11387.05|11385.95|11385.95|11387.05|11387.05|11385.95|11385.95|0
1606123030000|2020-11-23 09:17:10|11385.81|11385.81|11385.81|11385.81|11385.81|11385.81|11385.81|11385.81|0
1606123040000|2020-11-23 09:17:20|11385.66|11385.66|11385.16|11385.16|11385.66|11385.66|11385.16|11385.16|0
1606123070000|2020-11-23 09:17:50|11384.58|11384.58|11385.02|11385.02|11385.02|11385.02|11384.58|11384.58|0
1606123080000|2020-11-23 09:18:00|11384.78|11384.78|11384.02|11384.02|11384.78|11384.78|11384.02|11384.02|0
1606123090000|2020-11-23 09:18:10|11382.38|11382.38|11382.38|11382.38|11382.38|11382.38|11382.38|11382.38|0
1606123100000|2020-11-23 09:18:20|11382.95|11382.95|11382.67|11382.67|11382.95|11382.95|11382.67|11382.67|0
1606123110000|2020-11-23 09:18:30|11382.8|11382.8|11382.8|11382.8|11382.8|11382.8|11382.8|11382.8|0
1606123120000|2020-11-23 09:18:40|11382.51|11382.51|11382.51|11382.51|11382.51|11382.51|11382.51|11382.51|0
1606123140000|2020-11-23 09:19:00|11381.68|11381.68|11380.71|11380.71|11381.68|11381.68|11380.71|11380.71|0
1606123160000|2020-11-23 09:19:20|11380.59|11380.59|11379.77|11379.77|11380.59|11380.59|11379.77|11379.77|0
1606123170000|2020-11-23 09:19:30|11378.95|11378.95|11378.82|11378.82|11378.95|11378.95|11378.82|11378.82|0
1606123180000|2020-11-23 09:19:40|11376.35|11376.35|11376.35|11376.35|11376.35|11376.35|11376.35|11376.35|0
1606123190000|2020-11-23 09:19:50|11375.98|11375.98|11375.46|11375.46|11375.98|11375.98|11375.46|11375.46|0
1606123200000|2020-11-23 09:20:00|11375.58|11375.58|11374.92|11374.92|11375.58|11375.58|11374.92|11374.92|0
1606123210000|2020-11-23 09:20:10|11375.07|11375.07|11377.58|11377.58|11377.58|11377.58|11375.07|11375.07|0
1606123230000|2020-11-23 09:20:30|11377.11|11377.11|11377|11377|11377.11|11377.11|11377|11377|0
1606123240000|2020-11-23 09:20:40|11376.18|11376.18|11376.52|11376.52|11376.52|11376.52|11376.18|11376.18|0
1606123260000|2020-11-23 09:21:00|11377.34|11377.34|11377.34|11377.34|11377.34|11377.34|11377.34|11377.34|0
1606123270000|2020-11-23 09:21:10|11377.87|11377.87|11378.87|11378.87|11378.87|11378.87|11377.87|11377.87|0
1606123290000|2020-11-23 09:21:30|11378.04|11378.04|11378.04|11378.04|11378.04|11378.04|11378.04|11378.04|0
1606123300000|2020-11-23 09:21:40|11378.18|11378.18|11378.18|11378.18|11378.18|11378.18|11378.18|11378.18|0
1606123320000|2020-11-23 09:22:00|11378.47|11378.47|11378.47|11378.47|11378.47|11378.47|11378.47|11378.47|0
1606123330000|2020-11-23 09:22:10|11378.4|11378.4|11378.34|11378.34|11378.47|11378.47|11378.34|11378.34|0
1606123340000|2020-11-23 09:22:20|11378.27|11378.27|11377.98|11377.98|11378.27|11378.27|11377.98|11377.98|0
1606123350000|2020-11-23 09:22:30|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|0
1606123360000|2020-11-23 09:22:40|11379.33|11379.33|11380.01|11380.01|11380.01|11380.01|11379.33|11379.33|0
1606123370000|2020-11-23 09:22:50|11380.16|11380.16|11380.16|11380.16|11380.16|11380.16|11380.16|11380.16|0
1606123380000|2020-11-23 09:23:00|11379.82|11379.82|11380.9|11380.9|11380.9|11380.9|11379.82|11379.82|0
1606123390000|2020-11-23 09:23:10|11380.32|11380.32|11380.78|11380.78|11380.78|11380.78|11380.32|11380.32|0
1606123400000|2020-11-23 09:23:20|11380.61|11380.61|11380.27|11380.27|11380.61|11380.61|11380.27|11380.27|0
1606123410000|2020-11-23 09:23:30|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|11381.1|0
1606123420000|2020-11-23 09:23:40|11380.91|11380.91|11380.73|11380.73|11380.91|11380.91|11380.44|11380.44|0
1606123430000|2020-11-23 09:23:50|11379.09|11379.09|11379.09|11379.09|11379.09|11379.09|11379.09|11379.09|0
1606123440000|2020-11-23 09:24:00|11379.23|11379.23|11378.47|11378.47|11379.23|11379.23|11378.47|11378.47|0
1606123450000|2020-11-23 09:24:10|11378.13|11378.13|11376.93|11376.93|11378.13|11378.13|11376.93|11376.93|0
1606123460000|2020-11-23 09:24:20|11376.76|11376.76|11377.95|11377.95|11377.95|11377.95|11376.76|11376.76|0
1606123470000|2020-11-23 09:24:30|11378.19|11378.19|11378.32|11378.32|11378.32|11378.32|11377.95|11377.95|0
1606123480000|2020-11-23 09:24:40|11378.61|11378.61|11378.61|11378.61|11378.61|11378.61|11378.61|11378.61|0
1606123490000|2020-11-23 09:24:50|11378.76|11378.76|11378.76|11378.76|11378.76|11378.76|11378.76|11378.76|0
1606123510000|2020-11-23 09:25:10|11379.01|11379.01|11379.25|11379.25|11379.25|11379.25|11379.01|11379.01|0
1606123520000|2020-11-23 09:25:20|11379.42|11379.42|11379.78|11379.78|11379.78|11379.78|11379.42|11379.42|0
1606123540000|2020-11-23 09:25:40|11380.13|11380.13|11379.78|11379.78|11380.13|11380.13|11379.78|11379.78|0
1606123560000|2020-11-23 09:26:00|11379.61|11379.61|11379.44|11379.44|11379.61|11379.61|11379.44|11379.44|0
1606123570000|2020-11-23 09:26:10|11379.58|11379.58|11379.58|11379.58|11379.58|11379.58|11379.58|11379.58|0
1606123600000|2020-11-23 09:26:40|11380.4|11380.4|11379.94|11379.94|11380.4|11380.4|11379.94|11379.94|0
1606123610000|2020-11-23 09:26:50|11379.59|11379.59|11379.59|11379.59|11379.59|11379.59|11379.59|11379.59|0
1606123640000|2020-11-23 09:27:20|11379.12|11379.12|11379.12|11379.12|11379.12|11379.12|11379.12|11379.12|0
1606123660000|2020-11-23 09:27:40|11379.85|11379.85|11379.48|11379.48|11379.85|11379.85|11379.48|11379.48|0
1606123670000|2020-11-23 09:27:50|11378.66|11378.66|11376.9|11376.9|11378.66|11378.66|11376.9|11376.9|0
1606123690000|2020-11-23 09:28:10|11377.63|11377.63|11377.63|11377.63|11377.63|11377.63|11377.63|11377.63|0
1606123700000|2020-11-23 09:28:20|11377.86|11377.86|11377.66|11377.66|11377.86|11377.86|11377.66|11377.66|0
1606123710000|2020-11-23 09:28:30|11376.42|11376.42|11376.78|11376.78|11376.78|11376.78|11376.18|11376.18|0
1606123730000|2020-11-23 09:28:50|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|0
1606123740000|2020-11-23 09:29:00|11377.01|11377.01|11377.01|11377.01|11377.01|11377.01|11377.01|11377.01|0
1606123750000|2020-11-23 09:29:10|11376.88|11376.88|11376.88|11376.88|11376.88|11376.88|11376.88|11376.88|0
1606123760000|2020-11-23 09:29:20|11379.35|11379.35|11381.34|11381.34|11381.34|11381.34|11379.35|11379.35|0
1606123780000|2020-11-23 09:29:40|11381.25|11381.25|11381.22|11381.22|11381.25|11381.25|11381.08|11381.08|0
1606123790000|2020-11-23 09:29:50|11381.59|11381.59|11381.63|11381.63|11381.73|11381.73|11381.44|11381.44|0
1606123800000|2020-11-23 09:30:00|11381.77|11381.77|11381.6|11381.6|11381.77|11381.77|11381.6|11381.6|0
1606123810000|2020-11-23 09:30:10|11379.13|11379.13|11378.85|11378.85|11379.13|11379.13|11378.85|11378.85|0
1606123820000|2020-11-23 09:30:20|11379.06|11379.06|11379.23|11379.23|11379.23|11379.23|11379.06|11379.06|0
1606123830000|2020-11-23 09:30:30|11379.37|11379.37|11379.37|11379.37|11379.37|11379.37|11379.37|11379.37|0
1606123840000|2020-11-23 09:30:40|11378.55|11378.55|11377.45|11377.45|11378.72|11378.72|11377.45|11377.45|0
1606123850000|2020-11-23 09:30:50|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|0
1606123860000|2020-11-23 09:31:00|11377.87|11377.87|11377.87|11377.87|11377.87|11377.87|11377.87|11377.87|0
1606123870000|2020-11-23 09:31:10|11377.05|11377.05|11374.17|11374.17|11377.05|11377.05|11374.17|11374.17|0
1606123880000|2020-11-23 09:31:20|11374.79|11374.79|11374.96|11374.96|11374.96|11374.96|11374.79|11374.79|0
1606123890000|2020-11-23 09:31:30|11375.24|11375.24|11375.45|11375.45|11375.51|11375.51|11375.24|11375.24|0
1606123910000|2020-11-23 09:31:50|11375.64|11375.64|11374.61|11374.61|11375.64|11375.64|11374.48|11374.48|0
1606123920000|2020-11-23 09:32:00|11374.38|11374.38|11373.72|11373.72|11374.38|11374.38|11373.45|11373.45|0
1606123930000|2020-11-23 09:32:10|11374.54|11374.54|11371.71|11371.71|11375.36|11375.36|11371.71|11371.71|0
1606123940000|2020-11-23 09:32:20|11370.46|11370.46|11368.79|11368.79|11370.46|11370.46|11368.67|11368.67|0
1606123950000|2020-11-23 09:32:30|11368.5|11368.5|11368.6|11368.6|11368.6|11368.6|11368.5|11368.5|0
1606123960000|2020-11-23 09:32:40|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|0
1606123970000|2020-11-23 09:32:50|11368.6|11368.6|11367.77|11367.77|11368.6|11368.6|11367.77|11367.77|0
1606123980000|2020-11-23 09:33:00|11367.94|11367.94|11367.94|11367.94|11367.94|11367.94|11367.71|11367.71|0
1606123990000|2020-11-23 09:33:10|11367.85|11367.85|11366.43|11366.43|11367.85|11367.85|11366.43|11366.43|0
1606124000000|2020-11-23 09:33:20|11366.05|11366.05|11366.55|11366.55|11366.55|11366.55|11365.93|11365.93|0
1606124010000|2020-11-23 09:33:30|11366.49|11366.49|11365.45|11365.45|11366.49|11366.49|11365.45|11365.45|0
1606124020000|2020-11-23 09:33:40|11364.82|11364.82|11364.53|11364.53|11364.82|11364.82|11364.53|11364.53|0
1606124030000|2020-11-23 09:33:50|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|0
1606124040000|2020-11-23 09:34:00|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|11362.54|0
1606124070000|2020-11-23 09:34:30|11362.31|11362.31|11362.31|11362.31|11362.31|11362.31|11362.31|11362.31|0
1606124080000|2020-11-23 09:34:40|11362.16|11362.16|11362.16|11362.16|11362.16|11362.16|11362.16|11362.16|0
1606124090000|2020-11-23 09:34:50|11361.34|11361.34|11361.34|11361.34|11361.34|11361.34|11361.34|11361.34|0
1606124100000|2020-11-23 09:35:00|11361.22|11361.22|11360.98|11360.98|11361.22|11361.22|11360.98|11360.98|0
1606124110000|2020-11-23 09:35:10|11360.16|11360.16|11360.11|11360.11|11360.16|11360.16|11358.51|11358.51|0
1606124120000|2020-11-23 09:35:20|11361.75|11361.75|11359.28|11359.28|11361.75|11361.75|11359.28|11359.28|0
1606124130000|2020-11-23 09:35:30|11358.77|11358.77|11358.09|11358.09|11358.77|11358.77|11358.09|11358.09|0
1606124140000|2020-11-23 09:35:40|11358.92|11358.92|11359.26|11359.26|11359.26|11359.26|11358.92|11358.92|0
1606124150000|2020-11-23 09:35:50|11359.14|11359.14|11359.14|11359.14|11359.14|11359.14|11359.14|11359.14|0
1606124180000|2020-11-23 09:36:20|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|11361.61|0
1606124190000|2020-11-23 09:36:30|11361.48|11361.48|11362.21|11362.21|11362.21|11362.21|11360.56|11360.56|0
1606124200000|2020-11-23 09:36:40|11362.06|11362.06|11361.87|11361.87|11362.06|11362.06|11361.87|11361.87|0
1606124210000|2020-11-23 09:36:50|11360.93|11360.93|11361.4|11361.4|11361.4|11361.4|11360.93|11360.93|0
1606124220000|2020-11-23 09:37:00|11362.15|11362.15|11361.04|11361.04|11362.15|11362.15|11361.04|11361.04|0
1606124230000|2020-11-23 09:37:10|11363.51|11363.51|11364.8|11364.8|11364.8|11364.8|11363.51|11363.51|0
1606124240000|2020-11-23 09:37:20|11364.63|11364.63|11364.46|11364.46|11364.63|11364.63|11364.46|11364.46|0
1606124250000|2020-11-23 09:37:30|11364.38|11364.38|11364.38|11364.38|11364.38|11364.38|11364.38|11364.38|0
1606124260000|2020-11-23 09:37:40|11364.49|11364.49|11364.61|11364.61|11364.61|11364.61|11364.49|11364.49|0
1606124270000|2020-11-23 09:37:50|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|11365.23|0
1606124280000|2020-11-23 09:38:00|11365|11365|11365.36|11365.36|11365.36|11365.36|11364.54|11364.54|0
1606124290000|2020-11-23 09:38:10|11365.51|11365.51|11366.8|11366.8|11366.8|11366.8|11365.51|11365.51|0
1606124300000|2020-11-23 09:38:20|11365.95|11365.95|11365.72|11365.72|11365.95|11365.95|11365.72|11365.72|0
1606124310000|2020-11-23 09:38:30|11365.57|11365.57|11366.25|11366.25|11366.25|11366.25|11365.09|11365.09|0
1606124320000|2020-11-23 09:38:40|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|11367.08|0
1606124340000|2020-11-23 09:39:00|11366.4|11366.4|11366.46|11366.46|11366.46|11366.46|11366.4|11366.4|0
1606124350000|2020-11-23 09:39:10|11366.17|11366.17|11366.17|11366.17|11366.17|11366.17|11366.17|11366.17|0
1606124360000|2020-11-23 09:39:20|11366.41|11366.41|11368.06|11368.06|11368.06|11368.06|11366.41|11366.41|0
1606124370000|2020-11-23 09:39:30|11367.76|11367.76|11367.76|11367.76|11367.76|11367.76|11367.76|11367.76|0
1606124380000|2020-11-23 09:39:40|11368|11368|11367.37|11367.37|11368|11368|11367.37|11367.37|0
1606124390000|2020-11-23 09:39:50|11366.55|11366.55|11367.4|11367.4|11367.4|11367.4|11366.42|11366.42|0
1606124400000|2020-11-23 09:40:00|11367.27|11367.27|11363.07|11363.07|11367.27|11367.27|11362.98|11362.98|0
1606124410000|2020-11-23 09:40:10|11362.83|11362.83|11361.7|11361.7|11362.83|11362.83|11361.7|11361.7|0
1606124420000|2020-11-23 09:40:20|11360.93|11360.93|11360.11|11360.11|11360.93|11360.93|11360.11|11360.11|0
1606124430000|2020-11-23 09:40:30|11360.93|11360.93|11360.59|11360.59|11360.93|11360.93|11360.59|11360.59|0
1606124440000|2020-11-23 09:40:40|11360.73|11360.73|11360.73|11360.73|11360.73|11360.73|11360.73|11360.73|0
1606124450000|2020-11-23 09:40:50|11360.62|11360.62|11360.26|11360.26|11360.62|11360.62|11360.26|11360.26|0
1606124460000|2020-11-23 09:41:00|11359.79|11359.79|11358.5|11358.5|11359.79|11359.79|11358.5|11358.5|0
1606124470000|2020-11-23 09:41:10|11358.62|11358.62|11358.42|11358.42|11358.62|11358.62|11358.42|11358.42|0
1606124480000|2020-11-23 09:41:20|11359.24|11359.24|11359.24|11359.24|11359.24|11359.24|11359.24|11359.24|0
1606124510000|2020-11-23 09:41:50|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|0
1606124520000|2020-11-23 09:42:00|11359.24|11359.24|11356.55|11356.55|11359.24|11359.24|11356.55|11356.55|0
1606124530000|2020-11-23 09:42:10|11356.27|11356.27|11356.27|11356.27|11356.27|11356.27|11356.27|11356.27|0
1606124540000|2020-11-23 09:42:20|11356.44|11356.44|11360.53|11360.53|11360.92|11360.92|11355.75|11355.75|0
1606124550000|2020-11-23 09:42:30|11360.46|11360.46|11361.02|11361.02|11361.14|11361.14|11360.46|11360.46|0
1606124560000|2020-11-23 09:42:40|11360.19|11360.19|11359.22|11359.22|11360.19|11360.19|11359.22|11359.22|0
1606124570000|2020-11-23 09:42:50|11359.09|11359.09|11359.21|11359.21|11359.33|11359.33|11359.09|11359.09|0
1606124580000|2020-11-23 09:43:00|11358.53|11358.53|11361.49|11361.49|11362.65|11362.65|11358.53|11358.53|0
1606124590000|2020-11-23 09:43:10|11360.66|11360.66|11360.26|11360.26|11360.66|11360.66|11360.26|11360.26|0
1606124600000|2020-11-23 09:43:20|11359.68|11359.68|11358.86|11358.86|11359.68|11359.68|11358.86|11358.86|0
1606124610000|2020-11-23 09:43:30|11358.23|11358.23|11356.77|11356.77|11358.29|11358.29|11356.77|11356.77|0
1606124620000|2020-11-23 09:43:40|11357.59|11357.59|11357.29|11357.29|11357.59|11357.59|11357.29|11357.29|0
1606124630000|2020-11-23 09:43:50|11356.81|11356.81|11356.51|11356.51|11356.81|11356.81|11356.51|11356.51|0
1606124640000|2020-11-23 09:44:00|11357.33|11357.33|11357.2|11357.2|11357.33|11357.33|11357.2|11357.2|0
1606124680000|2020-11-23 09:44:40|11357.78|11357.78|11357.78|11357.78|11357.78|11357.78|11357.78|11357.78|0
1606124700000|2020-11-23 09:45:00|11357.95|11357.95|11357.95|11357.95|11357.95|11357.95|11357.95|11357.95|0
1606124720000|2020-11-23 09:45:20|11357.59|11357.59|11359.08|11359.08|11359.08|11359.08|11357.32|11357.32|0
1606124740000|2020-11-23 09:45:40|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|11358.95|0
1606124750000|2020-11-23 09:45:50|11359.24|11359.24|11359.24|11359.24|11359.24|11359.24|11359.24|11359.24|0
1606124760000|2020-11-23 09:46:00|11359.04|11359.04|11358.16|11358.16|11359.11|11359.11|11357.99|11357.99|0
1606124770000|2020-11-23 09:46:10|11358.33|11358.33|11358.27|11358.27|11358.33|11358.33|11358.27|11358.27|0
1606124780000|2020-11-23 09:46:20|11357.44|11357.44|11356.27|11356.27|11357.44|11357.44|11356.27|11356.27|0
1606124800000|2020-11-23 09:46:40|11356.2|11356.2|11356.78|11356.78|11356.78|11356.78|11356.2|11356.2|0
1606124810000|2020-11-23 09:46:50|11357.12|11357.12|11357.63|11357.63|11357.63|11357.63|11357.12|11357.12|0
1606124820000|2020-11-23 09:47:00|11357.5|11357.5|11357.97|11357.97|11358.2|11358.2|11357.5|11357.5|0
1606124830000|2020-11-23 09:47:10|11357.8|11357.8|11357.1|11357.1|11357.91|11357.91|11357.1|11357.1|0
1606124840000|2020-11-23 09:47:20|11356.81|11356.81|11356.81|11356.81|11356.81|11356.81|11356.81|11356.81|0
1606124850000|2020-11-23 09:47:30|11356.68|11356.68|11356.22|11356.22|11357.05|11357.05|11356.22|11356.22|0
1606124900000|2020-11-23 09:48:20|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|0
1606124920000|2020-11-23 09:48:40|11356.49|11356.49|11356.49|11356.49|11356.49|11356.49|11356.49|11356.49|0
1606124940000|2020-11-23 09:49:00|11356.42|11356.42|11354.77|11354.77|11356.42|11356.42|11354.77|11354.77|0
1606124950000|2020-11-23 09:49:10|11354.69|11354.69|11355.31|11355.31|11355.31|11355.31|11354.69|11354.69|0
1606124960000|2020-11-23 09:49:20|11353.66|11353.66|11353.66|11353.66|11353.66|11353.66|11353.66|11353.66|0
1606124970000|2020-11-23 09:49:30|11353.04|11353.04|11352.64|11352.64|11353.04|11353.04|11352.64|11352.64|0
1606124990000|2020-11-23 09:49:50|11353|11353|11353|11353|11353|11353|11353|11353|0
1606125000000|2020-11-23 09:50:00|11353.83|11353.83|11353.96|11353.96|11353.96|11353.96|11353.59|11353.59|0
1606125010000|2020-11-23 09:50:10|11354.25|11354.25|11354.25|11354.25|11354.25|11354.25|11354.25|11354.25|0
1606125020000|2020-11-23 09:50:20|11355.89|11355.89|11355.69|11355.69|11355.89|11355.89|11355.45|11355.45|0
1606125050000|2020-11-23 09:50:50|11355.81|11355.81|11356.81|11356.81|11356.81|11356.81|11355.81|11355.81|0
1606125060000|2020-11-23 09:51:00|11356.98|11356.98|11358.61|11358.61|11359.08|11359.08|11356.98|11356.98|0
1606125080000|2020-11-23 09:51:20|11359.24|11359.24|11360.68|11360.68|11360.68|11360.68|11359.24|11359.24|0
1606125090000|2020-11-23 09:51:30|11360.8|11360.8|11360.8|11360.8|11360.8|11360.8|11360.8|11360.8|0
1606125100000|2020-11-23 09:51:40|11360.95|11360.95|11360.95|11360.95|11361.31|11361.31|11360.95|11360.95|0
1606125110000|2020-11-23 09:51:50|11361.57|11361.57|11362.47|11362.47|11362.47|11362.47|11360.95|11360.95|0
1606125120000|2020-11-23 09:52:00|11362.84|11362.84|11364.25|11364.25|11364.25|11364.25|11362.84|11362.84|0
1606125130000|2020-11-23 09:52:10|11364.37|11364.37|11364.99|11364.99|11364.99|11364.99|11364.37|11364.37|0
1606125140000|2020-11-23 09:52:20|11365.11|11365.11|11364.91|11364.91|11365.11|11365.11|11364.91|11364.91|0
1606125150000|2020-11-23 09:52:30|11365.39|11365.39|11365.32|11365.32|11365.39|11365.39|11365.32|11365.32|0
1606125160000|2020-11-23 09:52:40|11364.5|11364.5|11365.67|11365.67|11365.67|11365.67|11364.5|11364.5|0
1606125170000|2020-11-23 09:52:50|11365.9|11365.9|11365.9|11365.9|11365.9|11365.9|11365.9|11365.9|0
1606125180000|2020-11-23 09:53:00|11364.26|11364.26|11364.26|11364.26|11364.26|11364.26|11364.26|11364.26|0
1606125190000|2020-11-23 09:53:10|11364.11|11364.11|11363.49|11363.49|11364.11|11364.11|11363.49|11363.49|0
1606125200000|2020-11-23 09:53:20|11363.61|11363.61|11363.64|11363.64|11363.74|11363.74|11363.61|11363.61|0
1606125210000|2020-11-23 09:53:30|11363.55|11363.55|11362.82|11362.82|11363.91|11363.91|11362.82|11362.82|0
1606125220000|2020-11-23 09:53:40|11361.17|11361.17|11361.17|11361.17|11361.17|11361.17|11361.17|11361.17|0
1606125230000|2020-11-23 09:53:50|11361.41|11361.41|11361.41|11361.41|11361.41|11361.41|11361.41|11361.41|0
1606125240000|2020-11-23 09:54:00|11361.64|11361.64|11361.3|11361.3|11361.64|11361.64|11361.3|11361.3|0
1606125250000|2020-11-23 09:54:10|11361.59|11361.59|11361.4|11361.4|11361.59|11361.59|11361.4|11361.4|0
1606125260000|2020-11-23 09:54:20|11361.16|11361.16|11360.93|11360.93|11361.16|11361.16|11360.93|11360.93|0
1606125270000|2020-11-23 09:54:30|11361|11361|11361|11361|11361|11361|11361|11361|0
1606125280000|2020-11-23 09:54:40|11360.83|11360.83|11360.76|11360.76|11360.83|11360.83|11360.76|11360.76|0
1606125290000|2020-11-23 09:54:50|11361.2|11361.2|11361.9|11361.9|11361.9|11361.9|11361.2|11361.2|0
1606125300000|2020-11-23 09:55:00|11361.77|11361.77|11361.65|11361.65|11361.88|11361.88|11361.65|11361.65|0
1606125310000|2020-11-23 09:55:10|11361.31|11361.31|11361.16|11361.16|11361.31|11361.31|11361.16|11361.16|0
1606125330000|2020-11-23 09:55:30|11361.07|11361.07|11361.07|11361.07|11361.07|11361.07|11361.07|11361.07|0
1606125340000|2020-11-23 09:55:40|11360.83|11360.83|11360.83|11360.83|11360.83|11360.83|11360.83|11360.83|0
1606125370000|2020-11-23 09:56:10|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|0
1606125380000|2020-11-23 09:56:20|11362.61|11362.61|11364.26|11364.26|11364.26|11364.26|11362.61|11362.61|0
1606125390000|2020-11-23 09:56:30|11364.38|11364.38|11364.85|11364.85|11364.85|11364.85|11364.38|11364.38|0
1606125420000|2020-11-23 09:57:00|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|0
1606125430000|2020-11-23 09:57:10|11363.89|11363.89|11362.39|11362.39|11364.04|11364.04|11362.39|11362.39|0
1606125440000|2020-11-23 09:57:20|11362.22|11362.22|11362.54|11362.54|11362.54|11362.54|11362.22|11362.22|0
1606125460000|2020-11-23 09:57:40|11361.91|11361.91|11361.91|11361.91|11361.91|11361.91|11361.91|11361.91|0
1606125480000|2020-11-23 09:58:00|11362.15|11362.15|11362.98|11362.98|11362.98|11362.98|11362.15|11362.15|0
1606125530000|2020-11-23 09:58:50|11362.15|11362.15|11362.15|11362.15|11362.15|11362.15|11362.15|11362.15|0
1606125540000|2020-11-23 09:59:00|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|0
1606125550000|2020-11-23 09:59:10|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|11358.15|0
1606125570000|2020-11-23 09:59:30|11358.04|11358.04|11357.92|11357.92|11358.04|11358.04|11357.92|11357.92|0
1606125580000|2020-11-23 09:59:40|11357.8|11357.8|11357.8|11357.8|11357.8|11357.8|11357.8|11357.8|0
1606125590000|2020-11-23 09:59:50|11357.67|11357.67|11358.25|11358.25|11358.49|11358.49|11357.67|11357.67|0
1606125600000|2020-11-23 10:00:00|11359.21|11359.21|11362.48|11362.48|11362.48|11362.48|11359.21|11359.21|0
1606125610000|2020-11-23 10:00:10|11362.19|11362.19|11362.49|11362.49|11362.49|11362.49|11362.19|11362.19|0
1606125620000|2020-11-23 10:00:20|11362.37|11362.37|11361.07|11361.07|11362.37|11362.37|11361.07|11361.07|0
1606125640000|2020-11-23 10:00:40|11359.25|11359.25|11359.25|11359.25|11359.25|11359.25|11359.25|11359.25|0
1606125660000|2020-11-23 10:01:00|11358.63|11358.63|11358.39|11358.39|11358.63|11358.63|11358.39|11358.39|0
1606125670000|2020-11-23 10:01:10|11358.16|11358.16|11358.39|11358.39|11358.39|11358.39|11358.16|11358.16|0
1606125680000|2020-11-23 10:01:20|11359.22|11359.22|11358.71|11358.71|11359.34|11359.34|11358.71|11358.71|0
1606125690000|2020-11-23 10:01:30|11359.54|11359.54|11360.03|11360.03|11360.03|11360.03|11359.3|11359.3|0
1606125710000|2020-11-23 10:01:50|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|0
1606125720000|2020-11-23 10:02:00|11359.89|11359.89|11360.01|11360.01|11360.01|11360.01|11359.64|11359.64|0
1606125730000|2020-11-23 10:02:10|11359.43|11359.43|11359.16|11359.16|11359.43|11359.43|11359.16|11359.16|0
1606125760000|2020-11-23 10:02:40|11358.8|11358.8|11358.07|11358.07|11358.8|11358.8|11358.07|11358.07|0
1606125770000|2020-11-23 10:02:50|11358.9|11358.9|11359.27|11359.27|11359.27|11359.27|11358.9|11358.9|0
1606125780000|2020-11-23 10:03:00|11359.1|11359.1|11359.29|11359.29|11359.29|11359.29|11359.1|11359.1|0
1606125790000|2020-11-23 10:03:10|11359.36|11359.36|11359.43|11359.43|11359.43|11359.43|11359.36|11359.36|0
1606125800000|2020-11-23 10:03:20|11360.25|11360.25|11360.37|11360.37|11360.44|11360.44|11360.06|11360.06|0
1606125810000|2020-11-23 10:03:30|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|0
1606125820000|2020-11-23 10:03:40|11359.87|11359.87|11359.87|11359.87|11360.16|11360.16|11359.75|11359.75|0
1606125830000|2020-11-23 10:03:50|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|0
1606125840000|2020-11-23 10:04:00|11359.67|11359.67|11360.03|11360.03|11360.03|11360.03|11359.67|11359.67|0
1606125850000|2020-11-23 10:04:10|11360.39|11360.39|11360.39|11360.39|11360.39|11360.39|11360.39|11360.39|0
1606125860000|2020-11-23 10:04:20|11360.51|11360.51|11360.83|11360.83|11361.02|11361.02|11360.51|11360.51|0
1606125870000|2020-11-23 10:04:30|11360.94|11360.94|11360.65|11360.65|11360.94|11360.94|11360.65|11360.65|0
1606125880000|2020-11-23 10:04:40|11360.76|11360.76|11360.56|11360.56|11360.76|11360.76|11360.56|11360.56|0
1606125890000|2020-11-23 10:04:50|11360.16|11360.16|11360.18|11360.18|11360.29|11360.29|11360.16|11360.16|0
1606125900000|2020-11-23 10:05:00|11360.25|11360.25|11360.25|11360.25|11360.25|11360.25|11360.25|11360.25|0
1606125920000|2020-11-23 10:05:20|11360.42|11360.42|11360.42|11360.42|11360.42|11360.42|11360.42|11360.42|0
1606125930000|2020-11-23 10:05:30|11360.7|11360.7|11360.78|11360.78|11360.78|11360.78|11360.7|11360.7|0
1606125940000|2020-11-23 10:05:40|11360.96|11360.96|11361.32|11361.32|11361.37|11361.37|11360.96|11360.96|0
1606125950000|2020-11-23 10:05:50|11361.13|11361.13|11361.57|11361.57|11362.87|11362.87|11361.13|11361.13|0
1606125960000|2020-11-23 10:06:00|11361.69|11361.69|11361.69|11361.69|11361.69|11361.69|11361.69|11361.69|0
1606125970000|2020-11-23 10:06:10|11361.77|11361.77|11358.02|11358.02|11361.77|11361.77|11358.02|11358.02|0
1606125980000|2020-11-23 10:06:20|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|11358.31|0
1606125990000|2020-11-23 10:06:30|11361.16|11361.16|11360.8|11360.8|11361.16|11361.16|11360.8|11360.8|0
1606126000000|2020-11-23 10:06:40|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|0
1606126020000|2020-11-23 10:07:00|11360.8|11360.8|11362.74|11362.74|11362.74|11362.74|11360.8|11360.8|0
1606126030000|2020-11-23 10:07:10|11362.59|11362.59|11361.43|11361.43|11362.59|11362.59|11361.43|11361.43|0
1606126040000|2020-11-23 10:07:20|11361.72|11361.72|11362.1|11362.1|11362.1|11362.1|11361.72|11361.72|0
1606126050000|2020-11-23 10:07:30|11362|11362|11362|11362|11363.03|11363.03|11362|11362|0
1606126060000|2020-11-23 10:07:40|11363.37|11363.37|11363.37|11363.37|11363.37|11363.37|11363.2|11363.2|0
1606126070000|2020-11-23 10:07:50|11363.08|11363.08|11363.08|11363.08|11363.08|11363.08|11363.08|11363.08|0
1606126080000|2020-11-23 10:08:00|11362.95|11362.95|11362.95|11362.95|11362.95|11362.95|11362.95|11362.95|0
1606126090000|2020-11-23 10:08:10|11362.8|11362.8|11361.89|11361.89|11363.09|11363.09|11361.89|11361.89|0
1606126100000|2020-11-23 10:08:20|11362.12|11362.12|11362.12|11362.12|11362.46|11362.46|11362.12|11362.12|0
1606126140000|2020-11-23 10:09:00|11362.51|11362.51|11362.51|11362.51|11362.51|11362.51|11362.51|11362.51|0
1606126150000|2020-11-23 10:09:10|11362.32|11362.32|11362.49|11362.49|11362.49|11362.49|11362.22|11362.22|0
1606126160000|2020-11-23 10:09:20|11362.59|11362.59|11362.04|11362.04|11363.41|11363.41|11361.91|11361.91|0
1606126170000|2020-11-23 10:09:30|11361.89|11361.89|11361.89|11361.89|11361.89|11361.89|11361.89|11361.89|0
1606126180000|2020-11-23 10:09:40|11361.52|11361.52|11359.57|11359.57|11361.52|11361.52|11359.57|11359.57|0
1606126190000|2020-11-23 10:09:50|11360.4|11360.4|11360.4|11360.4|11360.4|11360.4|11360.4|11360.4|0
1606126200000|2020-11-23 10:10:00|11360.47|11360.47|11359.91|11359.91|11360.53|11360.53|11359.91|11359.91|0
1606126210000|2020-11-23 10:10:10|11359.81|11359.81|11360.39|11360.39|11360.39|11360.39|11359.81|11359.81|0
1606126220000|2020-11-23 10:10:20|11360.46|11360.46|11360.39|11360.39|11360.46|11360.46|11360.1|11360.1|0
1606126230000|2020-11-23 10:10:30|11360.53|11360.53|11360.53|11360.53|11360.53|11360.53|11360.53|11360.53|0
1606126240000|2020-11-23 10:10:40|11359.7|11359.7|11359.42|11359.42|11359.7|11359.7|11359.06|11359.06|0
1606126250000|2020-11-23 10:10:50|11359.49|11359.49|11359.64|11359.64|11360.18|11360.18|11359.49|11359.49|0
1606126260000|2020-11-23 10:11:00|11359.79|11359.79|11361.28|11361.28|11361.28|11361.28|11359.79|11359.79|0
1606126270000|2020-11-23 10:11:10|11360.57|11360.57|11360.19|11360.19|11360.57|11360.57|11360.19|11360.19|0
1606126280000|2020-11-23 10:11:20|11359.68|11359.68|11359.61|11359.61|11359.85|11359.85|11359.61|11359.61|0
1606126310000|2020-11-23 10:11:50|11359.9|11359.9|11359.9|11359.9|11359.9|11359.9|11359.9|11359.9|0
1606126320000|2020-11-23 10:12:00|11359.8|11359.8|11359.44|11359.44|11359.8|11359.8|11359.44|11359.44|0
1606126340000|2020-11-23 10:12:20|11359.61|11359.61|11362.13|11362.13|11362.13|11362.13|11359.61|11359.61|0
1606126350000|2020-11-23 10:12:30|11362.06|11362.06|11362.36|11362.36|11362.36|11362.36|11362|11362|0
1606126360000|2020-11-23 10:12:40|11362|11362|11362.11|11362.11|11362.11|11362.11|11362|11362|0
1606126370000|2020-11-23 10:12:50|11361.29|11361.29|11361.29|11361.29|11361.29|11361.29|11361.29|11361.29|0
1606126380000|2020-11-23 10:13:00|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|0
1606126390000|2020-11-23 10:13:10|11360.97|11360.97|11362.5|11362.5|11362.5|11362.5|11360.97|11360.97|0
1606126400000|2020-11-23 10:13:20|11362.67|11362.67|11362.5|11362.5|11362.67|11362.67|11362.5|11362.5|0
1606126410000|2020-11-23 10:13:30|11361.93|11361.93|11362.28|11362.28|11362.28|11362.28|11361.88|11361.88|0
1606126420000|2020-11-23 10:13:40|11362.47|11362.47|11362.47|11362.47|11362.47|11362.47|11362.47|11362.47|0
1606126430000|2020-11-23 10:13:50|11361.65|11361.65|11362.35|11362.35|11362.47|11362.47|11361.65|11361.65|0
1606126440000|2020-11-23 10:14:00|11362.69|11362.69|11362.33|11362.33|11362.69|11362.69|11362.33|11362.33|0
1606126470000|2020-11-23 10:14:30|11362.87|11362.87|11363.04|11363.04|11363.87|11363.87|11362.87|11362.87|0
1606126490000|2020-11-23 10:14:50|11363.87|11363.87|11363.87|11363.87|11363.87|11363.87|11363.87|11363.87|0
1606126500000|2020-11-23 10:15:00|11363.67|11363.67|11361.91|11361.91|11363.67|11363.67|11361.57|11361.57|0
1606126510000|2020-11-23 10:15:10|11361.28|11361.28|11363.1|11363.1|11363.1|11363.1|11361.28|11361.28|0
1606126520000|2020-11-23 10:15:20|11362.76|11362.76|11363.58|11363.58|11363.58|11363.58|11362.76|11362.76|0
1606126530000|2020-11-23 10:15:30|11363.45|11363.45|11361.91|11361.91|11363.45|11363.45|11361.91|11361.91|0
1606126550000|2020-11-23 10:15:50|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|11361.67|0
1606126560000|2020-11-23 10:16:00|11361.05|11361.05|11361.05|11361.05|11361.05|11361.05|11361.05|11361.05|0
1606126570000|2020-11-23 10:16:10|11360.95|11360.95|11360.71|11360.71|11360.95|11360.95|11360.56|11360.56|0
1606126580000|2020-11-23 10:16:20|11359.77|11359.77|11359.63|11359.63|11359.77|11359.77|11359.46|11359.46|0
1606126600000|2020-11-23 10:16:40|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|0
1606126610000|2020-11-23 10:16:50|11359.87|11359.87|11359.87|11359.87|11359.87|11359.87|11359.87|11359.87|0
1606126630000|2020-11-23 10:17:10|11360.69|11360.69|11360.4|11360.4|11360.69|11360.69|11360.4|11360.4|0
1606126640000|2020-11-23 10:17:20|11361.03|11361.03|11361.77|11361.77|11361.77|11361.77|11361.03|11361.03|0
1606126650000|2020-11-23 10:17:30|11361.41|11361.41|11361.06|11361.06|11361.41|11361.41|11360.59|11360.59|0
1606126660000|2020-11-23 10:17:40|11360.82|11360.82|11360.2|11360.2|11360.82|11360.82|11360.2|11360.2|0
1606126670000|2020-11-23 10:17:50|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|0
1606126680000|2020-11-23 10:18:00|11360.84|11360.84|11362.02|11362.02|11362.02|11362.02|11360.65|11360.65|0
1606126690000|2020-11-23 10:18:10|11362.85|11362.85|11363.77|11363.77|11363.77|11363.77|11362.85|11362.85|0
1606126700000|2020-11-23 10:18:20|11364.28|11364.28|11364.11|11364.11|11364.28|11364.28|11364.11|11364.11|0
1606126710000|2020-11-23 10:18:30|11364.28|11364.28|11364.21|11364.21|11364.45|11364.45|11364.21|11364.21|0
1606126720000|2020-11-23 10:18:40|11364.41|11364.41|11364.35|11364.35|11364.41|11364.41|11364.35|11364.35|0
1606126730000|2020-11-23 10:18:50|11363.89|11363.89|11363.89|11363.89|11363.89|11363.89|11363.89|11363.89|0
1606126780000|2020-11-23 10:19:40|11363.07|11363.07|11361.42|11361.42|11363.07|11363.07|11361.42|11361.42|0
1606126790000|2020-11-23 10:19:50|11361.79|11361.79|11362.21|11362.21|11362.21|11362.21|11361.79|11361.79|0
1606126800000|2020-11-23 10:20:00|11361.38|11361.38|11362.55|11362.55|11362.55|11362.55|11361.38|11361.38|0
1606126820000|2020-11-23 10:20:20|11360.9|11360.9|11359.19|11359.19|11360.9|11360.9|11359.19|11359.19|0
1606126830000|2020-11-23 10:20:30|11358.36|11358.36|11358.36|11358.36|11358.36|11358.36|11358.36|11358.36|0
1606126840000|2020-11-23 10:20:40|11358.12|11358.12|11358.12|11358.12|11358.12|11358.12|11358.12|11358.12|0
1606126850000|2020-11-23 10:20:50|11358.41|11358.41|11360.64|11360.64|11360.76|11360.76|11358.41|11358.41|0
1606126860000|2020-11-23 10:21:00|11358.99|11358.99|11359.16|11359.16|11359.16|11359.16|11358.99|11358.99|0
1606126900000|2020-11-23 10:21:40|11358.99|11358.99|11358.41|11358.41|11358.99|11358.99|11358.41|11358.41|0
1606126910000|2020-11-23 10:21:50|11359.23|11359.23|11358.53|11358.53|11359.23|11359.23|11358.41|11358.41|0
1606126920000|2020-11-23 10:22:00|11358.91|11358.91|11358.98|11358.98|11358.98|11358.98|11358.91|11358.91|0
1606126930000|2020-11-23 10:22:10|11359.31|11359.31|11359.64|11359.64|11359.64|11359.64|11359.31|11359.31|0
1606126950000|2020-11-23 10:22:30|11359.35|11359.35|11359.45|11359.45|11359.45|11359.45|11359.35|11359.35|0
1606126960000|2020-11-23 10:22:40|11359.26|11359.26|11359.17|11359.17|11359.26|11359.26|11359.17|11359.17|0
1606126970000|2020-11-23 10:22:50|11358.93|11358.93|11358.93|11358.93|11358.93|11358.93|11358.93|11358.93|0
1606126980000|2020-11-23 10:23:00|11359.75|11359.75|11360.58|11360.58|11360.58|11360.58|11359.75|11359.75|0
1606127010000|2020-11-23 10:23:30|11360.46|11360.46|11360.46|11360.46|11360.46|11360.46|11360.46|11360.46|0
1606127020000|2020-11-23 10:23:40|11360.34|11360.34|11359.53|11359.53|11360.34|11360.34|11359.53|11359.53|0
1606127030000|2020-11-23 10:23:50|11359.68|11359.68|11359.82|11359.82|11359.82|11359.82|11359.68|11359.68|0
1606127040000|2020-11-23 10:24:00|11359.46|11359.46|11359.33|11359.33|11359.53|11359.53|11359.16|11359.16|0
1606127050000|2020-11-23 10:24:10|11359.46|11359.46|11359.58|11359.58|11359.58|11359.58|11359.46|11359.46|0
1606127060000|2020-11-23 10:24:20|11359.35|11359.35|11359.35|11359.35|11359.35|11359.35|11359.35|11359.35|0
1606127080000|2020-11-23 10:24:40|11359.58|11359.58|11359.23|11359.23|11360.05|11360.05|11359.23|11359.23|0
1606127090000|2020-11-23 10:24:50|11359.14|11359.14|11357.59|11357.59|11359.31|11359.31|11357.59|11357.59|0
1606127100000|2020-11-23 10:25:00|11357.42|11357.42|11356.6|11356.6|11357.42|11357.42|11356.6|11356.6|0
1606127110000|2020-11-23 10:25:10|11356.67|11356.67|11356.81|11356.81|11356.81|11356.81|11356.67|11356.67|0
1606127120000|2020-11-23 10:25:20|11356.93|11356.93|11356.93|11356.93|11356.93|11356.93|11356.93|11356.93|0
1606127140000|2020-11-23 10:25:40|11356.86|11356.86|11356.86|11356.86|11356.86|11356.86|11356.86|11356.86|0
1606127170000|2020-11-23 10:26:10|11357.22|11357.22|11357.22|11357.22|11357.22|11357.22|11357.22|11357.22|0
1606127180000|2020-11-23 10:26:20|11357.34|11357.34|11357.46|11357.46|11357.46|11357.46|11357.34|11357.34|0
1606127190000|2020-11-23 10:26:30|11358.28|11358.28|11358.28|11358.28|11358.28|11358.28|11358.28|11358.28|0
1606127200000|2020-11-23 10:26:40|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|11358.64|0
1606127210000|2020-11-23 10:26:50|11359.02|11359.02|11359.02|11359.02|11359.12|11359.12|11358.93|11358.93|0
1606127220000|2020-11-23 10:27:00|11358.2|11358.2|11357.44|11357.44|11358.2|11358.2|11357.38|11357.38|0
1606127230000|2020-11-23 10:27:10|11358.06|11358.06|11358.06|11358.06|11358.06|11358.06|11358.06|11358.06|0
1606127240000|2020-11-23 10:27:20|11358.15|11358.15|11358.06|11358.06|11358.15|11358.15|11358.06|11358.06|0
1606127260000|2020-11-23 10:27:40|11358.2|11358.2|11358.2|11358.2|11358.2|11358.2|11358.2|11358.2|0
1606127270000|2020-11-23 10:27:50|11358.13|11358.13|11358.13|11358.13|11358.13|11358.13|11358.13|11358.13|0
1606127290000|2020-11-23 10:28:10|11358|11358|11358.06|11358.06|11358.06|11358.06|11358|11358|0
1606127300000|2020-11-23 10:28:20|11358|11358|11357.7|11357.7|11358|11358|11357.7|11357.7|0
1606127310000|2020-11-23 10:28:30|11357.07|11357.07|11357.14|11357.14|11357.14|11357.14|11357.07|11357.07|0
1606127330000|2020-11-23 10:28:50|11357.26|11357.26|11356.13|11356.13|11357.26|11357.26|11356.13|11356.13|0
1606127340000|2020-11-23 10:29:00|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|0
1606127360000|2020-11-23 10:29:20|11356.52|11356.52|11356.38|11356.38|11356.52|11356.52|11356.22|11356.22|0
1606127370000|2020-11-23 10:29:30|11356.5|11356.5|11356.38|11356.38|11356.62|11356.62|11356.38|11356.38|0
1606127380000|2020-11-23 10:29:40|11356.62|11356.62|11355.13|11355.13|11356.92|11356.92|11355.13|11355.13|0
1606127390000|2020-11-23 10:29:50|11354.6|11354.6|11352.68|11352.68|11354.6|11354.6|11352.68|11352.68|0
1606127400000|2020-11-23 10:30:00|11353.51|11353.51|11354.33|11354.33|11354.33|11354.33|11353.51|11353.51|0
1606127420000|2020-11-23 10:30:20|11354.52|11354.52|11354.98|11354.98|11354.98|11354.98|11354.52|11354.52|0
1606127430000|2020-11-23 10:30:30|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|0
1606127440000|2020-11-23 10:30:40|11354.63|11354.63|11354.39|11354.39|11354.63|11354.63|11354.39|11354.39|0
1606127460000|2020-11-23 10:31:00|11354.1|11354.1|11353.97|11353.97|11354.1|11354.1|11353.97|11353.97|0
1606127470000|2020-11-23 10:31:10|11354.2|11354.2|11355.14|11355.14|11355.26|11355.26|11354.2|11354.2|0
1606127480000|2020-11-23 10:31:20|11354.91|11354.91|11354.91|11354.91|11354.91|11354.91|11354.91|11354.91|0
1606127490000|2020-11-23 10:31:30|11354.74|11354.74|11354.57|11354.57|11354.74|11354.74|11354.57|11354.57|0
1606127500000|2020-11-23 10:31:40|11354.33|11354.33|11353.53|11353.53|11354.33|11354.33|11353.53|11353.53|0
1606127510000|2020-11-23 10:31:50|11352.71|11352.71|11352.42|11352.42|11352.71|11352.71|11352.42|11352.42|0
1606127530000|2020-11-23 10:32:10|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|0
1606127540000|2020-11-23 10:32:20|11352.78|11352.78|11352.86|11352.86|11352.86|11352.86|11352.78|11352.78|0
1606127570000|2020-11-23 10:32:50|11353.69|11353.69|11352.45|11352.45|11353.69|11353.69|11352.45|11352.45|0
1606127580000|2020-11-23 10:33:00|11352.36|11352.36|11353.18|11353.18|11353.18|11353.18|11352.36|11352.36|0
1606127590000|2020-11-23 10:33:10|11353.3|11353.3|11353.3|11353.3|11353.3|11353.3|11353.3|11353.3|0
1606127600000|2020-11-23 10:33:20|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|0
1606127610000|2020-11-23 10:33:30|11352.92|11352.92|11351.81|11351.81|11352.92|11352.92|11351.81|11351.81|0
1606127640000|2020-11-23 10:34:00|11351.94|11351.94|11351.94|11351.94|11351.94|11351.94|11351.94|11351.94|0
1606127660000|2020-11-23 10:34:20|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|11351.32|0
1606127670000|2020-11-23 10:34:30|11350.85|11350.85|11350.38|11350.38|11350.85|11350.85|11349.79|11349.79|0
1606127710000|2020-11-23 10:35:10|11349.94|11349.94|11348.67|11348.67|11349.94|11349.94|11348.67|11348.67|0
1606127720000|2020-11-23 10:35:20|11348.83|11348.83|11349.07|11349.07|11349.07|11349.07|11348.83|11348.83|0
1606127730000|2020-11-23 10:35:30|11348.25|11348.25|11347.86|11347.86|11348.25|11348.25|11347.86|11347.86|0
1606127740000|2020-11-23 10:35:40|11347.6|11347.6|11348.07|11348.07|11348.07|11348.07|11347.6|11347.6|0
1606127750000|2020-11-23 10:35:50|11348.24|11348.24|11348.24|11348.24|11348.24|11348.24|11348.24|11348.24|0
1606127760000|2020-11-23 10:36:00|11347.62|11347.62|11347.98|11347.98|11347.98|11347.98|11347.62|11347.62|0
1606127770000|2020-11-23 10:36:10|11347.16|11347.16|11347.52|11347.52|11347.52|11347.52|11347.16|11347.16|0
1606127780000|2020-11-23 10:36:20|11347.75|11347.75|11347.52|11347.52|11347.75|11347.75|11347.52|11347.52|0
1606127800000|2020-11-23 10:36:40|11347.43|11347.43|11347.26|11347.26|11347.43|11347.43|11347.26|11347.26|0
1606127810000|2020-11-23 10:36:50|11347.5|11347.5|11347.88|11347.88|11347.88|11347.88|11347.5|11347.5|0
1606127820000|2020-11-23 10:37:00|11348.45|11348.45|11346.82|11346.82|11348.45|11348.45|11346.82|11346.82|0
1606127840000|2020-11-23 10:37:20|11347.65|11347.65|11348.47|11348.47|11348.47|11348.47|11347.65|11347.65|0
1606127860000|2020-11-23 10:37:40|11348.3|11348.3|11347.93|11347.93|11348.3|11348.3|11347.93|11347.93|0
1606127880000|2020-11-23 10:38:00|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|11348.1|0
1606127910000|2020-11-23 10:38:30|11347.81|11347.81|11347.99|11347.99|11348.19|11348.19|11347.81|11347.81|0
1606127920000|2020-11-23 10:38:40|11347.92|11347.92|11347.96|11347.96|11347.96|11347.96|11347.79|11347.79|0
1606127930000|2020-11-23 10:38:50|11348.43|11348.43|11348.66|11348.66|11348.89|11348.89|11348.43|11348.43|0
1606127940000|2020-11-23 10:39:00|11348.43|11348.43|11348.43|11348.43|11348.43|11348.43|11348.43|11348.43|0
1606127970000|2020-11-23 10:39:30|11348.66|11348.66|11348.66|11348.66|11348.66|11348.66|11348.66|11348.66|0
1606127980000|2020-11-23 10:39:40|11349.49|11349.49|11349.49|11349.49|11349.49|11349.49|11349.49|11349.49|0
1606127990000|2020-11-23 10:39:50|11349.32|11349.32|11349.32|11349.32|11349.32|11349.32|11349.32|11349.32|0
1606128000000|2020-11-23 10:40:00|11349.08|11349.08|11348.15|11348.15|11349.08|11349.08|11348.15|11348.15|0
1606128010000|2020-11-23 10:40:10|11347.33|11347.33|11347.44|11347.44|11347.44|11347.44|11347.33|11347.33|0
1606128020000|2020-11-23 10:40:20|11347.58|11347.58|11347.45|11347.45|11347.65|11347.65|11347.45|11347.45|0
1606128030000|2020-11-23 10:40:30|11346.2|11346.2|11346.2|11346.2|11346.2|11346.2|11346.2|11346.2|0
1606128040000|2020-11-23 10:40:40|11346.49|11346.49|11346.08|11346.08|11346.49|11346.49|11345.67|11345.67|0
1606128050000|2020-11-23 10:40:50|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|0
1606128070000|2020-11-23 10:41:10|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|0
1606128080000|2020-11-23 10:41:20|11347.58|11347.58|11348.29|11348.29|11348.29|11348.29|11347.58|11347.58|0
1606128090000|2020-11-23 10:41:30|11348.46|11348.46|11346.57|11346.57|11348.82|11348.82|11346.57|11346.57|0
1606128100000|2020-11-23 10:41:40|11346.4|11346.4|11346.4|11346.4|11346.4|11346.4|11346.4|11346.4|0
1606128110000|2020-11-23 10:41:50|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|0
1606128120000|2020-11-23 10:42:00|11346.07|11346.07|11346.05|11346.05|11346.07|11346.07|11345.93|11345.93|0
1606128130000|2020-11-23 10:42:10|11346.19|11346.19|11346.19|11346.19|11346.19|11346.19|11346.19|11346.19|0
1606128140000|2020-11-23 10:42:20|11346.81|11346.81|11346.19|11346.19|11346.81|11346.81|11346.19|11346.19|0
1606128150000|2020-11-23 10:42:30|11346.81|11346.81|11346.08|11346.08|11346.81|11346.81|11346.08|11346.08|0
1606128160000|2020-11-23 10:42:40|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|0
1606128180000|2020-11-23 10:43:00|11345.12|11345.12|11344.17|11344.17|11345.12|11345.12|11344.17|11344.17|0
1606128210000|2020-11-23 10:43:30|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|0
1606128220000|2020-11-23 10:43:40|11343.21|11343.21|11341.63|11341.63|11343.21|11343.21|11341.63|11341.63|0
1606128230000|2020-11-23 10:43:50|11341.54|11341.54|11341.68|11341.68|11341.68|11341.68|11341.44|11341.44|0
1606128240000|2020-11-23 10:44:00|11341.39|11341.39|11341.39|11341.39|11341.39|11341.39|11341.39|11341.39|0
1606128270000|2020-11-23 10:44:30|11341.05|11341.05|11338.7|11338.7|11341.05|11341.05|11338.7|11338.7|0
1606128290000|2020-11-23 10:44:50|11337.87|11337.87|11338.7|11338.7|11338.7|11338.7|11337.87|11337.87|0
1606128300000|2020-11-23 10:45:00|11338.41|11338.41|11338.17|11338.17|11338.41|11338.41|11338.17|11338.17|0
1606128310000|2020-11-23 10:45:10|11338.53|11338.53|11338.41|11338.41|11338.53|11338.53|11338.41|11338.41|0
1606128320000|2020-11-23 10:45:20|11338.29|11338.29|11337.24|11337.24|11338.29|11338.29|11337.24|11337.24|0
1606128340000|2020-11-23 10:45:40|11337.13|11337.13|11337.53|11337.53|11337.53|11337.53|11337.13|11337.13|0
1606128350000|2020-11-23 10:45:50|11338.15|11338.15|11338.9|11338.9|11338.9|11338.9|11338.15|11338.15|0
1606128380000|2020-11-23 10:46:20|11339.1|11339.1|11337.93|11337.93|11339.1|11339.1|11337.93|11337.93|0
1606128390000|2020-11-23 10:46:30|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|0
1606128400000|2020-11-23 10:46:40|11337.99|11337.99|11338.36|11338.36|11338.36|11338.36|11337.99|11337.99|0
1606128420000|2020-11-23 10:47:00|11338.47|11338.47|11338.47|11338.47|11338.47|11338.47|11338.47|11338.47|0
1606128430000|2020-11-23 10:47:10|11338.28|11338.28|11338|11338|11338.28|11338.28|11338|11338|0
1606128440000|2020-11-23 10:47:20|11338.58|11338.58|11338.94|11338.94|11338.94|11338.94|11338.58|11338.58|0
1606128450000|2020-11-23 10:47:30|11339.01|11339.01|11338.65|11338.65|11339.01|11339.01|11338.65|11338.65|0
1606128470000|2020-11-23 10:47:50|11339.01|11339.01|11339.38|11339.38|11339.38|11339.38|11339.01|11339.01|0
1606128480000|2020-11-23 10:48:00|11339.72|11339.72|11338.96|11338.96|11339.72|11339.72|11338.96|11338.96|0
1606128490000|2020-11-23 10:48:10|11339.11|11339.11|11339.77|11339.77|11339.77|11339.77|11339.11|11339.11|0
1606128500000|2020-11-23 10:48:20|11339.67|11339.67|11339.88|11339.88|11339.88|11339.88|11339.67|11339.67|0
1606128530000|2020-11-23 10:48:50|11340|11340|11340.11|11340.11|11340.11|11340.11|11340|11340|0
1606128540000|2020-11-23 10:49:00|11340.28|11340.28|11340|11340|11340.28|11340.28|11340|11340|0
1606128550000|2020-11-23 10:49:10|11339.56|11339.56|11338.21|11338.21|11339.56|11339.56|11338.21|11338.21|0
1606128560000|2020-11-23 10:49:20|11338.04|11338.04|11337.34|11337.34|11338.04|11338.04|11337.34|11337.34|0
1606128570000|2020-11-23 10:49:30|11336.52|11336.52|11335.69|11335.69|11336.52|11336.52|11335.69|11335.69|0
1606128580000|2020-11-23 10:49:40|11335.51|11335.51|11335.94|11335.94|11336.23|11336.23|11334.69|11334.69|0
1606128590000|2020-11-23 10:49:50|11336.23|11336.23|11336.23|11336.23|11336.23|11336.23|11336.23|11336.23|0
1606128600000|2020-11-23 10:50:00|11336.33|11336.33|11336.33|11336.33|11336.33|11336.33|11336.33|11336.33|0
1606128610000|2020-11-23 10:50:10|11336.39|11336.39|11336.39|11336.39|11336.39|11336.39|11336.39|11336.39|0
1606128620000|2020-11-23 10:50:20|11336.99|11336.99|11336.63|11336.63|11336.99|11336.99|11336.63|11336.63|0
1606128630000|2020-11-23 10:50:30|11336.99|11336.99|11337.46|11337.46|11337.55|11337.55|11336.73|11336.73|0
1606128640000|2020-11-23 10:50:40|11337.81|11337.81|11337.34|11337.34|11337.93|11337.93|11337.34|11337.34|0
1606128650000|2020-11-23 10:50:50|11337.22|11337.22|11337.37|11337.37|11337.46|11337.46|11337.1|11337.1|0
1606128660000|2020-11-23 10:51:00|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|0
1606128670000|2020-11-23 10:51:10|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|0
1606128680000|2020-11-23 10:51:20|11336.92|11336.92|11336.92|11336.92|11336.92|11336.92|11336.92|11336.92|0
1606128690000|2020-11-23 10:51:30|11336.63|11336.63|11336.7|11336.7|11336.7|11336.7|11336.39|11336.39|0
1606128700000|2020-11-23 10:51:40|11336.53|11336.53|11335.43|11335.43|11336.53|11336.53|11335.43|11335.43|0
1606128710000|2020-11-23 10:51:50|11335.5|11335.5|11334.77|11334.77|11335.5|11335.5|11334.77|11334.77|0
1606128720000|2020-11-23 10:52:00|11333.95|11333.95|11333.95|11333.95|11333.95|11333.95|11333.95|11333.95|0
1606128730000|2020-11-23 10:52:10|11332.3|11332.3|11332.04|11332.04|11332.3|11332.3|11331.97|11331.97|0
1606128740000|2020-11-23 10:52:20|11331.8|11331.8|11332.38|11332.38|11332.38|11332.38|11331.8|11331.8|0
1606128750000|2020-11-23 10:52:30|11332.55|11332.55|11335.32|11335.32|11335.32|11335.32|11332.55|11332.55|0
1606128760000|2020-11-23 10:52:40|11335.23|11335.23|11335.23|11335.23|11335.23|11335.23|11335.23|11335.23|0
1606128770000|2020-11-23 10:52:50|11335.4|11335.4|11335.66|11335.66|11335.66|11335.66|11335.4|11335.4|0
1606128780000|2020-11-23 10:53:00|11335.83|11335.83|11336|11336|11336|11336|11335.83|11335.83|0
1606128790000|2020-11-23 10:53:10|11336.08|11336.08|11335.65|11335.65|11336.17|11336.17|11335.58|11335.58|0
1606128800000|2020-11-23 10:53:20|11335.78|11335.78|11335.78|11335.78|11335.78|11335.78|11335.78|11335.78|0
1606128810000|2020-11-23 10:53:30|11336.04|11336.04|11336.04|11336.04|11336.04|11336.04|11336.04|11336.04|0
1606128820000|2020-11-23 10:53:40|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|0
1606128830000|2020-11-23 10:53:50|11336.5|11336.5|11336.5|11336.5|11336.5|11336.5|11336.5|11336.5|0
1606128840000|2020-11-23 10:54:00|11336.84|11336.84|11336.05|11336.05|11336.84|11336.84|11336.05|11336.05|0
1606128850000|2020-11-23 10:54:10|11335.23|11335.23|11336.65|11336.65|11336.65|11336.65|11335.23|11335.23|0
1606128860000|2020-11-23 10:54:20|11337.47|11337.47|11337.41|11337.41|11338.23|11338.23|11337.41|11337.41|0
1606128870000|2020-11-23 10:54:30|11337.92|11337.92|11338.04|11338.04|11338.04|11338.04|11337.92|11337.92|0
1606128880000|2020-11-23 10:54:40|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|11337.94|0
1606128890000|2020-11-23 10:54:50|11338.11|11338.11|11338.23|11338.23|11338.41|11338.41|11338.11|11338.11|0
1606128900000|2020-11-23 10:55:00|11337.41|11337.41|11337.16|11337.16|11337.41|11337.41|11336.25|11336.25|0
1606128910000|2020-11-23 10:55:10|11337.08|11337.08|11337.08|11337.08|11337.08|11337.08|11337.08|11337.08|0
1606128920000|2020-11-23 10:55:20|11336.99|11336.99|11336.27|11336.27|11336.99|11336.99|11336.27|11336.27|0
1606128940000|2020-11-23 10:55:40|11336.44|11336.44|11336.5|11336.5|11336.5|11336.5|11336.24|11336.24|0
1606128960000|2020-11-23 10:56:00|11336.14|11336.14|11337.5|11337.5|11337.5|11337.5|11335.77|11335.77|0
1606128970000|2020-11-23 10:56:10|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|11336.68|0
1606128980000|2020-11-23 10:56:20|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|0
1606128990000|2020-11-23 10:56:30|11337.09|11337.09|11337.09|11337.09|11337.09|11337.09|11337.09|11337.09|0
1606129000000|2020-11-23 10:56:40|11336.75|11336.75|11336.75|11336.75|11336.75|11336.75|11336.75|11336.75|0
1606129010000|2020-11-23 10:56:50|11337.19|11337.19|11337.3|11337.3|11337.3|11337.3|11336.95|11336.95|0
1606129020000|2020-11-23 10:57:00|11337.04|11337.04|11337.57|11337.57|11337.57|11337.57|11337.04|11337.04|0
1606129050000|2020-11-23 10:57:30|11338.39|11338.39|11338.39|11338.39|11338.39|11338.39|11338.39|11338.39|0
1606129060000|2020-11-23 10:57:40|11338.31|11338.31|11339.78|11339.78|11339.78|11339.78|11338.31|11338.31|0
1606129070000|2020-11-23 10:57:50|11339.61|11339.61|11338.78|11338.78|11339.61|11339.61|11338.78|11338.78|0
1606129080000|2020-11-23 10:58:00|11337.96|11337.96|11337.96|11337.96|11337.96|11337.96|11337.96|11337.96|0
1606129090000|2020-11-23 10:58:10|11337.77|11337.77|11337.77|11337.77|11337.77|11337.77|11337.77|11337.77|0
1606129100000|2020-11-23 10:58:20|11337.97|11337.97|11338.4|11338.4|11338.4|11338.4|11337.97|11337.97|0
1606129110000|2020-11-23 10:58:30|11339.23|11339.23|11339.23|11339.23|11339.23|11339.23|11339.23|11339.23|0
1606129120000|2020-11-23 10:58:40|11339.16|11339.16|11339.97|11339.97|11339.97|11339.97|11339.16|11339.16|0
1606129150000|2020-11-23 10:59:10|11340.17|11340.17|11340.98|11340.98|11341.32|11341.32|11340.17|11340.17|0
1606129170000|2020-11-23 10:59:30|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|11340.64|0
1606129180000|2020-11-23 10:59:40|11340.28|11340.28|11340.63|11340.63|11340.74|11340.74|11340.28|11340.28|0
1606129190000|2020-11-23 10:59:50|11340.87|11340.87|11340.68|11340.68|11340.87|11340.87|11340.25|11340.25|0
1606129200000|2020-11-23 11:00:00|11340.57|11340.57|11340.57|11340.57|11340.57|11340.57|11340.57|11340.57|0
1606129220000|2020-11-23 11:00:20|11340.23|11340.23|11339.72|11339.72|11340.23|11340.23|11339.72|11339.72|0
1606129230000|2020-11-23 11:00:30|11339.8|11339.8|11340.01|11340.01|11340.18|11340.18|11339.8|11339.8|0
1606129240000|2020-11-23 11:00:40|11339.64|11339.64|11339.94|11339.94|11340.2|11340.2|11339.38|11339.38|0
1606129250000|2020-11-23 11:00:50|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|0
1606129260000|2020-11-23 11:01:00|11340.22|11340.22|11340.2|11340.2|11340.22|11340.22|11339.97|11339.97|0
1606129270000|2020-11-23 11:01:10|11339.58|11339.58|11339.58|11339.58|11339.58|11339.58|11339.58|11339.58|0
1606129280000|2020-11-23 11:01:20|11340.2|11340.2|11340.37|11340.37|11340.37|11340.37|11340.2|11340.2|0
1606129290000|2020-11-23 11:01:30|11340.26|11340.26|11340|11340|11340.26|11340.26|11340|11340|0
1606129300000|2020-11-23 11:01:40|11340.58|11340.58|11340.66|11340.66|11340.66|11340.66|11340.58|11340.58|0
1606129310000|2020-11-23 11:01:50|11341.42|11341.42|11341.3|11341.3|11341.42|11341.42|11341.3|11341.3|0
1606129320000|2020-11-23 11:02:00|11341.56|11341.56|11341.88|11341.88|11341.88|11341.88|11341.56|11341.56|0
1606129330000|2020-11-23 11:02:10|11341.31|11341.31|11341.31|11341.31|11341.31|11341.31|11341.31|11341.31|0
1606129340000|2020-11-23 11:02:20|11339.66|11339.66|11340.04|11340.04|11340.04|11340.04|11339.66|11339.66|0
1606129350000|2020-11-23 11:02:30|11340.34|11340.34|11340.19|11340.19|11340.57|11340.57|11340.19|11340.19|0
1606129360000|2020-11-23 11:02:40|11340.43|11340.43|11340.67|11340.67|11340.67|11340.67|11340.43|11340.43|0
1606129370000|2020-11-23 11:02:50|11340.78|11340.78|11340.78|11340.78|11340.78|11340.78|11340.78|11340.78|0
1606129380000|2020-11-23 11:03:00|11340.64|11340.64|11339.62|11339.62|11340.64|11340.64|11339.62|11339.62|0
1606129390000|2020-11-23 11:03:10|11339.9|11339.9|11339.91|11339.91|11339.91|11339.91|11339.71|11339.71|0
1606129400000|2020-11-23 11:03:20|11339.99|11339.99|11339.92|11339.92|11340.13|11340.13|11339.62|11339.62|0
1606129410000|2020-11-23 11:03:30|11340.09|11340.09|11340.33|11340.33|11340.33|11340.33|11340.09|11340.09|0
1606129420000|2020-11-23 11:03:40|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|0
1606129430000|2020-11-23 11:03:50|11342.25|11342.25|11342.42|11342.42|11342.42|11342.42|11342.25|11342.25|0
1606129450000|2020-11-23 11:04:10|11342.27|11342.27|11342.27|11342.27|11342.27|11342.27|11342.27|11342.27|0
1606129460000|2020-11-23 11:04:20|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|0
1606129470000|2020-11-23 11:04:30|11341.83|11341.83|11341.83|11341.83|11341.83|11341.83|11341.83|11341.83|0
1606129480000|2020-11-23 11:04:40|11341.54|11341.54|11341.69|11341.69|11341.69|11341.69|11341.54|11341.54|0
1606129490000|2020-11-23 11:04:50|11341.98|11341.98|11342.13|11342.13|11342.13|11342.13|11341.98|11341.98|0
1606129500000|2020-11-23 11:05:00|11342|11342|11342.62|11342.62|11342.62|11342.62|11342|11342|0
1606129510000|2020-11-23 11:05:10|11342.82|11342.82|11343.03|11343.03|11343.2|11343.2|11342.82|11342.82|0
1606129520000|2020-11-23 11:05:20|11342.86|11342.86|11344.07|11344.07|11344.07|11344.07|11342.67|11342.67|0
1606129560000|2020-11-23 11:06:00|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|0
1606129570000|2020-11-23 11:06:10|11343.6|11343.6|11344.07|11344.07|11344.07|11344.07|11343.6|11343.6|0
1606129580000|2020-11-23 11:06:20|11344.3|11344.3|11343.62|11343.62|11344.3|11344.3|11343.62|11343.62|0
1606129590000|2020-11-23 11:06:30|11344.44|11344.44|11343.2|11343.2|11344.44|11344.44|11343.2|11343.2|0
1606129620000|2020-11-23 11:07:00|11340.73|11340.73|11340.37|11340.37|11340.73|11340.73|11340.37|11340.37|0
1606129630000|2020-11-23 11:07:10|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|11340.08|0
1606129660000|2020-11-23 11:07:40|11340.2|11340.2|11341.18|11341.18|11341.18|11341.18|11340.2|11340.2|0
1606129670000|2020-11-23 11:07:50|11341.01|11341.01|11341.01|11341.01|11341.01|11341.01|11341.01|11341.01|0
1606129700000|2020-11-23 11:08:20|11341.84|11341.84|11342.57|11342.57|11342.66|11342.66|11341.84|11341.84|0
1606129710000|2020-11-23 11:08:30|11342.96|11342.96|11342.21|11342.21|11342.96|11342.96|11342.21|11342.21|0
1606129720000|2020-11-23 11:08:40|11342.38|11342.38|11342.31|11342.31|11342.38|11342.38|11342.21|11342.21|0
1606129730000|2020-11-23 11:08:50|11342.42|11342.42|11342.54|11342.54|11342.54|11342.54|11342.42|11342.42|0
1606129750000|2020-11-23 11:09:10|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|0
1606129770000|2020-11-23 11:09:30|11341.83|11341.83|11341.55|11341.55|11341.83|11341.83|11341.55|11341.55|0
1606129790000|2020-11-23 11:09:50|11341.4|11341.4|11341.4|11341.4|11341.4|11341.4|11341.4|11341.4|0
1606129800000|2020-11-23 11:10:00|11341.52|11341.52|11341.57|11341.57|11341.61|11341.61|11341.23|11341.23|0
1606129820000|2020-11-23 11:10:20|11341.74|11341.74|11342.33|11342.33|11342.33|11342.33|11341.74|11341.74|0
1606129850000|2020-11-23 11:10:50|11342.69|11342.69|11343.26|11343.26|11343.26|11343.26|11342.69|11342.69|0
1606129860000|2020-11-23 11:11:00|11343.72|11343.72|11342.9|11342.9|11343.72|11343.72|11342.9|11342.9|0
1606129870000|2020-11-23 11:11:10|11343.02|11343.02|11343.02|11343.02|11343.02|11343.02|11343.02|11343.02|0
1606129890000|2020-11-23 11:11:30|11343.64|11343.64|11344.13|11344.13|11344.13|11344.13|11343.64|11343.64|0
1606129900000|2020-11-23 11:11:40|11343.96|11343.96|11342.31|11342.31|11343.96|11343.96|11342.31|11342.31|0
1606129920000|2020-11-23 11:12:00|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|0
1606129930000|2020-11-23 11:12:10|11342.17|11342.17|11342.17|11342.17|11342.17|11342.17|11342.17|11342.17|0
1606129940000|2020-11-23 11:12:20|11342.3|11342.3|11344.34|11344.34|11344.73|11344.73|11342.3|11342.3|0
1606129950000|2020-11-23 11:12:30|11344.47|11344.47|11346.14|11346.14|11346.14|11346.14|11344.47|11344.47|0
1606129960000|2020-11-23 11:12:40|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|0
1606129970000|2020-11-23 11:12:50|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|0
1606129980000|2020-11-23 11:13:00|11346.95|11346.95|11346.26|11346.26|11347.08|11347.08|11346.26|11346.26|0
1606129990000|2020-11-23 11:13:10|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|0
1606130000000|2020-11-23 11:13:20|11347.11|11347.11|11346.86|11346.86|11347.11|11347.11|11346.86|11346.86|0
1606130020000|2020-11-23 11:13:40|11346.97|11346.97|11347.2|11347.2|11347.2|11347.2|11346.97|11346.97|0
1606130030000|2020-11-23 11:13:50|11347.55|11347.55|11347.5|11347.5|11347.79|11347.79|11347.5|11347.5|0
1606130050000|2020-11-23 11:14:10|11345.86|11345.86|11346.45|11346.45|11346.91|11346.91|11345.86|11345.86|0
1606130060000|2020-11-23 11:14:20|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|11346.79|0
1606130080000|2020-11-23 11:14:40|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|0
1606130090000|2020-11-23 11:14:50|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|11346.66|0
1606130100000|2020-11-23 11:15:00|11346.43|11346.43|11344.9|11344.9|11346.43|11346.43|11344.9|11344.9|0
1606130110000|2020-11-23 11:15:10|11345.73|11345.73|11345.73|11345.73|11345.73|11345.73|11345.73|11345.73|0
1606130120000|2020-11-23 11:15:20|11346.35|11346.35|11346.35|11346.35|11346.35|11346.35|11346.35|11346.35|0
1606130130000|2020-11-23 11:15:30|11346.74|11346.74|11346.74|11346.74|11346.74|11346.74|11346.74|11346.74|0
1606130140000|2020-11-23 11:15:40|11346.87|11346.87|11347.68|11347.68|11347.68|11347.68|11346.87|11346.87|0
1606130150000|2020-11-23 11:15:50|11348.5|11348.5|11348.5|11348.5|11348.5|11348.5|11348.5|11348.5|0
1606130160000|2020-11-23 11:16:00|11348.65|11348.65|11348.65|11348.65|11348.65|11348.65|11348.65|11348.65|0
1606130170000|2020-11-23 11:16:10|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|11348.58|0
1606130180000|2020-11-23 11:16:20|11348.71|11348.71|11348.35|11348.35|11348.71|11348.71|11348.35|11348.35|0
1606130190000|2020-11-23 11:16:30|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|0
1606130200000|2020-11-23 11:16:40|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|11347.97|0
1606130210000|2020-11-23 11:16:50|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|11347.68|0
1606130220000|2020-11-23 11:17:00|11347.8|11347.8|11344.69|11344.69|11347.8|11347.8|11344.69|11344.69|0
1606130230000|2020-11-23 11:17:10|11344.23|11344.23|11343.4|11343.4|11344.46|11344.46|11343.4|11343.4|0
1606130240000|2020-11-23 11:17:20|11343.28|11343.28|11342.04|11342.04|11343.28|11343.28|11342.04|11342.04|0
1606130250000|2020-11-23 11:17:30|11341.75|11341.75|11341.75|11341.75|11341.75|11341.75|11341.75|11341.75|0
1606130260000|2020-11-23 11:17:40|11341.65|11341.65|11341.46|11341.46|11341.65|11341.65|11341.46|11341.46|0
1606130270000|2020-11-23 11:17:50|11341.65|11341.65|11341.65|11341.65|11341.65|11341.65|11341.65|11341.65|0
1606130290000|2020-11-23 11:18:10|11341.03|11341.03|11341.03|11341.03|11341.03|11341.03|11341.03|11341.03|0
1606130310000|2020-11-23 11:18:30|11340.69|11340.69|11340.69|11340.69|11340.69|11340.69|11340.69|11340.69|0
1606130320000|2020-11-23 11:18:40|11340.4|11340.4|11341.37|11341.37|11341.37|11341.37|11339.96|11339.96|0
1606130330000|2020-11-23 11:18:50|11341.54|11341.54|11342.06|11342.06|11342.9|11342.9|11341.54|11341.54|0
1606130340000|2020-11-23 11:19:00|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|11342.64|0
1606130350000|2020-11-23 11:19:10|11342.74|11342.74|11342.74|11342.74|11342.74|11342.74|11342.74|11342.74|0
1606130370000|2020-11-23 11:19:30|11342.87|11342.87|11343.38|11343.38|11343.38|11343.38|11342.87|11342.87|0
1606130380000|2020-11-23 11:19:40|11343.09|11343.09|11343.09|11343.09|11343.09|11343.09|11343.09|11343.09|0
1606130390000|2020-11-23 11:19:50|11343.71|11343.71|11344.13|11344.13|11344.42|11344.42|11343.71|11343.71|0
1606130410000|2020-11-23 11:20:10|11344.37|11344.37|11344.37|11344.37|11344.37|11344.37|11344.37|11344.37|0
1606130420000|2020-11-23 11:20:20|11344.71|11344.71|11344.57|11344.57|11344.71|11344.71|11344.37|11344.37|0
1606130430000|2020-11-23 11:20:30|11344.45|11344.45|11344.8|11344.8|11344.8|11344.8|11344.34|11344.34|0
1606130440000|2020-11-23 11:20:40|11344.95|11344.95|11344.8|11344.8|11345.09|11345.09|11344.8|11344.8|0
1606130450000|2020-11-23 11:20:50|11344.94|11344.94|11344.94|11344.94|11345.09|11345.09|11344.94|11344.94|0
1606130460000|2020-11-23 11:21:00|11345.18|11345.18|11344.31|11344.31|11345.18|11345.18|11344.16|11344.16|0
1606130480000|2020-11-23 11:21:20|11344.64|11344.64|11345.54|11345.54|11345.54|11345.54|11344.64|11344.64|0
1606130490000|2020-11-23 11:21:30|11345.3|11345.3|11345.3|11345.3|11345.3|11345.3|11344.39|11344.39|0
1606130500000|2020-11-23 11:21:40|11345.4|11345.4|11346.25|11346.25|11346.25|11346.25|11345.4|11345.4|0
1606130510000|2020-11-23 11:21:50|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|0
1606130520000|2020-11-23 11:22:00|11345.62|11345.62|11345.35|11345.35|11345.62|11345.62|11345.35|11345.35|0
1606130530000|2020-11-23 11:22:10|11345.49|11345.49|11345.42|11345.42|11345.62|11345.62|11345.42|11345.42|0
1606130540000|2020-11-23 11:22:20|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|11345.54|0
1606130560000|2020-11-23 11:22:40|11345.37|11345.37|11345.48|11345.48|11345.48|11345.48|11345.29|11345.29|0
1606130580000|2020-11-23 11:23:00|11345.31|11345.31|11346.13|11346.13|11346.13|11346.13|11345.31|11345.31|0
1606130600000|2020-11-23 11:23:20|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|11345.79|0
1606130610000|2020-11-23 11:23:30|11345.71|11345.71|11345.45|11345.45|11345.71|11345.71|11345.45|11345.45|0
1606130630000|2020-11-23 11:23:50|11345.58|11345.58|11346.31|11346.31|11346.31|11346.31|11345.58|11345.58|0
1606130640000|2020-11-23 11:24:00|11347.17|11347.17|11347.17|11347.17|11347.17|11347.17|11347.17|11347.17|0
1606130650000|2020-11-23 11:24:10|11347.31|11347.31|11347.57|11347.57|11347.83|11347.83|11347.31|11347.31|0
1606130660000|2020-11-23 11:24:20|11347.7|11347.7|11349.32|11349.32|11349.32|11349.32|11347.7|11347.7|0
1606130670000|2020-11-23 11:24:30|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|0
1606130680000|2020-11-23 11:24:40|11349|11349|11349|11349|11349|11349|11349|11349|0
1606130690000|2020-11-23 11:24:50|11349.17|11349.17|11349.23|11349.23|11349.23|11349.23|11349.17|11349.17|0
1606130700000|2020-11-23 11:25:00|11349.37|11349.37|11349.37|11349.37|11349.37|11349.37|11349.37|11349.37|0
1606130710000|2020-11-23 11:25:10|11347.72|11347.72|11347.72|11347.72|11347.72|11347.72|11347.72|11347.72|0
1606130720000|2020-11-23 11:25:20|11348.06|11348.06|11348.18|11348.18|11348.18|11348.18|11348.06|11348.06|0
1606130730000|2020-11-23 11:25:30|11347.36|11347.36|11347.21|11347.21|11347.36|11347.36|11347.21|11347.21|0
1606130750000|2020-11-23 11:25:50|11347.09|11347.09|11346.94|11346.94|11347.09|11347.09|11346.94|11346.94|0
1606130770000|2020-11-23 11:26:10|11346.83|11346.83|11346.71|11346.71|11346.83|11346.83|11346.71|11346.71|0
1606130780000|2020-11-23 11:26:20|11346.09|11346.09|11345.75|11345.75|11346.09|11346.09|11345.46|11345.46|0
1606130800000|2020-11-23 11:26:40|11345.41|11345.41|11345.76|11345.76|11346.15|11346.15|11345.22|11345.22|0
1606130810000|2020-11-23 11:26:50|11345.57|11345.57|11345.19|11345.19|11345.57|11345.57|11345.19|11345.19|0
1606130820000|2020-11-23 11:27:00|11345.07|11345.07|11345.32|11345.32|11345.32|11345.32|11345.07|11345.07|0
1606130830000|2020-11-23 11:27:10|11345.03|11345.03|11344.75|11344.75|11345.03|11345.03|11344.75|11344.75|0
1606130850000|2020-11-23 11:27:30|11345.11|11345.11|11344.78|11344.78|11345.11|11345.11|11344.78|11344.78|0
1606130860000|2020-11-23 11:27:40|11344.96|11344.96|11343.72|11343.72|11344.96|11344.96|11343.72|11343.72|0
1606130870000|2020-11-23 11:27:50|11344.45|11344.45|11344.45|11344.45|11344.45|11344.45|11344.45|11344.45|0
1606130880000|2020-11-23 11:28:00|11344.56|11344.56|11344.16|11344.16|11344.56|11344.56|11344.16|11344.16|0
1606130890000|2020-11-23 11:28:10|11343.86|11343.86|11343.86|11343.86|11343.86|11343.86|11343.86|11343.86|0
1606130900000|2020-11-23 11:28:20|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|0
1606130910000|2020-11-23 11:28:30|11343.81|11343.81|11344.29|11344.29|11344.29|11344.29|11343.81|11343.81|0
1606130930000|2020-11-23 11:28:50|11344.48|11344.48|11344.47|11344.47|11344.85|11344.85|11344.47|11344.47|0
1606130940000|2020-11-23 11:29:00|11344.3|11344.3|11343.63|11343.63|11344.3|11344.3|11343.63|11343.63|0
1606130950000|2020-11-23 11:29:10|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|0
1606130960000|2020-11-23 11:29:20|11341.56|11341.56|11341.45|11341.45|11341.56|11341.56|11341.45|11341.45|0
1606130970000|2020-11-23 11:29:30|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|0
1606130990000|2020-11-23 11:29:50|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|11341.23|0
1606131000000|2020-11-23 11:30:00|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|0
1606131010000|2020-11-23 11:30:10|11340.51|11340.51|11339.39|11339.39|11340.51|11340.51|11339.39|11339.39|0
1606131020000|2020-11-23 11:30:20|11339.16|11339.16|11339.16|11339.16|11339.16|11339.16|11339.16|11339.16|0
1606131040000|2020-11-23 11:30:40|11339.29|11339.29|11339.49|11339.49|11339.49|11339.49|11339.29|11339.29|0
1606131050000|2020-11-23 11:30:50|11339.34|11339.34|11338.85|11338.85|11339.34|11339.34|11338.85|11338.85|0
1606131060000|2020-11-23 11:31:00|11338.68|11338.68|11337.59|11337.59|11338.68|11338.68|11337.59|11337.59|0
1606131070000|2020-11-23 11:31:10|11336.94|11336.94|11335.69|11335.69|11336.94|11336.94|11335.59|11335.59|0
1606131080000|2020-11-23 11:31:20|11335.82|11335.82|11335.9|11335.9|11335.9|11335.9|11335.7|11335.7|0
1606131090000|2020-11-23 11:31:30|11336.03|11336.03|11335.9|11335.9|11336.03|11336.03|11335.9|11335.9|0
1606131110000|2020-11-23 11:31:50|11335.08|11335.08|11334.7|11334.7|11335.08|11335.08|11334.7|11334.7|0
1606131120000|2020-11-23 11:32:00|11334.55|11334.55|11333.8|11333.8|11334.55|11334.55|11333.8|11333.8|0
1606131130000|2020-11-23 11:32:10|11333.68|11333.68|11332.71|11332.71|11333.68|11333.68|11332.71|11332.71|0
1606131140000|2020-11-23 11:32:20|11332.54|11332.54|11330.52|11330.52|11332.54|11332.54|11330.52|11330.52|0
1606131150000|2020-11-23 11:32:30|11330.29|11330.29|11330.1|11330.1|11330.29|11330.29|11330.1|11330.1|0
1606131160000|2020-11-23 11:32:40|11329.95|11329.95|11329.47|11329.47|11329.95|11329.95|11329.47|11329.47|0
1606131170000|2020-11-23 11:32:50|11329.57|11329.57|11329.14|11329.14|11329.74|11329.74|11329.14|11329.14|0
1606131180000|2020-11-23 11:33:00|11329.77|11329.77|11329.77|11329.77|11329.77|11329.77|11329.77|11329.77|0
1606131190000|2020-11-23 11:33:10|11330.11|11330.11|11330.11|11330.11|11330.11|11330.11|11330.11|11330.11|0
1606131200000|2020-11-23 11:33:20|11330.38|11330.38|11329.56|11329.56|11330.38|11330.38|11329.56|11329.56|0
1606131210000|2020-11-23 11:33:30|11329.94|11329.94|11330.76|11330.76|11330.76|11330.76|11329.94|11329.94|0
1606131220000|2020-11-23 11:33:40|11330.93|11330.93|11331.27|11331.27|11331.27|11331.27|11330.93|11330.93|0
1606131240000|2020-11-23 11:34:00|11331.1|11331.1|11330.72|11330.72|11331.1|11331.1|11330.72|11330.72|0
1606131250000|2020-11-23 11:34:10|11330.61|11330.61|11330.12|11330.12|11330.61|11330.61|11329.61|11329.61|0
1606131260000|2020-11-23 11:34:20|11330.5|11330.5|11330.62|11330.62|11330.62|11330.62|11330.5|11330.5|0
1606131280000|2020-11-23 11:34:40|11330.92|11330.92|11330.92|11330.92|11330.92|11330.92|11330.92|11330.92|0
1606131290000|2020-11-23 11:34:50|11331.01|11331.01|11330.92|11330.92|11331.01|11331.01|11330.92|11330.92|0
1606131310000|2020-11-23 11:35:10|11330.58|11330.58|11330.58|11330.58|11330.58|11330.58|11330.58|11330.58|0
1606131320000|2020-11-23 11:35:20|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|0
1606131330000|2020-11-23 11:35:30|11330.58|11330.58|11330.58|11330.58|11330.58|11330.58|11330.58|11330.58|0
1606131340000|2020-11-23 11:35:40|11330.94|11330.94|11330.94|11330.94|11330.94|11330.94|11330.94|11330.94|0
1606131350000|2020-11-23 11:35:50|11331.06|11331.06|11330.81|11330.81|11331.06|11331.06|11330.67|11330.67|0
1606131360000|2020-11-23 11:36:00|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|11330.57|0
1606131370000|2020-11-23 11:36:10|11330.47|11330.47|11330.86|11330.86|11330.86|11330.86|11330.47|11330.47|0
1606131380000|2020-11-23 11:36:20|11330.79|11330.79|11332.44|11332.44|11332.44|11332.44|11330.79|11330.79|0
1606131390000|2020-11-23 11:36:30|11332.18|11332.18|11331.75|11331.75|11332.18|11332.18|11331.75|11331.75|0
1606131400000|2020-11-23 11:36:40|11332.09|11332.09|11331.75|11331.75|11332.09|11332.09|11331.75|11331.75|0
1606131410000|2020-11-23 11:36:50|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|0
1606131420000|2020-11-23 11:37:00|11333.76|11333.76|11335.54|11335.54|11335.54|11335.54|11333.76|11333.76|0
1606131430000|2020-11-23 11:37:10|11335.68|11335.68|11334.86|11334.86|11335.68|11335.68|11334.86|11334.86|0
1606131450000|2020-11-23 11:37:30|11334.56|11334.56|11334.43|11334.43|11334.56|11334.56|11334.43|11334.43|0
1606131470000|2020-11-23 11:37:50|11334.61|11334.61|11335.06|11335.06|11335.06|11335.06|11334.44|11334.44|0
1606131480000|2020-11-23 11:38:00|11335.4|11335.4|11335.29|11335.29|11335.4|11335.4|11335.29|11335.29|0
1606131490000|2020-11-23 11:38:10|11335.4|11335.4|11335.29|11335.29|11335.4|11335.4|11335.29|11335.29|0
1606131500000|2020-11-23 11:38:20|11335.58|11335.58|11335.47|11335.47|11335.58|11335.58|11335.04|11335.04|0
1606131510000|2020-11-23 11:38:30|11336.09|11336.09|11334.84|11334.84|11336.09|11336.09|11334.84|11334.84|0
1606131540000|2020-11-23 11:39:00|11334.61|11334.61|11332.96|11332.96|11334.61|11334.61|11332.96|11332.96|0
1606131550000|2020-11-23 11:39:10|11331.31|11331.31|11331.31|11331.31|11331.31|11331.31|11331.31|11331.31|0
1606131560000|2020-11-23 11:39:20|11330.49|11330.49|11330.49|11330.49|11330.49|11330.49|11330.49|11330.49|0
1606131590000|2020-11-23 11:39:50|11330.37|11330.37|11328.29|11328.29|11330.37|11330.37|11328.29|11328.29|0
1606131600000|2020-11-23 11:40:00|11328.2|11328.2|11327.93|11327.93|11328.2|11328.2|11327.93|11327.93|0
1606131610000|2020-11-23 11:40:10|11328.05|11328.05|11328.05|11328.05|11328.05|11328.05|11328.05|11328.05|0
1606131620000|2020-11-23 11:40:20|11327.76|11327.76|11326.94|11326.94|11327.76|11327.76|11326.94|11326.94|0
1606131630000|2020-11-23 11:40:30|11326.54|11326.54|11326.54|11326.54|11326.54|11326.54|11326.54|11326.54|0
1606131650000|2020-11-23 11:40:50|11326.3|11326.3|11326.07|11326.07|11326.3|11326.3|11326.07|11326.07|0
1606131660000|2020-11-23 11:41:00|11325.9|11325.9|11325.32|11325.32|11325.9|11325.9|11325.32|11325.32|0
1606131670000|2020-11-23 11:41:10|11324.96|11324.96|11322.87|11322.87|11324.96|11324.96|11322.87|11322.87|0
1606131680000|2020-11-23 11:41:20|11322.72|11322.72|11321.42|11321.42|11322.72|11322.72|11321.42|11321.42|0
1606131690000|2020-11-23 11:41:30|11321.28|11321.28|11320.46|11320.46|11321.28|11321.28|11320.46|11320.46|0
1606131700000|2020-11-23 11:41:40|11320.23|11320.23|11318.43|11318.43|11320.5|11320.5|11318.43|11318.43|0
1606131710000|2020-11-23 11:41:50|11318.26|11318.26|11318.03|11318.03|11318.26|11318.26|11318.03|11318.03|0
1606131720000|2020-11-23 11:42:00|11317.84|11317.84|11317.74|11317.74|11317.84|11317.84|11317.74|11317.74|0
1606131730000|2020-11-23 11:42:10|11317.86|11317.86|11317.86|11317.86|11317.86|11317.86|11317.86|11317.86|0
1606131740000|2020-11-23 11:42:20|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|0
1606131750000|2020-11-23 11:42:30|11318.23|11318.23|11319.05|11319.05|11319.05|11319.05|11318.23|11318.23|0
1606131760000|2020-11-23 11:42:40|11319.34|11319.34|11319.71|11319.71|11319.71|11319.71|11319.34|11319.34|0
1606131780000|2020-11-23 11:43:00|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|11319.12|0
1606131790000|2020-11-23 11:43:10|11318.3|11318.3|11318.3|11318.3|11318.3|11318.3|11318.3|11318.3|0
1606131800000|2020-11-23 11:43:20|11318.46|11318.46|11318.63|11318.63|11318.63|11318.63|11318.46|11318.46|0
1606131820000|2020-11-23 11:43:40|11318.25|11318.25|11318.08|11318.08|11318.25|11318.25|11318.08|11318.08|0
1606131830000|2020-11-23 11:43:50|11316.44|11316.44|11316.44|11316.44|11316.44|11316.44|11316.44|11316.44|0
1606131840000|2020-11-23 11:44:00|11316.37|11316.37|11316.37|11316.37|11316.37|11316.37|11316.37|11316.37|0
1606131860000|2020-11-23 11:44:20|11316.13|11316.13|11316.25|11316.25|11316.25|11316.25|11316.13|11316.13|0
1606131870000|2020-11-23 11:44:30|11316.13|11316.13|11317.78|11317.78|11317.78|11317.78|11316.13|11316.13|0
1606131890000|2020-11-23 11:44:50|11318.01|11318.01|11318.01|11318.01|11318.01|11318.01|11318.01|11318.01|0
1606131900000|2020-11-23 11:45:00|11318.39|11318.39|11318.39|11318.39|11318.39|11318.39|11318.39|11318.39|0
1606131910000|2020-11-23 11:45:10|11318.61|11318.61|11318.78|11318.78|11318.78|11318.78|11318.61|11318.61|0
1606131920000|2020-11-23 11:45:20|11318.95|11318.95|11319.02|11319.02|11319.02|11319.02|11318.95|11318.95|0
1606131940000|2020-11-23 11:45:40|11318.95|11318.95|11319.12|11319.12|11319.12|11319.12|11318.95|11318.95|0
1606131950000|2020-11-23 11:45:50|11319.29|11319.29|11321.47|11321.47|11321.47|11321.47|11319.29|11319.29|0
1606131960000|2020-11-23 11:46:00|11321.32|11321.32|11321.32|11321.32|11321.32|11321.32|11321.32|11321.32|0
1606131980000|2020-11-23 11:46:20|11321.69|11321.69|11321.72|11321.72|11321.86|11321.86|11321.69|11321.69|0
1606131990000|2020-11-23 11:46:30|11321.53|11321.53|11321.48|11321.48|11321.77|11321.77|11321.48|11321.48|0
1606132000000|2020-11-23 11:46:40|11321.35|11321.35|11321.58|11321.58|11321.58|11321.58|11321.35|11321.35|0
1606132020000|2020-11-23 11:47:00|11321.73|11321.73|11321.73|11321.73|11321.73|11321.73|11321.73|11321.73|0
1606132040000|2020-11-23 11:47:20|11321.96|11321.96|11322.18|11322.18|11322.3|11322.3|11321.96|11321.96|0
1606132070000|2020-11-23 11:47:50|11322.35|11322.35|11322.35|11322.35|11322.35|11322.35|11322.35|11322.35|0
1606132080000|2020-11-23 11:48:00|11322.42|11322.42|11322.42|11322.42|11322.42|11322.42|11322.42|11322.42|0
1606132100000|2020-11-23 11:48:20|11322.59|11322.59|11323.06|11323.06|11323.06|11323.06|11322.21|11322.21|0
1606132110000|2020-11-23 11:48:30|11322.88|11322.88|11323.52|11323.52|11323.52|11323.52|11322.88|11322.88|0
1606132120000|2020-11-23 11:48:40|11323.43|11323.43|11323.74|11323.74|11323.81|11323.81|11323.43|11323.43|0
1606132130000|2020-11-23 11:48:50|11323.62|11323.62|11323.62|11323.62|11323.62|11323.62|11323.62|11323.62|0
1606132140000|2020-11-23 11:49:00|11323.79|11323.79|11323.79|11323.79|11323.79|11323.79|11323.79|11323.79|0
1606132150000|2020-11-23 11:49:10|11323.96|11323.96|11323.77|11323.77|11323.96|11323.96|11323.77|11323.77|0
1606132180000|2020-11-23 11:49:40|11323.43|11323.43|11322.88|11322.88|11323.6|11323.6|11322.88|11322.88|0
1606132190000|2020-11-23 11:49:50|11322.81|11322.81|11322.81|11322.81|11322.81|11322.81|11322.81|11322.81|0
1606132200000|2020-11-23 11:50:00|11322.98|11322.98|11323.2|11323.2|11323.21|11323.21|11322.98|11322.98|0
1606132220000|2020-11-23 11:50:20|11323.31|11323.31|11323.4|11323.4|11323.45|11323.45|11323.31|11323.31|0
1606132230000|2020-11-23 11:50:30|11322.15|11322.15|11321.3|11321.3|11322.15|11322.15|11321.3|11321.3|0
1606132240000|2020-11-23 11:50:40|11320.97|11320.97|11320.35|11320.35|11320.97|11320.97|11320.35|11320.35|0
1606132250000|2020-11-23 11:50:50|11320.23|11320.23|11320.23|11320.23|11320.23|11320.23|11320.23|11320.23|0
1606132260000|2020-11-23 11:51:00|11320.5|11320.5|11320.5|11320.5|11320.5|11320.5|11320.5|11320.5|0
1606132270000|2020-11-23 11:51:10|11320.37|11320.37|11320.24|11320.24|11320.37|11320.37|11320.24|11320.24|0
1606132280000|2020-11-23 11:51:20|11320.75|11320.75|11320.65|11320.65|11320.75|11320.75|11320.65|11320.65|0
1606132300000|2020-11-23 11:51:40|11320.54|11320.54|11320.35|11320.35|11320.54|11320.54|11320.35|11320.35|0
1606132310000|2020-11-23 11:51:50|11319.98|11319.98|11319.79|11319.79|11319.98|11319.98|11319.62|11319.62|0
1606132320000|2020-11-23 11:52:00|11319.66|11319.66|11319.89|11319.89|11319.89|11319.89|11319.66|11319.66|0
1606132330000|2020-11-23 11:52:10|11320.18|11320.18|11320.18|11320.18|11320.18|11320.18|11320.18|11320.18|0
1606132340000|2020-11-23 11:52:20|11320.3|11320.3|11319.77|11319.77|11320.3|11320.3|11319.48|11319.48|0
1606132360000|2020-11-23 11:52:40|11320.49|11320.49|11320.49|11320.49|11320.49|11320.49|11320.49|11320.49|0
1606132370000|2020-11-23 11:52:50|11321.12|11321.12|11321.12|11321.12|11321.12|11321.12|11321.12|11321.12|0
1606132380000|2020-11-23 11:53:00|11320.65|11320.65|11320.96|11320.96|11320.96|11320.96|11320.65|11320.65|0
1606132390000|2020-11-23 11:53:10|11321.08|11321.08|11320.72|11320.72|11321.08|11321.08|11320.72|11320.72|0
1606132400000|2020-11-23 11:53:20|11320.84|11320.84|11321.18|11321.18|11321.18|11321.18|11320.84|11320.84|0
1606132430000|2020-11-23 11:53:50|11320.85|11320.85|11321.3|11321.3|11321.3|11321.3|11320.85|11320.85|0
1606132440000|2020-11-23 11:54:00|11321.2|11321.2|11321.2|11321.2|11321.2|11321.2|11321.2|11321.2|0
1606132450000|2020-11-23 11:54:10|11320.93|11320.93|11321.22|11321.22|11321.31|11321.31|11320.93|11320.93|0
1606132460000|2020-11-23 11:54:20|11321.35|11321.35|11321.35|11321.35|11321.35|11321.35|11321.35|11321.35|0
1606132470000|2020-11-23 11:54:30|11321.41|11321.41|11321.55|11321.55|11321.55|11321.55|11321.41|11321.41|0
1606132480000|2020-11-23 11:54:40|11321.26|11321.26|11320.78|11320.78|11321.26|11321.26|11320.63|11320.63|0
1606132490000|2020-11-23 11:54:50|11320.49|11320.49|11320.19|11320.19|11320.49|11320.49|11320.19|11320.19|0
1606132500000|2020-11-23 11:55:00|11320.48|11320.48|11320.48|11320.48|11320.48|11320.48|11320.48|11320.48|0
1606132510000|2020-11-23 11:55:10|11320.76|11320.76|11320.99|11320.99|11320.99|11320.99|11320.76|11320.76|0
1606132540000|2020-11-23 11:55:40|11321.81|11321.81|11321.81|11321.81|11321.81|11321.81|11321.81|11321.81|0
1606132550000|2020-11-23 11:55:50|11321.94|11321.94|11321.56|11321.56|11321.94|11321.94|11321.47|11321.47|0
1606132560000|2020-11-23 11:56:00|11321.49|11321.49|11321.72|11321.72|11321.72|11321.72|11321.49|11321.49|0
1606132570000|2020-11-23 11:56:10|11321.6|11321.6|11321.02|11321.02|11321.6|11321.6|11320.78|11320.78|0
1606132580000|2020-11-23 11:56:20|11320.82|11320.82|11320.75|11320.75|11320.82|11320.82|11320.75|11320.75|0
1606132590000|2020-11-23 11:56:30|11320.58|11320.58|11320.58|11320.58|11320.58|11320.58|11320.58|11320.58|0
1606132600000|2020-11-23 11:56:40|11320.77|11320.77|11320.77|11320.77|11320.77|11320.77|11320.77|11320.77|0
1606132610000|2020-11-23 11:56:50|11321.39|11321.39|11321.39|11321.39|11321.39|11321.39|11321.39|11321.39|0
1606132640000|2020-11-23 11:57:20|11321.73|11321.73|11322.05|11322.05|11322.05|11322.05|11321.73|11321.73|0
1606132650000|2020-11-23 11:57:30|11320.4|11320.4|11320.98|11320.98|11320.98|11320.98|11320.4|11320.4|0
1606132660000|2020-11-23 11:57:40|11320.75|11320.75|11319.98|11319.98|11320.75|11320.75|11319.98|11319.98|0
1606132680000|2020-11-23 11:58:00|11319.15|11319.15|11316.68|11316.68|11319.15|11319.15|11316.68|11316.68|0
1606132690000|2020-11-23 11:58:10|11315.86|11315.86|11315.86|11315.86|11315.86|11315.86|11315.86|11315.86|0
1606132710000|2020-11-23 11:58:30|11315.04|11315.04|11315.04|11315.04|11315.04|11315.04|11315.04|11315.04|0
1606132720000|2020-11-23 11:58:40|11315.23|11315.23|11314.46|11314.46|11315.23|11315.23|11313.59|11313.59|0
1606132730000|2020-11-23 11:58:50|11314.58|11314.58|11313.64|11313.64|11314.58|11314.58|11313.64|11313.64|0
1606132740000|2020-11-23 11:59:00|11312.81|11312.81|11312.69|11312.69|11312.81|11312.81|11312.69|11312.69|0
1606132750000|2020-11-23 11:59:10|11312.46|11312.46|11312.31|11312.31|11312.46|11312.46|11312.31|11312.31|0
1606132760000|2020-11-23 11:59:20|11312.86|11312.86|11312.32|11312.32|11312.86|11312.86|11311.88|11311.88|0
1606132770000|2020-11-23 11:59:30|11312.45|11312.45|11312.58|11312.58|11312.58|11312.58|11312.3|11312.3|0
1606132780000|2020-11-23 11:59:40|11312.41|11312.41|11312.49|11312.49|11312.7|11312.7|11312.41|11312.41|0
1606132790000|2020-11-23 11:59:50|11312.27|11312.27|11312.18|11312.18|11312.56|11312.56|11312.18|11312.18|0
1606132800000|2020-11-23 12:00:00|11311.35|11311.35|11311.34|11311.34|11311.35|11311.35|11310.64|11310.64|0
1606132810000|2020-11-23 12:00:10|11312.17|11312.17|11312.17|11312.17|11312.17|11312.17|11312.17|11312.17|0
1606132830000|2020-11-23 12:00:30|11312.09|11312.09|11312.69|11312.69|11312.69|11312.69|11312.09|11312.09|0
1606132840000|2020-11-23 12:00:40|11312.62|11312.62|11313.72|11313.72|11313.72|11313.72|11312.28|11312.28|0
1606132850000|2020-11-23 12:00:50|11313.09|11313.09|11312.86|11312.86|11313.09|11313.09|11312.86|11312.86|0
1606132860000|2020-11-23 12:01:00|11312.92|11312.92|11312.97|11312.97|11312.97|11312.97|11312.63|11312.63|0
1606132870000|2020-11-23 12:01:10|11312.5|11312.5|11313.25|11313.25|11313.25|11313.25|11312.5|11312.5|0
1606132880000|2020-11-23 12:01:20|11313.32|11313.32|11313.32|11313.32|11313.32|11313.32|11313.32|11313.32|0
1606132890000|2020-11-23 12:01:30|11313.18|11313.18|11313.18|11313.18|11313.18|11313.18|11313.18|11313.18|0
1606132900000|2020-11-23 12:01:40|11312.67|11312.67|11312.67|11312.67|11312.67|11312.67|11312.67|11312.67|0
1606132910000|2020-11-23 12:01:50|11313.05|11313.05|11312.84|11312.84|11313.05|11313.05|11312.84|11312.84|0
1606132920000|2020-11-23 12:02:00|11312.55|11312.55|11312.62|11312.62|11312.93|11312.93|11312.45|11312.45|0
1606132940000|2020-11-23 12:02:20|11312.39|11312.39|11312.39|11312.39|11312.39|11312.39|11312.39|11312.39|0
1606132950000|2020-11-23 12:02:30|11312.1|11312.1|11312.29|11312.29|11312.29|11312.29|11311.93|11311.93|0
1606132960000|2020-11-23 12:02:40|11312|11312|11311.53|11311.53|11312.34|11312.34|11311.53|11311.53|0
1606132970000|2020-11-23 12:02:50|11311.24|11311.24|11310.51|11310.51|11311.24|11311.24|11310.51|11310.51|0
1606132980000|2020-11-23 12:03:00|11309.69|11309.69|11309.69|11309.69|11309.69|11309.69|11309.69|11309.69|0
1606133000000|2020-11-23 12:03:20|11308.75|11308.75|11309.57|11309.57|11309.57|11309.57|11308.75|11308.75|0
1606133020000|2020-11-23 12:03:40|11309.45|11309.45|11309.62|11309.62|11309.62|11309.62|11309.45|11309.45|0
1606133030000|2020-11-23 12:03:50|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|0
1606133040000|2020-11-23 12:04:00|11308.88|11308.88|11308.88|11308.88|11308.88|11308.88|11308.88|11308.88|0
1606133050000|2020-11-23 12:04:10|11308.7|11308.7|11308.7|11308.7|11308.7|11308.7|11308.7|11308.7|0
1606133070000|2020-11-23 12:04:30|11308.58|11308.58|11308.02|11308.02|11308.58|11308.58|11308.02|11308.02|0
1606133080000|2020-11-23 12:04:40|11307.4|11307.4|11309.8|11309.8|11309.8|11309.8|11307.4|11307.4|0
1606133100000|2020-11-23 12:05:00|11310.42|11310.42|11309.15|11309.15|11310.42|11310.42|11309.15|11309.15|0
1606133110000|2020-11-23 12:05:10|11309.36|11309.36|11309.41|11309.41|11309.41|11309.41|11309.29|11309.29|0
1606133120000|2020-11-23 12:05:20|11308.97|11308.97|11312.26|11312.26|11312.26|11312.26|11308.97|11308.97|0
1606133130000|2020-11-23 12:05:30|11311.44|11311.44|11311.07|11311.07|11311.44|11311.44|11311.07|11311.07|0
1606133140000|2020-11-23 12:05:40|11310.84|11310.84|11310.84|11310.84|11310.84|11310.84|11310.84|11310.84|0
1606133150000|2020-11-23 12:05:50|11310.67|11310.67|11310.38|11310.38|11310.67|11310.67|11310.38|11310.38|0
1606133160000|2020-11-23 12:06:00|11309.56|11309.56|11308.41|11308.41|11309.56|11309.56|11308.41|11308.41|0
1606133170000|2020-11-23 12:06:10|11307.54|11307.54|11308.93|11308.93|11308.93|11308.93|11307.54|11307.54|0
1606133180000|2020-11-23 12:06:20|11308.67|11308.67|11307.69|11307.69|11308.67|11308.67|11307.69|11307.69|0
1606133190000|2020-11-23 12:06:30|11307.82|11307.82|11307.82|11307.82|11307.82|11307.82|11307.82|11307.82|0
1606133200000|2020-11-23 12:06:40|11307.48|11307.48|11307.22|11307.22|11307.48|11307.48|11307.22|11307.22|0
1606133220000|2020-11-23 12:07:00|11307.11|11307.11|11307.11|11307.11|11307.11|11307.11|11307.11|11307.11|0
1606133230000|2020-11-23 12:07:10|11307.93|11307.93|11307.93|11307.93|11307.93|11307.93|11307.93|11307.93|0
1606133240000|2020-11-23 12:07:20|11307.11|11307.11|11307.73|11307.73|11307.73|11307.73|11307.11|11307.11|0
1606133250000|2020-11-23 12:07:30|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|0
1606133260000|2020-11-23 12:07:40|11307.22|11307.22|11306.83|11306.83|11307.22|11307.22|11306.4|11306.4|0
1606133270000|2020-11-23 12:07:50|11306.66|11306.66|11307.28|11307.28|11307.28|11307.28|11306.66|11306.66|0
1606133280000|2020-11-23 12:08:00|11307.35|11307.35|11308.17|11308.17|11308.17|11308.17|11307.35|11307.35|0
1606133290000|2020-11-23 12:08:10|11308.24|11308.24|11308.7|11308.7|11308.7|11308.7|11308.12|11308.12|0
1606133310000|2020-11-23 12:08:30|11308.82|11308.82|11309.42|11309.42|11309.42|11309.42|11308.82|11308.82|0
1606133320000|2020-11-23 12:08:40|11309.71|11309.71|11309.71|11309.71|11309.71|11309.71|11309.71|11309.71|0
1606133330000|2020-11-23 12:08:50|11309.58|11309.58|11309.58|11309.58|11309.71|11309.71|11309.58|11309.58|0
1606133340000|2020-11-23 12:09:00|11309.39|11309.39|11309.56|11309.56|11309.56|11309.56|11309.39|11309.39|0
1606133350000|2020-11-23 12:09:10|11309.85|11309.85|11309.72|11309.72|11309.85|11309.85|11309.72|11309.72|0
1606133360000|2020-11-23 12:09:20|11309.86|11309.86|11309.86|11309.86|11309.86|11309.86|11309.86|11309.86|0
1606133370000|2020-11-23 12:09:30|11310.03|11310.03|11310.36|11310.36|11310.36|11310.36|11310.03|11310.03|0
1606133380000|2020-11-23 12:09:40|11310.02|11310.02|11309.27|11309.27|11310.02|11310.02|11309.27|11309.27|0
1606133390000|2020-11-23 12:09:50|11309.38|11309.38|11309.27|11309.27|11309.38|11309.38|11309.27|11309.27|0
1606133400000|2020-11-23 12:10:00|11309.44|11309.44|11309.61|11309.61|11309.61|11309.61|11309.44|11309.44|0
1606133410000|2020-11-23 12:10:10|11309.32|11309.32|11308.94|11308.94|11309.32|11309.32|11308.94|11308.94|0
1606133420000|2020-11-23 12:10:20|11309.13|11309.13|11309.13|11309.13|11309.13|11309.13|11309.13|11309.13|0
1606133430000|2020-11-23 12:10:30|11309.25|11309.25|11309.25|11309.25|11309.25|11309.25|11309.25|11309.25|0
1606133440000|2020-11-23 12:10:40|11310.07|11310.07|11309.45|11309.45|11310.07|11310.07|11309.45|11309.45|0
1606133450000|2020-11-23 12:10:50|11309.62|11309.62|11309.96|11309.96|11309.96|11309.96|11309.62|11309.62|0
1606133460000|2020-11-23 12:11:00|11310.08|11310.08|11310.08|11310.08|11310.19|11310.19|11310.08|11310.08|0
1606133470000|2020-11-23 12:11:10|11309.25|11309.25|11309.49|11309.49|11309.49|11309.49|11309.25|11309.25|0
1606133480000|2020-11-23 12:11:20|11309.32|11309.32|11309.19|11309.19|11309.32|11309.32|11309.19|11309.19|0
1606133490000|2020-11-23 12:11:30|11308.89|11308.89|11308.39|11308.39|11308.89|11308.89|11308.27|11308.27|0
1606133520000|2020-11-23 12:12:00|11307.88|11307.88|11307.88|11307.88|11307.88|11307.88|11307.88|11307.88|0
1606133530000|2020-11-23 12:12:10|11308.05|11308.05|11307.95|11307.95|11308.05|11308.05|11307.95|11307.95|0
1606133560000|2020-11-23 12:12:40|11307.76|11307.76|11307.47|11307.47|11307.76|11307.76|11307.47|11307.47|0
1606133570000|2020-11-23 12:12:50|11307.76|11307.76|11307.82|11307.82|11307.93|11307.93|11307.76|11307.76|0
1606133580000|2020-11-23 12:13:00|11308.03|11308.03|11308.51|11308.51|11308.51|11308.51|11308.03|11308.03|0
1606133590000|2020-11-23 12:13:10|11308.63|11308.63|11308.24|11308.24|11308.63|11308.63|11308.24|11308.24|0
1606133600000|2020-11-23 12:13:20|11309.36|11309.36|11309.36|11309.36|11309.36|11309.36|11309.36|11309.36|0
1606133620000|2020-11-23 12:13:40|11309.24|11309.24|11309.12|11309.12|11309.24|11309.24|11309.12|11309.12|0
1606133630000|2020-11-23 12:13:50|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|0
1606133670000|2020-11-23 12:14:30|11309.22|11309.22|11309.67|11309.67|11310.12|11310.12|11309.22|11309.22|0
1606133690000|2020-11-23 12:14:50|11310.05|11310.05|11309.92|11309.92|11310.05|11310.05|11309.92|11309.92|0
1606133700000|2020-11-23 12:15:00|11309.79|11309.79|11309.79|11309.79|11309.79|11309.79|11309.79|11309.79|0
1606133720000|2020-11-23 12:15:20|11309.62|11309.62|11309.62|11309.62|11309.62|11309.62|11309.62|11309.62|0
1606133730000|2020-11-23 12:15:30|11309.91|11309.91|11310.71|11310.71|11311.1|11311.1|11309.91|11309.91|0
1606133740000|2020-11-23 12:15:40|11310.58|11310.58|11310.32|11310.32|11310.58|11310.58|11310.32|11310.32|0
1606133760000|2020-11-23 12:16:00|11310.61|11310.61|11310.61|11310.61|11310.61|11310.61|11310.61|11310.61|0
1606133770000|2020-11-23 12:16:10|11310.72|11310.72|11312|11312|11312|11312|11310.72|11310.72|0
1606133780000|2020-11-23 12:16:20|11311.63|11311.63|11312.88|11312.88|11312.88|11312.88|11311.63|11311.63|0
1606133790000|2020-11-23 12:16:30|11313.05|11313.05|11313.05|11313.05|11313.05|11313.05|11313.05|11313.05|0
1606133800000|2020-11-23 12:16:40|11313.22|11313.22|11313.07|11313.07|11313.22|11313.22|11312.88|11312.88|0
1606133810000|2020-11-23 12:16:50|11312.9|11312.9|11312.9|11312.9|11312.9|11312.9|11312.9|11312.9|0
1606133820000|2020-11-23 12:17:00|11313.04|11313.04|11313.19|11313.19|11313.72|11313.72|11313.04|11313.04|0
1606133830000|2020-11-23 12:17:10|11312.72|11312.72|11313.08|11313.08|11313.08|11313.08|11312.72|11312.72|0
1606133850000|2020-11-23 12:17:30|11313.9|11313.9|11314.07|11314.07|11314.07|11314.07|11313.9|11313.9|0
1606133860000|2020-11-23 12:17:40|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|0
1606133870000|2020-11-23 12:17:50|11314.66|11314.66|11314.78|11314.78|11314.78|11314.78|11314.66|11314.66|0
1606133880000|2020-11-23 12:18:00|11314.56|11314.56|11314.56|11314.56|11314.56|11314.56|11314.56|11314.56|0
1606133890000|2020-11-23 12:18:10|11313.74|11313.74|11313.71|11313.71|11314.93|11314.93|11313.71|11313.71|0
1606133920000|2020-11-23 12:18:40|11313.09|11313.09|11313.77|11313.77|11313.77|11313.77|11313.09|11313.09|0
1606133950000|2020-11-23 12:19:10|11313.26|11313.26|11313.02|11313.02|11313.26|11313.26|11313.02|11313.02|0
1606133960000|2020-11-23 12:19:20|11313.53|11313.53|11313.7|11313.7|11313.7|11313.7|11313.53|11313.53|0
1606133970000|2020-11-23 12:19:30|11313.82|11313.82|11313.41|11313.41|11313.82|11313.82|11313.41|11313.41|0
1606133990000|2020-11-23 12:19:50|11313.58|11313.58|11314.41|11314.41|11314.41|11314.41|11313.58|11313.58|0
1606134000000|2020-11-23 12:20:00|11314.17|11314.17|11313.93|11313.93|11314.17|11314.17|11313.93|11313.93|0
1606134010000|2020-11-23 12:20:10|11313.66|11313.66|11314.13|11314.13|11314.13|11314.13|11313.66|11313.66|0
1606134030000|2020-11-23 12:20:30|11313.89|11313.89|11314.71|11314.71|11314.71|11314.71|11313.89|11313.89|0
1606134040000|2020-11-23 12:20:40|11315.11|11315.11|11315.11|11315.11|11315.11|11315.11|11315.11|11315.11|0
1606134050000|2020-11-23 12:20:50|11315.21|11315.21|11314.05|11314.05|11315.21|11315.21|11313.99|11313.99|0
1606134070000|2020-11-23 12:21:10|11313.67|11313.67|11313.67|11313.67|11313.67|11313.67|11313.67|11313.67|0
1606134080000|2020-11-23 12:21:20|11313.77|11313.77|11313.77|11313.77|11313.77|11313.77|11313.77|11313.77|0
1606134100000|2020-11-23 12:21:40|11313.6|11313.6|11313.89|11313.89|11313.89|11313.89|11313.6|11313.6|0
1606134110000|2020-11-23 12:21:50|11313.6|11313.6|11313.6|11313.6|11313.6|11313.6|11313.6|11313.6|0
1606134120000|2020-11-23 12:22:00|11313.99|11313.99|11314.12|11314.12|11314.12|11314.12|11313.99|11313.99|0
1606134150000|2020-11-23 12:22:30|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|11313.58|0
1606134160000|2020-11-23 12:22:40|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|0
1606134210000|2020-11-23 12:23:30|11313.81|11313.81|11314.04|11314.04|11314.04|11314.04|11313.46|11313.46|0
1606134220000|2020-11-23 12:23:40|11313.93|11313.93|11314.51|11314.51|11314.51|11314.51|11313.93|11313.93|0
1606134230000|2020-11-23 12:23:50|11314.34|11314.34|11314.3|11314.3|11314.59|11314.59|11314.3|11314.3|0
1606134240000|2020-11-23 12:24:00|11314.01|11314.01|11314.01|11314.01|11314.01|11314.01|11314.01|11314.01|0
1606134250000|2020-11-23 12:24:10|11314.3|11314.3|11314.4|11314.4|11314.4|11314.4|11313.97|11313.97|0
1606134260000|2020-11-23 12:24:20|11314.28|11314.28|11314.28|11314.28|11314.28|11314.28|11314.28|11314.28|0
1606134270000|2020-11-23 12:24:30|11313.46|11313.46|11312.82|11312.82|11313.46|11313.46|11312.82|11312.82|0
1606134280000|2020-11-23 12:24:40|11312.75|11312.75|11312.54|11312.54|11312.87|11312.87|11312.54|11312.54|0
1606134290000|2020-11-23 12:24:50|11312.68|11312.68|11312.85|11312.85|11312.85|11312.85|11312.68|11312.68|0
1606134300000|2020-11-23 12:25:00|11312.95|11312.95|11313.58|11313.58|11313.58|11313.58|11312.95|11312.95|0
1606134310000|2020-11-23 12:25:10|11314.41|11314.41|11314.31|11314.31|11314.41|11314.41|11314.31|11314.31|0
1606134320000|2020-11-23 12:25:20|11314.65|11314.65|11314.94|11314.94|11314.94|11314.94|11314.65|11314.65|0
1606134330000|2020-11-23 12:25:30|11314.65|11314.65|11314.65|11314.65|11314.65|11314.65|11314.65|11314.65|0
1606134340000|2020-11-23 12:25:40|11314.77|11314.77|11315.88|11315.88|11315.88|11315.88|11314.77|11314.77|0
1606134360000|2020-11-23 12:26:00|11316.15|11316.15|11316.24|11316.24|11316.24|11316.24|11316.15|11316.15|0
1606134370000|2020-11-23 12:26:10|11316.13|11316.13|11315.55|11315.55|11316.13|11316.13|11315.55|11315.55|0
1606134380000|2020-11-23 12:26:20|11315.68|11315.68|11315.68|11315.68|11315.68|11315.68|11315.68|11315.68|0
1606134390000|2020-11-23 12:26:30|11315.85|11315.85|11316.68|11316.68|11316.68|11316.68|11315.85|11315.85|0
1606134410000|2020-11-23 12:26:50|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|0
1606134420000|2020-11-23 12:27:00|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|0
1606134440000|2020-11-23 12:27:20|11316.86|11316.86|11316.86|11316.86|11316.86|11316.86|11316.79|11316.79|0
1606134450000|2020-11-23 12:27:30|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|11316.51|0
1606134460000|2020-11-23 12:27:40|11316.74|11316.74|11316.74|11316.74|11316.74|11316.74|11316.74|11316.74|0
1606134480000|2020-11-23 12:28:00|11316.57|11316.57|11316.57|11316.57|11316.57|11316.57|11316.57|11316.57|0
1606134490000|2020-11-23 12:28:10|11317.25|11317.25|11317.07|11317.07|11317.25|11317.25|11317.07|11317.07|0
1606134500000|2020-11-23 12:28:20|11317.17|11317.17|11317.17|11317.17|11317.17|11317.17|11317.17|11317.17|0
1606134520000|2020-11-23 12:28:40|11315.53|11315.53|11315.53|11315.53|11315.53|11315.53|11315.53|11315.53|0
1606134530000|2020-11-23 12:28:50|11315.89|11315.89|11316.7|11316.7|11316.7|11316.7|11315.89|11315.89|0
1606134540000|2020-11-23 12:29:00|11316.44|11316.44|11317.29|11317.29|11317.29|11317.29|11316.32|11316.32|0
1606134550000|2020-11-23 12:29:10|11318.12|11318.12|11317.83|11317.83|11318.12|11318.12|11317.83|11317.83|0
1606134560000|2020-11-23 12:29:20|11318.34|11318.34|11318.34|11318.34|11318.34|11318.34|11318.34|11318.34|0
1606134570000|2020-11-23 12:29:30|11318.46|11318.46|11318.99|11318.99|11318.99|11318.99|11318.46|11318.46|0
1606134580000|2020-11-23 12:29:40|11318.36|11318.36|11318.36|11318.36|11318.36|11318.36|11318.36|11318.36|0
1606134590000|2020-11-23 12:29:50|11318.48|11318.48|11319.57|11319.57|11319.57|11319.57|11318.48|11318.48|0
1606134600000|2020-11-23 12:30:00|11319.86|11319.86|11319.86|11319.86|11319.86|11319.86|11319.86|11319.86|0
1606134610000|2020-11-23 12:30:10|11319.04|11319.04|11319.04|11319.04|11319.04|11319.04|11319.04|11319.04|0
1606134620000|2020-11-23 12:30:20|11318.42|11318.42|11317.42|11317.42|11318.42|11318.42|11317.42|11317.42|0
1606134630000|2020-11-23 12:30:30|11317.66|11317.66|11317.43|11317.43|11317.66|11317.66|11317.3|11317.3|0
1606134640000|2020-11-23 12:30:40|11317.6|11317.6|11317.67|11317.67|11317.67|11317.67|11317.6|11317.6|0
1606134660000|2020-11-23 12:31:00|11317.55|11317.55|11317.41|11317.41|11317.55|11317.55|11317.41|11317.41|0
1606134670000|2020-11-23 12:31:10|11317.12|11317.12|11317|11317|11317.12|11317.12|11317|11317|0
1606134690000|2020-11-23 12:31:30|11317.38|11317.38|11317.91|11317.91|11317.91|11317.91|11317.38|11317.38|0
1606134700000|2020-11-23 12:31:40|11318.09|11318.09|11316.46|11316.46|11318.09|11318.09|11316.46|11316.46|0
1606134710000|2020-11-23 12:31:50|11316.64|11316.64|11316.55|11316.55|11317.73|11317.73|11316.08|11316.08|0
1606134720000|2020-11-23 12:32:00|11316.84|11316.84|11316.67|11316.67|11316.84|11316.84|11316.67|11316.67|0
1606134730000|2020-11-23 12:32:10|11316.33|11316.33|11316.73|11316.73|11316.73|11316.73|11316.33|11316.33|0
1606134740000|2020-11-23 12:32:20|11316.88|11316.88|11316.85|11316.85|11316.88|11316.88|11316.03|11316.03|0
1606134760000|2020-11-23 12:32:40|11316.03|11316.03|11316.03|11316.03|11316.03|11316.03|11316.03|11316.03|0
1606134770000|2020-11-23 12:32:50|11316.15|11316.15|11316.15|11316.15|11316.15|11316.15|11316.15|11316.15|0
1606134790000|2020-11-23 12:33:10|11316.41|11316.41|11316.5|11316.5|11316.63|11316.63|11315.98|11315.98|0
1606134800000|2020-11-23 12:33:20|11316.64|11316.64|11316.64|11316.64|11316.64|11316.64|11316.64|11316.64|0
1606134810000|2020-11-23 12:33:30|11316.71|11316.71|11317.18|11317.18|11317.47|11317.47|11316.71|11316.71|0
1606134820000|2020-11-23 12:33:40|11317.73|11317.73|11317.73|11317.73|11317.73|11317.73|11317.73|11317.73|0
1606134830000|2020-11-23 12:33:50|11317.58|11317.58|11318.09|11318.09|11318.09|11318.09|11317.58|11317.58|0
1606134850000|2020-11-23 12:34:10|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|0
1606134870000|2020-11-23 12:34:30|11317.58|11317.58|11317.58|11317.58|11317.58|11317.58|11317.58|11317.58|0
1606134880000|2020-11-23 12:34:40|11317.29|11317.29|11317.13|11317.13|11317.57|11317.57|11317.13|11317.13|0
1606134890000|2020-11-23 12:34:50|11317.95|11317.95|11315.67|11315.67|11318.1|11318.1|11315.67|11315.67|0
1606134900000|2020-11-23 12:35:00|11315.52|11315.52|11315.69|11315.69|11315.69|11315.69|11315.52|11315.52|0
1606134910000|2020-11-23 12:35:10|11316.52|11316.52|11316.64|11316.64|11316.64|11316.64|11315.69|11315.69|0
1606134930000|2020-11-23 12:35:30|11317.26|11317.26|11317.48|11317.48|11317.48|11317.48|11317.26|11317.26|0
1606134950000|2020-11-23 12:35:50|11317.59|11317.59|11317.59|11317.59|11317.59|11317.59|11317.59|11317.59|0
1606134960000|2020-11-23 12:36:00|11317.88|11317.88|11317.13|11317.13|11317.88|11317.88|11317.06|11317.06|0
1606134970000|2020-11-23 12:36:10|11317.2|11317.2|11317.35|11317.35|11317.35|11317.35|11317.11|11317.11|0
1606134980000|2020-11-23 12:36:20|11317.71|11317.71|11317.51|11317.51|11317.71|11317.71|11317.51|11317.51|0
1606135000000|2020-11-23 12:36:40|11316.69|11316.69|11318.48|11318.48|11318.48|11318.48|11316.69|11316.69|0
1606135010000|2020-11-23 12:36:50|11318.6|11318.6|11319.3|11319.3|11319.3|11319.3|11318.6|11318.6|0
1606135020000|2020-11-23 12:37:00|11320.03|11320.03|11320.03|11320.03|11320.15|11320.15|11320.03|11320.03|0
1606135030000|2020-11-23 12:37:10|11320.41|11320.41|11320.56|11320.56|11320.56|11320.56|11320.41|11320.41|0
1606135050000|2020-11-23 12:37:30|11320.79|11320.79|11320.79|11320.79|11320.79|11320.79|11320.79|11320.79|0
1606135060000|2020-11-23 12:37:40|11321.06|11321.06|11321.06|11321.06|11321.06|11321.06|11321.06|11321.06|0
1606135070000|2020-11-23 12:37:50|11320.23|11320.23|11318.23|11318.23|11320.57|11320.57|11317.16|11317.16|0
1606135080000|2020-11-23 12:38:00|11318.33|11318.33|11318.17|11318.17|11319.15|11319.15|11318.07|11318.07|0
1606135090000|2020-11-23 12:38:10|11319.82|11319.82|11319.75|11319.75|11319.82|11319.82|11319.75|11319.75|0
1606135100000|2020-11-23 12:38:20|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|11320.09|0
1606135110000|2020-11-23 12:38:30|11320.18|11320.18|11321.34|11321.34|11321.34|11321.34|11320.08|11320.08|0
1606135120000|2020-11-23 12:38:40|11321.19|11321.19|11322.54|11322.54|11322.54|11322.54|11321.19|11321.19|0
1606135130000|2020-11-23 12:38:50|11322.61|11322.61|11322.45|11322.45|11322.74|11322.74|11322.45|11322.45|0
1606135140000|2020-11-23 12:39:00|11322.65|11322.65|11322.8|11322.8|11322.8|11322.8|11322.65|11322.65|0
1606135150000|2020-11-23 12:39:10|11321.97|11321.97|11322.21|11322.21|11322.21|11322.21|11321.97|11321.97|0
1606135160000|2020-11-23 12:39:20|11322.47|11322.47|11322.47|11322.47|11322.47|11322.47|11322.47|11322.47|0
1606135170000|2020-11-23 12:39:30|11322.11|11322.11|11322.23|11322.23|11322.23|11322.23|11322.11|11322.11|0
1606135200000|2020-11-23 12:40:00|11322.59|11322.59|11323.58|11323.58|11323.58|11323.58|11322.59|11322.59|0
1606135220000|2020-11-23 12:40:20|11322.96|11322.96|11318.84|11318.84|11322.96|11322.96|11318.84|11318.84|0
1606135230000|2020-11-23 12:40:30|11319.66|11319.66|11318.96|11318.96|11319.66|11319.66|11318.84|11318.84|0
1606135240000|2020-11-23 12:40:40|11319.78|11319.78|11320.02|11320.02|11320.49|11320.49|11319.78|11319.78|0
1606135250000|2020-11-23 12:40:50|11320.38|11320.38|11324.23|11324.23|11324.23|11324.23|11320.38|11320.38|0
1606135260000|2020-11-23 12:41:00|11324.1|11324.1|11321.76|11321.76|11324.1|11324.1|11321.63|11321.63|0
1606135280000|2020-11-23 12:41:20|11321.62|11321.62|11321.27|11321.27|11321.62|11321.62|11321.27|11321.27|0
1606135290000|2020-11-23 12:41:30|11321.44|11321.44|11321.44|11321.44|11321.44|11321.44|11321.44|11321.44|0
1606135300000|2020-11-23 12:41:40|11321.27|11321.27|11321.04|11321.04|11321.27|11321.27|11321.04|11321.04|0
1606135310000|2020-11-23 12:41:50|11321.43|11321.43|11321.43|11321.43|11321.43|11321.43|11321.17|11321.17|0
1606135320000|2020-11-23 12:42:00|11321.35|11321.35|11321.82|11321.82|11321.82|11321.82|11321.2|11321.2|0
1606135330000|2020-11-23 12:42:10|11322.64|11322.64|11323.63|11323.63|11323.63|11323.63|11322.64|11322.64|0
1606135340000|2020-11-23 12:42:20|11323.42|11323.42|11323.65|11323.65|11323.65|11323.65|11323.42|11323.42|0
1606135360000|2020-11-23 12:42:40|11324.48|11324.48|11324.77|11324.77|11324.77|11324.77|11324.48|11324.48|0
1606135390000|2020-11-23 12:43:10|11324.91|11324.91|11325.37|11325.37|11325.37|11325.37|11324.55|11324.55|0
1606135410000|2020-11-23 12:43:30|11325.73|11325.73|11325.73|11325.73|11325.73|11325.73|11325.73|11325.73|0
1606135430000|2020-11-23 12:43:50|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|0
1606135440000|2020-11-23 12:44:00|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|0
1606135480000|2020-11-23 12:44:40|11326.12|11326.12|11325.82|11325.82|11326.12|11326.12|11325.82|11325.82|0
1606135490000|2020-11-23 12:44:50|11326.25|11326.25|11325.79|11325.79|11326.85|11326.85|11325.79|11325.79|0
1606135500000|2020-11-23 12:45:00|11325.91|11325.91|11324.88|11324.88|11325.91|11325.91|11324.88|11324.88|0
1606135510000|2020-11-23 12:45:10|11325|11325|11325|11325|11325|11325|11325|11325|0
1606135520000|2020-11-23 12:45:20|11324.71|11324.71|11324.59|11324.59|11324.71|11324.71|11324.59|11324.59|0
1606135530000|2020-11-23 12:45:30|11324.47|11324.47|11323.68|11323.68|11324.47|11324.47|11323.68|11323.68|0
1606135540000|2020-11-23 12:45:40|11323.83|11323.83|11323.93|11323.93|11323.93|11323.93|11323.83|11323.83|0
1606135550000|2020-11-23 12:45:50|11324.75|11324.75|11325.33|11325.33|11325.33|11325.33|11324.75|11324.75|0
1606135560000|2020-11-23 12:46:00|11324.65|11324.65|11324.65|11324.65|11324.65|11324.65|11324.65|11324.65|0
1606135580000|2020-11-23 12:46:20|11324.35|11324.35|11324.35|11324.35|11324.35|11324.35|11324.35|11324.35|0
1606135590000|2020-11-23 12:46:30|11323.73|11323.73|11324.55|11324.55|11324.55|11324.55|11323.73|11323.73|0
1606135620000|2020-11-23 12:47:00|11324.7|11324.7|11325.06|11325.06|11325.06|11325.06|11324.7|11324.7|0
1606135630000|2020-11-23 12:47:10|11324.84|11324.84|11324.77|11324.77|11324.84|11324.84|11324.77|11324.77|0
1606135640000|2020-11-23 12:47:20|11324.89|11324.89|11324.79|11324.79|11325.09|11325.09|11324.6|11324.6|0
1606135660000|2020-11-23 12:47:40|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|0
1606135670000|2020-11-23 12:47:50|11324.41|11324.41|11324|11324|11324.41|11324.41|11324|11324|0
1606135680000|2020-11-23 12:48:00|11324.82|11324.82|11325.41|11325.41|11325.41|11325.41|11324.82|11324.82|0
1606135690000|2020-11-23 12:48:10|11325.29|11325.29|11325.49|11325.49|11325.49|11325.49|11325.05|11325.05|0
1606135700000|2020-11-23 12:48:20|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|0
1606135720000|2020-11-23 12:48:40|11325.3|11325.3|11325.51|11325.51|11325.75|11325.75|11325.3|11325.3|0
1606135730000|2020-11-23 12:48:50|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|0
1606135740000|2020-11-23 12:49:00|11324.11|11324.11|11324.74|11324.74|11324.74|11324.74|11323.91|11323.91|0
1606135750000|2020-11-23 12:49:10|11324.6|11324.6|11324.06|11324.06|11324.74|11324.74|11324.06|11324.06|0
1606135760000|2020-11-23 12:49:20|11324.21|11324.21|11323.76|11323.76|11324.35|11324.35|11323.76|11323.76|0
1606135770000|2020-11-23 12:49:30|11323.66|11323.66|11324|11324|11324|11324|11323.66|11323.66|0
1606135780000|2020-11-23 12:49:40|11323.75|11323.75|11323.63|11323.63|11323.75|11323.75|11323.63|11323.63|0
1606135790000|2020-11-23 12:49:50|11323.78|11323.78|11323.38|11323.38|11323.78|11323.78|11322.94|11322.94|0
1606135800000|2020-11-23 12:50:00|11323.67|11323.67|11324.12|11324.12|11324.12|11324.12|11323.67|11323.67|0
1606135810000|2020-11-23 12:50:10|11323.75|11323.75|11324.33|11324.33|11324.4|11324.4|11323.75|11323.75|0
1606135820000|2020-11-23 12:50:20|11323.99|11323.99|11324.67|11324.67|11324.67|11324.67|11323.82|11323.82|0
1606135830000|2020-11-23 12:50:30|11324.38|11324.38|11324.38|11324.38|11324.38|11324.38|11324.38|11324.38|0
1606135840000|2020-11-23 12:50:40|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|0
1606135860000|2020-11-23 12:51:00|11324|11324|11324|11324|11324|11324|11324|11324|0
1606135870000|2020-11-23 12:51:10|11323.71|11323.71|11323.86|11323.86|11323.86|11323.86|11323.71|11323.71|0
1606135880000|2020-11-23 12:51:20|11323.97|11323.97|11324.09|11324.09|11324.09|11324.09|11323.97|11323.97|0
1606135890000|2020-11-23 12:51:30|11324.26|11324.26|11324.55|11324.55|11324.55|11324.55|11324.26|11324.26|0
1606135900000|2020-11-23 12:51:40|11324.84|11324.84|11324.84|11324.84|11324.84|11324.84|11324.84|11324.84|0
1606135920000|2020-11-23 12:52:00|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|0
1606135930000|2020-11-23 12:52:10|11325.3|11325.3|11325.3|11325.3|11325.3|11325.3|11325.3|11325.3|0
1606135940000|2020-11-23 12:52:20|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|11325.59|0
1606135950000|2020-11-23 12:52:30|11325.18|11325.18|11325.77|11325.77|11326.15|11326.15|11325.18|11325.18|0
1606135960000|2020-11-23 12:52:40|11325.63|11325.63|11326.05|11326.05|11326.17|11326.17|11325.63|11325.63|0
1606135970000|2020-11-23 12:52:50|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|11326.42|0
1606135980000|2020-11-23 12:53:00|11326.71|11326.71|11326.61|11326.61|11326.8|11326.8|11326.56|11326.56|0
1606136020000|2020-11-23 12:53:40|11326.9|11326.9|11327.7|11327.7|11327.7|11327.7|11326.9|11326.9|0
1606136030000|2020-11-23 12:53:50|11327.46|11327.46|11327.59|11327.59|11327.59|11327.59|11327.46|11327.46|0
1606136040000|2020-11-23 12:54:00|11328.41|11328.41|11328.41|11328.41|11328.41|11328.41|11328.41|11328.41|0
1606136050000|2020-11-23 12:54:10|11328.3|11328.3|11328.13|11328.13|11328.42|11328.42|11328.13|11328.13|0
1606136060000|2020-11-23 12:54:20|11327.76|11327.76|11327.63|11327.63|11327.9|11327.9|11327.63|11327.63|0
1606136070000|2020-11-23 12:54:30|11327.39|11327.39|11325.94|11325.94|11327.39|11327.39|11325.58|11325.58|0
1606136080000|2020-11-23 12:54:40|11325.6|11325.6|11326.08|11326.08|11326.08|11326.08|11325.6|11325.6|0
1606136090000|2020-11-23 12:54:50|11326.25|11326.25|11325.89|11325.89|11326.42|11326.42|11325.89|11325.89|0
1606136100000|2020-11-23 12:55:00|11325.19|11325.19|11325.53|11325.53|11325.87|11325.87|11325.19|11325.19|0
1606136110000|2020-11-23 12:55:10|11325.82|11325.82|11325.99|11325.99|11325.99|11325.99|11325.82|11325.82|0
1606136120000|2020-11-23 12:55:20|11326.14|11326.14|11326.14|11326.14|11326.14|11326.14|11326.14|11326.14|0
1606136130000|2020-11-23 12:55:30|11326.51|11326.51|11327.33|11327.33|11327.33|11327.33|11326.51|11326.51|0
1606136140000|2020-11-23 12:55:40|11326.75|11326.75|11326.6|11326.6|11326.75|11326.75|11326.6|11326.6|0
1606136150000|2020-11-23 12:55:50|11326.33|11326.33|11326.5|11326.5|11326.5|11326.5|11326.33|11326.33|0
1606136160000|2020-11-23 12:56:00|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|0
1606136170000|2020-11-23 12:56:10|11326.86|11326.86|11326.86|11326.86|11326.86|11326.86|11326.86|11326.86|0
1606136190000|2020-11-23 12:56:30|11327.03|11327.03|11327.16|11327.16|11327.16|11327.16|11327.03|11327.03|0
1606136210000|2020-11-23 12:56:50|11326.8|11326.8|11326.8|11326.8|11326.8|11326.8|11326.8|11326.8|0
1606136230000|2020-11-23 12:57:10|11326.17|11326.17|11326.38|11326.38|11326.51|11326.51|11326.05|11326.05|0
1606136250000|2020-11-23 12:57:30|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|0
1606136280000|2020-11-23 12:58:00|11327.5|11327.5|11326.23|11326.23|11327.88|11327.88|11326.23|11326.23|0
1606136290000|2020-11-23 12:58:10|11326.1|11326.1|11325.98|11325.98|11326.1|11326.1|11325.98|11325.98|0
1606136300000|2020-11-23 12:58:20|11325.3|11325.3|11325.47|11325.47|11325.47|11325.47|11325.3|11325.3|0
1606136310000|2020-11-23 12:58:30|11325.62|11325.62|11325.76|11325.76|11325.76|11325.76|11325.62|11325.62|0
1606136320000|2020-11-23 12:58:40|11325.91|11325.91|11325.91|11325.91|11325.91|11325.91|11325.91|11325.91|0
1606136330000|2020-11-23 12:58:50|11325.77|11325.77|11326.16|11326.16|11326.16|11326.16|11325.77|11325.77|0
1606136340000|2020-11-23 12:59:00|11326.45|11326.45|11326.59|11326.59|11326.59|11326.59|11326.45|11326.45|0
1606136350000|2020-11-23 12:59:10|11326.74|11326.74|11327.38|11327.38|11327.38|11327.38|11326.74|11326.74|0
1606136360000|2020-11-23 12:59:20|11326.8|11326.8|11327.38|11327.38|11327.38|11327.38|11326.8|11326.8|0
1606136370000|2020-11-23 12:59:30|11327.67|11327.67|11328.14|11328.14|11328.14|11328.14|11327.67|11327.67|0
1606136380000|2020-11-23 12:59:40|11328.03|11328.03|11330.24|11330.24|11330.5|11330.5|11328.03|11328.03|0
1606136390000|2020-11-23 12:59:50|11329.42|11329.42|11329.12|11329.12|11329.42|11329.42|11329.12|11329.12|0
1606136400000|2020-11-23 13:00:00|11328.93|11328.93|11329.63|11329.63|11329.63|11329.63|11328.81|11328.81|0
1606136410000|2020-11-23 13:00:10|11329.49|11329.49|11331.13|11331.13|11331.13|11331.13|11328.89|11328.89|0
1606136420000|2020-11-23 13:00:20|11331.3|11331.3|11331.45|11331.45|11331.45|11331.45|11331.3|11331.3|0
1606136430000|2020-11-23 13:00:30|11331.74|11331.74|11331.74|11331.74|11331.74|11331.74|11331.74|11331.74|0
1606136440000|2020-11-23 13:00:40|11332.12|11332.12|11332.31|11332.31|11332.31|11332.31|11332.12|11332.12|0
1606136450000|2020-11-23 13:00:50|11332.17|11332.17|11334.05|11334.05|11334.05|11334.05|11332.17|11332.17|0
1606136460000|2020-11-23 13:01:00|11334.34|11334.34|11333.53|11333.53|11334.34|11334.34|11333.43|11333.43|0
1606136470000|2020-11-23 13:01:10|11333.25|11333.25|11332.23|11332.23|11333.25|11333.25|11332.23|11332.23|0
1606136480000|2020-11-23 13:01:20|11331.94|11331.94|11330.16|11330.16|11331.94|11331.94|11330.16|11330.16|0
1606136490000|2020-11-23 13:01:30|11329.87|11329.87|11328.86|11328.86|11329.87|11329.87|11328.86|11328.86|0
1606136500000|2020-11-23 13:01:40|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|0
1606136510000|2020-11-23 13:01:50|11327.29|11327.29|11327.29|11327.29|11327.29|11327.29|11327.29|11327.29|0
1606136520000|2020-11-23 13:02:00|11327.17|11327.17|11327.74|11327.74|11327.74|11327.74|11327.17|11327.17|0
1606136530000|2020-11-23 13:02:10|11327.84|11327.84|11328.41|11328.41|11328.41|11328.41|11327.84|11327.84|0
1606136540000|2020-11-23 13:02:20|11327.58|11327.58|11327.58|11327.58|11327.58|11327.58|11327.58|11327.58|0
1606136550000|2020-11-23 13:02:30|11327.52|11327.52|11327.36|11327.36|11327.52|11327.52|11327.36|11327.36|0
1606136560000|2020-11-23 13:02:40|11327.17|11327.17|11327.07|11327.07|11327.17|11327.17|11327.07|11327.07|0
1606136570000|2020-11-23 13:02:50|11326.87|11326.87|11326.97|11326.97|11327.07|11327.07|11326.87|11326.87|0
1606136580000|2020-11-23 13:03:00|11326.8|11326.8|11326.44|11326.44|11326.8|11326.8|11326.44|11326.44|0
1606136590000|2020-11-23 13:03:10|11326.61|11326.61|11326.79|11326.79|11326.79|11326.79|11326.61|11326.61|0
1606136600000|2020-11-23 13:03:20|11326.17|11326.17|11326.28|11326.28|11326.28|11326.28|11326.17|11326.17|0
1606136620000|2020-11-23 13:03:40|11325.46|11325.46|11324.84|11324.84|11325.46|11325.46|11324.84|11324.84|0
1606136630000|2020-11-23 13:03:50|11325.18|11325.18|11325.18|11325.18|11326|11326|11325.18|11325.18|0
1606136640000|2020-11-23 13:04:00|11324.35|11324.35|11324.35|11324.35|11324.35|11324.35|11324.35|11324.35|0
1606136650000|2020-11-23 13:04:10|11323.53|11323.53|11322.91|11322.91|11323.53|11323.53|11322.91|11322.91|0
1606136660000|2020-11-23 13:04:20|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|0
1606136670000|2020-11-23 13:04:30|11323.15|11323.15|11323.28|11323.28|11323.28|11323.28|11323.15|11323.15|0
1606136680000|2020-11-23 13:04:40|11323.45|11323.45|11323.45|11323.45|11323.45|11323.45|11323.45|11323.45|0
1606136690000|2020-11-23 13:04:50|11324.28|11324.28|11324.47|11324.47|11324.47|11324.47|11324.28|11324.28|0
1606136700000|2020-11-23 13:05:00|11324.57|11324.57|11321.66|11321.66|11324.95|11324.95|11321.66|11321.66|0
1606136710000|2020-11-23 13:05:10|11321.56|11321.56|11321.84|11321.84|11321.84|11321.84|11321.56|11321.56|0
1606136720000|2020-11-23 13:05:20|11321.02|11321.02|11319.96|11319.96|11321.02|11321.02|11319.67|11319.67|0
1606136730000|2020-11-23 13:05:30|11320.3|11320.3|11320.3|11320.3|11320.3|11320.3|11320.3|11320.3|0
1606136740000|2020-11-23 13:05:40|11320.47|11320.47|11320.47|11320.47|11320.47|11320.47|11320.47|11320.47|0
1606136750000|2020-11-23 13:05:50|11320.76|11320.76|11320.76|11320.76|11320.9|11320.9|11320.61|11320.61|0
1606136760000|2020-11-23 13:06:00|11320.14|11320.14|11319.87|11319.87|11320.14|11320.14|11319.87|11319.87|0
1606136770000|2020-11-23 13:06:10|11319.74|11319.74|11319.74|11319.74|11319.83|11319.83|11319.74|11319.74|0
1606136780000|2020-11-23 13:06:20|11320.56|11320.56|11320.56|11320.56|11320.56|11320.56|11320.56|11320.56|0
1606136790000|2020-11-23 13:06:30|11319.98|11319.98|11319.84|11319.84|11320.27|11320.27|11319.84|11319.84|0
1606136800000|2020-11-23 13:06:40|11320.66|11320.66|11320.79|11320.79|11320.79|11320.79|11320.66|11320.66|0
1606136820000|2020-11-23 13:07:00|11321.13|11321.13|11320.84|11320.84|11321.13|11321.13|11320.84|11320.84|0
1606136830000|2020-11-23 13:07:10|11320.37|11320.37|11320.37|11320.37|11320.37|11320.37|11320.37|11320.37|0
1606136850000|2020-11-23 13:07:30|11321.2|11321.2|11321.2|11321.2|11321.2|11321.2|11321.2|11321.2|0
1606136870000|2020-11-23 13:07:50|11321.37|11321.37|11321.37|11321.37|11321.37|11321.37|11321.37|11321.37|0
1606136880000|2020-11-23 13:08:00|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|0
1606136890000|2020-11-23 13:08:10|11321.74|11321.74|11322.46|11322.46|11322.46|11322.46|11321.74|11321.74|0
1606136900000|2020-11-23 13:08:20|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|11322.34|0
1606136910000|2020-11-23 13:08:30|11322.71|11322.71|11322.71|11322.71|11322.71|11322.71|11322.71|11322.71|0
1606136920000|2020-11-23 13:08:40|11322.85|11322.85|11322.85|11322.85|11322.85|11322.85|11322.85|11322.85|0
1606136930000|2020-11-23 13:08:50|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|11323.05|0
1606136940000|2020-11-23 13:09:00|11322.82|11322.82|11322.75|11322.75|11322.82|11322.82|11322.75|11322.75|0
1606136950000|2020-11-23 13:09:10|11323.09|11323.09|11322.27|11322.27|11323.09|11323.09|11322.27|11322.27|0
1606136980000|2020-11-23 13:09:40|11322.44|11322.44|11322.44|11322.44|11322.44|11322.44|11322.44|11322.44|0
1606136990000|2020-11-23 13:09:50|11322.78|11322.78|11323.03|11323.03|11323.14|11323.14|11322.78|11322.78|0
1606137000000|2020-11-23 13:10:00|11323.32|11323.32|11323.32|11323.32|11323.32|11323.32|11323.32|11323.32|0
1606137010000|2020-11-23 13:10:10|11324.14|11324.14|11323.41|11323.41|11324.21|11324.21|11323.41|11323.41|0
1606137020000|2020-11-23 13:10:20|11323.12|11323.12|11322.86|11322.86|11323.12|11323.12|11322.86|11322.86|0
1606137050000|2020-11-23 13:10:50|11322.72|11322.72|11322.91|11322.91|11322.94|11322.94|11322.52|11322.52|0
1606137060000|2020-11-23 13:11:00|11323.06|11323.06|11323.18|11323.18|11323.18|11323.18|11323.06|11323.06|0
1606137070000|2020-11-23 13:11:10|11324|11324|11324.69|11324.69|11324.69|11324.69|11324|11324|0
1606137080000|2020-11-23 13:11:20|11325.51|11325.51|11325.51|11325.51|11325.51|11325.51|11325.51|11325.51|0
1606137090000|2020-11-23 13:11:30|11325.22|11325.22|11324.75|11324.75|11325.22|11325.22|11324.75|11324.75|0
1606137110000|2020-11-23 13:11:50|11324.64|11324.64|11324.64|11324.64|11324.64|11324.64|11324.64|11324.64|0
1606137140000|2020-11-23 13:12:20|11324.77|11324.77|11324.77|11324.77|11324.77|11324.77|11324.77|11324.77|0
1606137150000|2020-11-23 13:12:30|11324.33|11324.33|11324.23|11324.23|11324.5|11324.5|11324.23|11324.23|0
1606137160000|2020-11-23 13:12:40|11324.4|11324.4|11324.74|11324.74|11324.74|11324.74|11324.4|11324.4|0
1606137180000|2020-11-23 13:13:00|11323.91|11323.91|11324.74|11324.74|11324.74|11324.74|11323.91|11323.91|0
1606137190000|2020-11-23 13:13:10|11324.57|11324.57|11324.57|11324.57|11324.57|11324.57|11324.57|11324.57|0
1606137200000|2020-11-23 13:13:20|11325.15|11325.15|11325.46|11325.46|11325.46|11325.46|11325.15|11325.15|0
1606137240000|2020-11-23 13:14:00|11325.6|11325.6|11325.84|11325.84|11326.18|11326.18|11325.6|11325.6|0
1606137250000|2020-11-23 13:14:10|11325.21|11325.21|11325.84|11325.84|11325.84|11325.84|11325.21|11325.21|0
1606137260000|2020-11-23 13:14:20|11325.21|11325.21|11324.63|11324.63|11325.21|11325.21|11324.63|11324.63|0
1606137270000|2020-11-23 13:14:30|11324.5|11324.5|11324.5|11324.5|11324.5|11324.5|11324.5|11324.5|0
1606137280000|2020-11-23 13:14:40|11324.13|11324.13|11323.31|11323.31|11324.13|11324.13|11323.31|11323.31|0
1606137290000|2020-11-23 13:14:50|11323.67|11323.67|11323.64|11323.64|11323.67|11323.67|11323.64|11323.64|0
1606137300000|2020-11-23 13:15:00|11323.4|11323.4|11323.4|11323.4|11323.4|11323.4|11323.4|11323.4|0
1606137320000|2020-11-23 13:15:20|11323.37|11323.37|11322.61|11322.61|11323.37|11323.37|11322.61|11322.61|0
1606137330000|2020-11-23 13:15:30|11322.72|11322.72|11322.72|11322.72|11322.72|11322.72|11322.72|11322.72|0
1606137340000|2020-11-23 13:15:40|11323.08|11323.08|11321.84|11321.84|11323.08|11323.08|11321.84|11321.84|0
1606137350000|2020-11-23 13:15:50|11321.98|11321.98|11321.69|11321.69|11321.98|11321.98|11321.69|11321.69|0
1606137360000|2020-11-23 13:16:00|11321.22|11321.22|11320.47|11320.47|11321.22|11321.22|11320.47|11320.47|0
1606137370000|2020-11-23 13:16:10|11320.59|11320.59|11320.71|11320.71|11320.71|11320.71|11320.59|11320.59|0
1606137380000|2020-11-23 13:16:20|11320.27|11320.27|11320.08|11320.08|11320.27|11320.27|11319.91|11319.91|0
1606137390000|2020-11-23 13:16:30|11319.14|11319.14|11320.01|11320.01|11320.01|11320.01|11318.77|11318.77|0
1606137400000|2020-11-23 13:16:40|11319.88|11319.88|11319.84|11319.84|11320.2|11320.2|11319.76|11319.76|0
1606137420000|2020-11-23 13:17:00|11319.98|11319.98|11319.05|11319.05|11320.15|11320.15|11319.05|11319.05|0
1606137430000|2020-11-23 13:17:10|11318.43|11318.43|11318.21|11318.21|11318.55|11318.55|11318.21|11318.21|0
1606137440000|2020-11-23 13:17:20|11318.36|11318.36|11318.06|11318.06|11318.36|11318.36|11318.06|11318.06|0
1606137450000|2020-11-23 13:17:30|11318.21|11318.21|11317.92|11317.92|11318.21|11318.21|11317.92|11317.92|0
1606137460000|2020-11-23 13:17:40|11318.28|11318.28|11318.79|11318.79|11318.79|11318.79|11318.28|11318.28|0
1606137470000|2020-11-23 13:17:50|11318.41|11318.41|11317.88|11317.88|11318.7|11318.7|11317.59|11317.59|0
1606137480000|2020-11-23 13:18:00|11317.73|11317.73|11317.88|11317.88|11317.88|11317.88|11317.73|11317.73|0
1606137490000|2020-11-23 13:18:10|11318.05|11318.05|11317.54|11317.54|11318.05|11318.05|11317.37|11317.37|0
1606137500000|2020-11-23 13:18:20|11317.71|11317.71|11317.71|11317.71|11317.71|11317.71|11317.71|11317.71|0
1606137530000|2020-11-23 13:18:50|11317.42|11317.42|11317.13|11317.13|11317.42|11317.42|11317.13|11317.13|0
1606137540000|2020-11-23 13:19:00|11317.23|11317.23|11317.23|11317.23|11317.23|11317.23|11317.23|11317.23|0
1606137570000|2020-11-23 13:19:30|11315.58|11315.58|11315.41|11315.41|11315.58|11315.58|11315.41|11315.41|0
1606137590000|2020-11-23 13:19:50|11315.53|11315.53|11315.53|11315.53|11315.53|11315.53|11315.53|11315.53|0
1606137600000|2020-11-23 13:20:00|11315.19|11315.19|11316.3|11316.3|11316.3|11316.3|11315.19|11315.19|0
1606137610000|2020-11-23 13:20:10|11315.87|11315.87|11315.92|11315.92|11315.92|11315.92|11315.57|11315.57|0
1606137630000|2020-11-23 13:20:30|11315.8|11315.8|11315.8|11315.8|11315.8|11315.8|11315.8|11315.8|0
1606137660000|2020-11-23 13:21:00|11316.04|11316.04|11316.47|11316.47|11316.47|11316.47|11316.04|11316.04|0
1606137670000|2020-11-23 13:21:10|11316.34|11316.34|11316.46|11316.46|11316.46|11316.46|11316.34|11316.34|0
1606137680000|2020-11-23 13:21:20|11316.81|11316.81|11316.69|11316.69|11316.81|11316.81|11316.69|11316.69|0
1606137690000|2020-11-23 13:21:30|11317.05|11317.05|11316.23|11316.23|11317.05|11317.05|11316.23|11316.23|0
1606137700000|2020-11-23 13:21:40|11316.57|11316.57|11316.57|11316.57|11316.57|11316.57|11316.57|11316.57|0
1606137710000|2020-11-23 13:21:50|11316.42|11316.42|11316.54|11316.54|11316.54|11316.54|11316.42|11316.42|0
1606137720000|2020-11-23 13:22:00|11317.36|11317.36|11317.55|11317.55|11317.55|11317.55|11317.36|11317.36|0
1606137730000|2020-11-23 13:22:10|11318.02|11318.02|11318.02|11318.02|11318.02|11318.02|11318.02|11318.02|0
1606137750000|2020-11-23 13:22:30|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|0
1606137760000|2020-11-23 13:22:40|11318.4|11318.4|11318.4|11318.4|11318.4|11318.4|11318.4|11318.4|0
1606137770000|2020-11-23 13:22:50|11318.06|11318.06|11318.13|11318.13|11318.3|11318.3|11318.06|11318.06|0
1606137780000|2020-11-23 13:23:00|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|11317.5|0
1606137790000|2020-11-23 13:23:10|11318.18|11318.18|11318.35|11318.35|11318.35|11318.35|11318.18|11318.18|0
1606137800000|2020-11-23 13:23:20|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|0
1606137840000|2020-11-23 13:24:00|11318.49|11318.49|11318.49|11318.49|11318.49|11318.49|11318.49|11318.49|0
1606137850000|2020-11-23 13:24:10|11318.66|11318.66|11319.48|11319.48|11319.48|11319.48|11318.66|11318.66|0
1606137870000|2020-11-23 13:24:30|11319.55|11319.55|11319.84|11319.84|11320.41|11320.41|11319.55|11319.55|0
1606137880000|2020-11-23 13:24:40|11319.97|11319.97|11319.97|11319.97|11319.97|11319.97|11319.97|11319.97|0
1606137890000|2020-11-23 13:24:50|11320.8|11320.8|11321.04|11321.04|11321.18|11321.18|11320.8|11320.8|0
1606137900000|2020-11-23 13:25:00|11320.97|11320.97|11321.44|11321.44|11321.44|11321.44|11320.97|11320.97|0
1606137910000|2020-11-23 13:25:10|11321.68|11321.68|11321.68|11321.68|11321.68|11321.68|11321.68|11321.68|0
1606137920000|2020-11-23 13:25:20|11321.48|11321.48|11321.48|11321.48|11321.48|11321.48|11321.48|11321.48|0
1606137930000|2020-11-23 13:25:30|11321.77|11321.77|11322.51|11322.51|11322.51|11322.51|11321.77|11321.77|0
1606137940000|2020-11-23 13:25:40|11322.57|11322.57|11322.57|11322.57|11322.57|11322.57|11322.57|11322.57|0
1606137960000|2020-11-23 13:26:00|11323.4|11323.4|11323.4|11323.4|11323.4|11323.4|11323.4|11323.4|0
1606137970000|2020-11-23 13:26:10|11323.74|11323.74|11323.74|11323.74|11323.74|11323.74|11323.74|11323.74|0
1606137980000|2020-11-23 13:26:20|11324.21|11324.21|11323.47|11323.47|11324.21|11324.21|11323.47|11323.47|0
1606137990000|2020-11-23 13:26:30|11323.76|11323.76|11322.87|11322.87|11323.76|11323.76|11322.7|11322.7|0
1606138000000|2020-11-23 13:26:40|11323.11|11323.11|11323.11|11323.11|11323.11|11323.11|11323.11|11323.11|0
1606138010000|2020-11-23 13:26:50|11323.19|11323.19|11323.05|11323.05|11323.19|11323.19|11323.05|11323.05|0
1606138020000|2020-11-23 13:27:00|11323.22|11323.22|11322.76|11322.76|11323.22|11323.22|11322.76|11322.76|0
1606138030000|2020-11-23 13:27:10|11322.52|11322.52|11321.78|11321.78|11322.52|11322.52|11321.78|11321.78|0
1606138040000|2020-11-23 13:27:20|11323.03|11323.03|11323.5|11323.5|11323.5|11323.5|11323.03|11323.03|0
1606138050000|2020-11-23 13:27:30|11323.14|11323.14|11323.02|11323.02|11323.14|11323.14|11323.02|11323.02|0
1606138060000|2020-11-23 13:27:40|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|11323.08|0
1606138070000|2020-11-23 13:27:50|11323.15|11323.15|11323.22|11323.22|11323.51|11323.51|11323.15|11323.15|0
1606138080000|2020-11-23 13:28:00|11323.41|11323.41|11323.52|11323.52|11323.52|11323.52|11323.41|11323.41|0
1606138090000|2020-11-23 13:28:10|11323.35|11323.35|11322.77|11322.77|11323.35|11323.35|11322.77|11322.77|0
1606138100000|2020-11-23 13:28:20|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|0
1606138110000|2020-11-23 13:28:30|11322.42|11322.42|11322.42|11322.42|11322.42|11322.42|11322.42|11322.42|0
1606138120000|2020-11-23 13:28:40|11322.59|11322.59|11322.59|11322.59|11322.59|11322.59|11322.59|11322.59|0
1606138130000|2020-11-23 13:28:50|11322.83|11322.83|11323.45|11323.45|11323.45|11323.45|11322.83|11322.83|0
1606138140000|2020-11-23 13:29:00|11323.64|11323.64|11323.47|11323.47|11323.64|11323.64|11323.47|11323.47|0
1606138160000|2020-11-23 13:29:20|11323.81|11323.81|11324.04|11324.04|11324.04|11324.04|11323.81|11323.81|0
1606138170000|2020-11-23 13:29:30|11324.24|11324.24|11322.99|11322.99|11324.24|11324.24|11322.99|11322.99|0
1606138180000|2020-11-23 13:29:40|11323.36|11323.36|11323.53|11323.53|11323.53|11323.53|11323.36|11323.36|0
1606138190000|2020-11-23 13:29:50|11323.62|11323.62|11324.09|11324.09|11324.09|11324.09|11323.62|11323.62|0
1606138200000|2020-11-23 13:30:00|11323.51|11323.51|11324.07|11324.07|11324.2|11324.2|11323.51|11323.51|0
1606138210000|2020-11-23 13:30:10|11324.65|11324.65|11324.65|11324.65|11324.65|11324.65|11324.65|11324.65|0
1606138220000|2020-11-23 13:30:20|11324.57|11324.57|11324.45|11324.45|11324.65|11324.65|11324.42|11324.42|0
1606138230000|2020-11-23 13:30:30|11324.09|11324.09|11323.75|11323.75|11324.09|11324.09|11323.75|11323.75|0
1606138240000|2020-11-23 13:30:40|11323.99|11323.99|11323.97|11323.97|11323.99|11323.99|11323.61|11323.61|0
1606138250000|2020-11-23 13:30:50|11324.16|11324.16|11324.04|11324.04|11324.16|11324.16|11324.04|11324.04|0
1606138270000|2020-11-23 13:31:10|11323.93|11323.93|11324.05|11324.05|11324.05|11324.05|11323.93|11323.93|0
1606138290000|2020-11-23 13:31:30|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|11323.88|0
1606138310000|2020-11-23 13:31:50|11323.54|11323.54|11324.08|11324.08|11324.08|11324.08|11323.54|11323.54|0
1606138320000|2020-11-23 13:32:00|11323.99|11323.99|11324.75|11324.75|11324.75|11324.75|11323.45|11323.45|0
1606138330000|2020-11-23 13:32:10|11324.98|11324.98|11324.98|11324.98|11324.98|11324.98|11324.98|11324.98|0
1606138340000|2020-11-23 13:32:20|11324.64|11324.64|11324.3|11324.3|11324.64|11324.64|11324.3|11324.3|0
1606138350000|2020-11-23 13:32:30|11324.13|11324.13|11324.23|11324.23|11324.23|11324.23|11324|11324|0
1606138360000|2020-11-23 13:32:40|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|0
1606138370000|2020-11-23 13:32:50|11324.23|11324.23|11324.23|11324.23|11324.23|11324.23|11324.23|11324.23|0
1606138380000|2020-11-23 13:33:00|11324.46|11324.46|11324.46|11324.46|11324.46|11324.46|11324.46|11324.46|0
1606138390000|2020-11-23 13:33:10|11324.17|11324.17|11324.3|11324.3|11324.3|11324.3|11324.17|11324.17|0
1606138400000|2020-11-23 13:33:20|11324.18|11324.18|11324.18|11324.18|11324.18|11324.18|11324.18|11324.18|0
1606138410000|2020-11-23 13:33:30|11324.01|11324.01|11324.01|11324.01|11324.01|11324.01|11324.01|11324.01|0
1606138420000|2020-11-23 13:33:40|11324.11|11324.11|11324.11|11324.11|11324.11|11324.11|11324.11|11324.11|0
1606138430000|2020-11-23 13:33:50|11324.28|11324.28|11324.28|11324.28|11324.28|11324.28|11324.28|11324.28|0
1606138440000|2020-11-23 13:34:00|11324.04|11324.04|11324.04|11324.04|11324.04|11324.04|11324.04|11324.04|0
1606138450000|2020-11-23 13:34:10|11324.19|11324.19|11324.33|11324.33|11324.33|11324.33|11324.19|11324.19|0
1606138460000|2020-11-23 13:34:20|11324.62|11324.62|11325.08|11325.08|11325.19|11325.19|11324.62|11324.62|0
1606138480000|2020-11-23 13:34:40|11324.84|11324.84|11325.25|11325.25|11325.25|11325.25|11324.68|11324.68|0
1606138490000|2020-11-23 13:34:50|11325.32|11325.32|11325.32|11325.32|11325.32|11325.32|11325.32|11325.32|0
1606138500000|2020-11-23 13:35:00|11324.85|11324.85|11324.62|11324.62|11324.85|11324.85|11324.62|11324.62|0
1606138530000|2020-11-23 13:35:30|11324.96|11324.96|11324.62|11324.62|11324.96|11324.96|11324.62|11324.62|0
1606138540000|2020-11-23 13:35:40|11324.79|11324.79|11324.62|11324.62|11324.79|11324.79|11324.62|11324.62|0
1606138560000|2020-11-23 13:36:00|11324.91|11324.91|11325.73|11325.73|11325.73|11325.73|11324.91|11324.91|0
1606138570000|2020-11-23 13:36:10|11325.65|11325.65|11325.65|11325.65|11325.65|11325.65|11325.65|11325.65|0
1606138580000|2020-11-23 13:36:20|11326.01|11326.01|11326.25|11326.25|11326.25|11326.25|11326.01|11326.01|0
1606138600000|2020-11-23 13:36:40|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|0
1606138610000|2020-11-23 13:36:50|11327.26|11327.26|11327.26|11327.26|11327.26|11327.26|11327.26|11327.26|0
1606138620000|2020-11-23 13:37:00|11326.9|11326.9|11327.37|11327.37|11327.37|11327.37|11326.9|11326.9|0
1606138630000|2020-11-23 13:37:10|11327.6|11327.6|11327.84|11327.84|11328.03|11328.03|11327.6|11327.6|0
1606138640000|2020-11-23 13:37:20|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|11327.22|0
1606138650000|2020-11-23 13:37:30|11327.39|11327.39|11327.63|11327.63|11327.63|11327.63|11327.39|11327.39|0
1606138660000|2020-11-23 13:37:40|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|0
1606138670000|2020-11-23 13:37:50|11327.46|11327.46|11327.46|11327.46|11327.46|11327.46|11327.46|11327.46|0
1606138680000|2020-11-23 13:38:00|11327.37|11327.37|11328.85|11328.85|11328.85|11328.85|11327.2|11327.2|0
1606138700000|2020-11-23 13:38:20|11329.47|11329.47|11329.32|11329.32|11329.47|11329.47|11329.32|11329.32|0
1606138710000|2020-11-23 13:38:30|11329.18|11329.18|11329.03|11329.03|11329.86|11329.86|11329.03|11329.03|0
1606138720000|2020-11-23 13:38:40|11329.13|11329.13|11329.84|11329.84|11329.84|11329.84|11329.13|11329.13|0
1606138730000|2020-11-23 13:38:50|11329.93|11329.93|11329.48|11329.48|11329.93|11329.93|11329.48|11329.48|0
1606138740000|2020-11-23 13:39:00|11329.57|11329.57|11329.57|11329.57|11329.57|11329.57|11329.57|11329.57|0
1606138750000|2020-11-23 13:39:10|11329.7|11329.7|11329.7|11329.7|11329.7|11329.7|11329.7|11329.7|0
1606138760000|2020-11-23 13:39:20|11329.61|11329.61|11330|11330|11330.2|11330.2|11329.38|11329.38|0
1606138770000|2020-11-23 13:39:30|11329.93|11329.93|11332.66|11332.66|11332.66|11332.66|11329.8|11329.8|0
1606138780000|2020-11-23 13:39:40|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|0
1606138790000|2020-11-23 13:39:50|11332.66|11332.66|11332.07|11332.07|11332.66|11332.66|11331.9|11331.9|0
1606138800000|2020-11-23 13:40:00|11331.78|11331.78|11332.37|11332.37|11332.6|11332.6|11331.78|11331.78|0
1606138810000|2020-11-23 13:40:10|11332.6|11332.6|11333.3|11333.3|11334.01|11334.01|11332.6|11332.6|0
1606138820000|2020-11-23 13:40:20|11332.48|11332.48|11332.96|11332.96|11333.3|11333.3|11332.48|11332.48|0
1606138830000|2020-11-23 13:40:30|11332.85|11332.85|11333.02|11333.02|11333.08|11333.08|11332.85|11332.85|0
1606138840000|2020-11-23 13:40:40|11333.26|11333.26|11333.14|11333.14|11333.26|11333.26|11333.14|11333.14|0
1606138860000|2020-11-23 13:41:00|11332.95|11332.95|11334.11|11334.11|11334.11|11334.11|11332.66|11332.66|0
1606138880000|2020-11-23 13:41:20|11333.97|11333.97|11333.82|11333.82|11333.97|11333.97|11333.82|11333.82|0
1606138890000|2020-11-23 13:41:30|11333.69|11333.69|11333.82|11333.82|11333.82|11333.82|11333.69|11333.69|0
1606138900000|2020-11-23 13:41:40|11333.65|11333.65|11333.65|11333.65|11333.65|11333.65|11333.65|11333.65|0
1606138910000|2020-11-23 13:41:50|11333.36|11333.36|11331.66|11331.66|11333.36|11333.36|11331.66|11331.66|0
1606138920000|2020-11-23 13:42:00|11330.66|11330.66|11324.62|11324.62|11330.66|11330.66|11324.62|11324.62|0
1606138930000|2020-11-23 13:42:10|11324.98|11324.98|11314.58|11314.58|11324.98|11324.98|11311.9|11311.9|0
1606138940000|2020-11-23 13:42:20|11314.22|11314.22|11316.36|11316.36|11316.36|11316.36|11314.01|11314.01|0
1606138950000|2020-11-23 13:42:30|11316.47|11316.47|11319.11|11319.11|11319.11|11319.11|11316.47|11316.47|0
1606138960000|2020-11-23 13:42:40|11319.94|11319.94|11321.09|11321.09|11321.09|11321.09|11319.25|11319.25|0
1606138970000|2020-11-23 13:42:50|11321.43|11321.43|11321.29|11321.29|11321.43|11321.43|11321.16|11321.16|0
1606138980000|2020-11-23 13:43:00|11321.23|11321.23|11320.55|11320.55|11322.05|11322.05|11320.55|11320.55|0
1606138990000|2020-11-23 13:43:10|11320.4|11320.4|11320.4|11320.4|11320.4|11320.4|11320.4|11320.4|0
1606139010000|2020-11-23 13:43:30|11318.95|11318.95|11319.29|11319.29|11319.46|11319.46|11318.95|11318.95|0
1606139020000|2020-11-23 13:43:40|11321.18|11321.18|11326.61|11326.61|11326.7|11326.7|11321.18|11321.18|0
1606139030000|2020-11-23 13:43:50|11326.73|11326.73|11326.85|11326.85|11326.85|11326.85|11326.73|11326.73|0
1606139040000|2020-11-23 13:44:00|11327.47|11327.47|11327.86|11327.86|11329.51|11329.51|11327.47|11327.47|0
1606139050000|2020-11-23 13:44:10|11327.69|11327.69|11326.67|11326.67|11327.86|11327.86|11326.67|11326.67|0
1606139060000|2020-11-23 13:44:20|11326.59|11326.59|11326.59|11326.59|11326.59|11326.59|11326.59|11326.59|0
1606139080000|2020-11-23 13:44:40|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|0
1606139090000|2020-11-23 13:44:50|11324.83|11324.83|11324.83|11324.83|11324.83|11324.83|11324.83|11324.83|0
1606139100000|2020-11-23 13:45:00|11324.21|11324.21|11323.09|11323.09|11324.21|11324.21|11322.75|11322.75|0
1606139110000|2020-11-23 13:45:10|11322.83|11322.83|11320.29|11320.29|11322.83|11322.83|11320.29|11320.29|0
1606139120000|2020-11-23 13:45:20|11320.05|11320.05|11319.22|11319.22|11320.29|11320.29|11319.22|11319.22|0
1606139130000|2020-11-23 13:45:30|11319.28|11319.28|11319.95|11319.95|11319.95|11319.95|11319.28|11319.28|0
1606139160000|2020-11-23 13:46:00|11319.59|11319.59|11319.3|11319.3|11319.59|11319.59|11319|11319|0
1606139180000|2020-11-23 13:46:20|11319.92|11319.92|11320.37|11320.37|11320.74|11320.74|11319.92|11319.92|0
1606139190000|2020-11-23 13:46:30|11321.2|11321.2|11321.2|11321.2|11321.2|11321.2|11321.2|11321.2|0
1606139200000|2020-11-23 13:46:40|11321.29|11321.29|11321.29|11321.29|11321.29|11321.29|11321.29|11321.29|0
1606139210000|2020-11-23 13:46:50|11321.38|11321.38|11321.2|11321.2|11321.91|11321.91|11321.2|11321.2|0
1606139220000|2020-11-23 13:47:00|11321.32|11321.32|11321.32|11321.32|11321.32|11321.32|11321.32|11321.32|0
1606139230000|2020-11-23 13:47:10|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|0
1606139240000|2020-11-23 13:47:20|11322.18|11322.18|11322.68|11322.68|11322.68|11322.68|11322.18|11322.18|0
1606139250000|2020-11-23 13:47:30|11322.61|11322.61|11323.44|11323.44|11323.44|11323.44|11322.61|11322.61|0
1606139260000|2020-11-23 13:47:40|11324.26|11324.26|11324.99|11324.99|11324.99|11324.99|11324.26|11324.26|0
1606139270000|2020-11-23 13:47:50|11324.87|11324.87|11324.96|11324.96|11324.96|11324.96|11324.87|11324.87|0
1606139280000|2020-11-23 13:48:00|11325.07|11325.07|11325.07|11325.07|11325.07|11325.07|11325.07|11325.07|0
1606139300000|2020-11-23 13:48:20|11325.24|11325.24|11325.36|11325.36|11325.36|11325.36|11325.24|11325.24|0
1606139320000|2020-11-23 13:48:40|11325.53|11325.53|11325.53|11325.53|11325.53|11325.53|11325.53|11325.53|0
1606139330000|2020-11-23 13:48:50|11325.59|11325.59|11327.67|11327.67|11327.67|11327.67|11325.59|11325.59|0
1606139340000|2020-11-23 13:49:00|11328.03|11328.03|11327.81|11327.81|11328.25|11328.25|11327.62|11327.62|0
1606139350000|2020-11-23 13:49:10|11327.88|11327.88|11328.78|11328.78|11328.78|11328.78|11327.88|11327.88|0
1606139360000|2020-11-23 13:49:20|11328.61|11328.61|11328.88|11328.88|11328.88|11328.88|11328.61|11328.61|0
1606139370000|2020-11-23 13:49:30|11328.66|11328.66|11328.66|11328.66|11328.66|11328.66|11328.66|11328.66|0
1606139380000|2020-11-23 13:49:40|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|11331.96|0
1606139390000|2020-11-23 13:49:50|11332.58|11332.58|11333.2|11333.2|11333.2|11333.2|11332.58|11332.58|0
1606139400000|2020-11-23 13:50:00|11334.03|11334.03|11335.22|11335.22|11335.22|11335.22|11334.03|11334.03|0
1606139410000|2020-11-23 13:50:10|11334.99|11334.99|11335.11|11335.11|11335.11|11335.11|11334.99|11334.99|0
1606139420000|2020-11-23 13:50:20|11335.93|11335.93|11335.93|11335.93|11335.93|11335.93|11335.93|11335.93|0
1606139430000|2020-11-23 13:50:30|11335.59|11335.59|11335.95|11335.95|11335.95|11335.95|11335.59|11335.59|0
1606139440000|2020-11-23 13:50:40|11336.09|11336.09|11336.09|11336.09|11336.09|11336.09|11336.09|11336.09|0
1606139450000|2020-11-23 13:50:50|11335.92|11335.92|11335.3|11335.3|11335.92|11335.92|11335.3|11335.3|0
1606139460000|2020-11-23 13:51:00|11335.06|11335.06|11335.33|11335.33|11335.33|11335.33|11335.06|11335.06|0
1606139470000|2020-11-23 13:51:10|11335.57|11335.57|11335.57|11335.57|11335.57|11335.57|11335.57|11335.57|0
1606139480000|2020-11-23 13:51:20|11335.86|11335.86|11335.4|11335.4|11335.86|11335.86|11335.4|11335.4|0
1606139490000|2020-11-23 13:51:30|11335.63|11335.63|11337.28|11337.28|11337.28|11337.28|11335.63|11335.63|0
1606139510000|2020-11-23 13:51:50|11337.16|11337.16|11337.28|11337.28|11337.28|11337.28|11337.16|11337.16|0
1606139520000|2020-11-23 13:52:00|11337.9|11337.9|11338.37|11338.37|11338.37|11338.37|11337.9|11337.9|0
1606139550000|2020-11-23 13:52:30|11339.19|11339.19|11339.81|11339.81|11339.81|11339.81|11339.19|11339.19|0
1606139560000|2020-11-23 13:52:40|11339.53|11339.53|11339.82|11339.82|11340.08|11340.08|11339.53|11339.53|0
1606139570000|2020-11-23 13:52:50|11339|11339|11338.17|11338.17|11339|11339|11338.17|11338.17|0
1606139580000|2020-11-23 13:53:00|11338.46|11338.46|11338.2|11338.2|11338.46|11338.46|11338.06|11338.06|0
1606139590000|2020-11-23 13:53:10|11338.27|11338.27|11338.83|11338.83|11338.83|11338.83|11338.02|11338.02|0
1606139600000|2020-11-23 13:53:20|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|11338.59|0
1606139620000|2020-11-23 13:53:40|11338.45|11338.45|11338.97|11338.97|11338.97|11338.97|11338.45|11338.45|0
1606139640000|2020-11-23 13:54:00|11339.26|11339.26|11339|11339|11339.26|11339.26|11339|11339|0
1606139660000|2020-11-23 13:54:20|11339.44|11339.44|11339.61|11339.61|11339.61|11339.61|11339.44|11339.44|0
1606139670000|2020-11-23 13:54:30|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|0
1606139680000|2020-11-23 13:54:40|11340.02|11340.02|11340.54|11340.54|11340.54|11340.54|11340.02|11340.02|0
1606139690000|2020-11-23 13:54:50|11340.78|11340.78|11341.07|11341.07|11341.07|11341.07|11340.78|11340.78|0
1606139700000|2020-11-23 13:55:00|11341.21|11341.21|11341.21|11341.21|11341.21|11341.21|11341.21|11341.21|0
1606139710000|2020-11-23 13:55:10|11342.04|11342.04|11341.8|11341.8|11342.04|11342.04|11341.8|11341.8|0
1606139720000|2020-11-23 13:55:20|11341.97|11341.97|11342.94|11342.94|11342.94|11342.94|11341.97|11341.97|0
1606139730000|2020-11-23 13:55:30|11343.76|11343.76|11343.91|11343.91|11343.91|11343.91|11343.76|11343.76|0
1606139740000|2020-11-23 13:55:40|11343.79|11343.79|11343.79|11343.79|11343.79|11343.79|11343.79|11343.79|0
1606139760000|2020-11-23 13:56:00|11344.06|11344.06|11343.26|11343.26|11344.17|11344.17|11343.26|11343.26|0
1606139770000|2020-11-23 13:56:10|11342.8|11342.8|11343.81|11343.81|11343.88|11343.88|11342.8|11342.8|0
1606139780000|2020-11-23 13:56:20|11343.72|11343.72|11343.84|11343.84|11343.84|11343.84|11343.55|11343.55|0
1606139790000|2020-11-23 13:56:30|11344.01|11344.01|11344.39|11344.39|11344.39|11344.39|11344.01|11344.01|0
1606139800000|2020-11-23 13:56:40|11344.56|11344.56|11346.27|11346.27|11346.27|11346.27|11343.74|11343.74|0
1606139810000|2020-11-23 13:56:50|11346.63|11346.63|11347.83|11347.83|11347.83|11347.83|11346.63|11346.63|0
1606139820000|2020-11-23 13:57:00|11348.65|11348.65|11348.66|11348.66|11348.66|11348.66|11347.83|11347.83|0
1606139830000|2020-11-23 13:57:10|11348.29|11348.29|11348.57|11348.57|11348.87|11348.87|11348.29|11348.29|0
1606139840000|2020-11-23 13:57:20|11348.4|11348.4|11347.58|11347.58|11348.4|11348.4|11347.58|11347.58|0
1606139860000|2020-11-23 13:57:40|11347.87|11347.87|11347.05|11347.05|11347.87|11347.87|11347.05|11347.05|0
1606139870000|2020-11-23 13:57:50|11346.5|11346.5|11346.44|11346.44|11346.67|11346.67|11346.44|11346.44|0
1606139880000|2020-11-23 13:58:00|11346.55|11346.55|11347.55|11347.55|11347.55|11347.55|11346.55|11346.55|0
1606139890000|2020-11-23 13:58:10|11347.19|11347.19|11347.97|11347.97|11347.97|11347.97|11346.93|11346.93|0
1606139900000|2020-11-23 13:58:20|11347.8|11347.8|11347.51|11347.51|11347.8|11347.8|11347.51|11347.51|0
1606139910000|2020-11-23 13:58:30|11347.34|11347.34|11350.37|11350.37|11350.37|11350.37|11347.34|11347.34|0
1606139930000|2020-11-23 13:58:50|11350.85|11350.85|11350.37|11350.37|11350.85|11350.85|11350.37|11350.37|0
1606139950000|2020-11-23 13:59:10|11351.19|11351.19|11351.19|11351.19|11351.19|11351.19|11351.19|11351.19|0
1606139960000|2020-11-23 13:59:20|11350.37|11350.37|11349.86|11349.86|11350.37|11350.37|11349.86|11349.86|0
1606139970000|2020-11-23 13:59:30|11349.57|11349.57|11349.4|11349.4|11349.57|11349.57|11349.4|11349.4|0
1606139980000|2020-11-23 13:59:40|11349.57|11349.57|11351.99|11351.99|11352.16|11352.16|11349.57|11349.57|0
1606139990000|2020-11-23 13:59:50|11352.13|11352.13|11351.51|11351.51|11352.13|11352.13|11351.51|11351.51|0
1606140000000|2020-11-23 14:00:00|11352.75|11352.75|11352.26|11352.26|11353.38|11353.38|11351.89|11351.89|0
1606140010000|2020-11-23 14:00:10|11351.43|11351.43|11351.44|11351.44|11351.44|11351.44|11350.71|11350.71|0
1606140030000|2020-11-23 14:00:30|11351.73|11351.73|11350.13|11350.13|11351.85|11351.85|11350.01|11350.01|0
1606140040000|2020-11-23 14:00:40|11351.12|11351.12|11351.31|11351.31|11351.53|11351.53|11351.06|11351.06|0
1606140050000|2020-11-23 14:00:50|11351.14|11351.14|11349.26|11349.26|11351.14|11351.14|11349.17|11349.17|0
1606140060000|2020-11-23 14:01:00|11348.92|11348.92|11348.92|11348.92|11348.92|11348.92|11348.92|11348.92|0
1606140070000|2020-11-23 14:01:10|11348.55|11348.55|11348.62|11348.62|11348.62|11348.62|11348.55|11348.55|0
1606140080000|2020-11-23 14:01:20|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|0
1606140100000|2020-11-23 14:01:40|11348.57|11348.57|11348.46|11348.46|11348.57|11348.57|11348.46|11348.46|0
1606140110000|2020-11-23 14:01:50|11348.73|11348.73|11349.06|11349.06|11349.06|11349.06|11348.73|11348.73|0
1606140120000|2020-11-23 14:02:00|11348.36|11348.36|11347.89|11347.89|11348.36|11348.36|11347.89|11347.89|0
1606140130000|2020-11-23 14:02:10|11347.99|11347.99|11348.16|11348.16|11348.16|11348.16|11347.99|11347.99|0
1606140140000|2020-11-23 14:02:20|11347.87|11347.87|11347.72|11347.72|11347.87|11347.87|11347.72|11347.72|0
1606140150000|2020-11-23 14:02:30|11347.84|11347.84|11347.84|11347.84|11347.84|11347.84|11347.84|11347.84|0
1606140160000|2020-11-23 14:02:40|11349.49|11349.49|11348.96|11348.96|11349.49|11349.49|11348.13|11348.13|0
1606140180000|2020-11-23 14:03:00|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|0
1606140190000|2020-11-23 14:03:10|11349.48|11349.48|11348.78|11348.78|11349.48|11349.48|11348.78|11348.78|0
1606140200000|2020-11-23 14:03:20|11348.71|11348.71|11348.31|11348.31|11348.71|11348.71|11347.69|11347.69|0
1606140220000|2020-11-23 14:03:40|11348.43|11348.43|11349.07|11349.07|11349.07|11349.07|11348.43|11348.43|0
1606140230000|2020-11-23 14:03:50|11348.7|11348.7|11349.53|11349.53|11349.53|11349.53|11348.7|11348.7|0
1606140240000|2020-11-23 14:04:00|11350.04|11350.04|11352.63|11352.63|11352.63|11352.63|11350.04|11350.04|0
1606140250000|2020-11-23 14:04:10|11352.76|11352.76|11352.76|11352.76|11352.76|11352.76|11352.76|11352.76|0
1606140260000|2020-11-23 14:04:20|11352.42|11352.42|11352.52|11352.52|11353.17|11353.17|11352.42|11352.42|0
1606140270000|2020-11-23 14:04:30|11352.76|11352.76|11352.12|11352.12|11352.99|11352.99|11352.12|11352.12|0
1606140290000|2020-11-23 14:04:50|11350.47|11350.47|11349.72|11349.72|11350.47|11350.47|11349.72|11349.72|0
1606140300000|2020-11-23 14:05:00|11349.38|11349.38|11349.67|11349.67|11349.95|11349.95|11349.38|11349.38|0
1606140310000|2020-11-23 14:05:10|11349.3|11349.3|11349.17|11349.17|11349.3|11349.3|11349.17|11349.17|0
1606140330000|2020-11-23 14:05:30|11348.94|11348.94|11348.23|11348.23|11348.94|11348.94|11348.23|11348.23|0
1606140340000|2020-11-23 14:05:40|11348.1|11348.1|11348.34|11348.34|11348.34|11348.34|11348.1|11348.1|0
1606140350000|2020-11-23 14:05:50|11348.45|11348.45|11348.41|11348.41|11348.66|11348.66|11348.17|11348.17|0
1606140360000|2020-11-23 14:06:00|11348.24|11348.24|11348.12|11348.12|11348.24|11348.24|11348.12|11348.12|0
1606140370000|2020-11-23 14:06:10|11348.24|11348.24|11347.95|11347.95|11348.24|11348.24|11347.95|11347.95|0
1606140380000|2020-11-23 14:06:20|11347.88|11347.88|11349.16|11349.16|11349.16|11349.16|11347.88|11347.88|0
1606140390000|2020-11-23 14:06:30|11349.45|11349.45|11349.61|11349.61|11349.61|11349.61|11349.32|11349.32|0
1606140400000|2020-11-23 14:06:40|11349.78|11349.78|11349.22|11349.22|11349.78|11349.78|11349.22|11349.22|0
1606140410000|2020-11-23 14:06:50|11349.33|11349.33|11348.51|11348.51|11349.33|11349.33|11348.51|11348.51|0
1606140420000|2020-11-23 14:07:00|11348.64|11348.64|11348.64|11348.64|11348.64|11348.64|11348.64|11348.64|0
1606140430000|2020-11-23 14:07:10|11347.82|11347.82|11347.22|11347.22|11347.82|11347.82|11347.22|11347.22|0
1606140440000|2020-11-23 14:07:20|11347.39|11347.39|11345.96|11345.96|11347.39|11347.39|11345.74|11345.74|0
1606140470000|2020-11-23 14:07:50|11345.6|11345.6|11345.02|11345.02|11345.6|11345.6|11345.02|11345.02|0
1606140480000|2020-11-23 14:08:00|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|11345.31|0
1606140500000|2020-11-23 14:08:20|11345.14|11345.14|11343.46|11343.46|11345.14|11345.14|11343.46|11343.46|0
1606140510000|2020-11-23 14:08:30|11343.58|11343.58|11343.34|11343.34|11343.58|11343.58|11343.34|11343.34|0
1606140520000|2020-11-23 14:08:40|11343.23|11343.23|11343.63|11343.63|11343.63|11343.63|11343.23|11343.23|0
1606140530000|2020-11-23 14:08:50|11343.87|11343.87|11343.93|11343.93|11344.1|11344.1|11343.87|11343.87|0
1606140540000|2020-11-23 14:09:00|11344|11344|11345.15|11345.15|11345.15|11345.15|11344|11344|0
1606140550000|2020-11-23 14:09:10|11345.27|11345.27|11345.24|11345.24|11345.53|11345.53|11345.15|11345.15|0
1606140560000|2020-11-23 14:09:20|11345.33|11345.33|11344.97|11344.97|11345.33|11345.33|11344.97|11344.97|0
1606140570000|2020-11-23 14:09:30|11345.4|11345.4|11345.4|11345.4|11345.4|11345.4|11345.4|11345.4|0
1606140580000|2020-11-23 14:09:40|11347.05|11347.05|11347.29|11347.29|11347.29|11347.29|11347.05|11347.05|0
1606140590000|2020-11-23 14:09:50|11347.46|11347.46|11347.45|11347.45|11347.69|11347.69|11347.45|11347.45|0
1606140600000|2020-11-23 14:10:00|11348.28|11348.28|11348.42|11348.42|11348.42|11348.42|11347.57|11347.57|0
1606140620000|2020-11-23 14:10:20|11348.34|11348.34|11348.66|11348.66|11348.66|11348.66|11348.34|11348.34|0
1606140630000|2020-11-23 14:10:30|11348.04|11348.04|11347.57|11347.57|11348.04|11348.04|11347.57|11347.57|0
1606140640000|2020-11-23 14:10:40|11347.64|11347.64|11347.64|11347.64|11347.64|11347.64|11347.64|11347.64|0
1606140650000|2020-11-23 14:10:50|11346.81|11346.81|11347.05|11347.05|11347.05|11347.05|11346.81|11346.81|0
1606140660000|2020-11-23 14:11:00|11347.16|11347.16|11347.16|11347.16|11347.16|11347.16|11347.16|11347.16|0
1606140670000|2020-11-23 14:11:10|11347.07|11347.07|11346.97|11346.97|11347.07|11347.07|11346.97|11346.97|0
1606140690000|2020-11-23 14:11:30|11346.83|11346.83|11346.83|11346.83|11346.83|11346.83|11346.83|11346.83|0
1606140700000|2020-11-23 14:11:40|11346.7|11346.7|11346.5|11346.5|11347.33|11347.33|11346.5|11346.5|0
1606140710000|2020-11-23 14:11:50|11346.24|11346.24|11346.24|11346.24|11346.24|11346.24|11346.24|11346.24|0
1606140720000|2020-11-23 14:12:00|11346.09|11346.09|11346.09|11346.09|11346.09|11346.09|11346.09|11346.09|0
1606140730000|2020-11-23 14:12:10|11345.27|11345.27|11343.85|11343.85|11345.27|11345.27|11343.85|11343.85|0
1606140740000|2020-11-23 14:12:20|11343.98|11343.98|11344.34|11344.34|11344.34|11344.34|11343.98|11343.98|0
1606140750000|2020-11-23 14:12:30|11344.11|11344.11|11343.34|11343.34|11344.28|11344.28|11343.34|11343.34|0
1606140760000|2020-11-23 14:12:40|11342.87|11342.87|11343.09|11343.09|11343.1|11343.1|11342.64|11342.64|0
1606140770000|2020-11-23 14:12:50|11343.46|11343.46|11342.99|11342.99|11343.46|11343.46|11342.87|11342.87|0
1606140780000|2020-11-23 14:13:00|11342.7|11342.7|11340.39|11340.39|11342.7|11342.7|11339.76|11339.76|0
1606140790000|2020-11-23 14:13:10|11340.45|11340.45|11340.45|11340.45|11340.45|11340.45|11340.45|11340.45|0
1606140800000|2020-11-23 14:13:20|11340.82|11340.82|11341.12|11341.12|11341.12|11341.12|11340.72|11340.72|0
1606140810000|2020-11-23 14:13:30|11340.89|11340.89|11340.89|11340.89|11340.89|11340.89|11340.89|11340.89|0
1606140820000|2020-11-23 14:13:40|11340.8|11340.8|11340.57|11340.57|11340.8|11340.8|11340.57|11340.57|0
1606140830000|2020-11-23 14:13:50|11340.2|11340.2|11339.8|11339.8|11340.47|11340.47|11339.8|11339.8|0
1606140840000|2020-11-23 14:14:00|11339.65|11339.65|11338.49|11338.49|11339.65|11339.65|11338.49|11338.49|0
1606140850000|2020-11-23 14:14:10|11338.37|11338.37|11338.37|11338.37|11338.37|11338.37|11338.37|11338.37|0
1606140860000|2020-11-23 14:14:20|11338.03|11338.03|11337.67|11337.67|11338.03|11338.03|11337.44|11337.44|0
1606140870000|2020-11-23 14:14:30|11337.38|11337.38|11336.64|11336.64|11337.38|11337.38|11336.64|11336.64|0
1606140880000|2020-11-23 14:14:40|11336.28|11336.28|11336.41|11336.41|11336.53|11336.53|11336.28|11336.28|0
1606140890000|2020-11-23 14:14:50|11336.65|11336.65|11336.78|11336.78|11336.78|11336.78|11336.51|11336.51|0
1606140900000|2020-11-23 14:15:00|11336.91|11336.91|11336.6|11336.6|11336.91|11336.91|11336.55|11336.55|0
1606140910000|2020-11-23 14:15:10|11336.52|11336.52|11336.52|11336.52|11336.52|11336.52|11336.52|11336.52|0
1606140920000|2020-11-23 14:15:20|11336.58|11336.58|11337.08|11337.08|11337.08|11337.08|11336.58|11336.58|0
1606140930000|2020-11-23 14:15:30|11337.32|11337.32|11337.49|11337.49|11337.49|11337.49|11337.32|11337.32|0
1606140940000|2020-11-23 14:15:40|11337.4|11337.4|11337.95|11337.95|11337.95|11337.95|11337.4|11337.4|0
1606140950000|2020-11-23 14:15:50|11338.24|11338.24|11338.24|11338.24|11338.24|11338.24|11338.24|11338.24|0
1606140960000|2020-11-23 14:16:00|11338.1|11338.1|11337.92|11337.92|11338.33|11338.33|11337.92|11337.92|0
1606140970000|2020-11-23 14:16:10|11337.99|11337.99|11336.34|11336.34|11337.99|11337.99|11336.34|11336.34|0
1606140990000|2020-11-23 14:16:30|11336.58|11336.58|11337.14|11337.14|11337.14|11337.14|11336.58|11336.58|0
1606141000000|2020-11-23 14:16:40|11337.37|11337.37|11336.4|11336.4|11337.37|11337.37|11336.4|11336.4|0
1606141010000|2020-11-23 14:16:50|11336.55|11336.55|11336.69|11336.69|11336.69|11336.69|11336.55|11336.55|0
1606141020000|2020-11-23 14:17:00|11337.16|11337.16|11337.16|11337.16|11337.16|11337.16|11337.16|11337.16|0
1606141030000|2020-11-23 14:17:10|11336.93|11336.93|11336.78|11336.78|11337.16|11337.16|11336.78|11336.78|0
1606141040000|2020-11-23 14:17:20|11336.93|11336.93|11337.22|11337.22|11337.22|11337.22|11336.93|11336.93|0
1606141050000|2020-11-23 14:17:30|11337.13|11337.13|11337.3|11337.3|11337.47|11337.47|11337.13|11337.13|0
1606141060000|2020-11-23 14:17:40|11337.64|11337.64|11337.51|11337.51|11337.64|11337.64|11337.51|11337.51|0
1606141070000|2020-11-23 14:17:50|11338.34|11338.34|11336.63|11336.63|11338.34|11338.34|11336.46|11336.46|0
1606141090000|2020-11-23 14:18:10|11336.56|11336.56|11336.21|11336.21|11336.56|11336.56|11336.21|11336.21|0
1606141100000|2020-11-23 14:18:20|11335.52|11335.52|11335.38|11335.38|11335.52|11335.52|11335.38|11335.38|0
1606141110000|2020-11-23 14:18:30|11335.55|11335.55|11335.72|11335.72|11335.72|11335.72|11335.55|11335.55|0
1606141140000|2020-11-23 14:19:00|11335.09|11335.09|11334.56|11334.56|11335.09|11335.09|11334.56|11334.56|0
1606141150000|2020-11-23 14:19:10|11334.44|11334.44|11334.44|11334.44|11334.44|11334.44|11334.44|11334.44|0
1606141160000|2020-11-23 14:19:20|11334.27|11334.27|11334.03|11334.03|11334.44|11334.44|11334.03|11334.03|0
1606141170000|2020-11-23 14:19:30|11334.86|11334.86|11334.86|11334.86|11334.86|11334.86|11334.86|11334.86|0
1606141180000|2020-11-23 14:19:40|11334.76|11334.76|11333.8|11333.8|11334.76|11334.76|11333.8|11333.8|0
1606141190000|2020-11-23 14:19:50|11333.73|11333.73|11333.91|11333.91|11333.99|11333.99|11333.73|11333.73|0
1606141200000|2020-11-23 14:20:00|11334.03|11334.03|11334.15|11334.15|11334.32|11334.32|11333.91|11333.91|0
1606141210000|2020-11-23 14:20:10|11334.97|11334.97|11334.77|11334.77|11335.06|11335.06|11334.77|11334.77|0
1606141220000|2020-11-23 14:20:20|11333.94|11333.94|11335.02|11335.02|11335.02|11335.02|11333.74|11333.74|0
1606141230000|2020-11-23 14:20:30|11334.4|11334.4|11334.4|11334.4|11334.4|11334.4|11334.4|11334.4|0
1606141240000|2020-11-23 14:20:40|11334.52|11334.52|11334.52|11334.52|11334.52|11334.52|11334.52|11334.52|0
1606141250000|2020-11-23 14:20:50|11334.35|11334.35|11333.8|11333.8|11334.35|11334.35|11333.8|11333.8|0
1606141260000|2020-11-23 14:21:00|11333.46|11333.46|11333.78|11333.78|11333.78|11333.78|11333.43|11333.43|0
1606141270000|2020-11-23 14:21:10|11334.6|11334.6|11334.6|11334.6|11334.6|11334.6|11334.6|11334.6|0
1606141290000|2020-11-23 14:21:30|11334.77|11334.77|11334.77|11334.77|11334.77|11334.77|11334.77|11334.77|0
1606141300000|2020-11-23 14:21:40|11335.11|11335.11|11335.03|11335.03|11335.13|11335.13|11334.76|11334.76|0
1606141310000|2020-11-23 14:21:50|11335.86|11335.86|11336.36|11336.36|11336.36|11336.36|11335.27|11335.27|0
1606141320000|2020-11-23 14:22:00|11336.51|11336.51|11336.51|11336.51|11336.51|11336.51|11336.51|11336.51|0
1606141330000|2020-11-23 14:22:10|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|0
1606141340000|2020-11-23 14:22:20|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|0
1606141350000|2020-11-23 14:22:30|11337.45|11337.45|11338.1|11338.1|11338.1|11338.1|11337.45|11337.45|0
1606141360000|2020-11-23 14:22:40|11337.99|11337.99|11337.99|11337.99|11337.99|11337.99|11337.99|11337.99|0
1606141370000|2020-11-23 14:22:50|11337.75|11337.75|11337.28|11337.28|11337.75|11337.75|11337.28|11337.28|0
1606141380000|2020-11-23 14:23:00|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|0
1606141400000|2020-11-23 14:23:20|11337.11|11337.11|11336.68|11336.68|11337.11|11337.11|11336.68|11336.68|0
1606141410000|2020-11-23 14:23:30|11338.33|11338.33|11338.47|11338.47|11338.47|11338.47|11338.33|11338.33|0
1606141440000|2020-11-23 14:24:00|11338.91|11338.91|11341.25|11341.25|11341.37|11341.37|11338.91|11338.91|0
1606141450000|2020-11-23 14:24:10|11341.01|11341.01|11342.43|11342.43|11342.43|11342.43|11340.87|11340.87|0
1606141460000|2020-11-23 14:24:20|11341.61|11341.61|11341.61|11341.61|11341.61|11341.61|11341.61|11341.61|0
1606141470000|2020-11-23 14:24:30|11341.1|11341.1|11341.1|11341.1|11341.1|11341.1|11341.1|11341.1|0
1606141480000|2020-11-23 14:24:40|11341.36|11341.36|11341.26|11341.26|11341.56|11341.56|11340.93|11340.93|0
1606141490000|2020-11-23 14:24:50|11341.35|11341.35|11342.04|11342.04|11342.18|11342.18|11341.35|11341.35|0
1606141500000|2020-11-23 14:25:00|11340.4|11340.4|11340.06|11340.06|11340.4|11340.4|11340.06|11340.06|0
1606141510000|2020-11-23 14:25:10|11340.88|11340.88|11341.17|11341.17|11341.17|11341.17|11340.88|11340.88|0
1606141520000|2020-11-23 14:25:20|11341.46|11341.46|11341.5|11341.5|11341.5|11341.5|11341.27|11341.27|0
1606141550000|2020-11-23 14:25:50|11341.62|11341.62|11341.87|11341.87|11341.87|11341.87|11341.62|11341.62|0
1606141560000|2020-11-23 14:26:00|11341.64|11341.64|11340.4|11340.4|11341.64|11341.64|11340.4|11340.4|0
1606141580000|2020-11-23 14:26:20|11340.52|11340.52|11340.28|11340.28|11340.52|11340.52|11340.28|11340.28|0
1606141590000|2020-11-23 14:26:30|11339.46|11339.46|11339.46|11339.46|11339.46|11339.46|11339.46|11339.46|0
1606141600000|2020-11-23 14:26:40|11339.33|11339.33|11339.33|11339.33|11339.33|11339.33|11339.33|11339.33|0
1606141610000|2020-11-23 14:26:50|11339.57|11339.57|11339.45|11339.45|11339.57|11339.57|11339.45|11339.45|0
1606141620000|2020-11-23 14:27:00|11339.62|11339.62|11342.43|11342.43|11342.43|11342.43|11339.45|11339.45|0
1606141630000|2020-11-23 14:27:10|11342.14|11342.14|11342.18|11342.18|11342.18|11342.18|11342.04|11342.04|0
1606141640000|2020-11-23 14:27:20|11342.06|11342.06|11341.82|11341.82|11342.06|11342.06|11341.82|11341.82|0
1606141650000|2020-11-23 14:27:30|11342.33|11342.33|11342.45|11342.45|11342.45|11342.45|11342.33|11342.33|0
1606141660000|2020-11-23 14:27:40|11342.31|11342.31|11342.44|11342.44|11342.44|11342.44|11342.31|11342.31|0
1606141670000|2020-11-23 14:27:50|11341.93|11341.93|11342.05|11342.05|11342.05|11342.05|11341.93|11341.93|0
1606141680000|2020-11-23 14:28:00|11342.39|11342.39|11342.7|11342.7|11342.85|11342.85|11342.39|11342.39|0
1606141690000|2020-11-23 14:28:10|11342.47|11342.47|11342.47|11342.47|11342.47|11342.47|11342.47|11342.47|0
1606141710000|2020-11-23 14:28:30|11343.29|11343.29|11343.29|11343.29|11343.29|11343.29|11343.29|11343.29|0
1606141730000|2020-11-23 14:28:50|11343.49|11343.49|11343.95|11343.95|11343.95|11343.95|11343.49|11343.49|0
1606141740000|2020-11-23 14:29:00|11343.71|11343.71|11342.76|11342.76|11344.05|11344.05|11342.76|11342.76|0
1606141760000|2020-11-23 14:29:20|11343.75|11343.75|11343.75|11343.75|11343.75|11343.75|11343.75|11343.75|0
1606141770000|2020-11-23 14:29:30|11344.12|11344.12|11344.18|11344.18|11344.18|11344.18|11344.12|11344.12|0
1606141790000|2020-11-23 14:29:50|11344.31|11344.31|11344.31|11344.31|11344.31|11344.31|11344.31|11344.31|0
1606141800000|2020-11-23 14:30:00|11344.48|11344.48|11345.33|11345.33|11346.8|11346.8|11344.48|11344.48|0
1606141810000|2020-11-23 14:30:10|11345.43|11345.43|11344.79|11344.79|11345.43|11345.43|11344.79|11344.79|0
1606141820000|2020-11-23 14:30:20|11345.26|11345.26|11345.61|11345.61|11345.78|11345.78|11345.26|11345.26|0
1606141830000|2020-11-23 14:30:30|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|0
1606141840000|2020-11-23 14:30:40|11346.2|11346.2|11347.27|11347.27|11347.56|11347.56|11346.2|11346.2|0
1606141850000|2020-11-23 14:30:50|11347.4|11347.4|11345.78|11345.78|11347.4|11347.4|11345.78|11345.78|0
1606141860000|2020-11-23 14:31:00|11345.69|11345.69|11344.51|11344.51|11345.69|11345.69|11344.51|11344.51|0
1606141870000|2020-11-23 14:31:10|11344.39|11344.39|11344.27|11344.27|11344.39|11344.39|11344.04|11344.04|0
1606141880000|2020-11-23 14:31:20|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|0
1606141900000|2020-11-23 14:31:40|11344.27|11344.27|11343.59|11343.59|11344.27|11344.27|11343.59|11343.59|0
1606141910000|2020-11-23 14:31:50|11343.23|11343.23|11343.03|11343.03|11343.23|11343.23|11343.03|11343.03|0
1606141920000|2020-11-23 14:32:00|11343.85|11343.85|11343.85|11343.85|11343.85|11343.85|11343.85|11343.85|0
1606141930000|2020-11-23 14:32:10|11344.05|11344.05|11343.98|11343.98|11344.05|11344.05|11343.98|11343.98|0
1606141940000|2020-11-23 14:32:20|11343.64|11343.64|11343.64|11343.64|11343.64|11343.64|11343.64|11343.64|0
1606141950000|2020-11-23 14:32:30|11343.73|11343.73|11344.27|11344.27|11344.31|11344.31|11343.73|11343.73|0
1606141960000|2020-11-23 14:32:40|11344.56|11344.56|11344.56|11344.56|11344.56|11344.56|11344.56|11344.56|0
1606141970000|2020-11-23 14:32:50|11344.32|11344.32|11344.85|11344.85|11344.85|11344.85|11344.32|11344.32|0
1606141980000|2020-11-23 14:33:00|11345.67|11345.67|11345.67|11345.67|11345.67|11345.67|11345.67|11345.67|0
1606141990000|2020-11-23 14:33:10|11345.5|11345.5|11345|11345|11345.5|11345.5|11344.71|11344.71|0
1606142000000|2020-11-23 14:33:20|11344.71|11344.71|11344.37|11344.37|11344.71|11344.71|11344.37|11344.37|0
1606142010000|2020-11-23 14:33:30|11344.61|11344.61|11344.37|11344.37|11344.61|11344.61|11344.37|11344.37|0
1606142020000|2020-11-23 14:33:40|11344.26|11344.26|11344.56|11344.56|11345.08|11345.08|11344.26|11344.26|0
1606142030000|2020-11-23 14:33:50|11344.39|11344.39|11343.76|11343.76|11344.39|11344.39|11343.76|11343.76|0
1606142040000|2020-11-23 14:34:00|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|11343.53|0
1606142050000|2020-11-23 14:34:10|11343.24|11343.24|11343.39|11343.39|11343.39|11343.39|11343.24|11343.24|0
1606142060000|2020-11-23 14:34:20|11343.15|11343.15|11341.37|11341.37|11343.15|11343.15|11341.37|11341.37|0
1606142070000|2020-11-23 14:34:30|11341.09|11341.09|11340.47|11340.47|11341.09|11341.09|11340.47|11340.47|0
1606142080000|2020-11-23 14:34:40|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|0
1606142090000|2020-11-23 14:34:50|11340.42|11340.42|11339.72|11339.72|11340.42|11340.42|11339.72|11339.72|0
1606142100000|2020-11-23 14:35:00|11339.87|11339.87|11338.07|11338.07|11339.87|11339.87|11338.07|11338.07|0
1606142110000|2020-11-23 14:35:10|11338.89|11338.89|11339.85|11339.85|11339.85|11339.85|11338.89|11338.89|0
1606142120000|2020-11-23 14:35:20|11340.04|11340.04|11340.23|11340.23|11340.23|11340.23|11340.04|11340.04|0
1606142130000|2020-11-23 14:35:30|11339.99|11339.99|11339.99|11339.99|11339.99|11339.99|11339.99|11339.99|0
1606142140000|2020-11-23 14:35:40|11340.29|11340.29|11340.04|11340.04|11340.29|11340.29|11339.9|11339.9|0
1606142150000|2020-11-23 14:35:50|11340.19|11340.19|11340.22|11340.22|11340.66|11340.66|11340.19|11340.19|0
1606142160000|2020-11-23 14:36:00|11339.85|11339.85|11340.05|11340.05|11340.78|11340.78|11339.31|11339.31|0
1606142170000|2020-11-23 14:36:10|11339.47|11339.47|11339.98|11339.98|11339.98|11339.98|11339.47|11339.47|0
1606142180000|2020-11-23 14:36:20|11339.36|11339.36|11339.36|11339.36|11339.36|11339.36|11339.36|11339.36|0
1606142190000|2020-11-23 14:36:30|11337.71|11337.71|11337.71|11337.71|11337.71|11337.71|11337.71|11337.71|0
1606142210000|2020-11-23 14:36:50|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|11337.84|0
1606142220000|2020-11-23 14:37:00|11337.96|11337.96|11336.55|11336.55|11338.22|11338.22|11336.55|11336.55|0
1606142230000|2020-11-23 14:37:10|11335.84|11335.84|11335.05|11335.05|11335.84|11335.84|11335.05|11335.05|0
1606142240000|2020-11-23 14:37:20|11335.88|11335.88|11335.68|11335.68|11335.88|11335.88|11335.05|11335.05|0
1606142250000|2020-11-23 14:37:30|11335.96|11335.96|11336.19|11336.19|11336.19|11336.19|11335.96|11335.96|0
1606142260000|2020-11-23 14:37:40|11337.02|11337.02|11336.19|11336.19|11337.02|11337.02|11336.19|11336.19|0
1606142270000|2020-11-23 14:37:50|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|11336.36|0
1606142280000|2020-11-23 14:38:00|11336.48|11336.48|11336.99|11336.99|11336.99|11336.99|11336.48|11336.48|0
1606142290000|2020-11-23 14:38:10|11336.87|11336.87|11336.79|11336.79|11336.87|11336.87|11336.79|11336.79|0
1606142300000|2020-11-23 14:38:20|11336.64|11336.64|11336.93|11336.93|11336.93|11336.93|11336.64|11336.64|0
1606142310000|2020-11-23 14:38:30|11335.28|11335.28|11335.86|11335.86|11335.86|11335.86|11335.28|11335.28|0
1606142320000|2020-11-23 14:38:40|11336.33|11336.33|11336.56|11336.56|11336.56|11336.56|11336.33|11336.33|0
1606142340000|2020-11-23 14:39:00|11337.03|11337.03|11336.91|11336.91|11337.03|11337.03|11336.91|11336.91|0
1606142350000|2020-11-23 14:39:10|11336.09|11336.09|11336.09|11336.09|11336.09|11336.09|11336.09|11336.09|0
1606142360000|2020-11-23 14:39:20|11336.56|11336.56|11336.56|11336.56|11336.56|11336.56|11336.56|11336.56|0
1606142370000|2020-11-23 14:39:30|11336.32|11336.32|11335.96|11335.96|11336.32|11336.32|11335.72|11335.72|0
1606142380000|2020-11-23 14:39:40|11335.62|11335.62|11335.72|11335.72|11335.72|11335.72|11335.48|11335.48|0
1606142390000|2020-11-23 14:39:50|11335.89|11335.89|11336.09|11336.09|11336.09|11336.09|11335.89|11335.89|0
1606142400000|2020-11-23 14:40:00|11336.51|11336.51|11337.09|11337.09|11337.09|11337.09|11336.51|11336.51|0
1606142410000|2020-11-23 14:40:10|11337.17|11337.17|11337.96|11337.96|11337.96|11337.96|11336.87|11336.87|0
1606142420000|2020-11-23 14:40:20|11337.6|11337.6|11337.62|11337.62|11337.62|11337.62|11337.26|11337.26|0
1606142430000|2020-11-23 14:40:30|11336.92|11336.92|11337.02|11337.02|11337.02|11337.02|11336.66|11336.66|0
1606142440000|2020-11-23 14:40:40|11336.2|11336.2|11336.2|11336.2|11336.2|11336.2|11336.2|11336.2|0
1606142450000|2020-11-23 14:40:50|11335.57|11335.57|11335.57|11335.57|11335.57|11335.57|11335.57|11335.57|0
1606142460000|2020-11-23 14:41:00|11335.28|11335.28|11334.35|11334.35|11335.28|11335.28|11334.35|11334.35|0
1606142470000|2020-11-23 14:41:10|11334.28|11334.28|11334.28|11334.28|11334.28|11334.28|11334.28|11334.28|0
1606142480000|2020-11-23 14:41:20|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|0
1606142490000|2020-11-23 14:41:30|11333.72|11333.72|11335.37|11335.37|11335.37|11335.37|11333.72|11333.72|0
1606142500000|2020-11-23 14:41:40|11335.23|11335.23|11335.48|11335.48|11335.48|11335.48|11335.23|11335.23|0
1606142510000|2020-11-23 14:41:50|11335.84|11335.84|11335.96|11335.96|11335.96|11335.96|11335.84|11335.84|0
1606142530000|2020-11-23 14:42:10|11336.5|11336.5|11337.77|11337.77|11337.77|11337.77|11336.5|11336.5|0
1606142560000|2020-11-23 14:42:40|11338.04|11338.04|11338.24|11338.24|11338.24|11338.24|11338.04|11338.04|0
1606142570000|2020-11-23 14:42:50|11338.34|11338.34|11338.83|11338.83|11338.92|11338.92|11338.34|11338.34|0
1606142580000|2020-11-23 14:43:00|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|11337.19|0
1606142590000|2020-11-23 14:43:10|11337.3|11337.3|11337.77|11337.77|11337.77|11337.77|11337.3|11337.3|0
1606142610000|2020-11-23 14:43:30|11338.7|11338.7|11338.7|11338.7|11338.7|11338.7|11338.7|11338.7|0
1606142620000|2020-11-23 14:43:40|11339.21|11339.21|11339.36|11339.36|11339.36|11339.36|11339.21|11339.21|0
1606142630000|2020-11-23 14:43:50|11339.25|11339.25|11338.82|11338.82|11339.25|11339.25|11338.68|11338.68|0
1606142640000|2020-11-23 14:44:00|11338.89|11338.89|11340.74|11340.74|11340.74|11340.74|11338.89|11338.89|0
1606142650000|2020-11-23 14:44:10|11340.89|11340.89|11341.4|11341.4|11341.4|11341.4|11340.89|11340.89|0
1606142660000|2020-11-23 14:44:20|11341.52|11341.52|11341.28|11341.28|11341.52|11341.52|11341.28|11341.28|0
1606142670000|2020-11-23 14:44:30|11341.13|11341.13|11338.08|11338.08|11341.13|11341.13|11338.08|11338.08|0
1606142680000|2020-11-23 14:44:40|11337.96|11337.96|11337.96|11337.96|11337.96|11337.96|11337.96|11337.96|0
1606142700000|2020-11-23 14:45:00|11338.78|11338.78|11343.11|11343.11|11343.11|11343.11|11338.15|11338.15|0
1606142710000|2020-11-23 14:45:10|11343.57|11343.57|11343.12|11343.12|11343.57|11343.57|11342.36|11342.36|0
1606142720000|2020-11-23 14:45:20|11343.49|11343.49|11343.98|11343.98|11344.1|11344.1|11343.49|11343.49|0
1606142730000|2020-11-23 14:45:30|11344.21|11344.21|11346.08|11346.08|11346.2|11346.2|11344.21|11344.21|0
1606142740000|2020-11-23 14:45:40|11346.02|11346.02|11346.63|11346.63|11346.63|11346.63|11346.02|11346.02|0
1606142750000|2020-11-23 14:45:50|11346.97|11346.97|11349.38|11349.38|11349.38|11349.38|11346.97|11346.97|0
1606142760000|2020-11-23 14:46:00|11349.17|11349.17|11350.81|11350.81|11350.81|11350.81|11349.17|11349.17|0
1606142770000|2020-11-23 14:46:10|11351.01|11351.01|11351.41|11351.41|11351.41|11351.41|11351.01|11351.01|0
1606142780000|2020-11-23 14:46:20|11351.58|11351.58|11351.58|11351.58|11351.58|11351.58|11351.58|11351.58|0
1606142790000|2020-11-23 14:46:30|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|11351.44|0
1606142800000|2020-11-23 14:46:40|11351.61|11351.61|11351.61|11351.61|11351.61|11351.61|11351.61|11351.61|0
1606142810000|2020-11-23 14:46:50|11350.99|11350.99|11350.99|11350.99|11350.99|11350.99|11350.99|11350.99|0
1606142820000|2020-11-23 14:47:00|11350.84|11350.84|11351.54|11351.54|11351.54|11351.54|11350.78|11350.78|0
1606142830000|2020-11-23 14:47:10|11351.93|11351.93|11351.31|11351.31|11351.93|11351.93|11351.31|11351.31|0
1606142840000|2020-11-23 14:47:20|11351.38|11351.38|11352.38|11352.38|11352.38|11352.38|11351.38|11351.38|0
1606142850000|2020-11-23 14:47:30|11352.55|11352.55|11353.19|11353.19|11353.19|11353.19|11352.55|11352.55|0
1606142860000|2020-11-23 14:47:40|11353.02|11353.02|11353.28|11353.28|11353.28|11353.28|11353.02|11353.02|0
1606142870000|2020-11-23 14:47:50|11353.41|11353.41|11354.48|11354.48|11354.48|11354.48|11353.41|11353.41|0
1606142880000|2020-11-23 14:48:00|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|11354.33|0
1606142890000|2020-11-23 14:48:10|11353.8|11353.8|11355.71|11355.71|11355.71|11355.71|11353.8|11353.8|0
1606142900000|2020-11-23 14:48:20|11355.88|11355.88|11356.42|11356.42|11356.94|11356.94|11355.88|11355.88|0
1606142910000|2020-11-23 14:48:30|11356.08|11356.08|11356.08|11356.08|11356.08|11356.08|11356.08|11356.08|0
1606142920000|2020-11-23 14:48:40|11355.91|11355.91|11355.91|11355.91|11355.91|11355.91|11355.91|11355.91|0
1606142940000|2020-11-23 14:49:00|11355.62|11355.62|11356.39|11356.39|11356.39|11356.39|11355.62|11355.62|0
1606142950000|2020-11-23 14:49:10|11356.1|11356.1|11356.48|11356.48|11356.57|11356.57|11356.1|11356.1|0
1606142960000|2020-11-23 14:49:20|11356.24|11356.24|11356.39|11356.39|11357.21|11357.21|11356.24|11356.24|0
1606142970000|2020-11-23 14:49:30|11356.1|11356.1|11356.39|11356.39|11356.39|11356.39|11356.1|11356.1|0
1606142990000|2020-11-23 14:49:50|11356.56|11356.56|11357.67|11357.67|11357.84|11357.84|11356.56|11356.56|0
1606143000000|2020-11-23 14:50:00|11356.96|11356.96|11357.13|11357.13|11357.13|11357.13|11356.96|11356.96|0
1606143010000|2020-11-23 14:50:10|11357.23|11357.23|11357.05|11357.05|11357.23|11357.23|11357.05|11357.05|0
1606143020000|2020-11-23 14:50:20|11356.91|11356.91|11355.86|11355.86|11356.91|11356.91|11355.86|11355.86|0
1606143030000|2020-11-23 14:50:30|11355.99|11355.99|11358.34|11358.34|11358.34|11358.34|11355.99|11355.99|0
1606143040000|2020-11-23 14:50:40|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|0
1606143050000|2020-11-23 14:50:50|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|11358.86|0
1606143060000|2020-11-23 14:51:00|11359.49|11359.49|11357.22|11357.22|11359.49|11359.49|11357.22|11357.22|0
1606143070000|2020-11-23 14:51:10|11356.39|11356.39|11355.36|11355.36|11356.39|11356.39|11355.36|11355.36|0
1606143080000|2020-11-23 14:51:20|11355.08|11355.08|11354.87|11354.87|11355.08|11355.08|11354.87|11354.87|0
1606143090000|2020-11-23 14:51:30|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|0
1606143100000|2020-11-23 14:51:40|11354.18|11354.18|11354.38|11354.38|11354.38|11354.38|11354.18|11354.18|0
1606143110000|2020-11-23 14:51:50|11354.31|11354.31|11354.5|11354.5|11354.5|11354.5|11354.31|11354.31|0
1606143120000|2020-11-23 14:52:00|11354.33|11354.33|11354.67|11354.67|11354.67|11354.67|11354.33|11354.33|0
1606143130000|2020-11-23 14:52:10|11354.5|11354.5|11355.16|11355.16|11355.16|11355.16|11354.26|11354.26|0
1606143140000|2020-11-23 14:52:20|11354.33|11354.33|11354.7|11354.7|11354.7|11354.7|11354.33|11354.33|0
1606143150000|2020-11-23 14:52:30|11354.19|11354.19|11354.36|11354.36|11354.36|11354.36|11354.19|11354.19|0
1606143160000|2020-11-23 14:52:40|11354.24|11354.24|11354.55|11354.55|11354.55|11354.55|11354.24|11354.24|0
1606143170000|2020-11-23 14:52:50|11353.72|11353.72|11353.89|11353.89|11353.89|11353.89|11353.72|11353.72|0
1606143180000|2020-11-23 14:53:00|11354.04|11354.04|11354.16|11354.16|11354.16|11354.16|11354.04|11354.04|0
1606143190000|2020-11-23 14:53:10|11354.01|11354.01|11352.53|11352.53|11354.01|11354.01|11352.53|11352.53|0
1606143210000|2020-11-23 14:53:30|11353.47|11353.47|11350.43|11350.43|11353.47|11353.47|11350.17|11350.17|0
1606143220000|2020-11-23 14:53:40|11350.19|11350.19|11349.83|11349.83|11350.19|11350.19|11349.83|11349.83|0
1606143240000|2020-11-23 14:54:00|11349.49|11349.49|11349.83|11349.83|11349.83|11349.83|11349.49|11349.49|0
1606143250000|2020-11-23 14:54:10|11349.56|11349.56|11350.04|11350.04|11350.04|11350.04|11349.56|11349.56|0
1606143260000|2020-11-23 14:54:20|11349.89|11349.89|11349.89|11349.89|11349.89|11349.89|11349.89|11349.89|0
1606143270000|2020-11-23 14:54:30|11351.54|11351.54|11352.02|11352.02|11352.02|11352.02|11351.2|11351.2|0
1606143280000|2020-11-23 14:54:40|11351.73|11351.73|11351.73|11351.73|11351.73|11351.73|11351.73|11351.73|0
1606143290000|2020-11-23 14:54:50|11351.56|11351.56|11352.27|11352.27|11352.38|11352.38|11351.56|11351.56|0
1606143300000|2020-11-23 14:55:00|11352.74|11352.74|11352.36|11352.36|11352.74|11352.74|11352.36|11352.36|0
1606143310000|2020-11-23 14:55:10|11352.12|11352.12|11351.5|11351.5|11352.12|11352.12|11351.5|11351.5|0
1606143320000|2020-11-23 14:55:20|11351.27|11351.27|11351.73|11351.73|11351.73|11351.73|11350.9|11350.9|0
1606143330000|2020-11-23 14:55:30|11351.29|11351.29|11351|11351|11351.29|11351.29|11350.88|11350.88|0
1606143340000|2020-11-23 14:55:40|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|0
1606143350000|2020-11-23 14:55:50|11351.44|11351.44|11351.25|11351.25|11351.44|11351.44|11351.25|11351.25|0
1606143360000|2020-11-23 14:56:00|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|11350.74|0
1606143370000|2020-11-23 14:56:10|11349.92|11349.92|11349.3|11349.3|11349.92|11349.92|11349.3|11349.3|0
1606143380000|2020-11-23 14:56:20|11349.41|11349.41|11349.41|11349.41|11349.41|11349.41|11349.41|11349.41|0
1606143390000|2020-11-23 14:56:30|11348.47|11348.47|11345.39|11345.39|11348.47|11348.47|11345.39|11345.39|0
1606143400000|2020-11-23 14:56:40|11345.68|11345.68|11345.59|11345.59|11345.78|11345.78|11345.59|11345.59|0
1606143410000|2020-11-23 14:56:50|11345.87|11345.87|11343.66|11343.66|11345.87|11345.87|11343.66|11343.66|0
1606143420000|2020-11-23 14:57:00|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|11343.8|0
1606143430000|2020-11-23 14:57:10|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.63|11343.63|0
1606143440000|2020-11-23 14:57:20|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.61|11343.61|0
1606143450000|2020-11-23 14:57:30|11343.58|11343.58|11343.58|11343.58|11343.58|11343.58|11343.58|11343.58|0
1606143460000|2020-11-23 14:57:40|11342.76|11342.76|11341.64|11341.64|11343.23|11343.23|11341.64|11341.64|0
1606143470000|2020-11-23 14:57:50|11341.93|11341.93|11340.94|11340.94|11341.93|11341.93|11340.71|11340.71|0
1606143480000|2020-11-23 14:58:00|11340.77|11340.77|11341.86|11341.86|11341.86|11341.86|11340.68|11340.68|0
1606143490000|2020-11-23 14:58:10|11341.76|11341.76|11340.07|11340.07|11341.76|11341.76|11339.29|11339.29|0
1606143500000|2020-11-23 14:58:20|11339.77|11339.77|11339.78|11339.78|11340.06|11340.06|11339.63|11339.63|0
1606143510000|2020-11-23 14:58:30|11338.95|11338.95|11338.9|11338.9|11339.02|11339.02|11338.75|11338.75|0
1606143520000|2020-11-23 14:58:40|11338.83|11338.83|11338.83|11338.83|11338.83|11338.83|11338.83|11338.83|0
1606143530000|2020-11-23 14:58:50|11338.63|11338.63|11338.68|11338.68|11338.68|11338.68|11338.56|11338.56|0
1606143540000|2020-11-23 14:59:00|11339.7|11339.7|11340.1|11340.1|11340.1|11340.1|11339.7|11339.7|0
1606143550000|2020-11-23 14:59:10|11339.8|11339.8|11338.22|11338.22|11339.87|11339.87|11338.22|11338.22|0
1606143560000|2020-11-23 14:59:20|11338.11|11338.11|11338.01|11338.01|11338.11|11338.11|11338.01|11338.01|0
1606143570000|2020-11-23 14:59:30|11337.65|11337.65|11338.47|11338.47|11338.47|11338.47|11337.65|11337.65|0
1606143580000|2020-11-23 14:59:40|11338.61|11338.61|11338.67|11338.67|11338.74|11338.74|11338.61|11338.61|0
1606143590000|2020-11-23 14:59:50|11338.33|11338.33|11338.11|11338.11|11338.47|11338.47|11338.11|11338.11|0
1606143600000|2020-11-23 15:00:00|11338.93|11338.93|11338.59|11338.59|11338.93|11338.93|11338.59|11338.59|0
1606143610000|2020-11-23 15:00:10|11338.93|11338.93|11339.06|11339.06|11339.29|11339.29|11338.82|11338.82|0
1606143620000|2020-11-23 15:00:20|11338.89|11338.89|11338.55|11338.55|11338.89|11338.89|11338.55|11338.55|0
1606143640000|2020-11-23 15:00:40|11338.38|11338.38|11337.39|11337.39|11338.38|11338.38|11337.39|11337.39|0
1606143650000|2020-11-23 15:00:50|11337.27|11337.27|11336.93|11336.93|11337.27|11337.27|11336.76|11336.76|0
1606143660000|2020-11-23 15:01:00|11336.81|11336.81|11335.95|11335.95|11336.81|11336.81|11335.95|11335.95|0
1606143670000|2020-11-23 15:01:10|11335.13|11335.13|11335.7|11335.7|11335.7|11335.7|11335.13|11335.13|0
1606143680000|2020-11-23 15:01:20|11335.82|11335.82|11334.98|11334.98|11336.34|11336.34|11334.98|11334.98|0
1606143690000|2020-11-23 15:01:30|11334.83|11334.83|11335.65|11335.65|11335.65|11335.65|11334.83|11334.83|0
1606143700000|2020-11-23 15:01:40|11336.28|11336.28|11337.11|11337.11|11337.11|11337.11|11336.11|11336.11|0
1606143710000|2020-11-23 15:01:50|11337.51|11337.51|11338.93|11338.93|11338.93|11338.93|11337.51|11337.51|0
1606143720000|2020-11-23 15:02:00|11339.17|11339.17|11339.17|11339.17|11339.17|11339.17|11339.17|11339.17|0
1606143730000|2020-11-23 15:02:10|11338.88|11338.88|11339.93|11339.93|11339.93|11339.93|11338.88|11338.88|0
1606143740000|2020-11-23 15:02:20|11340.05|11340.05|11340.05|11340.05|11340.05|11340.05|11340.05|11340.05|0
1606143750000|2020-11-23 15:02:30|11340.87|11340.87|11340.61|11340.61|11340.87|11340.87|11340.61|11340.61|0
1606143760000|2020-11-23 15:02:40|11340.46|11340.46|11340.46|11340.46|11340.46|11340.46|11340.46|11340.46|0
1606143780000|2020-11-23 15:03:00|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|0
1606143790000|2020-11-23 15:03:10|11340.11|11340.11|11340.11|11340.11|11340.11|11340.11|11340.11|11340.11|0
1606143800000|2020-11-23 15:03:20|11340.34|11340.34|11339.14|11339.14|11340.34|11340.34|11339.14|11339.14|0
1606143810000|2020-11-23 15:03:30|11338.78|11338.78|11337.29|11337.29|11338.78|11338.78|11337.27|11337.27|0
1606143820000|2020-11-23 15:03:40|11337.14|11337.14|11336.7|11336.7|11337.14|11337.14|11336.7|11336.7|0
1606143830000|2020-11-23 15:03:50|11336.87|11336.87|11335.52|11335.52|11337.16|11337.16|11335.52|11335.52|0
1606143840000|2020-11-23 15:04:00|11334.89|11334.89|11334.89|11334.89|11334.89|11334.89|11334.89|11334.89|0
1606143850000|2020-11-23 15:04:10|11334.55|11334.55|11334.63|11334.63|11334.72|11334.72|11334.35|11334.35|0
1606143860000|2020-11-23 15:04:20|11334.7|11334.7|11333.43|11333.43|11334.7|11334.7|11333.43|11333.43|0
1606143870000|2020-11-23 15:04:30|11333.07|11333.07|11333.07|11333.07|11333.07|11333.07|11333.07|11333.07|0
1606143880000|2020-11-23 15:04:40|11332.73|11332.73|11332.96|11332.96|11332.96|11332.96|11332.73|11332.73|0
1606143890000|2020-11-23 15:04:50|11333.06|11333.06|11332.94|11332.94|11333.06|11333.06|11332.94|11332.94|0
1606143900000|2020-11-23 15:05:00|11333.04|11333.04|11332.19|11332.19|11333.04|11333.04|11332.19|11332.19|0
1606143910000|2020-11-23 15:05:10|11332.07|11332.07|11331.41|11331.41|11332.07|11332.07|11331.41|11331.41|0
1606143920000|2020-11-23 15:05:20|11331.26|11331.26|11331.46|11331.46|11331.75|11331.75|11331.18|11331.18|0
1606143930000|2020-11-23 15:05:30|11331.69|11331.69|11331.69|11331.69|11331.69|11331.69|11331.69|11331.69|0
1606143940000|2020-11-23 15:05:40|11331.56|11331.56|11331.77|11331.77|11331.77|11331.77|11331.56|11331.56|0
1606143960000|2020-11-23 15:06:00|11331.48|11331.48|11330.61|11330.61|11331.48|11331.48|11330.61|11330.61|0
1606143970000|2020-11-23 15:06:10|11328.96|11328.96|11328.34|11328.34|11328.96|11328.96|11328.34|11328.34|0
1606143980000|2020-11-23 15:06:20|11328.2|11328.2|11327.7|11327.7|11328.2|11328.2|11327.7|11327.7|0
1606143990000|2020-11-23 15:06:30|11328.53|11328.53|11328.63|11328.63|11328.92|11328.92|11328.53|11328.53|0
1606144000000|2020-11-23 15:06:40|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|11328.74|0
1606144010000|2020-11-23 15:06:50|11328.88|11328.88|11327.05|11327.05|11329.01|11329.01|11327.05|11327.05|0
1606144020000|2020-11-23 15:07:00|11326.32|11326.32|11327.96|11327.96|11327.96|11327.96|11326.32|11326.32|0
1606144030000|2020-11-23 15:07:10|11327.89|11327.89|11328.12|11328.12|11328.12|11328.12|11327.89|11327.89|0
1606144050000|2020-11-23 15:07:30|11328.46|11328.46|11328.46|11328.46|11328.46|11328.46|11328.46|11328.46|0
1606144070000|2020-11-23 15:07:50|11328.63|11328.63|11328.63|11328.63|11328.8|11328.8|11328.63|11328.63|0
1606144080000|2020-11-23 15:08:00|11327.81|11327.81|11328.1|11328.1|11328.1|11328.1|11327.81|11327.81|0
1606144090000|2020-11-23 15:08:10|11328.33|11328.33|11328.03|11328.03|11328.33|11328.33|11328.03|11328.03|0
1606144100000|2020-11-23 15:08:20|11327.75|11327.75|11328.33|11328.33|11328.72|11328.72|11327.75|11327.75|0
1606144110000|2020-11-23 15:08:30|11328.62|11328.62|11330.27|11330.27|11330.27|11330.27|11328.62|11328.62|0
1606144120000|2020-11-23 15:08:40|11329.69|11329.69|11330.27|11330.27|11330.27|11330.27|11329.69|11329.69|0
1606144130000|2020-11-23 15:08:50|11330.4|11330.4|11330.4|11330.4|11330.4|11330.4|11330.4|11330.4|0
1606144150000|2020-11-23 15:09:10|11330.6|11330.6|11330.7|11330.7|11330.7|11330.7|11330.6|11330.6|0
1606144180000|2020-11-23 15:09:40|11330.89|11330.89|11330.8|11330.8|11330.89|11330.89|11330.8|11330.8|0
1606144190000|2020-11-23 15:09:50|11331.06|11331.06|11331.13|11331.13|11331.13|11331.13|11331.06|11331.06|0
1606144200000|2020-11-23 15:10:00|11330.96|11330.96|11331.11|11331.11|11331.11|11331.11|11330.96|11330.96|0
1606144210000|2020-11-23 15:10:10|11331.25|11331.25|11331.22|11331.22|11331.25|11331.25|11331.05|11331.05|0
1606144220000|2020-11-23 15:10:20|11330.4|11330.4|11330.53|11330.53|11330.53|11330.53|11330.4|11330.4|0
1606144230000|2020-11-23 15:10:30|11330.82|11330.82|11330.95|11330.95|11331.09|11331.09|11330.58|11330.58|0
1606144240000|2020-11-23 15:10:40|11331.48|11331.48|11332.46|11332.46|11333.04|11333.04|11331.48|11331.48|0
1606144250000|2020-11-23 15:10:50|11332.69|11332.69|11333.05|11333.05|11333.17|11333.17|11332.52|11332.52|0
1606144260000|2020-11-23 15:11:00|11332.93|11332.93|11332.12|11332.12|11332.93|11332.93|11332.12|11332.12|0
1606144270000|2020-11-23 15:11:10|11331.97|11331.97|11332.24|11332.24|11332.24|11332.24|11331.97|11331.97|0
1606144280000|2020-11-23 15:11:20|11332.62|11332.62|11333.13|11333.13|11333.13|11333.13|11332.62|11332.62|0
1606144290000|2020-11-23 15:11:30|11333.27|11333.27|11333.62|11333.62|11333.62|11333.62|11333.27|11333.27|0
1606144310000|2020-11-23 15:11:50|11334.06|11334.06|11333.63|11333.63|11334.06|11334.06|11333.63|11333.63|0
1606144320000|2020-11-23 15:12:00|11333.17|11333.17|11332.77|11332.77|11333.57|11333.57|11332.77|11332.77|0
1606144330000|2020-11-23 15:12:10|11333.59|11333.59|11334.53|11334.53|11334.53|11334.53|11333.59|11333.59|0
1606144340000|2020-11-23 15:12:20|11334.74|11334.74|11334.88|11334.88|11335.03|11335.03|11334.74|11334.74|0
1606144350000|2020-11-23 15:12:30|11334.7|11334.7|11334.7|11334.7|11334.7|11334.7|11334.56|11334.56|0
1606144380000|2020-11-23 15:13:00|11334.55|11334.55|11334.99|11334.99|11334.99|11334.99|11334.55|11334.55|0
1606144390000|2020-11-23 15:13:10|11335.49|11335.49|11335.71|11335.71|11336.04|11336.04|11335.49|11335.49|0
1606144400000|2020-11-23 15:13:20|11335.54|11335.54|11335.29|11335.29|11335.63|11335.63|11335.29|11335.29|0
1606144410000|2020-11-23 15:13:30|11335.36|11335.36|11335.83|11335.83|11335.97|11335.97|11335.36|11335.36|0
1606144420000|2020-11-23 15:13:40|11335.73|11335.73|11335.16|11335.16|11335.73|11335.73|11335.16|11335.16|0
1606144430000|2020-11-23 15:13:50|11334.69|11334.69|11334.69|11334.69|11334.69|11334.69|11334.69|11334.69|0
1606144440000|2020-11-23 15:14:00|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|11334.81|0
1606144450000|2020-11-23 15:14:10|11335.1|11335.1|11335.91|11335.91|11336.01|11336.01|11335.1|11335.1|0
1606144460000|2020-11-23 15:14:20|11335.09|11335.09|11335.09|11335.09|11335.09|11335.09|11334.97|11334.97|0
1606144470000|2020-11-23 15:14:30|11335.38|11335.38|11335.38|11335.38|11335.38|11335.38|11335.38|11335.38|0
1606144480000|2020-11-23 15:14:40|11335.55|11335.55|11335.69|11335.69|11335.69|11335.69|11335.55|11335.55|0
1606144490000|2020-11-23 15:14:50|11335.55|11335.55|11335.6|11335.6|11335.6|11335.6|11335.45|11335.45|0
1606144500000|2020-11-23 15:15:00|11335.45|11335.45|11334.54|11334.54|11335.45|11335.45|11334.54|11334.54|0
1606144510000|2020-11-23 15:15:10|11334.28|11334.28|11334.28|11334.28|11334.28|11334.28|11334.28|11334.28|0
1606144520000|2020-11-23 15:15:20|11334.09|11334.09|11333.33|11333.33|11334.44|11334.44|11333.33|11333.33|0
1606144560000|2020-11-23 15:16:00|11333.56|11333.56|11333.56|11333.56|11333.56|11333.56|11333.56|11333.56|0
1606144570000|2020-11-23 15:16:10|11333.45|11333.45|11333.94|11333.94|11333.94|11333.94|11333.33|11333.33|0
1606144580000|2020-11-23 15:16:20|11334.18|11334.18|11332.56|11332.56|11334.76|11334.76|11332.39|11332.39|0
1606144590000|2020-11-23 15:16:30|11332.42|11332.42|11332.42|11332.42|11332.42|11332.42|11332.42|11332.42|0
1606144600000|2020-11-23 15:16:40|11332.27|11332.27|11332.42|11332.42|11332.42|11332.42|11332.27|11332.27|0
1606144610000|2020-11-23 15:16:50|11333.04|11333.04|11333.04|11333.04|11333.04|11333.04|11333.04|11333.04|0
1606144620000|2020-11-23 15:17:00|11333.27|11333.27|11334.94|11334.94|11334.94|11334.94|11333.27|11333.27|0
1606144630000|2020-11-23 15:17:10|11335.18|11335.18|11335.56|11335.56|11336.2|11336.2|11335.18|11335.18|0
1606144640000|2020-11-23 15:17:20|11335.39|11335.39|11335.54|11335.54|11335.69|11335.69|11335.39|11335.39|0
1606144650000|2020-11-23 15:17:30|11335.71|11335.71|11335.71|11335.71|11335.71|11335.71|11335.71|11335.71|0
1606144660000|2020-11-23 15:17:40|11334.35|11334.35|11334.83|11334.83|11334.83|11334.83|11334.35|11334.35|0
1606144670000|2020-11-23 15:17:50|11335|11335|11335.1|11335.1|11335.1|11335.1|11335|11335|0
1606144680000|2020-11-23 15:18:00|11334.91|11334.91|11334.74|11334.74|11334.91|11334.91|11334.74|11334.74|0
1606144690000|2020-11-23 15:18:10|11334.55|11334.55|11334.9|11334.9|11335.02|11335.02|11334.55|11334.55|0
1606144700000|2020-11-23 15:18:20|11334.79|11334.79|11333.73|11333.73|11334.79|11334.79|11333.73|11333.73|0
1606144710000|2020-11-23 15:18:30|11333|11333|11332.65|11332.65|11333.29|11333.29|11332.65|11332.65|0
1606144720000|2020-11-23 15:18:40|11332.4|11332.4|11332.21|11332.21|11332.4|11332.4|11332.21|11332.21|0
1606144730000|2020-11-23 15:18:50|11332.36|11332.36|11332.84|11332.84|11332.99|11332.99|11332.26|11332.26|0
1606144740000|2020-11-23 15:19:00|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|0
1606144750000|2020-11-23 15:19:10|11332.28|11332.28|11332.36|11332.36|11332.36|11332.36|11331.71|11331.71|0
1606144760000|2020-11-23 15:19:20|11332.5|11332.5|11333.22|11333.22|11333.22|11333.22|11332.43|11332.43|0
1606144770000|2020-11-23 15:19:30|11333.37|11333.37|11334.46|11334.46|11334.46|11334.46|11333.37|11333.37|0
1606144780000|2020-11-23 15:19:40|11334.05|11334.05|11331.59|11331.59|11334.05|11334.05|11331.59|11331.59|0
1606144790000|2020-11-23 15:19:50|11331.3|11331.3|11331.55|11331.55|11331.55|11331.55|11330.86|11330.86|0
1606144800000|2020-11-23 15:20:00|11331.26|11331.26|11331.62|11331.62|11331.96|11331.96|11331.26|11331.26|0
1606144810000|2020-11-23 15:20:10|11330.8|11330.8|11331.06|11331.06|11331.06|11331.06|11330.26|11330.26|0
1606144820000|2020-11-23 15:20:20|11330.89|11330.89|11329.12|11329.12|11330.89|11330.89|11329.12|11329.12|0
1606144830000|2020-11-23 15:20:30|11328.95|11328.95|11328.3|11328.3|11329.12|11329.12|11328.3|11328.3|0
1606144840000|2020-11-23 15:20:40|11328.76|11328.76|11329|11329|11329|11329|11328.64|11328.64|0
1606144850000|2020-11-23 15:20:50|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|0
1606144860000|2020-11-23 15:21:00|11329.61|11329.61|11329.26|11329.26|11329.61|11329.61|11329.26|11329.26|0
1606144870000|2020-11-23 15:21:10|11329.07|11329.07|11328.16|11328.16|11329.07|11329.07|11328.16|11328.16|0
1606144880000|2020-11-23 15:21:20|11327.92|11327.92|11327.95|11327.95|11327.95|11327.95|11327.78|11327.78|0
1606144890000|2020-11-23 15:21:30|11327.13|11327.13|11327.32|11327.32|11327.41|11327.41|11327.13|11327.13|0
1606144900000|2020-11-23 15:21:40|11327.46|11327.46|11328.09|11328.09|11328.09|11328.09|11327.46|11327.46|0
1606144910000|2020-11-23 15:21:50|11328.22|11328.22|11328.5|11328.5|11328.59|11328.59|11328.22|11328.22|0
1606144920000|2020-11-23 15:22:00|11328.37|11328.37|11328.63|11328.63|11328.63|11328.63|11328.37|11328.37|0
1606144930000|2020-11-23 15:22:10|11328.54|11328.54|11328.86|11328.86|11328.9|11328.9|11328.54|11328.54|0
1606144940000|2020-11-23 15:22:20|11329|11329|11329.17|11329.17|11329.17|11329.17|11329|11329|0
1606144980000|2020-11-23 15:23:00|11329.4|11329.4|11330.4|11330.4|11330.4|11330.4|11329.4|11329.4|0
1606144990000|2020-11-23 15:23:10|11330.28|11330.28|11330.13|11330.13|11330.28|11330.28|11330.13|11330.13|0
1606145000000|2020-11-23 15:23:20|11330.01|11330.01|11329.79|11329.79|11330.38|11330.38|11329.55|11329.55|0
1606145020000|2020-11-23 15:23:40|11330.02|11330.02|11330.14|11330.14|11330.26|11330.26|11330.02|11330.02|0
1606145030000|2020-11-23 15:23:50|11330.02|11330.02|11330.31|11330.31|11330.31|11330.31|11330.02|11330.02|0
1606145040000|2020-11-23 15:24:00|11330.46|11330.46|11330.74|11330.74|11330.74|11330.74|11330.27|11330.27|0
1606145050000|2020-11-23 15:24:10|11330.57|11330.57|11330.77|11330.77|11330.84|11330.84|11330.57|11330.57|0
1606145060000|2020-11-23 15:24:20|11330.84|11330.84|11330.37|11330.37|11330.84|11330.84|11330.37|11330.37|0
1606145070000|2020-11-23 15:24:30|11330.18|11330.18|11328.89|11328.89|11330.18|11330.18|11328.89|11328.89|0
1606145080000|2020-11-23 15:24:40|11327.94|11327.94|11327.12|11327.12|11327.94|11327.94|11327.12|11327.12|0
1606145090000|2020-11-23 15:24:50|11326.86|11326.86|11326.4|11326.4|11326.86|11326.86|11326.4|11326.4|0
1606145100000|2020-11-23 15:25:00|11326.5|11326.5|11323.46|11323.46|11326.5|11326.5|11323.46|11323.46|0
1606145110000|2020-11-23 15:25:10|11323.12|11323.12|11322.95|11322.95|11323.12|11323.12|11322.54|11322.54|0
1606145120000|2020-11-23 15:25:20|11322.12|11322.12|11321.86|11321.86|11322.12|11322.12|11321.86|11321.86|0
1606145130000|2020-11-23 15:25:30|11322.09|11322.09|11322.92|11322.92|11322.92|11322.92|11322.09|11322.09|0
1606145140000|2020-11-23 15:25:40|11323.15|11323.15|11322.96|11322.96|11324.21|11324.21|11322.96|11322.96|0
1606145150000|2020-11-23 15:25:50|11322.87|11322.87|11322.98|11322.98|11322.98|11322.98|11322.87|11322.87|0
1606145160000|2020-11-23 15:26:00|11323.1|11323.1|11323|11323|11323.24|11323.24|11323|11323|0
1606145170000|2020-11-23 15:26:10|11322.18|11322.18|11322|11322|11322.47|11322.47|11322|11322|0
1606145180000|2020-11-23 15:26:20|11322.2|11322.2|11321.51|11321.51|11322.2|11322.2|11321.51|11321.51|0
1606145190000|2020-11-23 15:26:30|11321.34|11321.34|11321.3|11321.3|11321.34|11321.34|11321.17|11321.17|0
1606145200000|2020-11-23 15:26:40|11321.37|11321.37|11321.51|11321.51|11321.51|11321.51|11321.37|11321.37|0
1606145210000|2020-11-23 15:26:50|11321.24|11321.24|11321.64|11321.64|11321.64|11321.64|11321.24|11321.24|0
1606145230000|2020-11-23 15:27:10|11321.5|11321.5|11321.3|11321.3|11321.67|11321.67|11321.3|11321.3|0
1606145240000|2020-11-23 15:27:20|11321.44|11321.44|11321.67|11321.67|11321.67|11321.67|11321.44|11321.44|0
1606145260000|2020-11-23 15:27:40|11323.32|11323.32|11321.37|11321.37|11323.32|11323.32|11321.37|11321.37|0
1606145270000|2020-11-23 15:27:50|11321.13|11321.13|11319.72|11319.72|11321.13|11321.13|11319.72|11319.72|0
1606145280000|2020-11-23 15:28:00|11319.36|11319.36|11318.24|11318.24|11319.36|11319.36|11318.24|11318.24|0
1606145290000|2020-11-23 15:28:10|11317.38|11317.38|11317.38|11317.38|11317.4|11317.4|11317.15|11317.15|0
1606145300000|2020-11-23 15:28:20|11317.15|11317.15|11317.46|11317.46|11317.97|11317.97|11317.15|11317.15|0
1606145310000|2020-11-23 15:28:30|11317.34|11317.34|11317.73|11317.73|11318.07|11318.07|11317.1|11317.1|0
1606145320000|2020-11-23 15:28:40|11318.1|11318.1|11317.54|11317.54|11318.1|11318.1|11317.54|11317.54|0
1606145330000|2020-11-23 15:28:50|11317.33|11317.33|11316.65|11316.65|11317.33|11317.33|11316.65|11316.65|0
1606145340000|2020-11-23 15:29:00|11317.33|11317.33|11316.59|11316.59|11317.33|11317.33|11316.59|11316.59|0
1606145350000|2020-11-23 15:29:10|11315.96|11315.96|11315.87|11315.87|11315.96|11315.96|11315.87|11315.87|0
1606145360000|2020-11-23 15:29:20|11315.96|11315.96|11312.92|11312.92|11315.96|11315.96|11312.92|11312.92|0
1606145370000|2020-11-23 15:29:30|11313.26|11313.26|11313.06|11313.06|11313.78|11313.78|11313.06|11313.06|0
1606145380000|2020-11-23 15:29:40|11313.21|11313.21|11313.21|11313.21|11313.21|11313.21|11313.21|11313.21|0
1606145390000|2020-11-23 15:29:50|11313.1|11313.1|11313.1|11313.1|11313.1|11313.1|11313.1|11313.1|0
1606145400000|2020-11-23 15:30:00|11312.14|11312.14|11311.79|11311.79|11312.14|11312.14|11310.92|11310.92|0
1606145420000|2020-11-23 15:30:20|11311.82|11311.82|11314.51|11314.51|11314.8|11314.8|11311.82|11311.82|0
1606145430000|2020-11-23 15:30:30|11314.8|11314.8|11315.97|11315.97|11315.97|11315.97|11314.8|11314.8|0
1606145440000|2020-11-23 15:30:40|11316.12|11316.12|11316.12|11316.12|11316.12|11316.12|11316.12|11316.12|0
1606145460000|2020-11-23 15:31:00|11315.95|11315.95|11315.91|11315.91|11317.97|11317.97|11315.91|11315.91|0
1606145470000|2020-11-23 15:31:10|11316.38|11316.38|11315.44|11315.44|11316.38|11316.38|11315.44|11315.44|0
1606145480000|2020-11-23 15:31:20|11315.32|11315.32|11315.32|11315.32|11315.32|11315.32|11315.32|11315.32|0
1606145490000|2020-11-23 15:31:30|11315.45|11315.45|11314.3|11314.3|11315.45|11315.45|11314.3|11314.3|0
1606145510000|2020-11-23 15:31:50|11314.37|11314.37|11314.48|11314.48|11314.48|11314.48|11313.9|11313.9|0
1606145520000|2020-11-23 15:32:00|11314.65|11314.65|11314.34|11314.34|11314.81|11314.81|11314.34|11314.34|0
1606145530000|2020-11-23 15:32:10|11314.05|11314.05|11315.42|11315.42|11315.42|11315.42|11314.05|11314.05|0
1606145540000|2020-11-23 15:32:20|11315.49|11315.49|11314.42|11314.42|11315.66|11315.66|11314.42|11314.42|0
1606145560000|2020-11-23 15:32:40|11314.29|11314.29|11314.29|11314.29|11314.29|11314.29|11314.29|11314.29|0
1606145570000|2020-11-23 15:32:50|11314.53|11314.53|11314.91|11314.91|11315.25|11315.25|11314.53|11314.53|0
1606145580000|2020-11-23 15:33:00|11314.29|11314.29|11314.29|11314.29|11314.29|11314.29|11314.29|11314.29|0
1606145590000|2020-11-23 15:33:10|11314.35|11314.35|11314.69|11314.69|11314.69|11314.69|11314.29|11314.29|0
1606145600000|2020-11-23 15:33:20|11314.22|11314.22|11313.84|11313.84|11314.22|11314.22|11313.61|11313.61|0
1606145610000|2020-11-23 15:33:30|11313.78|11313.78|11313.54|11313.54|11313.78|11313.78|11313.54|11313.54|0
1606145620000|2020-11-23 15:33:40|11313.37|11313.37|11313.08|11313.08|11313.37|11313.37|11312.79|11312.79|0
1606145630000|2020-11-23 15:33:50|11313.45|11313.45|11313.7|11313.7|11313.7|11313.7|11313.41|11313.41|0
1606145640000|2020-11-23 15:34:00|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|11313.84|0
1606145650000|2020-11-23 15:34:10|11313.98|11313.98|11313.98|11313.98|11314.13|11314.13|11313.98|11313.98|0
1606145660000|2020-11-23 15:34:20|11313.16|11313.16|11312.99|11312.99|11313.16|11313.16|11312.99|11312.99|0
1606145680000|2020-11-23 15:34:40|11313.46|11313.46|11313.69|11313.69|11313.69|11313.69|11313.46|11313.46|0
1606145690000|2020-11-23 15:34:50|11313.82|11313.82|11314.42|11314.42|11314.42|11314.42|11313.82|11313.82|0
1606145700000|2020-11-23 15:35:00|11315.05|11315.05|11316.1|11316.1|11316.1|11316.1|11315.05|11315.05|0
1606145710000|2020-11-23 15:35:10|11316.27|11316.27|11316.1|11316.1|11316.27|11316.27|11316.1|11316.1|0
1606145720000|2020-11-23 15:35:20|11316.72|11316.72|11316.59|11316.59|11316.72|11316.72|11316.59|11316.59|0
1606145730000|2020-11-23 15:35:30|11315.97|11315.97|11316.24|11316.24|11316.24|11316.24|11315.35|11315.35|0
1606145740000|2020-11-23 15:35:40|11316|11316|11315.93|11315.93|11316|11316|11315.79|11315.79|0
1606145750000|2020-11-23 15:35:50|11316.1|11316.1|11316.1|11316.1|11316.1|11316.1|11316.1|11316.1|0
1606145760000|2020-11-23 15:36:00|11315.93|11315.93|11315.93|11315.93|11316.12|11316.12|11315.93|11315.93|0
1606145770000|2020-11-23 15:36:10|11315.64|11315.64|11315.49|11315.49|11315.64|11315.64|11315.49|11315.49|0
1606145780000|2020-11-23 15:36:20|11315.61|11315.61|11314.79|11314.79|11315.61|11315.61|11314.79|11314.79|0
1606145790000|2020-11-23 15:36:30|11314.89|11314.89|11315.08|11315.08|11315.08|11315.08|11314.89|11314.89|0
1606145800000|2020-11-23 15:36:40|11315.27|11315.27|11315.03|11315.03|11315.27|11315.27|11315.03|11315.03|0
1606145810000|2020-11-23 15:36:50|11315.32|11315.32|11315.43|11315.43|11315.62|11315.62|11315.32|11315.32|0
1606145820000|2020-11-23 15:37:00|11314.85|11314.85|11314.85|11314.85|11314.85|11314.85|11314.85|11314.85|0
1606145830000|2020-11-23 15:37:10|11315.11|11315.11|11317.92|11317.92|11317.92|11317.92|11315.11|11315.11|0
1606145840000|2020-11-23 15:37:20|11318.09|11318.09|11317.37|11317.37|11318.09|11318.09|11317.3|11317.3|0
1606145850000|2020-11-23 15:37:30|11317.49|11317.49|11318.7|11318.7|11318.7|11318.7|11317.05|11317.05|0
1606145860000|2020-11-23 15:37:40|11319.52|11319.52|11318.26|11318.26|11319.52|11319.52|11318.26|11318.26|0
1606145880000|2020-11-23 15:38:00|11318.33|11318.33|11318.53|11318.53|11318.53|11318.53|11318.33|11318.33|0
1606145890000|2020-11-23 15:38:10|11318.89|11318.89|11319.23|11319.23|11319.23|11319.23|11318.89|11318.89|0
1606145900000|2020-11-23 15:38:20|11319.34|11319.34|11319.34|11319.34|11319.34|11319.34|11319.34|11319.34|0
1606145910000|2020-11-23 15:38:30|11320.9|11320.9|11320.17|11320.17|11320.9|11320.9|11320.17|11320.17|0
1606145920000|2020-11-23 15:38:40|11320.35|11320.35|11320.66|11320.66|11320.66|11320.66|11320.35|11320.35|0
1606145930000|2020-11-23 15:38:50|11320.47|11320.47|11320.47|11320.47|11320.47|11320.47|11320.47|11320.47|0
1606145940000|2020-11-23 15:39:00|11320.54|11320.54|11320.54|11320.54|11320.54|11320.54|11320.54|11320.54|0
1606145950000|2020-11-23 15:39:10|11320.35|11320.35|11319.66|11319.66|11320.35|11320.35|11319.66|11319.66|0
1606145960000|2020-11-23 15:39:20|11320.16|11320.16|11320.02|11320.02|11320.16|11320.16|11320.02|11320.02|0
1606145970000|2020-11-23 15:39:30|11319.87|11319.87|11319.73|11319.73|11319.87|11319.87|11319.44|11319.44|0
1606145980000|2020-11-23 15:39:40|11320.35|11320.35|11320.34|11320.34|11320.35|11320.35|11320.06|11320.06|0
1606145990000|2020-11-23 15:39:50|11320.55|11320.55|11321.7|11321.7|11321.84|11321.84|11320.55|11320.55|0
1606146000000|2020-11-23 15:40:00|11321.99|11321.99|11322.67|11322.67|11324.09|11324.09|11321.99|11321.99|0
1606146010000|2020-11-23 15:40:10|11322.46|11322.46|11323.13|11323.13|11323.53|11323.53|11322.31|11322.31|0
1606146020000|2020-11-23 15:40:20|11323.2|11323.2|11323.85|11323.85|11323.85|11323.85|11323.08|11323.08|0
1606146030000|2020-11-23 15:40:30|11323.72|11323.72|11323.53|11323.53|11323.72|11323.72|11323.53|11323.53|0
1606146040000|2020-11-23 15:40:40|11324.15|11324.15|11324.15|11324.15|11324.15|11324.15|11324.15|11324.15|0
1606146050000|2020-11-23 15:40:50|11324.32|11324.32|11324.84|11324.84|11324.94|11324.94|11324.32|11324.32|0
1606146060000|2020-11-23 15:41:00|11324.22|11324.22|11323.79|11323.79|11324.41|11324.41|11323.79|11323.79|0
1606146070000|2020-11-23 15:41:10|11323.67|11323.67|11324.15|11324.15|11324.15|11324.15|11323.33|11323.33|0
1606146100000|2020-11-23 15:41:40|11324.05|11324.05|11324.61|11324.61|11324.73|11324.73|11324.05|11324.05|0
1606146110000|2020-11-23 15:41:50|11324.73|11324.73|11326.15|11326.15|11326.15|11326.15|11324.66|11324.66|0
1606146120000|2020-11-23 15:42:00|11325.8|11325.8|11326.59|11326.59|11326.76|11326.76|11325.8|11325.8|0
1606146130000|2020-11-23 15:42:10|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|0
1606146140000|2020-11-23 15:42:20|11327.36|11327.36|11328.52|11328.52|11328.52|11328.52|11327.36|11327.36|0
1606146150000|2020-11-23 15:42:30|11328.35|11328.35|11328.35|11328.35|11328.35|11328.35|11328.35|11328.35|0
1606146160000|2020-11-23 15:42:40|11329.59|11329.59|11328.77|11328.77|11330.21|11330.21|11328.77|11328.77|0
1606146170000|2020-11-23 15:42:50|11329.01|11329.01|11329.01|11329.01|11329.01|11329.01|11329.01|11329.01|0
1606146180000|2020-11-23 15:43:00|11329.15|11329.15|11329.09|11329.09|11329.15|11329.15|11328.95|11328.95|0
1606146190000|2020-11-23 15:43:10|11328.26|11328.26|11327.64|11327.64|11328.26|11328.26|11327.64|11327.64|0
1606146200000|2020-11-23 15:43:20|11327.47|11327.47|11326.91|11326.91|11327.47|11327.47|11326.59|11326.59|0
1606146210000|2020-11-23 15:43:30|11326.79|11326.79|11325.92|11325.92|11327.08|11327.08|11325.92|11325.92|0
1606146220000|2020-11-23 15:43:40|11325.81|11325.81|11326.15|11326.15|11326.15|11326.15|11325.81|11325.81|0
1606146230000|2020-11-23 15:43:50|11326.01|11326.01|11326.08|11326.08|11326.22|11326.22|11326.01|11326.01|0
1606146240000|2020-11-23 15:44:00|11326.46|11326.46|11326.13|11326.13|11326.46|11326.46|11326.13|11326.13|0
1606146250000|2020-11-23 15:44:10|11325.89|11325.89|11325.89|11325.89|11325.89|11325.89|11325.89|11325.89|0
1606146260000|2020-11-23 15:44:20|11326.13|11326.13|11326.13|11326.13|11326.13|11326.13|11326.13|11326.13|0
1606146270000|2020-11-23 15:44:30|11326.3|11326.3|11326.13|11326.13|11326.47|11326.47|11326.13|11326.13|0
1606146300000|2020-11-23 15:45:00|11325.76|11325.76|11325.47|11325.47|11325.76|11325.76|11325.47|11325.47|0
1606146310000|2020-11-23 15:45:10|11325.28|11325.28|11323.71|11323.71|11325.28|11325.28|11323.71|11323.71|0
1606146320000|2020-11-23 15:45:20|11323.8|11323.8|11323.09|11323.09|11323.8|11323.8|11323.09|11323.09|0
1606146330000|2020-11-23 15:45:30|11323.59|11323.59|11326.34|11326.34|11326.57|11326.57|11323.59|11323.59|0
1606146340000|2020-11-23 15:45:40|11326.48|11326.48|11326.82|11326.82|11326.82|11326.82|11326.42|11326.42|0
1606146350000|2020-11-23 15:45:50|11326.48|11326.48|11327.27|11327.27|11327.27|11327.27|11326.48|11326.48|0
1606146360000|2020-11-23 15:46:00|11327.47|11327.47|11327.65|11327.65|11327.65|11327.65|11327.47|11327.47|0
1606146370000|2020-11-23 15:46:10|11327.89|11327.89|11328.25|11328.25|11328.25|11328.25|11327.89|11327.89|0
1606146380000|2020-11-23 15:46:20|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|0
1606146390000|2020-11-23 15:46:30|11328.36|11328.36|11328.27|11328.27|11328.43|11328.43|11328.19|11328.19|0
1606146400000|2020-11-23 15:46:40|11328.56|11328.56|11328.32|11328.32|11328.56|11328.56|11327.73|11327.73|0
1606146410000|2020-11-23 15:46:50|11327.96|11327.96|11328.32|11328.32|11328.66|11328.66|11327.82|11327.82|0
1606146420000|2020-11-23 15:47:00|11328.44|11328.44|11327.82|11327.82|11328.44|11328.44|11327.82|11327.82|0
1606146430000|2020-11-23 15:47:10|11328.08|11328.08|11327.93|11327.93|11328.08|11328.08|11327.93|11327.93|0
1606146450000|2020-11-23 15:47:30|11327.76|11327.76|11327.47|11327.47|11327.76|11327.76|11327.14|11327.14|0
1606146460000|2020-11-23 15:47:40|11327.82|11327.82|11327.98|11327.98|11327.98|11327.98|11327.47|11327.47|0
1606146470000|2020-11-23 15:47:50|11328.11|11328.11|11327.92|11327.92|11328.55|11328.55|11327.92|11327.92|0
1606146480000|2020-11-23 15:48:00|11328.06|11328.06|11330.43|11330.43|11330.7|11330.7|11328.06|11328.06|0
1606146490000|2020-11-23 15:48:10|11330.36|11330.36|11330.36|11330.36|11330.43|11330.43|11330.19|11330.19|0
1606146500000|2020-11-23 15:48:20|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|11329.82|0
1606146510000|2020-11-23 15:48:30|11329.55|11329.55|11328.45|11328.45|11329.55|11329.55|11328.45|11328.45|0
1606146520000|2020-11-23 15:48:40|11327.83|11327.83|11328.22|11328.22|11328.22|11328.22|11327.83|11327.83|0
1606146530000|2020-11-23 15:48:50|11327.6|11327.6|11327.6|11327.6|11327.67|11327.67|11327.53|11327.53|0
1606146540000|2020-11-23 15:49:00|11327.31|11327.31|11327.65|11327.65|11327.65|11327.65|11327.31|11327.31|0
1606146550000|2020-11-23 15:49:10|11327.99|11327.99|11327.82|11327.82|11327.99|11327.99|11327.82|11327.82|0
1606146560000|2020-11-23 15:49:20|11327.73|11327.73|11327.61|11327.61|11327.73|11327.73|11327.49|11327.49|0
1606146570000|2020-11-23 15:49:30|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|0
1606146580000|2020-11-23 15:49:40|11325.34|11325.34|11324.87|11324.87|11325.34|11325.34|11324.87|11324.87|0
1606146590000|2020-11-23 15:49:50|11325|11325|11324.32|11324.32|11325|11325|11324.32|11324.32|0
1606146600000|2020-11-23 15:50:00|11324.23|11324.23|11324.82|11324.82|11325.15|11325.15|11324.23|11324.23|0
1606146610000|2020-11-23 15:50:10|11324.16|11324.16|11323.91|11323.91|11324.16|11324.16|11323.91|11323.91|0
1606146620000|2020-11-23 15:50:20|11323.67|11323.67|11323.68|11323.68|11324.15|11324.15|11323.67|11323.67|0
1606146630000|2020-11-23 15:50:30|11323.54|11323.54|11322.95|11322.95|11323.57|11323.57|11322.95|11322.95|0
1606146650000|2020-11-23 15:50:50|11322.12|11322.12|11322.01|11322.01|11322.12|11322.12|11322.01|11322.01|0
1606146660000|2020-11-23 15:51:00|11321.64|11321.64|11320.93|11320.93|11321.64|11321.64|11320.93|11320.93|0
1606146670000|2020-11-23 15:51:10|11320.81|11320.81|11320.68|11320.68|11320.81|11320.81|11320.68|11320.68|0
1606146680000|2020-11-23 15:51:20|11321.31|11321.31|11321.31|11321.31|11321.31|11321.31|11321.31|11321.31|0
1606146690000|2020-11-23 15:51:30|11320.68|11320.68|11321.65|11321.65|11321.65|11321.65|11320.68|11320.68|0
1606146710000|2020-11-23 15:51:50|11321.53|11321.53|11322.98|11322.98|11322.98|11322.98|11321.53|11321.53|0
1606146720000|2020-11-23 15:52:00|11322.15|11322.15|11322.44|11322.44|11322.44|11322.44|11322.15|11322.15|0
1606146730000|2020-11-23 15:52:10|11322.3|11322.3|11322.01|11322.01|11322.3|11322.3|11322.01|11322.01|0
1606146750000|2020-11-23 15:52:30|11321.72|11321.72|11320.54|11320.54|11321.72|11321.72|11320.54|11320.54|0
1606146760000|2020-11-23 15:52:40|11320.31|11320.31|11320.31|11320.31|11320.31|11320.31|11320.31|11320.31|0
1606146770000|2020-11-23 15:52:50|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|0
1606146780000|2020-11-23 15:53:00|11320.17|11320.17|11320.22|11320.22|11320.22|11320.22|11320.07|11320.07|0
1606146790000|2020-11-23 15:53:10|11320.36|11320.36|11320.22|11320.22|11320.36|11320.36|11320.22|11320.22|0
1606146820000|2020-11-23 15:53:40|11320.1|11320.1|11319.41|11319.41|11320.23|11320.23|11319.41|11319.41|0
1606146830000|2020-11-23 15:53:50|11319.18|11319.18|11321.1|11321.1|11321.36|11321.36|11319.18|11319.18|0
1606146840000|2020-11-23 15:54:00|11321.37|11321.37|11322.69|11322.69|11323.07|11323.07|11321.23|11321.23|0
1606146850000|2020-11-23 15:54:10|11322.93|11322.93|11323.22|11323.22|11323.22|11323.22|11322.93|11322.93|0
1606146860000|2020-11-23 15:54:20|11322.99|11322.99|11323.42|11323.42|11323.69|11323.69|11322.99|11322.99|0
1606146870000|2020-11-23 15:54:30|11323.23|11323.23|11323.03|11323.03|11323.23|11323.23|11323.03|11323.03|0
1606146880000|2020-11-23 15:54:40|11323.5|11323.5|11323.39|11323.39|11323.5|11323.5|11323.39|11323.39|0
1606146890000|2020-11-23 15:54:50|11324.35|11324.35|11325.05|11325.05|11325.17|11325.17|11324.35|11324.35|0
1606146900000|2020-11-23 15:55:00|11324.43|11324.43|11324.58|11324.58|11324.58|11324.58|11323.89|11323.89|0
1606146910000|2020-11-23 15:55:10|11324.51|11324.51|11324.51|11324.51|11324.51|11324.51|11324.51|11324.51|0
1606146920000|2020-11-23 15:55:20|11324.66|11324.66|11324.66|11324.66|11324.66|11324.66|11324.66|11324.66|0
1606146930000|2020-11-23 15:55:30|11324.93|11324.93|11325.13|11325.13|11325.13|11325.13|11324.66|11324.66|0
1606146940000|2020-11-23 15:55:40|11325.27|11325.27|11325.34|11325.34|11325.34|11325.34|11325.27|11325.27|0
1606146950000|2020-11-23 15:55:50|11325.13|11325.13|11324.79|11324.79|11325.19|11325.19|11324.67|11324.67|0
1606146960000|2020-11-23 15:56:00|11324.45|11324.45|11324.39|11324.39|11324.45|11324.45|11324.11|11324.11|0
1606146970000|2020-11-23 15:56:10|11324.25|11324.25|11325.4|11325.4|11325.4|11325.4|11323.75|11323.75|0
1606146980000|2020-11-23 15:56:20|11325.53|11325.53|11325.53|11325.53|11325.53|11325.53|11325.53|11325.53|0
1606146990000|2020-11-23 15:56:30|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|0
1606147000000|2020-11-23 15:56:40|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|11325.31|0
1606147010000|2020-11-23 15:56:50|11325.06|11325.06|11325.06|11325.06|11325.06|11325.06|11325.06|11325.06|0
1606147020000|2020-11-23 15:57:00|11325.18|11325.18|11324.38|11324.38|11325.32|11325.32|11324.23|11324.23|0
1606147030000|2020-11-23 15:57:10|11324.23|11324.23|11324.23|11324.23|11324.23|11324.23|11324.23|11324.23|0
1606147040000|2020-11-23 15:57:20|11324.4|11324.4|11324.76|11324.76|11324.76|11324.76|11324.4|11324.4|0
1606147050000|2020-11-23 15:57:30|11325.05|11325.05|11327.37|11327.37|11327.37|11327.37|11325.05|11325.05|0
1606147060000|2020-11-23 15:57:40|11327.57|11327.57|11327.93|11327.93|11328.12|11328.12|11327.57|11327.57|0
1606147070000|2020-11-23 15:57:50|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|11328.76|0
1606147080000|2020-11-23 15:58:00|11328.64|11328.64|11328.93|11328.93|11328.93|11328.93|11328.64|11328.64|0
1606147090000|2020-11-23 15:58:10|11328.78|11328.78|11328.78|11328.78|11328.78|11328.78|11328.78|11328.78|0
1606147110000|2020-11-23 15:58:30|11329.07|11329.07|11329.13|11329.13|11329.13|11329.13|11328.71|11328.71|0
1606147120000|2020-11-23 15:58:40|11329.28|11329.28|11329.28|11329.28|11329.28|11329.28|11329.28|11329.28|0
1606147140000|2020-11-23 15:59:00|11328.45|11328.45|11328.45|11328.45|11328.45|11328.45|11328.45|11328.45|0
1606147150000|2020-11-23 15:59:10|11328.31|11328.31|11328.38|11328.38|11328.38|11328.38|11328.24|11328.24|0
1606147160000|2020-11-23 15:59:20|11328.24|11328.24|11328.4|11328.4|11328.4|11328.4|11328.18|11328.18|0
1606147170000|2020-11-23 15:59:30|11327.93|11327.93|11328.13|11328.13|11328.13|11328.13|11327.5|11327.5|0
1606147180000|2020-11-23 15:59:40|11328.47|11328.47|11329.38|11329.38|11329.38|11329.38|11328.47|11328.47|0
1606147190000|2020-11-23 15:59:50|11329.09|11329.09|11329.03|11329.03|11329.31|11329.31|11328.96|11328.96|0
1606147200000|2020-11-23 16:00:00|11329.09|11329.09|11328.51|11328.51|11329.5|11329.5|11328.51|11328.51|0
1606147210000|2020-11-23 16:00:10|11327.69|11327.69|11327.78|11327.78|11327.78|11327.78|11327.69|11327.69|0
1606147220000|2020-11-23 16:00:20|11327.95|11327.95|11328.5|11328.5|11328.5|11328.5|11327.95|11327.95|0
1606147230000|2020-11-23 16:00:30|11328.33|11328.33|11328.08|11328.08|11328.33|11328.33|11327.91|11327.91|0
1606147240000|2020-11-23 16:00:40|11327.46|11327.46|11327.58|11327.58|11327.72|11327.72|11327.46|11327.46|0
1606147250000|2020-11-23 16:00:50|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|0
1606147260000|2020-11-23 16:01:00|11327.55|11327.55|11328.08|11328.08|11328.08|11328.08|11327.44|11327.44|0
1606147270000|2020-11-23 16:01:10|11328.28|11328.28|11328.14|11328.14|11328.28|11328.28|11328.14|11328.14|0
1606147280000|2020-11-23 16:01:20|11327.31|11327.31|11327.31|11327.31|11327.31|11327.31|11327.31|11327.31|0
1606147290000|2020-11-23 16:01:30|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|0
1606147300000|2020-11-23 16:01:40|11326.62|11326.62|11325.55|11325.55|11326.79|11326.79|11325.55|11325.55|0
1606147310000|2020-11-23 16:01:50|11325.62|11325.62|11325.74|11325.74|11325.74|11325.74|11325.62|11325.62|0
1606147320000|2020-11-23 16:02:00|11325.8|11325.8|11325.49|11325.49|11325.8|11325.8|11325.49|11325.49|0
1606147330000|2020-11-23 16:02:10|11325.25|11325.25|11325.31|11325.31|11325.31|11325.31|11325.14|11325.14|0
1606147340000|2020-11-23 16:02:20|11325.48|11325.48|11325.13|11325.13|11325.48|11325.48|11325.13|11325.13|0
1606147350000|2020-11-23 16:02:30|11324.84|11324.84|11324.73|11324.73|11324.84|11324.84|11324.73|11324.73|0
1606147360000|2020-11-23 16:02:40|11324.36|11324.36|11324.23|11324.23|11324.36|11324.36|11324.23|11324.23|0
1606147370000|2020-11-23 16:02:50|11325.88|11325.88|11325.45|11325.45|11325.88|11325.88|11325.45|11325.45|0
1606147380000|2020-11-23 16:03:00|11325.27|11325.27|11325.45|11325.45|11325.45|11325.45|11324.91|11324.91|0
1606147390000|2020-11-23 16:03:10|11325.35|11325.35|11326.26|11326.26|11326.26|11326.26|11325.35|11325.35|0
1606147400000|2020-11-23 16:03:20|11326.16|11326.16|11326.18|11326.18|11326.47|11326.47|11326.09|11326.09|0
1606147410000|2020-11-23 16:03:30|11326.31|11326.31|11325.18|11325.18|11326.31|11326.31|11325.18|11325.18|0
1606147420000|2020-11-23 16:03:40|11325.32|11325.32|11325.01|11325.01|11325.32|11325.32|11325.01|11325.01|0
1606147430000|2020-11-23 16:03:50|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|11325.18|0
1606147450000|2020-11-23 16:04:10|11325.52|11325.52|11325.4|11325.4|11325.75|11325.75|11325.4|11325.4|0
1606147460000|2020-11-23 16:04:20|11325.63|11325.63|11325.6|11325.6|11325.73|11325.73|11325.6|11325.6|0
1606147470000|2020-11-23 16:04:30|11325.33|11325.33|11326.12|11326.12|11326.12|11326.12|11325.33|11325.33|0
1606147480000|2020-11-23 16:04:40|11326.25|11326.25|11325.95|11325.95|11326.52|11326.52|11325.95|11325.95|0
1606147490000|2020-11-23 16:04:50|11325.82|11325.82|11325.82|11325.82|11325.82|11325.82|11325.82|11325.82|0
1606147510000|2020-11-23 16:05:10|11325.72|11325.72|11324.96|11324.96|11325.72|11325.72|11324.96|11324.96|0
1606147520000|2020-11-23 16:05:20|11324.84|11324.84|11324.91|11324.91|11324.91|11324.91|11324.84|11324.84|0
1606147530000|2020-11-23 16:05:30|11324.81|11324.81|11323.52|11323.52|11324.81|11324.81|11323.52|11323.52|0
1606147540000|2020-11-23 16:05:40|11323.39|11323.39|11323.15|11323.15|11323.39|11323.39|11323.15|11323.15|0
1606147550000|2020-11-23 16:05:50|11323.29|11323.29|11322.88|11322.88|11323.29|11323.29|11322.88|11322.88|0
1606147560000|2020-11-23 16:06:00|11322.73|11322.73|11322.47|11322.47|11322.9|11322.9|11322.33|11322.33|0
1606147570000|2020-11-23 16:06:10|11323.3|11323.3|11323.58|11323.58|11323.58|11323.58|11323.3|11323.3|0
1606147580000|2020-11-23 16:06:20|11324.21|11324.21|11323.58|11323.58|11324.21|11324.21|11323.58|11323.58|0
1606147590000|2020-11-23 16:06:30|11323.75|11323.75|11324.11|11324.11|11324.11|11324.11|11323.75|11323.75|0
1606147600000|2020-11-23 16:06:40|11324.28|11324.28|11323.46|11323.46|11324.28|11324.28|11323.46|11323.46|0
1606147620000|2020-11-23 16:07:00|11323.37|11323.37|11323.33|11323.33|11323.37|11323.37|11323.24|11323.24|0
1606147630000|2020-11-23 16:07:10|11323.5|11323.5|11324.57|11324.57|11324.57|11324.57|11323.5|11323.5|0
1606147640000|2020-11-23 16:07:20|11324.74|11324.74|11324.56|11324.56|11324.87|11324.87|11324.56|11324.56|0
1606147650000|2020-11-23 16:07:30|11324.09|11324.09|11325.08|11325.08|11325.08|11325.08|11324.09|11324.09|0
1606147660000|2020-11-23 16:07:40|11324.85|11324.85|11324.85|11324.85|11324.85|11324.85|11324.85|11324.85|0
1606147670000|2020-11-23 16:07:50|11324.22|11324.22|11323.55|11323.55|11324.22|11324.22|11323.38|11323.38|0
1606147680000|2020-11-23 16:08:00|11323.38|11323.38|11323.38|11323.38|11323.38|11323.38|11323.38|11323.38|0
1606147690000|2020-11-23 16:08:10|11323.61|11323.61|11323.53|11323.53|11323.61|11323.61|11323.53|11323.53|0
1606147700000|2020-11-23 16:08:20|11323.29|11323.29|11323.26|11323.26|11323.37|11323.37|11323.16|11323.16|0
1606147710000|2020-11-23 16:08:30|11323.32|11323.32|11323.21|11323.21|11323.32|11323.32|11323.21|11323.21|0
1606147720000|2020-11-23 16:08:40|11323.28|11323.28|11324.34|11324.34|11324.34|11324.34|11323.28|11323.28|0
1606147730000|2020-11-23 16:08:50|11324.96|11324.96|11325.07|11325.07|11325.37|11325.37|11324.96|11324.96|0
1606147740000|2020-11-23 16:09:00|11324.73|11324.73|11324.1|11324.1|11325.06|11325.06|11324.1|11324.1|0
1606147750000|2020-11-23 16:09:10|11324.03|11324.03|11323.47|11323.47|11324.1|11324.1|11323.47|11323.47|0
1606147760000|2020-11-23 16:09:20|11323.24|11323.24|11323.24|11323.24|11323.24|11323.24|11323.24|11323.24|0
1606147770000|2020-11-23 16:09:30|11322.95|11322.95|11321.84|11321.84|11323.08|11323.08|11321.76|11321.76|0
1606147780000|2020-11-23 16:09:40|11321.21|11321.21|11320.76|11320.76|11321.21|11321.21|11320.29|11320.29|0
1606147790000|2020-11-23 16:09:50|11320.49|11320.49|11320.18|11320.18|11320.49|11320.49|11320.18|11320.18|0
1606147800000|2020-11-23 16:10:00|11319.89|11319.89|11317.58|11317.58|11319.89|11319.89|11317.58|11317.58|0
1606147820000|2020-11-23 16:10:20|11317.46|11317.46|11317.08|11317.08|11317.46|11317.46|11317.08|11317.08|0
1606147830000|2020-11-23 16:10:30|11316.74|11316.74|11315.47|11315.47|11316.74|11316.74|11315.47|11315.47|0
1606147840000|2020-11-23 16:10:40|11315.3|11315.3|11314.49|11314.49|11315.3|11315.3|11314.49|11314.49|0
1606147850000|2020-11-23 16:10:50|11314.66|11314.66|11314.49|11314.49|11314.83|11314.83|11314.49|11314.49|0
1606147860000|2020-11-23 16:11:00|11314.31|11314.31|11312.22|11312.22|11314.31|11314.31|11312.04|11312.04|0
1606147870000|2020-11-23 16:11:10|11312.08|11312.08|11312.08|11312.08|11312.08|11312.08|11312.08|11312.08|0
1606147900000|2020-11-23 16:11:40|11312.91|11312.91|11312.36|11312.36|11312.91|11312.91|11312.36|11312.36|0
1606147910000|2020-11-23 16:11:50|11312.07|11312.07|11312.7|11312.7|11312.7|11312.7|11312.07|11312.07|0
1606147920000|2020-11-23 16:12:00|11312.81|11312.81|11313.81|11313.81|11314.5|11314.5|11312.81|11312.81|0
1606147930000|2020-11-23 16:12:10|11313.96|11313.96|11313.58|11313.58|11314.25|11314.25|11313.58|11313.58|0
1606147940000|2020-11-23 16:12:20|11313.73|11313.73|11313.6|11313.6|11313.73|11313.73|11313.6|11313.6|0
1606147950000|2020-11-23 16:12:30|11313.48|11313.48|11313.48|11313.48|11313.48|11313.48|11313.48|11313.48|0
1606147960000|2020-11-23 16:12:40|11313.12|11313.12|11313.6|11313.6|11313.69|11313.69|11313.12|11313.12|0
1606147970000|2020-11-23 16:12:50|11313.67|11313.67|11313.67|11313.67|11313.67|11313.67|11313.67|11313.67|0
1606147980000|2020-11-23 16:13:00|11314.01|11314.01|11313.97|11313.97|11314.01|11314.01|11313.83|11313.83|0
1606147990000|2020-11-23 16:13:10|11314.09|11314.09|11314.52|11314.52|11314.52|11314.52|11314.09|11314.09|0
1606148000000|2020-11-23 16:13:20|11315.35|11315.35|11313.95|11313.95|11315.35|11315.35|11313.95|11313.95|0
1606148010000|2020-11-23 16:13:30|11312.3|11312.3|11312.21|11312.21|11312.57|11312.57|11312.1|11312.1|0
1606148020000|2020-11-23 16:13:40|11311.32|11311.32|11310.87|11310.87|11311.45|11311.45|11310.87|11310.87|0
1606148030000|2020-11-23 16:13:50|11310.78|11310.78|11310.59|11310.59|11310.78|11310.78|11310.59|11310.59|0
1606148040000|2020-11-23 16:14:00|11310.45|11310.45|11310.13|11310.13|11310.45|11310.45|11310.13|11310.13|0
1606148050000|2020-11-23 16:14:10|11310.28|11310.28|11309.52|11309.52|11310.28|11310.28|11309.3|11309.3|0
1606148060000|2020-11-23 16:14:20|11309.37|11309.37|11306.05|11306.05|11309.52|11309.52|11306.05|11306.05|0
1606148070000|2020-11-23 16:14:30|11305.22|11305.22|11303.96|11303.96|11305.22|11305.22|11303.96|11303.96|0
1606148080000|2020-11-23 16:14:40|11303.58|11303.58|11302.01|11302.01|11303.58|11303.58|11302.01|11302.01|0
1606148090000|2020-11-23 16:14:50|11302.14|11302.14|11303.7|11303.7|11304|11304|11301.88|11301.88|0
1606148100000|2020-11-23 16:15:00|11302.59|11302.59|11302.03|11302.03|11302.59|11302.59|11301.28|11301.28|0
1606148110000|2020-11-23 16:15:10|11301.9|11301.9|11302.78|11302.78|11302.78|11302.78|11301.9|11301.9|0
1606148120000|2020-11-23 16:15:20|11303.4|11303.4|11303.61|11303.61|11303.74|11303.74|11303.34|11303.34|0
1606148130000|2020-11-23 16:15:30|11303.27|11303.27|11300.8|11300.8|11303.27|11303.27|11300.8|11300.8|0
1606148140000|2020-11-23 16:15:40|11300.69|11300.69|11300.86|11300.86|11300.93|11300.93|11300.69|11300.69|0
1606148160000|2020-11-23 16:16:00|11300.18|11300.18|11299.69|11299.69|11300.18|11300.18|11299.35|11299.35|0
1606148170000|2020-11-23 16:16:10|11298.87|11298.87|11298.73|11298.73|11298.87|11298.87|11298.73|11298.73|0
1606148180000|2020-11-23 16:16:20|11298.96|11298.96|11299.32|11299.32|11299.32|11299.32|11298.63|11298.63|0
1606148190000|2020-11-23 16:16:30|11299.17|11299.17|11299.34|11299.34|11299.34|11299.34|11299.17|11299.17|0
1606148200000|2020-11-23 16:16:40|11299.63|11299.63|11299.97|11299.97|11299.97|11299.97|11299.63|11299.63|0
1606148210000|2020-11-23 16:16:50|11300.55|11300.55|11300.31|11300.31|11300.55|11300.55|11300.11|11300.11|0
1606148220000|2020-11-23 16:17:00|11300.22|11300.22|11299.74|11299.74|11301.05|11301.05|11299.74|11299.74|0
1606148230000|2020-11-23 16:17:10|11299.8|11299.8|11299.15|11299.15|11299.97|11299.97|11299.15|11299.15|0
1606148240000|2020-11-23 16:17:20|11299.97|11299.97|11300.13|11300.13|11300.22|11300.22|11299.97|11299.97|0
1606148250000|2020-11-23 16:17:30|11300.42|11300.42|11300.54|11300.54|11300.54|11300.54|11300.23|11300.23|0
1606148260000|2020-11-23 16:17:40|11300.2|11300.2|11300.52|11300.52|11300.71|11300.71|11300.2|11300.2|0
1606148270000|2020-11-23 16:17:50|11300.14|11300.14|11299.81|11299.81|11300.14|11300.14|11299.81|11299.81|0
1606148280000|2020-11-23 16:18:00|11299.47|11299.47|11299.55|11299.55|11299.61|11299.61|11299.47|11299.47|0
1606148290000|2020-11-23 16:18:10|11299.69|11299.69|11299.96|11299.96|11300.52|11300.52|11299.69|11299.69|0
1606148300000|2020-11-23 16:18:20|11300.3|11300.3|11300.3|11300.3|11300.3|11300.3|11300.3|11300.3|0
1606148310000|2020-11-23 16:18:30|11300.15|11300.15|11300.77|11300.77|11300.77|11300.77|11300.15|11300.15|0
1606148320000|2020-11-23 16:18:40|11301.35|11301.35|11301.43|11301.43|11301.59|11301.59|11301.35|11301.35|0
1606148330000|2020-11-23 16:18:50|11301.36|11301.36|11300.39|11300.39|11301.74|11301.74|11300.02|11300.02|0
1606148340000|2020-11-23 16:19:00|11300.21|11300.21|11299.88|11299.88|11301.41|11301.41|11299.88|11299.88|0
1606148350000|2020-11-23 16:19:10|11299.98|11299.98|11298.7|11298.7|11299.98|11299.98|11298.23|11298.23|0
1606148360000|2020-11-23 16:19:20|11298.94|11298.94|11298.68|11298.68|11299.05|11299.05|11298.68|11298.68|0
1606148370000|2020-11-23 16:19:30|11298.31|11298.31|11298.65|11298.65|11298.65|11298.65|11298.31|11298.31|0
1606148380000|2020-11-23 16:19:40|11298.76|11298.76|11300.09|11300.09|11300.24|11300.24|11298.76|11298.76|0
1606148390000|2020-11-23 16:19:50|11299.95|11299.95|11299.26|11299.26|11299.95|11299.95|11299.26|11299.26|0
1606148400000|2020-11-23 16:20:00|11299.14|11299.14|11298.21|11298.21|11299.54|11299.54|11298.21|11298.21|0
1606148410000|2020-11-23 16:20:10|11298.59|11298.59|11299.45|11299.45|11299.57|11299.57|11298.39|11298.39|0
1606148420000|2020-11-23 16:20:20|11299.62|11299.62|11299.46|11299.46|11299.62|11299.62|11299.09|11299.09|0
1606148430000|2020-11-23 16:20:30|11298.63|11298.63|11298.45|11298.45|11298.63|11298.63|11298.45|11298.45|0
1606148440000|2020-11-23 16:20:40|11298.08|11298.08|11297.95|11297.95|11298.08|11298.08|11297.95|11297.95|0
1606148450000|2020-11-23 16:20:50|11297.8|11297.8|11297.64|11297.64|11297.95|11297.95|11297.64|11297.64|0
1606148460000|2020-11-23 16:21:00|11297.35|11297.35|11296.7|11296.7|11297.35|11297.35|11296.7|11296.7|0
1606148470000|2020-11-23 16:21:10|11296.87|11296.87|11296.36|11296.36|11296.87|11296.87|11295.52|11295.52|0
1606148480000|2020-11-23 16:21:20|11296.64|11296.64|11296.07|11296.07|11296.64|11296.64|11296.07|11296.07|0
1606148490000|2020-11-23 16:21:30|11295.45|11295.45|11295.7|11295.7|11295.7|11295.7|11295.45|11295.45|0
1606148500000|2020-11-23 16:21:40|11295.55|11295.55|11294.54|11294.54|11295.55|11295.55|11294.54|11294.54|0
1606148510000|2020-11-23 16:21:50|11293.72|11293.72|11293.38|11293.38|11293.72|11293.72|11293.38|11293.38|0
1606148520000|2020-11-23 16:22:00|11293.67|11293.67|11295.49|11295.49|11295.49|11295.49|11293.67|11293.67|0
1606148530000|2020-11-23 16:22:10|11295.66|11295.66|11295.84|11295.84|11296.46|11296.46|11295.66|11295.66|0
1606148540000|2020-11-23 16:22:20|11296.07|11296.07|11296.07|11296.07|11296.07|11296.07|11296.07|11296.07|0
1606148550000|2020-11-23 16:22:30|11296.3|11296.3|11296.74|11296.74|11296.79|11296.79|11296.17|11296.17|0
1606148560000|2020-11-23 16:22:40|11296.4|11296.4|11295.37|11295.37|11296.4|11296.4|11295.37|11295.37|0
1606148570000|2020-11-23 16:22:50|11295.6|11295.6|11294.39|11294.39|11295.6|11295.6|11294.39|11294.39|0
1606148580000|2020-11-23 16:23:00|11294.05|11294.05|11294.25|11294.25|11294.25|11294.25|11294.05|11294.05|0
1606148590000|2020-11-23 16:23:10|11293.74|11293.74|11293.11|11293.11|11293.74|11293.74|11292.7|11292.7|0
1606148600000|2020-11-23 16:23:20|11293.4|11293.4|11293.1|11293.1|11293.4|11293.4|11293.1|11293.1|0
1606148610000|2020-11-23 16:23:30|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|0
1606148620000|2020-11-23 16:23:40|11293|11293|11292.68|11292.68|11293|11293|11291.95|11291.95|0
1606148630000|2020-11-23 16:23:50|11292.54|11292.54|11293.18|11293.18|11293.3|11293.3|11292.54|11292.54|0
1606148640000|2020-11-23 16:24:00|11293.03|11293.03|11293.09|11293.09|11293.41|11293.41|11293.03|11293.03|0
1606148650000|2020-11-23 16:24:10|11292.92|11292.92|11292.92|11292.92|11292.92|11292.92|11292.75|11292.75|0
1606148660000|2020-11-23 16:24:20|11292.75|11292.75|11292.65|11292.65|11292.85|11292.85|11292.65|11292.65|0
1606148670000|2020-11-23 16:24:30|11291.82|11291.82|11290.85|11290.85|11291.82|11291.82|11290.29|11290.29|0
1606148680000|2020-11-23 16:24:40|11290.97|11290.97|11290.94|11290.94|11291.41|11291.41|11290.94|11290.94|0
1606148690000|2020-11-23 16:24:50|11291|11291|11290.5|11290.5|11291|11291|11290.38|11290.38|0
1606148700000|2020-11-23 16:25:00|11293.45|11293.45|11295.86|11295.86|11297.71|11297.71|11293.45|11293.45|0
1606148710000|2020-11-23 16:25:10|11295.68|11295.68|11295.34|11295.34|11296.67|11296.67|11295.05|11295.05|0
1606148720000|2020-11-23 16:25:20|11295.11|11295.11|11296.16|11296.16|11296.3|11296.3|11294.63|11294.63|0
1606148730000|2020-11-23 16:25:30|11295.87|11295.87|11296.61|11296.61|11296.81|11296.81|11295.48|11295.48|0
1606148740000|2020-11-23 16:25:40|11296.37|11296.37|11296.63|11296.63|11296.8|11296.8|11296.27|11296.27|0
1606148750000|2020-11-23 16:25:50|11296.56|11296.56|11296.63|11296.63|11296.85|11296.85|11296.49|11296.49|0
1606148760000|2020-11-23 16:26:00|11296.43|11296.43|11295.34|11295.34|11296.43|11296.43|11294.93|11294.93|0
1606148770000|2020-11-23 16:26:10|11295.1|11295.1|11294.64|11294.64|11295.1|11295.1|11294.64|11294.64|0
1606148780000|2020-11-23 16:26:20|11294.81|11294.81|11293.93|11293.93|11294.83|11294.83|11293.93|11293.93|0
1606148790000|2020-11-23 16:26:30|11293.8|11293.8|11294.26|11294.26|11294.26|11294.26|11293.8|11293.8|0
1606148800000|2020-11-23 16:26:40|11294.18|11294.18|11294.34|11294.34|11294.34|11294.34|11294.18|11294.18|0
1606148810000|2020-11-23 16:26:50|11294.15|11294.15|11294.15|11294.15|11294.15|11294.15|11294.15|11294.15|0
1606148820000|2020-11-23 16:27:00|11294.51|11294.51|11294.27|11294.27|11294.51|11294.51|11294.2|11294.2|0
1606148830000|2020-11-23 16:27:10|11293.64|11293.64|11293.79|11293.79|11293.79|11293.79|11293.45|11293.45|0
1606148840000|2020-11-23 16:27:20|11293.55|11293.55|11294.33|11294.33|11294.33|11294.33|11293.51|11293.51|0
1606148850000|2020-11-23 16:27:30|11293.51|11293.51|11293.38|11293.38|11293.85|11293.85|11292.68|11292.68|0
1606148860000|2020-11-23 16:27:40|11293.19|11293.19|11293.81|11293.81|11293.81|11293.81|11293.09|11293.09|0
1606148870000|2020-11-23 16:27:50|11293.94|11293.94|11295.03|11295.03|11295.03|11295.03|11293.94|11293.94|0
1606148880000|2020-11-23 16:28:00|11294.88|11294.88|11295.01|11295.01|11295.81|11295.81|11294.88|11294.88|0
1606148890000|2020-11-23 16:28:10|11295.72|11295.72|11295.88|11295.88|11296.59|11296.59|11295.59|11295.59|0
1606148900000|2020-11-23 16:28:20|11296|11296|11296.72|11296.72|11296.72|11296.72|11295.86|11295.86|0
1606148910000|2020-11-23 16:28:30|11296.95|11296.95|11295.81|11295.81|11297.47|11297.47|11295.81|11295.81|0
1606148920000|2020-11-23 16:28:40|11296.19|11296.19|11296.79|11296.79|11297.01|11297.01|11296.19|11296.19|0
1606148930000|2020-11-23 16:28:50|11296.73|11296.73|11294.45|11294.45|11296.73|11296.73|11294.22|11294.22|0
1606148940000|2020-11-23 16:29:00|11294.21|11294.21|11292.84|11292.84|11295.1|11295.1|11292.84|11292.84|0
1606148950000|2020-11-23 16:29:10|11293.18|11293.18|11294.28|11294.28|11294.28|11294.28|11293.01|11293.01|0
1606148960000|2020-11-23 16:29:20|11294.09|11294.09|11294.23|11294.23|11294.3|11294.3|11293.35|11293.35|0
1606148970000|2020-11-23 16:29:30|11293.76|11293.76|11293.66|11293.66|11293.85|11293.85|11292.57|11292.57|0
1606148980000|2020-11-23 16:29:40|11293.83|11293.83|11295.28|11295.28|11296.47|11296.47|11293.83|11293.83|0
1606148990000|2020-11-23 16:29:50|11295.09|11295.09|11291.15|11291.15|11295.54|11295.54|11290.47|11290.47|0
1606205700000|2020-11-24 08:15:00|11342.63|11342.63|11340.25|11340.25|11343.07|11343.07|11339.69|11339.69|0
1606205710000|2020-11-24 08:15:10|11340.61|11340.61|11342.25|11342.25|11342.25|11342.25|11340.61|11340.61|0
1606205720000|2020-11-24 08:15:20|11341.07|11341.07|11338.23|11338.23|11341.07|11341.07|11338.23|11338.23|0
1606205730000|2020-11-24 08:15:30|11338.53|11338.53|11337.51|11337.51|11338.53|11338.53|11337.51|11337.51|0
1606205740000|2020-11-24 08:15:40|11338.24|11338.24|11334.07|11334.07|11338.24|11338.24|11334.07|11334.07|0
1606205750000|2020-11-24 08:15:50|11331.6|11331.6|11326.56|11326.56|11331.6|11331.6|11325.85|11325.85|0
1606205760000|2020-11-24 08:16:00|11325.46|11325.46|11330.57|11330.57|11332.03|11332.03|11325.46|11325.46|0
1606205770000|2020-11-24 08:16:10|11330.1|11330.1|11327.99|11327.99|11330.1|11330.1|11327.99|11327.99|0
1606205780000|2020-11-24 08:16:20|11328.55|11328.55|11329.51|11329.51|11329.51|11329.51|11327.3|11327.3|0
1606205790000|2020-11-24 08:16:30|11329.7|11329.7|11325.54|11325.54|11329.7|11329.7|11325.54|11325.54|0
1606205800000|2020-11-24 08:16:40|11324.71|11324.71|11320.99|11320.99|11325.54|11325.54|11320.99|11320.99|0
1606205810000|2020-11-24 08:16:50|11320.75|11320.75|11318.03|11318.03|11320.75|11320.75|11318.03|11318.03|0
1606205820000|2020-11-24 08:17:00|11318.86|11318.86|11313.91|11313.91|11318.86|11318.86|11313.91|11313.91|0
1606205830000|2020-11-24 08:17:10|11314.73|11314.73|11314.46|11314.46|11314.73|11314.73|11314.46|11314.46|0
1606205840000|2020-11-24 08:17:20|11313.22|11313.22|11314.56|11314.56|11314.56|11314.56|11313.22|11313.22|0
1606205850000|2020-11-24 08:17:30|11314.32|11314.32|11311.11|11311.11|11314.32|11314.32|11311.11|11311.11|0
1606205860000|2020-11-24 08:17:40|11310.88|11310.88|11304.98|11304.98|11310.88|11310.88|11304.98|11304.98|0
1606205870000|2020-11-24 08:17:50|11304.83|11304.83|11306.32|11306.32|11306.59|11306.59|11304.83|11304.83|0
1606205880000|2020-11-24 08:18:00|11304.68|11304.68|11306.17|11306.17|11306.71|11306.71|11304.2|11304.2|0
1606205890000|2020-11-24 08:18:10|11305.88|11305.88|11303.33|11303.33|11305.88|11305.88|11303.33|11303.33|0
1606205900000|2020-11-24 08:18:20|11302.16|11302.16|11302.58|11302.58|11302.58|11302.58|11301.73|11301.73|0
1606205910000|2020-11-24 08:18:30|11303.26|11303.26|11302.64|11302.64|11303.26|11303.26|11302.28|11302.28|0
1606205920000|2020-11-24 08:18:40|11303.81|11303.81|11303.24|11303.24|11303.81|11303.81|11303|11303|0
1606205930000|2020-11-24 08:18:50|11302.89|11302.89|11302.33|11302.33|11302.89|11302.89|11302.33|11302.33|0
1606205940000|2020-11-24 08:19:00|11301.82|11301.82|11303.69|11303.69|11304.39|11304.39|11300.58|11300.58|0
1606205950000|2020-11-24 08:19:10|11303.4|11303.4|11301.51|11301.51|11303.4|11303.4|11300.69|11300.69|0
1606205960000|2020-11-24 08:19:20|11302.69|11302.69|11303.74|11303.74|11303.74|11303.74|11302.45|11302.45|0
1606205970000|2020-11-24 08:19:30|11303.04|11303.04|11301.94|11301.94|11303.04|11303.04|11301.94|11301.94|0
1606205980000|2020-11-24 08:19:40|11302.24|11302.24|11302.24|11302.24|11302.24|11302.24|11302.24|11302.24|0
1606205990000|2020-11-24 08:19:50|11302.37|11302.37|11302.75|11302.75|11302.75|11302.75|11302.37|11302.37|0
1606206000000|2020-11-24 08:20:00|11302.46|11302.46|11299.94|11299.94|11302.46|11302.46|11299.51|11299.51|0
1606206010000|2020-11-24 08:20:10|11299.43|11299.43|11299.04|11299.04|11299.43|11299.43|11298.42|11298.42|0
1606206020000|2020-11-24 08:20:20|11300.68|11300.68|11303.78|11303.78|11303.78|11303.78|11300.68|11300.68|0
1606206030000|2020-11-24 08:20:30|11303.19|11303.19|11304.01|11304.01|11304.01|11304.01|11303.19|11303.19|0
1606206040000|2020-11-24 08:20:40|11303.84|11303.84|11300.58|11300.58|11303.84|11303.84|11300.58|11300.58|0
1606206050000|2020-11-24 08:20:50|11301.2|11301.2|11301.71|11301.71|11301.71|11301.71|11301.2|11301.2|0
1606206060000|2020-11-24 08:21:00|11301.88|11301.88|11303.07|11303.07|11303.07|11303.07|11301.88|11301.88|0
1606206070000|2020-11-24 08:21:10|11303.2|11303.2|11304.2|11304.2|11305.02|11305.02|11303.2|11303.2|0
1606206080000|2020-11-24 08:21:20|11306.07|11306.07|11306.89|11306.89|11306.89|11306.89|11305.44|11305.44|0
1606206090000|2020-11-24 08:21:30|11307.71|11307.71|11308.21|11308.21|11308.21|11308.21|11307.12|11307.12|0
1606206100000|2020-11-24 08:21:40|11308.45|11308.45|11308.02|11308.02|11308.45|11308.45|11307.94|11307.94|0
1606206110000|2020-11-24 08:21:50|11307.85|11307.85|11305.5|11305.5|11307.85|11307.85|11304.39|11304.39|0
1606206120000|2020-11-24 08:22:00|11304.63|11304.63|11298.82|11298.82|11304.63|11304.63|11298.82|11298.82|0
1606206130000|2020-11-24 08:22:10|11298.64|11298.64|11298.07|11298.07|11298.64|11298.64|11298.07|11298.07|0
1606206140000|2020-11-24 08:22:20|11297.9|11297.9|11300.79|11300.79|11300.79|11300.79|11296.93|11296.93|0
1606206150000|2020-11-24 08:22:30|11300.96|11300.96|11302.4|11302.4|11302.4|11302.4|11300.96|11300.96|0
1606206160000|2020-11-24 08:22:40|11302.91|11302.91|11302.91|11302.91|11302.91|11302.91|11302.91|11302.91|0
1606206170000|2020-11-24 08:22:50|11303.61|11303.61|11303.61|11303.61|11303.61|11303.61|11303.61|11303.61|0
1606206180000|2020-11-24 08:23:00|11303.32|11303.32|11301.91|11301.91|11303.32|11303.32|11301.91|11301.91|0
1606206190000|2020-11-24 08:23:10|11301.47|11301.47|11300.23|11300.23|11301.47|11301.47|11300.13|11300.13|0
1606206200000|2020-11-24 08:23:20|11300.42|11300.42|11300.42|11300.42|11300.42|11300.42|11300.42|11300.42|0
1606206210000|2020-11-24 08:23:30|11300.59|11300.59|11301.83|11301.83|11301.83|11301.83|11300.59|11300.59|0
1606206220000|2020-11-24 08:23:40|11302.19|11302.19|11302.56|11302.56|11302.56|11302.56|11302.19|11302.19|0
1606206230000|2020-11-24 08:23:50|11300.91|11300.91|11299.97|11299.97|11300.91|11300.91|11299.97|11299.97|0
1606206240000|2020-11-24 08:24:00|11300.79|11300.79|11302.76|11302.76|11302.88|11302.88|11300.79|11300.79|0
1606206250000|2020-11-24 08:24:10|11302.62|11302.62|11302.23|11302.23|11303.1|11303.1|11302.23|11302.23|0
1606206260000|2020-11-24 08:24:20|11301.29|11301.29|11301.16|11301.16|11301.29|11301.29|11300.82|11300.82|0
1606206270000|2020-11-24 08:24:30|11301.74|11301.74|11302.03|11302.03|11302.03|11302.03|11301.74|11301.74|0
1606206280000|2020-11-24 08:24:40|11302.76|11302.76|11303.27|11303.27|11303.27|11303.27|11302.76|11302.76|0
1606206290000|2020-11-24 08:24:50|11302.65|11302.65|11302.26|11302.26|11302.88|11302.88|11302.26|11302.26|0
1606206300000|2020-11-24 08:25:00|11302.88|11302.88|11305.35|11305.35|11305.35|11305.35|11302.88|11302.88|0
1606206310000|2020-11-24 08:25:10|11302.88|11302.88|11301.25|11301.25|11302.88|11302.88|11301.25|11301.25|0
1606206320000|2020-11-24 08:25:20|11300.9|11300.9|11299.24|11299.24|11300.9|11300.9|11299.07|11299.07|0
1606206330000|2020-11-24 08:25:30|11298.95|11298.95|11296.74|11296.74|11299.21|11299.21|11296.74|11296.74|0
1606206340000|2020-11-24 08:25:40|11296.87|11296.87|11293.53|11293.53|11296.87|11296.87|11293.53|11293.53|0
1606206350000|2020-11-24 08:25:50|11292.86|11292.86|11291.4|11291.4|11292.86|11292.86|11291.4|11291.4|0
1606206360000|2020-11-24 08:26:00|11290.67|11290.67|11292.56|11292.56|11292.56|11292.56|11290.31|11290.31|0
1606206370000|2020-11-24 08:26:10|11292.07|11292.07|11290.27|11290.27|11292.22|11292.22|11290.27|11290.27|0
1606206380000|2020-11-24 08:26:20|11290.61|11290.61|11290.61|11290.61|11290.61|11290.61|11290.61|11290.61|0
1606206390000|2020-11-24 08:26:30|11291.08|11291.08|11291.08|11291.08|11291.08|11291.08|11291.08|11291.08|0
1606206400000|2020-11-24 08:26:40|11290.65|11290.65|11288.79|11288.79|11290.65|11290.65|11288.79|11288.79|0
1606206410000|2020-11-24 08:26:50|11287.38|11287.38|11287.38|11287.38|11287.38|11287.38|11287.38|11287.38|0
1606206420000|2020-11-24 08:27:00|11287.27|11287.27|11287.03|11287.03|11287.27|11287.27|11286.32|11286.32|0
1606206430000|2020-11-24 08:27:10|11287.15|11287.15|11287.53|11287.53|11288.59|11288.59|11287.15|11287.15|0
1606206440000|2020-11-24 08:27:20|11287.67|11287.67|11286.96|11286.96|11287.96|11287.96|11286.96|11286.96|0
1606206450000|2020-11-24 08:27:30|11287.2|11287.2|11288.29|11288.29|11288.29|11288.29|11287.2|11287.2|0
1606206460000|2020-11-24 08:27:40|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|11289.11|0
1606206470000|2020-11-24 08:27:50|11289.28|11289.28|11288.21|11288.21|11289.28|11289.28|11287.72|11287.72|0
1606206480000|2020-11-24 08:28:00|11288.34|11288.34|11286.45|11286.45|11288.34|11288.34|11286.45|11286.45|0
1606206490000|2020-11-24 08:28:10|11286.79|11286.79|11286.98|11286.98|11286.98|11286.98|11286.79|11286.79|0
1606206500000|2020-11-24 08:28:20|11287.18|11287.18|11286.51|11286.51|11287.18|11287.18|11286.51|11286.51|0
1606206510000|2020-11-24 08:28:30|11286.11|11286.11|11286.11|11286.11|11286.11|11286.11|11286.11|11286.11|0
1606206520000|2020-11-24 08:28:40|11285.52|11285.52|11284.7|11284.7|11285.52|11285.52|11284.7|11284.7|0
1606206530000|2020-11-24 08:28:50|11284.26|11284.26|11284.11|11284.11|11284.26|11284.26|11284.11|11284.11|0
1606206540000|2020-11-24 08:29:00|11283.02|11283.02|11282.92|11282.92|11283.02|11283.02|11282.58|11282.58|0
1606206550000|2020-11-24 08:29:10|11280.45|11280.45|11280.45|11280.45|11280.45|11280.45|11280.45|11280.45|0
1606206560000|2020-11-24 08:29:20|11280.15|11280.15|11279.48|11279.48|11280.25|11280.25|11279.48|11279.48|0
1606206570000|2020-11-24 08:29:30|11279.65|11279.65|11281.3|11281.3|11281.3|11281.3|11279.65|11279.65|0
1606206580000|2020-11-24 08:29:40|11281.65|11281.65|11281.46|11281.46|11281.65|11281.65|11281.46|11281.46|0
1606206590000|2020-11-24 08:29:50|11282.01|11282.01|11282.21|11282.21|11282.21|11282.21|11282.01|11282.01|0
1606206600000|2020-11-24 08:30:00|11282.38|11282.38|11281.8|11281.8|11282.79|11282.79|11281.21|11281.21|0
1606206610000|2020-11-24 08:30:10|11282.42|11282.42|11282.41|11282.41|11282.83|11282.83|11282.41|11282.41|0
1606206620000|2020-11-24 08:30:20|11282.87|11282.87|11281.64|11281.64|11282.87|11282.87|11281.43|11281.43|0
1606206630000|2020-11-24 08:30:30|11279.99|11279.99|11279.5|11279.5|11280.08|11280.08|11278.65|11278.65|0
1606206640000|2020-11-24 08:30:40|11278.68|11278.68|11277.4|11277.4|11278.68|11278.68|11276.46|11276.46|0
1606206650000|2020-11-24 08:30:50|11276.16|11276.16|11274.29|11274.29|11276.16|11276.16|11274.29|11274.29|0
1606206660000|2020-11-24 08:31:00|11274.12|11274.12|11274.29|11274.29|11275.84|11275.84|11274.12|11274.12|0
1606206670000|2020-11-24 08:31:10|11274.41|11274.41|11272.71|11272.71|11274.41|11274.41|11272.71|11272.71|0
1606206680000|2020-11-24 08:31:20|11272.88|11272.88|11271.23|11271.23|11272.88|11272.88|11271.23|11271.23|0
1606206690000|2020-11-24 08:31:30|11270.83|11270.83|11268.92|11268.92|11271.65|11271.65|11268.92|11268.92|0
1606206700000|2020-11-24 08:31:40|11269.01|11269.01|11269.13|11269.13|11269.13|11269.13|11269.01|11269.01|0
1606206710000|2020-11-24 08:31:50|11268.98|11268.98|11269.73|11269.73|11269.73|11269.73|11268.98|11268.98|0
1606206720000|2020-11-24 08:32:00|11269.49|11269.49|11269.37|11269.37|11269.49|11269.49|11269.37|11269.37|0
1606206730000|2020-11-24 08:32:10|11269.14|11269.14|11270.2|11270.2|11270.2|11270.2|11269.14|11269.14|0
1606206740000|2020-11-24 08:32:20|11269.47|11269.47|11271.75|11271.75|11271.75|11271.75|11269.47|11269.47|0
1606206750000|2020-11-24 08:32:30|11270.5|11270.5|11270.8|11270.8|11270.8|11270.8|11270.44|11270.44|0
1606206760000|2020-11-24 08:32:40|11271.42|11271.42|11271.5|11271.5|11272.15|11272.15|11271.42|11271.42|0
1606206770000|2020-11-24 08:32:50|11271.33|11271.33|11270.84|11270.84|11271.33|11271.33|11270.84|11270.84|0
1606206780000|2020-11-24 08:33:00|11270.61|11270.61|11269.45|11269.45|11270.61|11270.61|11269.22|11269.22|0
1606206790000|2020-11-24 08:33:10|11269.22|11269.22|11268.33|11268.33|11269.22|11269.22|11268.33|11268.33|0
1606206800000|2020-11-24 08:33:20|11268.26|11268.26|11266.76|11266.76|11268.6|11268.6|11266.47|11266.47|0
1606206810000|2020-11-24 08:33:30|11267.58|11267.58|11270.25|11270.25|11270.35|11270.35|11267.58|11267.58|0
1606206820000|2020-11-24 08:33:40|11268.61|11268.61|11266.34|11266.34|11268.61|11268.61|11266.34|11266.34|0
1606206830000|2020-11-24 08:33:50|11265.71|11265.71|11264.03|11264.03|11265.71|11265.71|11264.03|11264.03|0
1606206840000|2020-11-24 08:34:00|11263.21|11263.21|11263.77|11263.77|11263.77|11263.77|11263.21|11263.21|0
1606206850000|2020-11-24 08:34:10|11264|11264|11267.15|11267.15|11267.43|11267.43|11264|11264|0
1606206860000|2020-11-24 08:34:20|11267.01|11267.01|11267.01|11267.01|11267.15|11267.15|11265.36|11265.36|0
1606206870000|2020-11-24 08:34:30|11267.12|11267.12|11267.12|11267.12|11267.12|11267.12|11267.12|11267.12|0
1606206880000|2020-11-24 08:34:40|11267.6|11267.6|11267.22|11267.22|11267.6|11267.6|11266.54|11266.54|0
1606206890000|2020-11-24 08:34:50|11266.4|11266.4|11266.4|11266.4|11266.4|11266.4|11266.4|11266.4|0
1606206900000|2020-11-24 08:35:00|11264.75|11264.75|11266.01|11266.01|11266.01|11266.01|11264.75|11264.75|0
1606206910000|2020-11-24 08:35:10|11266.41|11266.41|11268.37|11268.37|11268.52|11268.52|11266.41|11266.41|0
1606206920000|2020-11-24 08:35:20|11267.75|11267.75|11268.26|11268.26|11268.26|11268.26|11267.75|11267.75|0
1606206930000|2020-11-24 08:35:30|11269.11|11269.11|11268.6|11268.6|11269.11|11269.11|11268.6|11268.6|0
1606206940000|2020-11-24 08:35:40|11268.94|11268.94|11268.65|11268.65|11269.18|11269.18|11268.65|11268.65|0
1606206950000|2020-11-24 08:35:50|11268.39|11268.39|11268.29|11268.29|11268.58|11268.58|11268.29|11268.29|0
1606206960000|2020-11-24 08:36:00|11268.53|11268.53|11269.56|11269.56|11269.56|11269.56|11268.53|11268.53|0
1606206970000|2020-11-24 08:36:10|11270.29|11270.29|11271.33|11271.33|11271.64|11271.64|11270.29|11270.29|0
1606206980000|2020-11-24 08:36:20|11270.51|11270.51|11266.97|11266.97|11271.03|11271.03|11266.97|11266.97|0
1606206990000|2020-11-24 08:36:30|11266.8|11266.8|11265.83|11265.83|11266.8|11266.8|11265.83|11265.83|0
1606207000000|2020-11-24 08:36:40|11265.68|11265.68|11265.21|11265.21|11265.68|11265.68|11265.21|11265.21|0
1606207010000|2020-11-24 08:36:50|11265.04|11265.04|11264.78|11264.78|11265.04|11265.04|11264.78|11264.78|0
1606207020000|2020-11-24 08:37:00|11264.2|11264.2|11261.77|11261.77|11264.2|11264.2|11260.81|11260.81|0
1606207030000|2020-11-24 08:37:10|11261.65|11261.65|11261.8|11261.8|11261.8|11261.8|11261.65|11261.65|0
1606207040000|2020-11-24 08:37:20|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|11261.97|0
1606207050000|2020-11-24 08:37:30|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|0
1606207060000|2020-11-24 08:37:40|11261.68|11261.68|11261.68|11261.68|11261.68|11261.68|11261.68|11261.68|0
1606207080000|2020-11-24 08:38:00|11261.45|11261.45|11261.3|11261.3|11261.45|11261.45|11261.3|11261.3|0
1606207090000|2020-11-24 08:38:10|11261.08|11261.08|11254.15|11254.15|11261.32|11261.32|11252.87|11252.87|0
1606207100000|2020-11-24 08:38:20|11253.95|11253.95|11254.82|11254.82|11254.82|11254.82|11253.95|11253.95|0
1606207110000|2020-11-24 08:38:30|11255.11|11255.11|11255.3|11255.3|11255.3|11255.3|11255.11|11255.11|0
1606207120000|2020-11-24 08:38:40|11255.13|11255.13|11254.5|11254.5|11255.13|11255.13|11254.5|11254.5|0
1606207130000|2020-11-24 08:38:50|11254.4|11254.4|11251.01|11251.01|11254.4|11254.4|11251.01|11251.01|0
1606207140000|2020-11-24 08:39:00|11251.24|11251.24|11250.21|11250.21|11251.24|11251.24|11250.21|11250.21|0
1606207150000|2020-11-24 08:39:10|11250.68|11250.68|11249.54|11249.54|11250.68|11250.68|11249.54|11249.54|0
1606207160000|2020-11-24 08:39:20|11250.05|11250.05|11249.74|11249.74|11250.22|11250.22|11248.63|11248.63|0
1606207170000|2020-11-24 08:39:30|11249.89|11249.89|11251.49|11251.49|11252.31|11252.31|11249.47|11249.47|0
1606207180000|2020-11-24 08:39:40|11251.72|11251.72|11255.76|11255.76|11256|11256|11251.72|11251.72|0
1606207190000|2020-11-24 08:39:50|11254.11|11254.11|11254.32|11254.32|11254.45|11254.45|11254.11|11254.11|0
1606207200000|2020-11-24 08:40:00|11254.45|11254.45|11253.66|11253.66|11254.57|11254.57|11253.09|11253.09|0
1606207210000|2020-11-24 08:40:10|11252.83|11252.83|11253.12|11253.12|11253.12|11253.12|11252.83|11252.83|0
1606207220000|2020-11-24 08:40:20|11252|11252|11252.48|11252.48|11253.99|11253.99|11252|11252|0
1606207230000|2020-11-24 08:40:30|11252.84|11252.84|11252.34|11252.34|11252.84|11252.84|11250.83|11250.83|0
1606207240000|2020-11-24 08:40:40|11252.08|11252.08|11250.16|11250.16|11252.27|11252.27|11250.16|11250.16|0
1606207250000|2020-11-24 08:40:50|11250.99|11250.99|11250.76|11250.76|11252.63|11252.63|11250.76|11250.76|0
1606207260000|2020-11-24 08:41:00|11250.05|11250.05|11250.15|11250.15|11250.88|11250.88|11250.05|11250.05|0
1606207270000|2020-11-24 08:41:10|11250.39|11250.39|11250.81|11250.81|11250.81|11250.81|11250.05|11250.05|0
1606207280000|2020-11-24 08:41:20|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|11250.9|0
1606207290000|2020-11-24 08:41:30|11247.96|11247.96|11247.96|11247.96|11247.96|11247.96|11247.96|11247.96|0
1606207300000|2020-11-24 08:41:40|11247.14|11247.14|11248.06|11248.06|11248.06|11248.06|11247.14|11247.14|0
1606207310000|2020-11-24 08:41:50|11247.43|11247.43|11248.1|11248.1|11248.1|11248.1|11247.28|11247.28|0
1606207320000|2020-11-24 08:42:00|11247.48|11247.48|11247.07|11247.07|11247.6|11247.6|11247.07|11247.07|0
1606207330000|2020-11-24 08:42:10|11246.24|11246.24|11246.73|11246.73|11246.73|11246.73|11246.24|11246.24|0
1606207340000|2020-11-24 08:42:20|11247.03|11247.03|11248.01|11248.01|11248.64|11248.64|11247|11247|0
1606207350000|2020-11-24 08:42:30|11247.82|11247.82|11248.24|11248.24|11248.24|11248.24|11246.17|11246.17|0
1606207360000|2020-11-24 08:42:40|11248.36|11248.36|11248.98|11248.98|11248.98|11248.98|11248.36|11248.36|0
1606207370000|2020-11-24 08:42:50|11248.36|11248.36|11247.73|11247.73|11248.36|11248.36|11247.73|11247.73|0
1606207380000|2020-11-24 08:43:00|11247.85|11247.85|11247.85|11247.85|11247.85|11247.85|11247.85|11247.85|0
1606207390000|2020-11-24 08:43:10|11247.57|11247.57|11246.73|11246.73|11247.64|11247.64|11246.73|11246.73|0
1606207400000|2020-11-24 08:43:20|11246.44|11246.44|11245.62|11245.62|11247.27|11247.27|11244.8|11244.8|0
1606207410000|2020-11-24 08:43:30|11246.87|11246.87|11245.62|11245.62|11246.87|11246.87|11245.62|11245.62|0
1606207420000|2020-11-24 08:43:40|11243.15|11243.15|11244.24|11244.24|11244.24|11244.24|11242.71|11242.71|0
1606207430000|2020-11-24 08:43:50|11245.88|11245.88|11248.21|11248.21|11248.57|11248.57|11245.88|11245.88|0
1606207440000|2020-11-24 08:44:00|11248.28|11248.28|11253.04|11253.04|11253.04|11253.04|11248.28|11248.28|0
1606207450000|2020-11-24 08:44:10|11253.13|11253.13|11254.38|11254.38|11254.38|11254.38|11253.13|11253.13|0
1606207460000|2020-11-24 08:44:20|11253.75|11253.75|11253.24|11253.24|11254.12|11254.12|11253.24|11253.24|0
1606207480000|2020-11-24 08:44:40|11253.18|11253.18|11252.35|11252.35|11253.18|11253.18|11252.35|11252.35|0
1606207490000|2020-11-24 08:44:50|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|0
1606207500000|2020-11-24 08:45:00|11253.53|11253.53|11253.11|11253.11|11254.35|11254.35|11253.11|11253.11|0
1606207510000|2020-11-24 08:45:10|11252.81|11252.81|11252.86|11252.86|11252.86|11252.86|11252.52|11252.52|0
1606207520000|2020-11-24 08:45:20|11253.03|11253.03|11251.39|11251.39|11253.03|11253.03|11251.39|11251.39|0
1606207530000|2020-11-24 08:45:30|11251.02|11251.02|11250.89|11250.89|11251.02|11251.02|11250.89|11250.89|0
1606207540000|2020-11-24 08:45:40|11251.26|11251.26|11251.43|11251.43|11251.43|11251.43|11250.6|11250.6|0
1606207550000|2020-11-24 08:45:50|11251.72|11251.72|11253.61|11253.61|11253.61|11253.61|11251.72|11251.72|0
1606207560000|2020-11-24 08:46:00|11253.27|11253.27|11252.88|11252.88|11254.13|11254.13|11252.88|11252.88|0
1606207570000|2020-11-24 08:46:10|11252.06|11252.06|11250.89|11250.89|11252.06|11252.06|11250.89|11250.89|0
1606207580000|2020-11-24 08:46:20|11250.81|11250.81|11250.59|11250.59|11250.81|11250.81|11250.59|11250.59|0
1606207590000|2020-11-24 08:46:30|11250.52|11250.52|11250.59|11250.59|11250.86|11250.86|11250.52|11250.52|0
1606207600000|2020-11-24 08:46:40|11250.85|11250.85|11251.28|11251.28|11251.28|11251.28|11250.85|11250.85|0
1606207610000|2020-11-24 08:46:50|11251.19|11251.19|11249.94|11249.94|11251.19|11251.19|11249.94|11249.94|0
1606207620000|2020-11-24 08:47:00|11250.09|11250.09|11251.84|11251.84|11252.56|11252.56|11250.09|11250.09|0
1606207630000|2020-11-24 08:47:10|11252.01|11252.01|11253.75|11253.75|11253.75|11253.75|11252.01|11252.01|0
1606207640000|2020-11-24 08:47:20|11254.58|11254.58|11257.87|11257.87|11257.87|11257.87|11253.75|11253.75|0
1606207650000|2020-11-24 08:47:30|11258.69|11258.69|11260.85|11260.85|11260.85|11260.85|11258.69|11258.69|0
1606207660000|2020-11-24 08:47:40|11260.97|11260.97|11259.15|11259.15|11260.97|11260.97|11259.15|11259.15|0
1606207670000|2020-11-24 08:47:50|11259.28|11259.28|11256.59|11256.59|11259.49|11259.49|11256.59|11256.59|0
1606207680000|2020-11-24 08:48:00|11256.22|11256.22|11257.07|11257.07|11257.61|11257.61|11256.22|11256.22|0
1606207690000|2020-11-24 08:48:10|11257.9|11257.9|11258.42|11258.42|11258.42|11258.42|11257.6|11257.6|0
1606207700000|2020-11-24 08:48:20|11258.06|11258.06|11256.98|11256.98|11258.06|11258.06|11256.98|11256.98|0
1606207710000|2020-11-24 08:48:30|11257.22|11257.22|11257.69|11257.69|11257.69|11257.69|11257.22|11257.22|0
1606207720000|2020-11-24 08:48:40|11257.45|11257.45|11257.92|11257.92|11257.92|11257.92|11257.45|11257.45|0
1606207730000|2020-11-24 08:48:50|11257.63|11257.63|11257.49|11257.49|11257.73|11257.73|11257.49|11257.49|0
1606207760000|2020-11-24 08:49:20|11258.31|11258.31|11260.78|11260.78|11260.78|11260.78|11258.31|11258.31|0
1606207770000|2020-11-24 08:49:30|11260.64|11260.64|11260.78|11260.78|11260.78|11260.78|11260.64|11260.64|0
1606207780000|2020-11-24 08:49:40|11261.02|11261.02|11261.11|11261.11|11261.75|11261.75|11260.93|11260.93|0
1606207790000|2020-11-24 08:49:50|11260.23|11260.23|11260.23|11260.23|11260.23|11260.23|11260.23|11260.23|0
1606207800000|2020-11-24 08:50:00|11260.96|11260.96|11264.4|11264.4|11264.4|11264.4|11260.81|11260.81|0
1606207810000|2020-11-24 08:50:10|11263.78|11263.78|11264.07|11264.07|11264.07|11264.07|11263.78|11263.78|0
1606207820000|2020-11-24 08:50:20|11263.9|11263.9|11264.82|11264.82|11264.82|11264.82|11263.9|11263.9|0
1606207830000|2020-11-24 08:50:30|11264.92|11264.92|11265.74|11265.74|11265.74|11265.74|11264.92|11264.92|0
1606207840000|2020-11-24 08:50:40|11267.39|11267.39|11269.45|11269.45|11269.45|11269.45|11267.39|11267.39|0
1606207850000|2020-11-24 08:50:50|11268.87|11268.87|11268.78|11268.78|11268.87|11268.87|11268.25|11268.25|0
1606207860000|2020-11-24 08:51:00|11269.01|11269.01|11271.03|11271.03|11271.03|11271.03|11269.01|11269.01|0
1606207870000|2020-11-24 08:51:10|11271.85|11271.85|11270.65|11270.65|11271.85|11271.85|11270.65|11270.65|0
1606207880000|2020-11-24 08:51:20|11270.74|11270.74|11270.54|11270.54|11271.57|11271.57|11269.92|11269.92|0
1606207890000|2020-11-24 08:51:30|11271.37|11271.37|11272.19|11272.19|11272.19|11272.19|11271.37|11271.37|0
1606207900000|2020-11-24 08:51:40|11271.37|11271.37|11270.16|11270.16|11271.8|11271.8|11270.16|11270.16|0
1606207910000|2020-11-24 08:51:50|11271.4|11271.4|11271.11|11271.11|11271.4|11271.4|11271.11|11271.11|0
1606207920000|2020-11-24 08:52:00|11271.38|11271.38|11271.94|11271.94|11271.94|11271.94|11271.11|11271.11|0
1606207930000|2020-11-24 08:52:10|11272.76|11272.76|11273.49|11273.49|11273.49|11273.49|11272.2|11272.2|0
1606207940000|2020-11-24 08:52:20|11274.11|11274.11|11273.99|11273.99|11274.19|11274.19|11273.77|11273.77|0
1606207960000|2020-11-24 08:52:40|11274.61|11274.61|11272.17|11272.17|11274.61|11274.61|11272.17|11272.17|0
1606207970000|2020-11-24 08:52:50|11272.1|11272.1|11271.51|11271.51|11272.1|11272.1|11271.28|11271.28|0
1606207980000|2020-11-24 08:53:00|11270.19|11270.19|11266.85|11266.85|11270.19|11270.19|11266.85|11266.85|0
1606207990000|2020-11-24 08:53:10|11267.68|11267.68|11271.2|11271.2|11271.2|11271.2|11266.43|11266.43|0
1606208000000|2020-11-24 08:53:20|11271.02|11271.02|11274.31|11274.31|11275.08|11275.08|11271.02|11271.02|0
1606208010000|2020-11-24 08:53:30|11273.48|11273.48|11275.52|11275.52|11276.35|11276.35|11273.48|11273.48|0
1606208020000|2020-11-24 08:53:40|11274.7|11274.7|11278.49|11278.49|11278.82|11278.82|11274.7|11274.7|0
1606208030000|2020-11-24 08:53:50|11278.95|11278.95|11277.19|11277.19|11278.95|11278.95|11277.19|11277.19|0
1606208040000|2020-11-24 08:54:00|11277.43|11277.43|11275.62|11275.62|11277.66|11277.66|11275.12|11275.12|0
1606208050000|2020-11-24 08:54:10|11275.15|11275.15|11279.83|11279.83|11280.13|11280.13|11275.15|11275.15|0
1606208060000|2020-11-24 08:54:20|11280.16|11280.16|11281.02|11281.02|11281.19|11281.19|11280.1|11280.1|0
1606208070000|2020-11-24 08:54:30|11281.14|11281.14|11278.67|11278.67|11281.14|11281.14|11278.67|11278.67|0
1606208080000|2020-11-24 08:54:40|11277.42|11277.42|11274.95|11274.95|11277.42|11277.42|11274.95|11274.95|0
1606208090000|2020-11-24 08:54:50|11274.36|11274.36|11274.23|11274.23|11274.36|11274.36|11274|11274|0
1606208100000|2020-11-24 08:55:00|11273.75|11273.75|11273.93|11273.93|11274.34|11274.34|11273.11|11273.11|0
1606208110000|2020-11-24 08:55:10|11274.16|11274.16|11274.65|11274.65|11274.65|11274.65|11274.16|11274.16|0
1606208120000|2020-11-24 08:55:20|11274.77|11274.77|11273.44|11273.44|11275.28|11275.28|11273.44|11273.44|0
1606208130000|2020-11-24 08:55:30|11273.51|11273.51|11273.57|11273.57|11273.57|11273.57|11273.51|11273.51|0
1606208140000|2020-11-24 08:55:40|11275.44|11275.44|11275.18|11275.18|11275.44|11275.44|11275.11|11275.11|0
1606208150000|2020-11-24 08:55:50|11275.29|11275.29|11272|11272|11275.29|11275.29|11272|11272|0
1606208160000|2020-11-24 08:56:00|11272.63|11272.63|11272.65|11272.65|11272.65|11272.65|11272.39|11272.39|0
1606208170000|2020-11-24 08:56:10|11273.69|11273.69|11278.73|11278.73|11279.55|11279.55|11271.67|11271.67|0
1606208180000|2020-11-24 08:56:20|11278.92|11278.92|11278.79|11278.79|11279.06|11279.06|11278.79|11278.79|0
1606208190000|2020-11-24 08:56:30|11278.62|11278.62|11280.55|11280.55|11280.89|11280.89|11277.39|11277.39|0
1606208200000|2020-11-24 08:56:40|11281.37|11281.37|11285|11285|11285|11285|11281.37|11281.37|0
1606208210000|2020-11-24 08:56:50|11285.17|11285.17|11284.1|11284.1|11285.45|11285.45|11284|11284|0
1606208220000|2020-11-24 08:57:00|11281.63|11281.63|11282.1|11282.1|11282.1|11282.1|11281.63|11281.63|0
1606208230000|2020-11-24 08:57:10|11282.81|11282.81|11282.22|11282.22|11284.69|11284.69|11282.22|11282.22|0
1606208240000|2020-11-24 08:57:20|11282.28|11282.28|11281.68|11281.68|11282.64|11282.64|11281.68|11281.68|0
1606208250000|2020-11-24 08:57:30|11281.62|11281.62|11279.98|11279.98|11281.62|11281.62|11279.83|11279.83|0
1606208270000|2020-11-24 08:57:50|11280.11|11280.11|11278.31|11278.31|11280.11|11280.11|11277.66|11277.66|0
1606208280000|2020-11-24 08:58:00|11277.92|11277.92|11278.05|11278.05|11278.05|11278.05|11277.92|11277.92|0
1606208290000|2020-11-24 08:58:10|11277.9|11277.9|11277.9|11277.9|11277.9|11277.9|11277.9|11277.9|0
1606208300000|2020-11-24 08:58:20|11277.81|11277.81|11276.45|11276.45|11277.81|11277.81|11276.45|11276.45|0
1606208310000|2020-11-24 08:58:30|11277.7|11277.7|11276.46|11276.46|11278.32|11278.32|11276.46|11276.46|0
1606208320000|2020-11-24 08:58:40|11275.73|11275.73|11275.39|11275.39|11275.73|11275.73|11275.39|11275.39|0
1606208330000|2020-11-24 08:58:50|11274.57|11274.57|11274.76|11274.76|11274.76|11274.76|11274.4|11274.4|0
1606208350000|2020-11-24 08:59:10|11274.37|11274.37|11273.84|11273.84|11274.37|11274.37|11273.84|11273.84|0
1606208360000|2020-11-24 08:59:20|11273.22|11273.22|11274.16|11274.16|11274.33|11274.33|11273.08|11273.08|0
1606208370000|2020-11-24 08:59:30|11274.36|11274.36|11274.25|11274.25|11274.42|11274.42|11274.25|11274.25|0
1606208380000|2020-11-24 08:59:40|11275.5|11275.5|11275.37|11275.37|11275.5|11275.5|11275.37|11275.37|0
1606208390000|2020-11-24 08:59:50|11275.84|11275.84|11275.97|11275.97|11275.97|11275.97|11275.84|11275.84|0
1606208400000|2020-11-24 09:00:00|11276.07|11276.07|11276.07|11276.07|11276.07|11276.07|11276.07|11276.07|0
1606208410000|2020-11-24 09:00:10|11276.31|11276.31|11278.18|11278.18|11278.18|11278.18|11275.42|11275.42|0
1606208420000|2020-11-24 09:00:20|11277.96|11277.96|11277.96|11277.96|11277.96|11277.96|11277.72|11277.72|0
1606208430000|2020-11-24 09:00:30|11278.13|11278.13|11278.25|11278.25|11278.25|11278.25|11278.01|11278.01|0
1606208440000|2020-11-24 09:00:40|11277.88|11277.88|11279|11279|11279|11279|11277.88|11277.88|0
1606208450000|2020-11-24 09:00:50|11279.13|11279.13|11278.49|11278.49|11279.13|11279.13|11278.49|11278.49|0
1606208460000|2020-11-24 09:01:00|11278.42|11278.42|11279.9|11279.9|11279.9|11279.9|11278.18|11278.18|0
1606208470000|2020-11-24 09:01:10|11278.65|11278.65|11278.65|11278.65|11278.65|11278.65|11278.65|11278.65|0
1606208480000|2020-11-24 09:01:20|11278.99|11278.99|11279.13|11279.13|11279.28|11279.28|11278.99|11278.99|0
1606208490000|2020-11-24 09:01:30|11279.37|11279.37|11279.37|11279.37|11279.37|11279.37|11279.37|11279.37|0
1606208500000|2020-11-24 09:01:40|11279.2|11279.2|11279.3|11279.3|11279.3|11279.3|11278.86|11278.86|0
1606208510000|2020-11-24 09:01:50|11279.54|11279.54|11279.54|11279.54|11279.68|11279.68|11279.3|11279.3|0
1606208520000|2020-11-24 09:02:00|11279.44|11279.44|11279.35|11279.35|11279.44|11279.44|11279.35|11279.35|0
1606208530000|2020-11-24 09:02:10|11279.58|11279.58|11278.91|11278.91|11279.58|11279.58|11277.11|11277.11|0
1606208540000|2020-11-24 09:02:20|11278.68|11278.68|11280.32|11280.32|11280.32|11280.32|11278.68|11278.68|0
1606208550000|2020-11-24 09:02:30|11280.49|11280.49|11280.32|11280.32|11280.49|11280.49|11280.32|11280.32|0
1606208560000|2020-11-24 09:02:40|11280.17|11280.17|11281.82|11281.82|11281.82|11281.82|11280.17|11280.17|0
1606208570000|2020-11-24 09:02:50|11279.35|11279.35|11279.35|11279.35|11279.35|11279.35|11279.35|11279.35|0
1606208580000|2020-11-24 09:03:00|11279.11|11279.11|11279.11|11279.11|11279.11|11279.11|11279.11|11279.11|0
1606208590000|2020-11-24 09:03:10|11279.87|11279.87|11281.55|11281.55|11281.73|11281.73|11279.87|11279.87|0
1606208600000|2020-11-24 09:03:20|11279.91|11279.91|11281.55|11281.55|11281.55|11281.55|11279.91|11279.91|0
1606208610000|2020-11-24 09:03:30|11281.89|11281.89|11282.06|11282.06|11282.06|11282.06|11281.89|11281.89|0
1606208620000|2020-11-24 09:03:40|11282.3|11282.3|11281.44|11281.44|11282.3|11282.3|11281.21|11281.21|0
1606208630000|2020-11-24 09:03:50|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|11278.97|0
1606208640000|2020-11-24 09:04:00|11279.1|11279.1|11279.42|11279.42|11279.61|11279.61|11279.1|11279.1|0
1606208650000|2020-11-24 09:04:10|11279.81|11279.81|11279.83|11279.83|11280.54|11280.54|11279.81|11279.81|0
1606208660000|2020-11-24 09:04:20|11279.69|11279.69|11280.05|11280.05|11280.31|11280.31|11279.69|11279.69|0
1606208670000|2020-11-24 09:04:30|11279.86|11279.86|11279.84|11279.84|11279.86|11279.86|11279.65|11279.65|0
1606208680000|2020-11-24 09:04:40|11280.03|11280.03|11280.22|11280.22|11280.22|11280.22|11280.03|11280.03|0
1606208690000|2020-11-24 09:04:50|11280.52|11280.52|11280.65|11280.65|11282.3|11282.3|11280.52|11280.52|0
1606208700000|2020-11-24 09:05:00|11280.88|11280.88|11280.09|11280.09|11280.88|11280.88|11280.09|11280.09|0
1606208710000|2020-11-24 09:05:10|11280.43|11280.43|11279.8|11279.8|11280.62|11280.62|11279.8|11279.8|0
1606208720000|2020-11-24 09:05:20|11279.94|11279.94|11276.62|11276.62|11280.09|11280.09|11276.62|11276.62|0
1606208730000|2020-11-24 09:05:30|11276.73|11276.73|11276.39|11276.39|11276.73|11276.73|11276.03|11276.03|0
1606208740000|2020-11-24 09:05:40|11276.89|11276.89|11276.89|11276.89|11276.89|11276.89|11276.89|11276.89|0
1606208750000|2020-11-24 09:05:50|11276.26|11276.26|11276.41|11276.41|11276.41|11276.41|11276.26|11276.26|0
1606208760000|2020-11-24 09:06:00|11277.03|11277.03|11277.23|11277.23|11277.23|11277.23|11276.21|11276.21|0
1606208770000|2020-11-24 09:06:10|11277.36|11277.36|11279.34|11279.34|11279.34|11279.34|11277.36|11277.36|0
1606208780000|2020-11-24 09:06:20|11279.1|11279.1|11278.06|11278.06|11279.1|11279.1|11276.94|11276.94|0
1606208790000|2020-11-24 09:06:30|11277.91|11277.91|11277.68|11277.68|11277.91|11277.91|11277.62|11277.62|0
1606208800000|2020-11-24 09:06:40|11277.83|11277.83|11277.03|11277.03|11277.83|11277.83|11276.89|11276.89|0
1606208810000|2020-11-24 09:06:50|11277.18|11277.18|11277.42|11277.42|11277.42|11277.42|11277.18|11277.18|0
1606208820000|2020-11-24 09:07:00|11277.22|11277.22|11277.22|11277.22|11277.22|11277.22|11277.22|11277.22|0
1606208830000|2020-11-24 09:07:10|11277.49|11277.49|11278.17|11278.17|11278.17|11278.17|11277.49|11277.49|0
1606208840000|2020-11-24 09:07:20|11278.46|11278.46|11277.88|11277.88|11278.46|11278.46|11277.88|11277.88|0
1606208850000|2020-11-24 09:07:30|11278.02|11278.02|11278.26|11278.26|11278.26|11278.26|11278.02|11278.02|0
1606208860000|2020-11-24 09:07:40|11278.11|11278.11|11277.61|11277.61|11278.11|11278.11|11277.27|11277.27|0
1606208870000|2020-11-24 09:07:50|11277.13|11277.13|11277.37|11277.37|11277.37|11277.37|11277.13|11277.13|0
1606208880000|2020-11-24 09:08:00|11277.35|11277.35|11276.16|11276.16|11277.81|11277.81|11276.16|11276.16|0
1606208890000|2020-11-24 09:08:10|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|0
1606208900000|2020-11-24 09:08:20|11276.16|11276.16|11276.65|11276.65|11276.79|11276.79|11276.03|11276.03|0
1606208910000|2020-11-24 09:08:30|11277.01|11277.01|11277.23|11277.23|11277.23|11277.23|11277.01|11277.01|0
1606208920000|2020-11-24 09:08:40|11276.79|11276.79|11276.79|11276.79|11276.79|11276.79|11276.79|11276.79|0
1606208930000|2020-11-24 09:08:50|11277.41|11277.41|11277.06|11277.06|11277.65|11277.65|11276.15|11276.15|0
1606208940000|2020-11-24 09:09:00|11277.76|11277.76|11277.76|11277.76|11277.76|11277.76|11277.76|11277.76|0
1606208950000|2020-11-24 09:09:10|11277.56|11277.56|11277.56|11277.56|11277.56|11277.56|11277.56|11277.56|0
1606208960000|2020-11-24 09:09:20|11277.8|11277.8|11277.8|11277.8|11277.99|11277.99|11277.8|11277.8|0
1606208970000|2020-11-24 09:09:30|11277.99|11277.99|11277.56|11277.56|11277.99|11277.99|11277.56|11277.56|0
1606208980000|2020-11-24 09:09:40|11278.04|11278.04|11278.7|11278.7|11278.87|11278.87|11277.21|11277.21|0
1606208990000|2020-11-24 09:09:50|11279.32|11279.32|11279.95|11279.95|11280.14|11280.14|11279.32|11279.32|0
1606209000000|2020-11-24 09:10:00|11279.58|11279.58|11279.58|11279.58|11279.58|11279.58|11279.58|11279.58|0
1606209010000|2020-11-24 09:10:10|11279.92|11279.92|11280.12|11280.12|11280.12|11280.12|11279.83|11279.83|0
1606209030000|2020-11-24 09:10:30|11280.21|11280.21|11281|11281|11282.02|11282.02|11280.04|11280.04|0
1606209040000|2020-11-24 09:10:40|11284.3|11284.3|11282.65|11282.65|11284.3|11284.3|11281.83|11281.83|0
1606209050000|2020-11-24 09:10:50|11282.82|11282.82|11281.9|11281.9|11282.82|11282.82|11281.17|11281.17|0
1606209060000|2020-11-24 09:11:00|11281.66|11281.66|11281.72|11281.72|11282.17|11282.17|11281.42|11281.42|0
1606209070000|2020-11-24 09:11:10|11280.89|11280.89|11281.95|11281.95|11281.95|11281.95|11280.89|11280.89|0
1606209080000|2020-11-24 09:11:20|11280.76|11280.76|11282.12|11282.12|11282.12|11282.12|11280.76|11280.76|0
1606209090000|2020-11-24 09:11:30|11282.24|11282.24|11283.06|11283.06|11283.06|11283.06|11282.24|11282.24|0
1606209100000|2020-11-24 09:11:40|11283.89|11283.89|11283.3|11283.3|11283.89|11283.89|11283.18|11283.18|0
1606209110000|2020-11-24 09:11:50|11283.16|11283.16|11283.16|11283.16|11283.16|11283.16|11283.16|11283.16|0
1606209130000|2020-11-24 09:12:10|11282.86|11282.86|11282.45|11282.45|11282.86|11282.86|11282.35|11282.35|0
1606209140000|2020-11-24 09:12:20|11282.96|11282.96|11282.89|11282.89|11282.96|11282.96|11282.89|11282.89|0
1606209150000|2020-11-24 09:12:30|11283.83|11283.83|11283.84|11283.84|11284.06|11284.06|11283.83|11283.83|0
1606209160000|2020-11-24 09:12:40|11283.6|11283.6|11283.37|11283.37|11283.6|11283.6|11283.37|11283.37|0
1606209170000|2020-11-24 09:12:50|11283.13|11283.13|11283.2|11283.2|11283.2|11283.2|11282.82|11282.82|0
1606209190000|2020-11-24 09:13:10|11283.05|11283.05|11283.05|11283.05|11283.05|11283.05|11283.05|11283.05|0
1606209200000|2020-11-24 09:13:20|11283.19|11283.19|11283.38|11283.38|11283.46|11283.46|11282.8|11282.8|0
1606209210000|2020-11-24 09:13:30|11284.2|11284.2|11286.31|11286.31|11286.31|11286.31|11284.2|11284.2|0
1606209220000|2020-11-24 09:13:40|11287.13|11287.13|11287.96|11287.96|11287.96|11287.96|11287.13|11287.13|0
1606209230000|2020-11-24 09:13:50|11287.13|11287.13|11287.46|11287.46|11287.46|11287.46|11287.13|11287.13|0
1606209240000|2020-11-24 09:14:00|11288.28|11288.28|11290.31|11290.31|11290.31|11290.31|11288.28|11288.28|0
1606209250000|2020-11-24 09:14:10|11289.48|11289.48|11287.9|11287.9|11289.48|11289.48|11287.84|11287.84|0
1606209280000|2020-11-24 09:14:40|11288.73|11288.73|11288.73|11288.73|11288.73|11288.73|11288.73|11288.73|0
1606209290000|2020-11-24 09:14:50|11289.02|11289.02|11289.21|11289.21|11289.21|11289.21|11289.02|11289.02|0
1606209300000|2020-11-24 09:15:00|11289.58|11289.58|11289.88|11289.88|11289.88|11289.88|11289.58|11289.58|0
1606209310000|2020-11-24 09:15:10|11289.71|11289.71|11288.41|11288.41|11289.71|11289.71|11288.03|11288.03|0
1606209330000|2020-11-24 09:15:30|11288.77|11288.77|11288.69|11288.69|11288.77|11288.77|11288.69|11288.69|0
1606209340000|2020-11-24 09:15:40|11288.86|11288.86|11289.09|11289.09|11289.09|11289.09|11288.86|11288.86|0
1606209350000|2020-11-24 09:15:50|11289.38|11289.38|11289.72|11289.72|11289.96|11289.96|11289.38|11289.38|0
1606209360000|2020-11-24 09:16:00|11289.84|11289.84|11288.3|11288.3|11289.84|11289.84|11288.19|11288.19|0
1606209370000|2020-11-24 09:16:10|11288.18|11288.18|11288.33|11288.33|11288.47|11288.47|11288.18|11288.18|0
1606209380000|2020-11-24 09:16:20|11288.19|11288.19|11288.65|11288.65|11288.65|11288.65|11287.99|11287.99|0
1606209390000|2020-11-24 09:16:30|11288.77|11288.77|11288.33|11288.33|11288.77|11288.77|11287.94|11287.94|0
1606209400000|2020-11-24 09:16:40|11288.96|11288.96|11288.96|11288.96|11288.96|11288.96|11288.96|11288.96|0
1606209410000|2020-11-24 09:16:50|11289.05|11289.05|11289.12|11289.12|11289.12|11289.12|11288.88|11288.88|0
1606209420000|2020-11-24 09:17:00|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|0
1606209430000|2020-11-24 09:17:10|11289.26|11289.26|11290.5|11290.5|11290.5|11290.5|11289.26|11289.26|0
1606209440000|2020-11-24 09:17:20|11290.65|11290.65|11291.56|11291.56|11291.56|11291.56|11290.65|11290.65|0
1606209450000|2020-11-24 09:17:30|11291.7|11291.7|11291.7|11291.7|11291.7|11291.7|11291.7|11291.7|0
1606209470000|2020-11-24 09:17:50|11291.93|11291.93|11291.93|11291.93|11291.93|11291.93|11291.93|11291.93|0
1606209480000|2020-11-24 09:18:00|11290.84|11290.84|11290.61|11290.61|11290.84|11290.84|11290.33|11290.33|0
1606209490000|2020-11-24 09:18:10|11290.97|11290.97|11291.9|11291.9|11292.16|11292.16|11290.97|11290.97|0
1606209510000|2020-11-24 09:18:30|11291.75|11291.75|11292.33|11292.33|11292.33|11292.33|11291.75|11291.75|0
1606209520000|2020-11-24 09:18:40|11292.46|11292.46|11292.46|11292.46|11292.46|11292.46|11292.46|11292.46|0
1606209530000|2020-11-24 09:18:50|11292.7|11292.7|11293.15|11293.15|11293.62|11293.62|11292.7|11292.7|0
1606209540000|2020-11-24 09:19:00|11294.8|11294.8|11295.74|11295.74|11295.74|11295.74|11294.8|11294.8|0
1606209550000|2020-11-24 09:19:10|11297.39|11297.39|11296.92|11296.92|11297.39|11297.39|11296.92|11296.92|0
1606209560000|2020-11-24 09:19:20|11295.67|11295.67|11293.37|11293.37|11295.67|11295.67|11293.37|11293.37|0
1606209570000|2020-11-24 09:19:30|11293.5|11293.5|11293.5|11293.5|11293.5|11293.5|11293.5|11293.5|0
1606209580000|2020-11-24 09:19:40|11292.88|11292.88|11289.44|11289.44|11292.88|11292.88|11289.44|11289.44|0
1606209590000|2020-11-24 09:19:50|11289.27|11289.27|11288.62|11288.62|11289.27|11289.27|11288.62|11288.62|0
1606209600000|2020-11-24 09:20:00|11288.48|11288.48|11288.6|11288.6|11288.6|11288.6|11288.48|11288.48|0
1606209610000|2020-11-24 09:20:10|11288.96|11288.96|11289.13|11289.13|11289.3|11289.3|11288.96|11288.96|0
1606209650000|2020-11-24 09:20:50|11289.95|11289.95|11289.95|11289.95|11289.95|11289.95|11289.95|11289.95|0
1606209660000|2020-11-24 09:21:00|11289.66|11289.66|11288.64|11288.64|11289.66|11289.66|11288.64|11288.64|0
1606209670000|2020-11-24 09:21:10|11288.84|11288.84|11289.08|11289.08|11289.08|11289.08|11288.84|11288.84|0
1606209690000|2020-11-24 09:21:30|11288.79|11288.79|11288.33|11288.33|11288.79|11288.79|11288.33|11288.33|0
1606209700000|2020-11-24 09:21:40|11287.75|11287.75|11286.21|11286.21|11287.75|11287.75|11285.98|11285.98|0
1606209710000|2020-11-24 09:21:50|11285.97|11285.97|11285.91|11285.91|11286.14|11286.14|11285.91|11285.91|0
1606209720000|2020-11-24 09:22:00|11286.53|11286.53|11286.44|11286.44|11286.53|11286.53|11286.44|11286.44|0
1606209730000|2020-11-24 09:22:10|11287.06|11287.06|11286.34|11286.34|11287.06|11287.06|11286.34|11286.34|0
1606209740000|2020-11-24 09:22:20|11285.52|11285.52|11285.4|11285.4|11285.52|11285.52|11285.4|11285.4|0
1606209750000|2020-11-24 09:22:30|11285.28|11285.28|11284.19|11284.19|11285.28|11285.28|11284.19|11284.19|0
1606209760000|2020-11-24 09:22:40|11284.43|11284.43|11283.67|11283.67|11284.43|11284.43|11283.67|11283.67|0
1606209770000|2020-11-24 09:22:50|11284.49|11284.49|11284.43|11284.43|11284.49|11284.49|11284.43|11284.43|0
1606209780000|2020-11-24 09:23:00|11284.19|11284.19|11283.96|11283.96|11284.19|11284.19|11283.96|11283.96|0
1606209790000|2020-11-24 09:23:10|11283.14|11283.14|11283.37|11283.37|11283.37|11283.37|11283.14|11283.14|0
1606209800000|2020-11-24 09:23:20|11283.2|11283.2|11283.2|11283.2|11283.2|11283.2|11283.2|11283.2|0
1606209810000|2020-11-24 09:23:30|11282.81|11282.81|11283.6|11283.6|11283.6|11283.6|11282.66|11282.66|0
1606209820000|2020-11-24 09:23:40|11283.36|11283.36|11282.93|11282.93|11283.36|11283.36|11282.93|11282.93|0
1606209840000|2020-11-24 09:24:00|11283.22|11283.22|11284.51|11284.51|11284.51|11284.51|11283.22|11283.22|0
1606209850000|2020-11-24 09:24:10|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|11285.02|0
1606209860000|2020-11-24 09:24:20|11284.87|11284.87|11284.87|11284.87|11284.87|11284.87|11284.87|11284.87|0
1606209870000|2020-11-24 09:24:30|11284.65|11284.65|11282.85|11282.85|11284.65|11284.65|11282.85|11282.85|0
1606209880000|2020-11-24 09:24:40|11282.23|11282.23|11282.08|11282.08|11282.37|11282.37|11282.08|11282.08|0
1606209890000|2020-11-24 09:24:50|11281.57|11281.57|11281.36|11281.36|11281.93|11281.93|11281.1|11281.1|0
1606209900000|2020-11-24 09:25:00|11280.34|11280.34|11280.63|11280.63|11280.63|11280.63|11280.34|11280.34|0
1606209910000|2020-11-24 09:25:10|11280.97|11280.97|11280.82|11280.82|11281.33|11281.33|11280.82|11280.82|0
1606209920000|2020-11-24 09:25:20|11279.91|11279.91|11279.95|11279.95|11279.95|11279.95|11279.57|11279.57|0
1606209930000|2020-11-24 09:25:30|11279.12|11279.12|11278.54|11278.54|11279.12|11279.12|11278.54|11278.54|0
1606209940000|2020-11-24 09:25:40|11277.02|11277.02|11277.67|11277.67|11277.84|11277.84|11277.02|11277.02|0
1606209960000|2020-11-24 09:26:00|11277.44|11277.44|11276.55|11276.55|11277.44|11277.44|11276.55|11276.55|0
1606209970000|2020-11-24 09:26:10|11276.48|11276.48|11276.89|11276.89|11276.89|11276.89|11275.24|11275.24|0
1606209980000|2020-11-24 09:26:20|11276.65|11276.65|11276.29|11276.29|11276.65|11276.65|11276.29|11276.29|0
1606209990000|2020-11-24 09:26:30|11276.06|11276.06|11275.9|11275.9|11276.06|11276.06|11275.9|11275.9|0
1606210000000|2020-11-24 09:26:40|11276.17|11276.17|11276.53|11276.53|11276.53|11276.53|11276.17|11276.17|0
1606210010000|2020-11-24 09:26:50|11276.02|11276.02|11278.49|11278.49|11279.42|11279.42|11276.02|11276.02|0
1606210020000|2020-11-24 09:27:00|11278.2|11278.2|11278.2|11278.2|11278.2|11278.2|11278.2|11278.2|0
1606210030000|2020-11-24 09:27:10|11278.05|11278.05|11277.4|11277.4|11278.17|11278.17|11277.4|11277.4|0
1606210040000|2020-11-24 09:27:20|11276.89|11276.89|11276.89|11276.89|11276.89|11276.89|11276.89|11276.89|0
1606210050000|2020-11-24 09:27:30|11276.72|11276.72|11275.98|11275.98|11276.72|11276.72|11275.98|11275.98|0
1606210060000|2020-11-24 09:27:40|11275.86|11275.86|11275.52|11275.52|11275.86|11275.86|11275.52|11275.52|0
1606210070000|2020-11-24 09:27:50|11275.64|11275.64|11275.45|11275.45|11275.64|11275.64|11275.45|11275.45|0
1606210080000|2020-11-24 09:28:00|11275.32|11275.32|11275.25|11275.25|11275.32|11275.32|11275.13|11275.13|0
1606210090000|2020-11-24 09:28:10|11275.53|11275.53|11275.96|11275.96|11276.19|11276.19|11275.53|11275.53|0
1606210100000|2020-11-24 09:28:20|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|0
1606210110000|2020-11-24 09:28:30|11277.19|11277.19|11278.13|11278.13|11278.13|11278.13|11277.19|11277.19|0
1606210120000|2020-11-24 09:28:40|11278.06|11278.06|11278.06|11278.06|11278.06|11278.06|11278.06|11278.06|0
1606210130000|2020-11-24 09:28:50|11277.77|11277.77|11277.95|11277.95|11278.06|11278.06|11277.77|11277.77|0
1606210140000|2020-11-24 09:29:00|11278.38|11278.38|11278.38|11278.38|11278.38|11278.38|11278.38|11278.38|0
1606210150000|2020-11-24 09:29:10|11278.53|11278.53|11279.16|11279.16|11279.16|11279.16|11278.53|11278.53|0
1606210160000|2020-11-24 09:29:20|11277.51|11277.51|11277.51|11277.51|11277.51|11277.51|11277.51|11277.51|0
1606210170000|2020-11-24 09:29:30|11278.33|11278.33|11279.84|11279.84|11279.84|11279.84|11278.33|11278.33|0
1606210180000|2020-11-24 09:29:40|11279.01|11279.01|11279.01|11279.01|11279.01|11279.01|11279.01|11279.01|0
1606210190000|2020-11-24 09:29:50|11278.84|11278.84|11279.13|11279.13|11279.13|11279.13|11278.67|11278.67|0
1606210200000|2020-11-24 09:30:00|11279.27|11279.27|11279.82|11279.82|11279.82|11279.82|11279.27|11279.27|0
1606210210000|2020-11-24 09:30:10|11280.64|11280.64|11281.04|11281.04|11281.04|11281.04|11280.64|11280.64|0
1606210220000|2020-11-24 09:30:20|11280.89|11280.89|11284.06|11284.06|11284.06|11284.06|11280.82|11280.82|0
1606210230000|2020-11-24 09:30:30|11283.89|11283.89|11287.66|11287.66|11287.78|11287.78|11283.89|11283.89|0
1606210240000|2020-11-24 09:30:40|11287.9|11287.9|11288.13|11288.13|11288.13|11288.13|11287.9|11287.9|0
1606210260000|2020-11-24 09:31:00|11288|11288|11288.36|11288.36|11288.36|11288.36|11288|11288|0
1606210270000|2020-11-24 09:31:10|11289.18|11289.18|11289.18|11289.18|11289.18|11289.18|11289.18|11289.18|0
1606210280000|2020-11-24 09:31:20|11289.47|11289.47|11290.03|11290.03|11290.03|11290.03|11289.47|11289.47|0
1606210290000|2020-11-24 09:31:30|11289.66|11289.66|11294.92|11294.92|11294.92|11294.92|11289.66|11289.66|0
1606210300000|2020-11-24 09:31:40|11295.01|11295.01|11294.53|11294.53|11295.01|11295.01|11294.53|11294.53|0
1606210320000|2020-11-24 09:32:00|11294.02|11294.02|11294|11294|11294.02|11294.02|11293.85|11293.85|0
1606210330000|2020-11-24 09:32:10|11294.63|11294.63|11295.26|11295.26|11295.26|11295.26|11294.63|11294.63|0
1606210340000|2020-11-24 09:32:20|11295.62|11295.62|11295.62|11295.62|11295.62|11295.62|11295.62|11295.62|0
1606210350000|2020-11-24 09:32:30|11295.79|11295.79|11297.44|11297.44|11297.44|11297.44|11295.79|11295.79|0
1606210360000|2020-11-24 09:32:40|11296.62|11296.62|11296.81|11296.81|11296.81|11296.81|11296.62|11296.62|0
1606210370000|2020-11-24 09:32:50|11296.66|11296.66|11304.4|11304.4|11304.4|11304.4|11296.66|11296.66|0
1606210380000|2020-11-24 09:33:00|11305.03|11305.03|11306.15|11306.15|11306.15|11306.15|11304.66|11304.66|0
1606210390000|2020-11-24 09:33:10|11306.32|11306.32|11307.09|11307.09|11307.15|11307.15|11306.32|11306.32|0
1606210400000|2020-11-24 09:33:20|11307.24|11307.24|11307.84|11307.84|11307.84|11307.84|11307.24|11307.24|0
1606210410000|2020-11-24 09:33:30|11307.97|11307.97|11309.14|11309.14|11309.14|11309.14|11307.5|11307.5|0
1606210420000|2020-11-24 09:33:40|11307.5|11307.5|11306.38|11306.38|11307.5|11307.5|11306.38|11306.38|0
1606210430000|2020-11-24 09:33:50|11305.76|11305.76|11305.1|11305.1|11305.76|11305.76|11304.52|11304.52|0
1606210440000|2020-11-24 09:34:00|11304.87|11304.87|11305.81|11305.81|11305.81|11305.81|11304.87|11304.87|0
1606210450000|2020-11-24 09:34:10|11305.58|11305.58|11305.97|11305.97|11306.4|11306.4|11305.58|11305.58|0
1606210460000|2020-11-24 09:34:20|11305.9|11305.9|11304.36|11304.36|11305.9|11305.9|11304.36|11304.36|0
1606210470000|2020-11-24 09:34:30|11304.08|11304.08|11304.08|11304.08|11304.31|11304.31|11304.08|11304.08|0
1606210490000|2020-11-24 09:34:50|11303.78|11303.78|11303.78|11303.78|11303.78|11303.78|11303.78|11303.78|0
1606210520000|2020-11-24 09:35:20|11303.49|11303.49|11303.49|11303.49|11303.49|11303.49|11303.49|11303.49|0
1606210530000|2020-11-24 09:35:30|11302.62|11302.62|11302.18|11302.18|11302.77|11302.77|11301.83|11301.83|0
1606210540000|2020-11-24 09:35:40|11302.35|11302.35|11302.65|11302.65|11302.65|11302.65|11302.35|11302.35|0
1606210550000|2020-11-24 09:35:50|11301.83|11301.83|11301.2|11301.2|11301.83|11301.83|11301.2|11301.2|0
1606210560000|2020-11-24 09:36:00|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|0
1606210570000|2020-11-24 09:36:10|11301.77|11301.77|11301.23|11301.23|11301.77|11301.77|11301.23|11301.23|0
1606210580000|2020-11-24 09:36:20|11301.09|11301.09|11301.91|11301.91|11301.91|11301.91|11301.09|11301.09|0
1606210590000|2020-11-24 09:36:30|11301.76|11301.76|11301.63|11301.63|11301.76|11301.76|11301.63|11301.63|0
1606210620000|2020-11-24 09:37:00|11301.47|11301.47|11301.41|11301.41|11301.47|11301.47|11300.6|11300.6|0
1606210630000|2020-11-24 09:37:10|11301.63|11301.63|11303.76|11303.76|11303.76|11303.76|11301.63|11301.63|0
1606210640000|2020-11-24 09:37:20|11304.58|11304.58|11305.41|11305.41|11305.41|11305.41|11304.58|11304.58|0
1606210650000|2020-11-24 09:37:30|11305.13|11305.13|11306.21|11306.21|11306.21|11306.21|11305.13|11305.13|0
1606210670000|2020-11-24 09:37:50|11305.98|11305.98|11305.98|11305.98|11305.98|11305.98|11305.98|11305.98|0
1606210680000|2020-11-24 09:38:00|11306.15|11306.15|11306.56|11306.56|11306.57|11306.57|11306.1|11306.1|0
1606210690000|2020-11-24 09:38:10|11306.79|11306.79|11306.32|11306.32|11306.79|11306.79|11306.32|11306.32|0
1606210710000|2020-11-24 09:38:30|11307.14|11307.14|11306.68|11306.68|11307.14|11307.14|11306.68|11306.68|0
1606210720000|2020-11-24 09:38:40|11306.21|11306.21|11305.79|11305.79|11307.08|11307.08|11305.79|11305.79|0
1606210760000|2020-11-24 09:39:20|11305.65|11305.65|11305.65|11305.65|11305.65|11305.65|11305.65|11305.65|0
1606210770000|2020-11-24 09:39:30|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|11305.53|0
1606210780000|2020-11-24 09:39:40|11304.91|11304.91|11304.91|11304.91|11304.91|11304.91|11304.91|11304.91|0
1606210810000|2020-11-24 09:40:10|11304.44|11304.44|11304.3|11304.3|11304.44|11304.44|11304.3|11304.3|0
1606210820000|2020-11-24 09:40:20|11303.83|11303.83|11303.4|11303.4|11303.83|11303.83|11303.16|11303.16|0
1606210830000|2020-11-24 09:40:30|11302.93|11302.93|11302.47|11302.47|11303.05|11303.05|11302.47|11302.47|0
1606210840000|2020-11-24 09:40:40|11302.23|11302.23|11301.61|11301.61|11302.23|11302.23|11301.61|11301.61|0
1606210850000|2020-11-24 09:40:50|11300.66|11300.66|11300.66|11300.66|11300.66|11300.66|11300.66|11300.66|0
1606210860000|2020-11-24 09:41:00|11300.8|11300.8|11300.24|11300.24|11300.8|11300.8|11299.86|11299.86|0
1606210870000|2020-11-24 09:41:10|11299.72|11299.72|11298.23|11298.23|11299.72|11299.72|11298.19|11298.19|0
1606210880000|2020-11-24 09:41:20|11297.76|11297.76|11297.5|11297.5|11297.76|11297.76|11297.5|11297.5|0
1606210890000|2020-11-24 09:41:30|11297.26|11297.26|11296.97|11296.97|11297.26|11297.26|11296.97|11296.97|0
1606210910000|2020-11-24 09:41:50|11296.73|11296.73|11297.72|11297.72|11297.72|11297.72|11296.73|11296.73|0
1606210920000|2020-11-24 09:42:00|11297.61|11297.61|11297.77|11297.77|11297.77|11297.77|11297.42|11297.42|0
1606210930000|2020-11-24 09:42:10|11297.94|11297.94|11297.94|11297.94|11297.94|11297.94|11297.94|11297.94|0
1606210940000|2020-11-24 09:42:20|11297.12|11297.12|11297.2|11297.2|11297.2|11297.2|11297.12|11297.12|0
1606210950000|2020-11-24 09:42:30|11296.38|11296.38|11296.38|11296.38|11296.38|11296.38|11296.38|11296.38|0
1606210960000|2020-11-24 09:42:40|11296.04|11296.04|11297.65|11297.65|11297.83|11297.83|11296.04|11296.04|0
1606210970000|2020-11-24 09:42:50|11298.04|11298.04|11298.04|11298.04|11298.04|11298.04|11297.71|11297.71|0
1606210980000|2020-11-24 09:43:00|11297.85|11297.85|11298.26|11298.26|11298.26|11298.26|11297.69|11297.69|0
1606210990000|2020-11-24 09:43:10|11298.73|11298.73|11299.46|11299.46|11299.46|11299.46|11298.73|11298.73|0
1606211000000|2020-11-24 09:43:20|11299.8|11299.8|11299.8|11299.8|11299.8|11299.8|11299.8|11299.8|0
1606211010000|2020-11-24 09:43:30|11299.44|11299.44|11298.61|11298.61|11299.44|11299.44|11297.79|11297.79|0
1606211020000|2020-11-24 09:43:40|11298.85|11298.85|11299.76|11299.76|11299.76|11299.76|11298.55|11298.55|0
1606211030000|2020-11-24 09:43:50|11299.59|11299.59|11299.87|11299.87|11299.87|11299.87|11299.59|11299.59|0
1606211040000|2020-11-24 09:44:00|11299.81|11299.81|11300.4|11300.4|11300.4|11300.4|11299.51|11299.51|0
1606211060000|2020-11-24 09:44:20|11300.23|11300.23|11299.82|11299.82|11300.23|11300.23|11299.61|11299.61|0
1606211070000|2020-11-24 09:44:30|11299.12|11299.12|11298.5|11298.5|11299.12|11299.12|11298.5|11298.5|0
1606211100000|2020-11-24 09:45:00|11298.21|11298.21|11298.21|11298.21|11298.21|11298.21|11298.21|11298.21|0
1606211110000|2020-11-24 09:45:10|11298.91|11298.91|11298.91|11298.91|11298.91|11298.91|11298.91|11298.91|0
1606211120000|2020-11-24 09:45:20|11298.72|11298.72|11298.72|11298.72|11298.72|11298.72|11298.72|11298.72|0
1606211160000|2020-11-24 09:46:00|11299.54|11299.54|11299.29|11299.29|11299.54|11299.54|11299.29|11299.29|0
1606211170000|2020-11-24 09:46:10|11298.77|11298.77|11298.77|11298.77|11298.77|11298.77|11298.77|11298.77|0
1606211180000|2020-11-24 09:46:20|11298.89|11298.89|11299.13|11299.13|11299.13|11299.13|11298.89|11298.89|0
1606211190000|2020-11-24 09:46:30|11299.33|11299.33|11298.86|11298.86|11299.33|11299.33|11298.86|11298.86|0
1606211200000|2020-11-24 09:46:40|11298.62|11298.62|11299.17|11299.17|11299.17|11299.17|11298.35|11298.35|0
1606211210000|2020-11-24 09:46:50|11298.81|11298.81|11298.08|11298.08|11298.81|11298.81|11298.08|11298.08|0
1606211220000|2020-11-24 09:47:00|11297.79|11297.79|11298.52|11298.52|11298.52|11298.52|11297.79|11297.79|0
1606211230000|2020-11-24 09:47:10|11298.16|11298.16|11298.55|11298.55|11298.55|11298.55|11298.16|11298.16|0
1606211250000|2020-11-24 09:47:30|11298.72|11298.72|11298.89|11298.89|11298.89|11298.89|11298.72|11298.72|0
1606211260000|2020-11-24 09:47:40|11299.08|11299.08|11298.46|11298.46|11299.08|11299.08|11297.89|11297.89|0
1606211270000|2020-11-24 09:47:50|11298.93|11298.93|11299.27|11299.27|11299.75|11299.75|11298.93|11298.93|0
1606211280000|2020-11-24 09:48:00|11299.1|11299.1|11299.1|11299.1|11299.1|11299.1|11299.1|11299.1|0
1606211300000|2020-11-24 09:48:20|11299.48|11299.48|11299.63|11299.63|11299.63|11299.63|11299.48|11299.48|0
1606211310000|2020-11-24 09:48:30|11300.45|11300.45|11300.33|11300.33|11300.45|11300.45|11300.33|11300.33|0
1606211320000|2020-11-24 09:48:40|11298.69|11298.69|11298.22|11298.22|11298.69|11298.69|11298.22|11298.22|0
1606211340000|2020-11-24 09:49:00|11298.05|11298.05|11296.64|11296.64|11298.05|11298.05|11296.64|11296.64|0
1606211350000|2020-11-24 09:49:10|11296.49|11296.49|11296.49|11296.49|11296.49|11296.49|11296.49|11296.49|0
1606211360000|2020-11-24 09:49:20|11295.57|11295.57|11293.81|11293.81|11295.57|11295.57|11293.81|11293.81|0
1606211380000|2020-11-24 09:49:40|11293.66|11293.66|11293.37|11293.37|11293.66|11293.66|11293.37|11293.37|0
1606211390000|2020-11-24 09:49:50|11293.54|11293.54|11294.01|11294.01|11294.01|11294.01|11293.54|11293.54|0
1606211400000|2020-11-24 09:50:00|11294.18|11294.18|11294.45|11294.45|11294.45|11294.45|11294.18|11294.18|0
1606211410000|2020-11-24 09:50:10|11294.33|11294.33|11293.99|11293.99|11294.33|11294.33|11293.99|11293.99|0
1606211420000|2020-11-24 09:50:20|11293.82|11293.82|11293.82|11293.82|11293.82|11293.82|11293.82|11293.82|0
1606211430000|2020-11-24 09:50:30|11293.74|11293.74|11294.2|11294.2|11294.2|11294.2|11293.74|11293.74|0
1606211440000|2020-11-24 09:50:40|11294.32|11294.32|11294.32|11294.32|11294.32|11294.32|11294.32|11294.32|0
1606211450000|2020-11-24 09:50:50|11294.08|11294.08|11293.96|11293.96|11294.08|11294.08|11293.96|11293.96|0
1606211460000|2020-11-24 09:51:00|11293.77|11293.77|11293.77|11293.77|11293.77|11293.77|11293.77|11293.77|0
1606211470000|2020-11-24 09:51:10|11293.94|11293.94|11293.87|11293.87|11293.94|11293.94|11293.87|11293.87|0
1606211480000|2020-11-24 09:51:20|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|11293.75|0
1606211490000|2020-11-24 09:51:30|11293.47|11293.47|11293.19|11293.19|11293.56|11293.56|11293.09|11293.09|0
1606211500000|2020-11-24 09:51:40|11293.42|11293.42|11294.77|11294.77|11294.77|11294.77|11293.42|11293.42|0
1606211510000|2020-11-24 09:51:50|11294.62|11294.62|11294.62|11294.62|11294.62|11294.62|11294.62|11294.62|0
1606211520000|2020-11-24 09:52:00|11293.8|11293.8|11293.8|11293.8|11293.8|11293.8|11293.8|11293.8|0
1606211530000|2020-11-24 09:52:10|11293.42|11293.42|11293.42|11293.42|11293.42|11293.42|11293.42|11293.42|0
1606211560000|2020-11-24 09:52:40|11294.04|11294.04|11293.12|11293.12|11294.04|11294.04|11293.12|11293.12|0
1606211570000|2020-11-24 09:52:50|11292.95|11292.95|11290.67|11290.67|11292.95|11292.95|11289.85|11289.85|0
1606211580000|2020-11-24 09:53:00|11290.86|11290.86|11288.39|11288.39|11290.86|11290.86|11288.39|11288.39|0
1606211600000|2020-11-24 09:53:20|11288.03|11288.03|11287.24|11287.24|11288.03|11288.03|11287.24|11287.24|0
1606211610000|2020-11-24 09:53:30|11286.95|11286.95|11285.95|11285.95|11286.95|11286.95|11285.95|11285.95|0
1606211620000|2020-11-24 09:53:40|11286.57|11286.57|11285.26|11285.26|11286.57|11286.57|11285.26|11285.26|0
1606211630000|2020-11-24 09:53:50|11286.09|11286.09|11288.11|11288.11|11288.32|11288.32|11286.09|11286.09|0
1606211640000|2020-11-24 09:54:00|11288.05|11288.05|11286.73|11286.73|11288.05|11288.05|11286.73|11286.73|0
1606211650000|2020-11-24 09:54:10|11286.93|11286.93|11286.69|11286.69|11286.93|11286.93|11286.69|11286.69|0
1606211660000|2020-11-24 09:54:20|11286.93|11286.93|11287.92|11287.92|11287.92|11287.92|11286.86|11286.86|0
1606211670000|2020-11-24 09:54:30|11282.16|11282.16|11284.63|11284.63|11285.45|11285.45|11282.16|11282.16|0
1606211680000|2020-11-24 09:54:40|11284.8|11284.8|11284.48|11284.48|11284.8|11284.8|11284.48|11284.48|0
1606211690000|2020-11-24 09:54:50|11285.1|11285.1|11284.85|11284.85|11285.82|11285.82|11284.85|11284.85|0
1606211700000|2020-11-24 09:55:00|11285.19|11285.19|11286.29|11286.29|11286.29|11286.29|11285.19|11285.19|0
1606211710000|2020-11-24 09:55:10|11286.42|11286.42|11287.25|11287.25|11287.25|11287.25|11286.42|11286.42|0
1606211720000|2020-11-24 09:55:20|11287.06|11287.06|11286.23|11286.23|11287.06|11287.06|11286.23|11286.23|0
1606211730000|2020-11-24 09:55:30|11286.1|11286.1|11285.69|11285.69|11286.51|11286.51|11285.69|11285.69|0
1606211740000|2020-11-24 09:55:40|11284.87|11284.87|11284.65|11284.65|11284.87|11284.87|11284.65|11284.65|0
1606211760000|2020-11-24 09:56:00|11284.59|11284.59|11284.2|11284.2|11284.59|11284.59|11284.2|11284.2|0
1606211770000|2020-11-24 09:56:10|11284.31|11284.31|11285.13|11285.13|11285.13|11285.13|11284.31|11284.31|0
1606211780000|2020-11-24 09:56:20|11285.76|11285.76|11285.76|11285.76|11285.76|11285.76|11285.76|11285.76|0
1606211790000|2020-11-24 09:56:30|11285.9|11285.9|11286.11|11286.11|11286.11|11286.11|11285.9|11285.9|0
1606211800000|2020-11-24 09:56:40|11286.49|11286.49|11286.32|11286.32|11286.68|11286.68|11286.32|11286.32|0
1606211810000|2020-11-24 09:56:50|11286.22|11286.22|11286.22|11286.22|11286.22|11286.22|11286.22|11286.22|0
1606211830000|2020-11-24 09:57:10|11286.69|11286.69|11287.56|11287.56|11287.56|11287.56|11286.69|11286.69|0
1606211870000|2020-11-24 09:57:50|11287.41|11287.41|11282.64|11282.64|11287.41|11287.41|11282.64|11282.64|0
1606211880000|2020-11-24 09:58:00|11282.79|11282.79|11282.64|11282.64|11283.02|11283.02|11282.64|11282.64|0
1606211890000|2020-11-24 09:58:10|11282.45|11282.45|11282.07|11282.07|11282.45|11282.45|11282.07|11282.07|0
1606211900000|2020-11-24 09:58:20|11281.92|11281.92|11281.92|11281.92|11281.92|11281.92|11281.92|11281.92|0
1606211910000|2020-11-24 09:58:30|11281.74|11281.74|11280.68|11280.68|11281.74|11281.74|11280.68|11280.68|0
1606211920000|2020-11-24 09:58:40|11279.03|11279.03|11279.03|11279.03|11279.03|11279.03|11279.03|11279.03|0
1606211930000|2020-11-24 09:58:50|11279.15|11279.15|11277.62|11277.62|11279.28|11279.28|11277.62|11277.62|0
1606211950000|2020-11-24 09:59:10|11277.45|11277.45|11277.64|11277.64|11277.64|11277.64|11277.45|11277.45|0
1606211970000|2020-11-24 09:59:30|11277.47|11277.47|11277.3|11277.3|11277.47|11277.47|11277.3|11277.3|0
1606211980000|2020-11-24 09:59:40|11278.95|11278.95|11278.68|11278.68|11278.95|11278.95|11278.68|11278.68|0
1606211990000|2020-11-24 09:59:50|11278.51|11278.51|11276.6|11276.6|11278.51|11278.51|11276.6|11276.6|0
1606212000000|2020-11-24 10:00:00|11276.31|11276.31|11275.03|11275.03|11276.31|11276.31|11275.03|11275.03|0
1606212010000|2020-11-24 10:00:10|11274.86|11274.86|11273.62|11273.62|11274.86|11274.86|11273.62|11273.62|0
1606212020000|2020-11-24 10:00:20|11273.39|11273.39|11271.85|11271.85|11273.39|11273.39|11271.85|11271.85|0
1606212030000|2020-11-24 10:00:30|11271.23|11271.23|11269.26|11269.26|11271.23|11271.23|11269.11|11269.11|0
1606212040000|2020-11-24 10:00:40|11269.02|11269.02|11269.02|11269.02|11269.02|11269.02|11269.02|11269.02|0
1606212050000|2020-11-24 10:00:50|11268.73|11268.73|11267.65|11267.65|11268.73|11268.73|11267.65|11267.65|0
1606212060000|2020-11-24 10:01:00|11267.71|11267.71|11267.57|11267.57|11267.71|11267.71|11267.57|11267.57|0
1606212070000|2020-11-24 10:01:10|11266.99|11266.99|11266.41|11266.41|11266.99|11266.99|11266.41|11266.41|0
1606212080000|2020-11-24 10:01:20|11266.35|11266.35|11266.35|11266.35|11266.35|11266.35|11266.35|11266.35|0
1606212090000|2020-11-24 10:01:30|11265.88|11265.88|11265.85|11265.85|11266.14|11266.14|11265.85|11265.85|0
1606212100000|2020-11-24 10:01:40|11265.76|11265.76|11265.76|11265.76|11265.76|11265.76|11265.76|11265.76|0
1606212120000|2020-11-24 10:02:00|11265.64|11265.64|11263.77|11263.77|11265.73|11265.73|11263.77|11263.77|0
1606212130000|2020-11-24 10:02:10|11263.68|11263.68|11263.68|11263.68|11263.68|11263.68|11263.68|11263.68|0
1606212140000|2020-11-24 10:02:20|11262.86|11262.86|11262.86|11262.86|11262.86|11262.86|11262.86|11262.86|0
1606212150000|2020-11-24 10:02:30|11262.04|11262.04|11262.94|11262.94|11262.94|11262.94|11262.04|11262.04|0
1606212160000|2020-11-24 10:02:40|11263.11|11263.11|11263.31|11263.31|11263.31|11263.31|11263.11|11263.11|0
1606212170000|2020-11-24 10:02:50|11263.43|11263.43|11264.55|11264.55|11264.55|11264.55|11263.43|11263.43|0
1606212180000|2020-11-24 10:03:00|11264.7|11264.7|11265.17|11265.17|11265.9|11265.9|11264.61|11264.61|0
1606212190000|2020-11-24 10:03:10|11265.1|11265.1|11265.76|11265.76|11265.76|11265.76|11265.1|11265.1|0
1606212200000|2020-11-24 10:03:20|11265.51|11265.51|11266.16|11266.16|11266.16|11266.16|11265.51|11265.51|0
1606212210000|2020-11-24 10:03:30|11266.37|11266.37|11266.37|11266.37|11266.37|11266.37|11266.03|11266.03|0
1606212220000|2020-11-24 10:03:40|11265.55|11265.55|11265.55|11265.55|11265.55|11265.55|11265.55|11265.55|0
1606212250000|2020-11-24 10:04:10|11265.84|11265.84|11265.84|11265.84|11265.84|11265.84|11265.84|11265.84|0
1606212260000|2020-11-24 10:04:20|11266.08|11266.08|11266.08|11266.08|11266.08|11266.08|11266.08|11266.08|0
1606212270000|2020-11-24 10:04:30|11267.32|11267.32|11267.52|11267.52|11267.52|11267.52|11266.7|11266.7|0
1606212280000|2020-11-24 10:04:40|11267.15|11267.15|11267.08|11267.08|11267.15|11267.15|11267.01|11267.01|0
1606212290000|2020-11-24 10:04:50|11266.94|11266.94|11266.94|11266.94|11266.94|11266.94|11266.94|11266.94|0
1606212300000|2020-11-24 10:05:00|11266.88|11266.88|11267.07|11267.07|11267.07|11267.07|11266.88|11266.88|0
1606212310000|2020-11-24 10:05:10|11267.22|11267.22|11267.12|11267.12|11267.51|11267.51|11266.89|11266.89|0
1606212320000|2020-11-24 10:05:20|11266.3|11266.3|11267.12|11267.12|11267.12|11267.12|11266.3|11266.3|0
1606212330000|2020-11-24 10:05:30|11266.95|11266.95|11266.78|11266.78|11266.95|11266.95|11266.78|11266.78|0
1606212340000|2020-11-24 10:05:40|11266.92|11266.92|11266.78|11266.78|11266.92|11266.92|11266.78|11266.78|0
1606212360000|2020-11-24 10:06:00|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|11266.9|0
1606212370000|2020-11-24 10:06:10|11266.63|11266.63|11266.63|11266.63|11266.63|11266.63|11266.63|11266.63|0
1606212380000|2020-11-24 10:06:20|11266.86|11266.86|11266.86|11266.86|11266.86|11266.86|11266.86|11266.86|0
1606212390000|2020-11-24 10:06:30|11267.23|11267.23|11269.5|11269.5|11269.5|11269.5|11267.23|11267.23|0
1606212400000|2020-11-24 10:06:40|11268.67|11268.67|11270.03|11270.03|11270.03|11270.03|11268.38|11268.38|0
1606212420000|2020-11-24 10:07:00|11269.74|11269.74|11269.74|11269.74|11269.74|11269.74|11269.74|11269.74|0
1606212430000|2020-11-24 10:07:10|11270.56|11270.56|11270.56|11270.56|11270.56|11270.56|11270.56|11270.56|0
1606212440000|2020-11-24 10:07:20|11270.39|11270.39|11270.39|11270.39|11270.39|11270.39|11270.39|11270.39|0
1606212450000|2020-11-24 10:07:30|11271.1|11271.1|11271.1|11271.1|11271.1|11271.1|11271.1|11271.1|0
1606212460000|2020-11-24 10:07:40|11270.76|11270.76|11270.9|11270.9|11270.9|11270.9|11270.39|11270.39|0
1606212470000|2020-11-24 10:07:50|11270.73|11270.73|11270.9|11270.9|11270.9|11270.9|11270.73|11270.73|0
1606212480000|2020-11-24 10:08:00|11270.61|11270.61|11268.97|11268.97|11270.61|11270.61|11268.97|11268.97|0
1606212490000|2020-11-24 10:08:10|11269.26|11269.26|11268.55|11268.55|11269.26|11269.26|11268.55|11268.55|0
1606212500000|2020-11-24 10:08:20|11267.73|11267.73|11266.32|11266.32|11267.73|11267.73|11266.32|11266.32|0
1606212510000|2020-11-24 10:08:30|11266.43|11266.43|11266.29|11266.29|11266.43|11266.43|11266.29|11266.29|0
1606212520000|2020-11-24 10:08:40|11266.75|11266.75|11266.58|11266.58|11266.99|11266.99|11266.17|11266.17|0
1606212540000|2020-11-24 10:09:00|11266.92|11266.92|11267.09|11267.09|11267.09|11267.09|11266.92|11266.92|0
1606212550000|2020-11-24 10:09:10|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|11267.26|0
1606212570000|2020-11-24 10:09:30|11267.96|11267.96|11268.43|11268.43|11268.43|11268.43|11267.96|11267.96|0
1606212580000|2020-11-24 10:09:40|11268.14|11268.14|11267.76|11267.76|11268.14|11268.14|11267.67|11267.67|0
1606212590000|2020-11-24 10:09:50|11267.88|11267.88|11267.5|11267.5|11268.07|11268.07|11267.5|11267.5|0
1606212600000|2020-11-24 10:10:00|11267.14|11267.14|11267.14|11267.14|11267.14|11267.14|11267.14|11267.14|0
1606212610000|2020-11-24 10:10:10|11267.31|11267.31|11266.78|11266.78|11267.31|11267.31|11266.78|11266.78|0
1606212620000|2020-11-24 10:10:20|11266.88|11266.88|11266.88|11266.88|11266.88|11266.88|11266.88|11266.88|0
1606212630000|2020-11-24 10:10:30|11266.94|11266.94|11266.04|11266.04|11266.94|11266.94|11266.04|11266.04|0
1606212640000|2020-11-24 10:10:40|11266.27|11266.27|11266.27|11266.27|11266.27|11266.27|11266.27|11266.27|0
1606212650000|2020-11-24 10:10:50|11266.63|11266.63|11266.63|11266.63|11266.63|11266.63|11266.63|11266.63|0
1606212660000|2020-11-24 10:11:00|11266.7|11266.7|11267.21|11267.21|11267.21|11267.21|11266.7|11266.7|0
1606212670000|2020-11-24 10:11:10|11267.33|11267.33|11267.42|11267.42|11267.42|11267.42|11267.33|11267.33|0
1606212690000|2020-11-24 10:11:30|11268.24|11268.24|11268.24|11268.24|11268.24|11268.24|11268.24|11268.24|0
1606212700000|2020-11-24 10:11:40|11268.37|11268.37|11268.37|11268.37|11268.37|11268.37|11268.24|11268.24|0
1606212710000|2020-11-24 10:11:50|11268.28|11268.28|11268.09|11268.09|11268.28|11268.28|11268.09|11268.09|0
1606212730000|2020-11-24 10:12:10|11267.27|11267.27|11267.39|11267.39|11267.39|11267.39|11267.27|11267.27|0
1606212740000|2020-11-24 10:12:20|11268.21|11268.21|11267.82|11267.82|11268.21|11268.21|11267.82|11267.82|0
1606212750000|2020-11-24 10:12:30|11268.64|11268.64|11268.64|11268.64|11268.64|11268.64|11268.64|11268.64|0
1606212760000|2020-11-24 10:12:40|11269.47|11269.47|11269.15|11269.15|11269.47|11269.47|11268.64|11268.64|0
1606212770000|2020-11-24 10:12:50|11269.32|11269.32|11269.73|11269.73|11269.73|11269.73|11269.09|11269.09|0
1606212780000|2020-11-24 10:13:00|11269.6|11269.6|11269.03|11269.03|11269.6|11269.6|11269.03|11269.03|0
1606212790000|2020-11-24 10:13:10|11269.2|11269.2|11269.37|11269.37|11269.37|11269.37|11269.2|11269.2|0
1606212800000|2020-11-24 10:13:20|11269.71|11269.71|11269.14|11269.14|11269.71|11269.71|11269.14|11269.14|0
1606212810000|2020-11-24 10:13:30|11268.95|11268.95|11269.89|11269.89|11269.89|11269.89|11268.95|11268.95|0
1606212820000|2020-11-24 10:13:40|11269.98|11269.98|11270.34|11270.34|11270.34|11270.34|11269.98|11269.98|0
1606212830000|2020-11-24 10:13:50|11270.41|11270.41|11270.75|11270.75|11270.75|11270.75|11270.41|11270.41|0
1606212840000|2020-11-24 10:14:00|11269.92|11269.92|11269.92|11269.92|11269.92|11269.92|11269.92|11269.92|0
1606212850000|2020-11-24 10:14:10|11269.1|11269.1|11269.25|11269.25|11269.25|11269.25|11269.1|11269.1|0
1606212860000|2020-11-24 10:14:20|11268.78|11268.78|11267.2|11267.2|11268.78|11268.78|11267.2|11267.2|0
1606212870000|2020-11-24 10:14:30|11267.63|11267.63|11267.63|11267.63|11267.63|11267.63|11267.63|11267.63|0
1606212880000|2020-11-24 10:14:40|11266.81|11266.81|11266.81|11266.81|11266.81|11266.81|11266.81|11266.81|0
1606212890000|2020-11-24 10:14:50|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|11267.43|0
1606212900000|2020-11-24 10:15:00|11267.58|11267.58|11269.73|11269.73|11269.73|11269.73|11267.58|11267.58|0
1606212910000|2020-11-24 10:15:10|11269.26|11269.26|11267.44|11267.44|11269.26|11269.26|11267.21|11267.21|0
1606212920000|2020-11-24 10:15:20|11267.54|11267.54|11267.54|11267.54|11267.54|11267.54|11267.54|11267.54|0
1606212930000|2020-11-24 10:15:30|11268|11268|11268.52|11268.52|11268.52|11268.52|11268|11268|0
1606212940000|2020-11-24 10:15:40|11268.19|11268.19|11268.19|11268.19|11268.19|11268.19|11268.19|11268.19|0
1606212950000|2020-11-24 10:15:50|11268.29|11268.29|11268.19|11268.19|11268.29|11268.29|11268.19|11268.19|0
1606212960000|2020-11-24 10:16:00|11267.37|11267.37|11267.35|11267.35|11267.37|11267.37|11267.11|11267.11|0
1606212970000|2020-11-24 10:16:10|11267.52|11267.52|11266.45|11266.45|11267.52|11267.52|11266.45|11266.45|0
1606212980000|2020-11-24 10:16:20|11267.07|11267.07|11265.7|11265.7|11267.07|11267.07|11265.7|11265.7|0
1606212990000|2020-11-24 10:16:30|11266.32|11266.32|11265.67|11265.67|11266.73|11266.73|11265.67|11265.67|0
1606213000000|2020-11-24 10:16:40|11265.86|11265.86|11265.95|11265.95|11265.95|11265.95|11265.86|11265.86|0
1606213010000|2020-11-24 10:16:50|11265.7|11265.7|11265.7|11265.7|11265.7|11265.7|11265.7|11265.7|0
1606213020000|2020-11-24 10:17:00|11265.07|11265.07|11264.84|11264.84|11265.07|11265.07|11264.84|11264.84|0
1606213030000|2020-11-24 10:17:10|11264.47|11264.47|11264.47|11264.47|11264.47|11264.47|11264.3|11264.3|0
1606213040000|2020-11-24 10:17:20|11264.57|11264.57|11265.79|11265.79|11265.79|11265.79|11264.57|11264.57|0
1606213050000|2020-11-24 10:17:30|11266.41|11266.41|11266.74|11266.74|11266.74|11266.74|11266.41|11266.41|0
1606213070000|2020-11-24 10:17:50|11267.57|11267.57|11265.29|11265.29|11267.57|11267.57|11265.1|11265.1|0
1606213080000|2020-11-24 10:18:00|11265.38|11265.38|11265.19|11265.19|11265.38|11265.38|11265.19|11265.19|0
1606213090000|2020-11-24 10:18:10|11265.02|11265.02|11264.97|11264.97|11265.02|11265.02|11264.87|11264.87|0
1606213100000|2020-11-24 10:18:20|11265.29|11265.29|11265.45|11265.45|11265.45|11265.45|11265.29|11265.29|0
1606213110000|2020-11-24 10:18:30|11265.55|11265.55|11265.32|11265.32|11265.78|11265.78|11265.32|11265.32|0
1606213120000|2020-11-24 10:18:40|11265.41|11265.41|11266.71|11266.71|11266.71|11266.71|11265.41|11265.41|0
1606213130000|2020-11-24 10:18:50|11265.88|11265.88|11265.44|11265.44|11265.88|11265.88|11265.06|11265.06|0
1606213140000|2020-11-24 10:19:00|11265.34|11265.34|11266.31|11266.31|11266.31|11266.31|11265.25|11265.25|0
1606213150000|2020-11-24 10:19:10|11267.01|11267.01|11268.52|11268.52|11268.52|11268.52|11267.01|11267.01|0
1606213170000|2020-11-24 10:19:30|11268.69|11268.69|11267.51|11267.51|11268.69|11268.69|11267.42|11267.42|0
1606213180000|2020-11-24 10:19:40|11268.34|11268.34|11268.34|11268.34|11268.34|11268.34|11268.34|11268.34|0
1606213200000|2020-11-24 10:20:00|11266.69|11266.69|11263.6|11263.6|11266.69|11266.69|11263.6|11263.6|0
1606213210000|2020-11-24 10:20:10|11263.31|11263.31|11262.92|11262.92|11263.31|11263.31|11262.22|11262.22|0
1606213220000|2020-11-24 10:20:20|11263.43|11263.43|11263.43|11263.43|11263.43|11263.43|11263.43|11263.43|0
1606213230000|2020-11-24 10:20:30|11263.9|11263.9|11264.73|11264.73|11264.73|11264.73|11263.9|11263.9|0
1606213240000|2020-11-24 10:20:40|11264.44|11264.44|11264.27|11264.27|11264.44|11264.44|11264.27|11264.27|0
1606213260000|2020-11-24 10:21:00|11264.46|11264.46|11264.69|11264.69|11264.98|11264.98|11264.46|11264.46|0
1606213270000|2020-11-24 10:21:10|11264.3|11264.3|11264.04|11264.04|11264.3|11264.3|11264.04|11264.04|0
1606213280000|2020-11-24 10:21:20|11263.85|11263.85|11263.85|11263.85|11263.85|11263.85|11263.85|11263.85|0
1606213290000|2020-11-24 10:21:30|11263.61|11263.61|11264.86|11264.86|11264.86|11264.86|11263.61|11263.61|0
1606213300000|2020-11-24 10:21:40|11264.67|11264.67|11264.48|11264.48|11264.67|11264.67|11264.48|11264.48|0
1606213310000|2020-11-24 10:21:50|11264.29|11264.29|11263.93|11263.93|11264.75|11264.75|11263.93|11263.93|0
1606213320000|2020-11-24 10:22:00|11264.22|11264.22|11265.78|11265.78|11266.16|11266.16|11264.22|11264.22|0
1606213330000|2020-11-24 10:22:10|11266.17|11266.17|11266.11|11266.11|11266.46|11266.46|11266.11|11266.11|0
1606213340000|2020-11-24 10:22:20|11265.77|11265.77|11265.77|11265.77|11265.77|11265.77|11265.77|11265.77|0
1606213350000|2020-11-24 10:22:30|11266.01|11266.01|11266.01|11266.01|11266.01|11266.01|11266.01|11266.01|0
1606213360000|2020-11-24 10:22:40|11266.11|11266.11|11265.89|11265.89|11266.11|11266.11|11265.89|11265.89|0
1606213370000|2020-11-24 10:22:50|11265.72|11265.72|11265.55|11265.55|11265.72|11265.72|11265.55|11265.55|0
1606213380000|2020-11-24 10:23:00|11265.38|11265.38|11265.02|11265.02|11265.38|11265.38|11264.91|11264.91|0
1606213390000|2020-11-24 10:23:10|11264.92|11264.92|11265|11265|11265.82|11265.82|11264.92|11264.92|0
1606213400000|2020-11-24 10:23:20|11265.11|11265.11|11265|11265|11265.11|11265.11|11265|11265|0
1606213420000|2020-11-24 10:23:40|11264.86|11264.86|11264.6|11264.6|11264.86|11264.86|11264.6|11264.6|0
1606213430000|2020-11-24 10:23:50|11264.16|11264.16|11261.36|11261.36|11264.16|11264.16|11261.36|11261.36|0
1606213440000|2020-11-24 10:24:00|11261.3|11261.3|11261.16|11261.16|11261.3|11261.3|11261.16|11261.16|0
1606213450000|2020-11-24 10:24:10|11260.97|11260.97|11261.55|11261.55|11261.55|11261.55|11260.97|11260.97|0
1606213460000|2020-11-24 10:24:20|11261.35|11261.35|11261.28|11261.28|11261.35|11261.35|11261.15|11261.15|0
1606213470000|2020-11-24 10:24:30|11260.46|11260.46|11258.81|11258.81|11260.46|11260.46|11258.81|11258.81|0
1606213500000|2020-11-24 10:25:00|11258.54|11258.54|11257.14|11257.14|11258.54|11258.54|11257.14|11257.14|0
1606213510000|2020-11-24 10:25:10|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|0
1606213520000|2020-11-24 10:25:20|11256.35|11256.35|11256.35|11256.35|11256.35|11256.35|11256.35|11256.35|0
1606213530000|2020-11-24 10:25:30|11256.2|11256.2|11256.48|11256.48|11257.31|11257.31|11255.92|11255.92|0
1606213540000|2020-11-24 10:25:40|11258.13|11258.13|11258.13|11258.13|11258.13|11258.13|11258.13|11258.13|0
1606213550000|2020-11-24 10:25:50|11258.36|11258.36|11256.72|11256.72|11258.36|11258.36|11256.72|11256.72|0
1606213560000|2020-11-24 10:26:00|11256.89|11256.89|11256.79|11256.79|11256.89|11256.89|11256.38|11256.38|0
1606213570000|2020-11-24 10:26:10|11256.55|11256.55|11257.15|11257.15|11257.15|11257.15|11256.55|11256.55|0
1606213580000|2020-11-24 10:26:20|11257.45|11257.45|11258.09|11258.09|11259.44|11259.44|11257.45|11257.45|0
1606213590000|2020-11-24 10:26:30|11257.94|11257.94|11257.94|11257.94|11257.94|11257.94|11257.77|11257.77|0
1606213600000|2020-11-24 10:26:40|11257.12|11257.12|11256.33|11256.33|11257.12|11257.12|11256.15|11256.15|0
1606213610000|2020-11-24 10:26:50|11256.71|11256.71|11256.61|11256.61|11256.75|11256.75|11256.42|11256.42|0
1606213620000|2020-11-24 10:27:00|11256.85|11256.85|11256.49|11256.49|11256.85|11256.85|11256.49|11256.49|0
1606213630000|2020-11-24 10:27:10|11256.39|11256.39|11255.57|11255.57|11256.51|11256.51|11255.57|11255.57|0
1606213640000|2020-11-24 10:27:20|11256.19|11256.19|11256.19|11256.19|11256.43|11256.43|11256.19|11256.19|0
1606213650000|2020-11-24 10:27:30|11257.02|11257.02|11257.31|11257.31|11257.31|11257.31|11257.02|11257.02|0
1606213660000|2020-11-24 10:27:40|11257.89|11257.89|11257.89|11257.89|11257.89|11257.89|11257.89|11257.89|0
1606213690000|2020-11-24 10:28:10|11257.82|11257.82|11256.49|11256.49|11257.82|11257.82|11256.49|11256.49|0
1606213700000|2020-11-24 10:28:20|11256.28|11256.28|11256.15|11256.15|11256.28|11256.28|11256.15|11256.15|0
1606213710000|2020-11-24 10:28:30|11256.08|11256.08|11255.59|11255.59|11256.2|11256.2|11255.59|11255.59|0
1606213730000|2020-11-24 10:28:50|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|0
1606213760000|2020-11-24 10:29:20|11255.66|11255.66|11254.01|11254.01|11255.66|11255.66|11254.01|11254.01|0
1606213770000|2020-11-24 10:29:30|11254.48|11254.48|11255.24|11255.24|11255.24|11255.24|11254.48|11254.48|0
1606213780000|2020-11-24 10:29:40|11255.53|11255.53|11255.53|11255.53|11255.53|11255.53|11255.53|11255.53|0
1606213790000|2020-11-24 10:29:50|11255.42|11255.42|11254.88|11254.88|11255.42|11255.42|11254.57|11254.57|0
1606213800000|2020-11-24 10:30:00|11255.56|11255.56|11255.87|11255.87|11256.03|11256.03|11255.56|11255.56|0
1606213810000|2020-11-24 10:30:10|11254.22|11254.22|11254.76|11254.76|11255.05|11255.05|11254.22|11254.22|0
1606213820000|2020-11-24 10:30:20|11255.03|11255.03|11254.14|11254.14|11255.03|11255.03|11254.14|11254.14|0
1606213840000|2020-11-24 10:30:40|11254.31|11254.31|11254.97|11254.97|11255.14|11255.14|11254.31|11254.31|0
1606213850000|2020-11-24 10:30:50|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|0
1606213860000|2020-11-24 10:31:00|11254.18|11254.18|11254.7|11254.7|11255|11255|11254.18|11254.18|0
1606213870000|2020-11-24 10:31:10|11254.63|11254.63|11256.16|11256.16|11256.16|11256.16|11254.63|11254.63|0
1606213880000|2020-11-24 10:31:20|11255.87|11255.87|11255.29|11255.29|11255.87|11255.87|11255.29|11255.29|0
1606213890000|2020-11-24 10:31:30|11254.89|11254.89|11254.19|11254.19|11255.18|11255.18|11254.19|11254.19|0
1606213900000|2020-11-24 10:31:40|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|0
1606213910000|2020-11-24 10:31:50|11253.73|11253.73|11254.04|11254.04|11254.04|11254.04|11253.57|11253.57|0
1606213920000|2020-11-24 10:32:00|11254.31|11254.31|11255|11255|11255|11255|11254.31|11254.31|0
1606213930000|2020-11-24 10:32:10|11254.18|11254.18|11254.18|11254.18|11254.18|11254.18|11253.36|11253.36|0
1606213960000|2020-11-24 10:32:40|11254.32|11254.32|11254.23|11254.23|11254.32|11254.32|11254.23|11254.23|0
1606213970000|2020-11-24 10:32:50|11254.06|11254.06|11252.22|11252.22|11254.06|11254.06|11252.22|11252.22|0
1606213980000|2020-11-24 10:33:00|11252.29|11252.29|11252.29|11252.29|11252.29|11252.29|11252.29|11252.29|0
1606214000000|2020-11-24 10:33:20|11252.31|11252.31|11250.96|11250.96|11252.31|11252.31|11250.96|11250.96|0
1606214010000|2020-11-24 10:33:30|11250.6|11250.6|11250.55|11250.55|11250.6|11250.6|11250.48|11250.48|0
1606214030000|2020-11-24 10:33:50|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|0
1606214040000|2020-11-24 10:34:00|11250.28|11250.28|11251.15|11251.15|11251.15|11251.15|11250.28|11250.28|0
1606214050000|2020-11-24 10:34:10|11251.35|11251.35|11251.84|11251.84|11252.8|11252.8|11251.35|11251.35|0
1606214060000|2020-11-24 10:34:20|11251.75|11251.75|11251.84|11251.84|11251.84|11251.84|11251.75|11251.75|0
1606214070000|2020-11-24 10:34:30|11251.02|11251.02|11251.01|11251.01|11251.02|11251.02|11250.88|11250.88|0
1606214080000|2020-11-24 10:34:40|11249.36|11249.36|11250.15|11250.15|11250.15|11250.15|11249.36|11249.36|0
1606214090000|2020-11-24 10:34:50|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|11250.39|0
1606214100000|2020-11-24 10:35:00|11249.81|11249.81|11249.71|11249.71|11250.05|11250.05|11249.71|11249.71|0
1606214130000|2020-11-24 10:35:30|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|0
1606214140000|2020-11-24 10:35:40|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|0
1606214160000|2020-11-24 10:36:00|11251.59|11251.59|11251.88|11251.88|11251.88|11251.88|11251.59|11251.59|0
1606214170000|2020-11-24 10:36:10|11252.12|11252.12|11252.31|11252.31|11252.74|11252.74|11252.12|11252.12|0
1606214180000|2020-11-24 10:36:20|11252.54|11252.54|11252.88|11252.88|11253|11253|11252.54|11252.54|0
1606214200000|2020-11-24 10:36:40|11253.71|11253.71|11254.27|11254.27|11254.27|11254.27|11253.71|11253.71|0
1606214230000|2020-11-24 10:37:10|11253.45|11253.45|11253.45|11253.45|11253.45|11253.45|11253.45|11253.45|0
1606214240000|2020-11-24 10:37:20|11253.38|11253.38|11253.77|11253.77|11253.77|11253.77|11253.38|11253.38|0
1606214250000|2020-11-24 10:37:30|11253.66|11253.66|11253.78|11253.78|11253.78|11253.78|11253.66|11253.66|0
1606214260000|2020-11-24 10:37:40|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|0
1606214280000|2020-11-24 10:38:00|11253.3|11253.3|11253.5|11253.5|11253.5|11253.5|11253.2|11253.2|0
1606214290000|2020-11-24 10:38:10|11253.67|11253.67|11253.33|11253.33|11253.67|11253.67|11253.33|11253.33|0
1606214300000|2020-11-24 10:38:20|11253.23|11253.23|11253.23|11253.23|11253.23|11253.23|11253.23|11253.23|0
1606214310000|2020-11-24 10:38:30|11253.4|11253.4|11254.4|11254.4|11254.4|11254.4|11253.4|11253.4|0
1606214320000|2020-11-24 10:38:40|11254.21|11254.21|11254.21|11254.21|11254.21|11254.21|11254.21|11254.21|0
1606214330000|2020-11-24 10:38:50|11254.29|11254.29|11254.29|11254.29|11254.29|11254.29|11254.1|11254.1|0
1606214340000|2020-11-24 10:39:00|11254.48|11254.48|11254.76|11254.76|11254.76|11254.76|11254.48|11254.48|0
1606214350000|2020-11-24 10:39:10|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|11255.59|0
1606214360000|2020-11-24 10:39:20|11255.12|11255.12|11255.35|11255.35|11255.35|11255.35|11255.12|11255.12|0
1606214370000|2020-11-24 10:39:30|11255.18|11255.18|11255.18|11255.18|11255.18|11255.18|11255.18|11255.18|0
1606214380000|2020-11-24 10:39:40|11256.01|11256.01|11254.6|11254.6|11256.01|11256.01|11254.6|11254.6|0
1606214390000|2020-11-24 10:39:50|11254.7|11254.7|11254.8|11254.8|11254.8|11254.8|11254.7|11254.7|0
1606214400000|2020-11-24 10:40:00|11254.67|11254.67|11253.32|11253.32|11254.67|11254.67|11253.02|11253.02|0
1606214410000|2020-11-24 10:40:10|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|0
1606214420000|2020-11-24 10:40:20|11252.46|11252.46|11252.46|11252.46|11252.46|11252.46|11252.46|11252.46|0
1606214430000|2020-11-24 10:40:30|11252.63|11252.63|11252.63|11252.63|11252.63|11252.63|11252.63|11252.63|0
1606214440000|2020-11-24 10:40:40|11252.39|11252.39|11251.69|11251.69|11252.39|11252.39|11251.69|11251.69|0
1606214450000|2020-11-24 10:40:50|11251.57|11251.57|11251.49|11251.49|11251.57|11251.57|11251.49|11251.49|0
1606214460000|2020-11-24 10:41:00|11251.66|11251.66|11251.84|11251.84|11252.13|11252.13|11251.66|11251.66|0
1606214480000|2020-11-24 10:41:20|11251.36|11251.36|11251.36|11251.36|11251.36|11251.36|11251.36|11251.36|0
1606214490000|2020-11-24 10:41:30|11251.53|11251.53|11252.22|11252.22|11252.36|11252.36|11251.53|11251.53|0
1606214500000|2020-11-24 10:41:40|11251.39|11251.39|11251.23|11251.23|11251.39|11251.39|11250.41|11250.41|0
1606214530000|2020-11-24 10:42:10|11251.41|11251.41|11251.17|11251.17|11251.41|11251.41|11251.17|11251.17|0
1606214540000|2020-11-24 10:42:20|11251.09|11251.09|11251.46|11251.46|11251.75|11251.75|11251.09|11251.09|0
1606214550000|2020-11-24 10:42:30|11251.29|11251.29|11251.05|11251.05|11251.29|11251.29|11251.05|11251.05|0
1606214560000|2020-11-24 10:42:40|11251.34|11251.34|11251.17|11251.17|11251.34|11251.34|11251.17|11251.17|0
1606214570000|2020-11-24 10:42:50|11251.71|11251.71|11253.51|11253.51|11253.71|11253.71|11251.71|11251.71|0
1606214580000|2020-11-24 10:43:00|11253.63|11253.63|11253.79|11253.79|11253.79|11253.79|11253.63|11253.63|0
1606214590000|2020-11-24 10:43:10|11253.11|11253.11|11252.64|11252.64|11253.11|11253.11|11252.64|11252.64|0
1606214600000|2020-11-24 10:43:20|11252.87|11252.87|11252.64|11252.64|11252.87|11252.87|11252.64|11252.64|0
1606214610000|2020-11-24 10:43:30|11252.25|11252.25|11252.12|11252.12|11252.59|11252.59|11252.12|11252.12|0
1606214620000|2020-11-24 10:43:40|11252.41|11252.41|11252.2|11252.2|11252.41|11252.41|11252.1|11252.1|0
1606214630000|2020-11-24 10:43:50|11252.27|11252.27|11252.01|11252.01|11252.27|11252.27|11252.01|11252.01|0
1606214650000|2020-11-24 10:44:10|11251.39|11251.39|11247.67|11247.67|11251.39|11251.39|11247.67|11247.67|0
1606214660000|2020-11-24 10:44:20|11247.38|11247.38|11247.03|11247.03|11247.38|11247.38|11246.9|11246.9|0
1606214670000|2020-11-24 10:44:30|11246.8|11246.8|11244.77|11244.77|11246.8|11246.8|11244.77|11244.77|0
1606214680000|2020-11-24 10:44:40|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|0
1606214690000|2020-11-24 10:44:50|11244.31|11244.31|11244.39|11244.39|11244.51|11244.51|11244.31|11244.31|0
1606214710000|2020-11-24 10:45:10|11244.22|11244.22|11241.07|11241.07|11244.22|11244.22|11241.07|11241.07|0
1606214720000|2020-11-24 10:45:20|11241.89|11241.89|11242.11|11242.11|11242.11|11242.11|11241.89|11241.89|0
1606214740000|2020-11-24 10:45:40|11242.23|11242.23|11241.4|11241.4|11242.23|11242.23|11241.4|11241.4|0
1606214750000|2020-11-24 10:45:50|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|0
1606214760000|2020-11-24 10:46:00|11240.69|11240.69|11240.69|11240.69|11240.69|11240.69|11240.69|11240.69|0
1606214770000|2020-11-24 10:46:10|11241.2|11241.2|11241.37|11241.37|11241.37|11241.37|11241.2|11241.2|0
1606214780000|2020-11-24 10:46:20|11239.73|11239.73|11239.73|11239.73|11239.73|11239.73|11239.73|11239.73|0
1606214790000|2020-11-24 10:46:30|11239.49|11239.49|11238.57|11238.57|11239.49|11239.49|11238.57|11238.57|0
1606214800000|2020-11-24 10:46:40|11239.2|11239.2|11239.2|11239.2|11239.2|11239.2|11239.2|11239.2|0
1606214810000|2020-11-24 10:46:50|11239.28|11239.28|11239.11|11239.11|11239.28|11239.28|11239.11|11239.11|0
1606214820000|2020-11-24 10:47:00|11239.69|11239.69|11239.69|11239.69|11239.69|11239.69|11239.69|11239.69|0
1606214830000|2020-11-24 10:47:10|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|0
1606214850000|2020-11-24 10:47:30|11238.54|11238.54|11238.71|11238.71|11238.71|11238.71|11238.54|11238.54|0
1606214870000|2020-11-24 10:47:50|11238.83|11238.83|11238.95|11238.95|11238.95|11238.95|11238.83|11238.83|0
1606214880000|2020-11-24 10:48:00|11239.05|11239.05|11240.33|11240.33|11240.33|11240.33|11239.05|11239.05|0
1606214890000|2020-11-24 10:48:10|11239.51|11239.51|11241.26|11241.26|11241.26|11241.26|11239.51|11239.51|0
1606214900000|2020-11-24 10:48:20|11241.5|11241.5|11241.82|11241.82|11241.82|11241.82|11241.38|11241.38|0
1606214910000|2020-11-24 10:48:30|11242.11|11242.11|11241.17|11241.17|11242.11|11242.11|11241.17|11241.17|0
1606214920000|2020-11-24 10:48:40|11241.53|11241.53|11241.9|11241.9|11241.9|11241.9|11241.53|11241.53|0
1606214940000|2020-11-24 10:49:00|11241.07|11241.07|11242.03|11242.03|11242.03|11242.03|11241.07|11241.07|0
1606214950000|2020-11-24 10:49:10|11242.41|11242.41|11241.71|11241.71|11242.41|11242.41|11241.58|11241.58|0
1606214970000|2020-11-24 10:49:30|11242.29|11242.29|11242.29|11242.29|11242.29|11242.29|11242.29|11242.29|0
1606214980000|2020-11-24 10:49:40|11242|11242|11242.17|11242.17|11242.17|11242.17|11242|11242|0
1606214990000|2020-11-24 10:49:50|11242.32|11242.32|11242.32|11242.32|11242.32|11242.32|11242.32|11242.32|0
1606215000000|2020-11-24 10:50:00|11241.5|11241.5|11241.5|11241.5|11241.5|11241.5|11241.5|11241.5|0
1606215010000|2020-11-24 10:50:10|11240.67|11240.67|11238.2|11238.2|11240.67|11240.67|11238.2|11238.2|0
1606215020000|2020-11-24 10:50:20|11237.38|11237.38|11238.2|11238.2|11238.2|11238.2|11237.38|11237.38|0
1606215030000|2020-11-24 10:50:30|11237.58|11237.58|11237.29|11237.29|11237.68|11237.68|11237.29|11237.29|0
1606215040000|2020-11-24 10:50:40|11236.95|11236.95|11236.78|11236.78|11236.95|11236.95|11236.78|11236.78|0
1606215050000|2020-11-24 10:50:50|11236.89|11236.89|11236.89|11236.89|11236.89|11236.89|11236.89|11236.89|0
1606215060000|2020-11-24 10:51:00|11237.13|11237.13|11236.54|11236.54|11237.36|11237.36|11236.54|11236.54|0
1606215070000|2020-11-24 10:51:10|11236.42|11236.42|11236.42|11236.42|11236.42|11236.42|11236.42|11236.42|0
1606215080000|2020-11-24 10:51:20|11238.07|11238.07|11237.56|11237.56|11238.07|11238.07|11237.24|11237.24|0
1606215100000|2020-11-24 10:51:40|11238.8|11238.8|11238.01|11238.01|11238.8|11238.8|11238.01|11238.01|0
1606215110000|2020-11-24 10:51:50|11237.84|11237.84|11238.73|11238.73|11238.73|11238.73|11237.84|11237.84|0
1606215120000|2020-11-24 10:52:00|11239.55|11239.55|11239.55|11239.55|11239.55|11239.55|11239.55|11239.55|0
1606215130000|2020-11-24 10:52:10|11238.73|11238.73|11238.75|11238.75|11238.92|11238.92|11238.73|11238.73|0
1606215140000|2020-11-24 10:52:20|11238.68|11238.68|11236.83|11236.83|11238.68|11238.68|11236.7|11236.7|0
1606215150000|2020-11-24 10:52:30|11236.64|11236.64|11235.01|11235.01|11236.64|11236.64|11235.01|11235.01|0
1606215160000|2020-11-24 10:52:40|11234.77|11234.77|11234.85|11234.85|11234.94|11234.94|11234.56|11234.56|0
1606215170000|2020-11-24 10:52:50|11235.67|11235.67|11236.5|11236.5|11237.32|11237.32|11235.67|11235.67|0
1606215180000|2020-11-24 10:53:00|11236.4|11236.4|11235.88|11235.88|11236.4|11236.4|11235.28|11235.28|0
1606215190000|2020-11-24 10:53:10|11235.78|11235.78|11235.83|11235.83|11236.17|11236.17|11235.78|11235.78|0
1606215200000|2020-11-24 10:53:20|11235.76|11235.76|11234.81|11234.81|11235.76|11235.76|11234.81|11234.81|0
1606215210000|2020-11-24 10:53:30|11234.58|11234.58|11234.58|11234.58|11234.58|11234.58|11234.58|11234.58|0
1606215220000|2020-11-24 10:53:40|11233.75|11233.75|11233.75|11233.75|11233.75|11233.75|11233.75|11233.75|0
1606215230000|2020-11-24 10:53:50|11233.52|11233.52|11232.38|11232.38|11233.52|11233.52|11231.75|11231.75|0
1606215240000|2020-11-24 10:54:00|11233.2|11233.2|11232.86|11232.86|11233.2|11233.2|11232.86|11232.86|0
1606215250000|2020-11-24 10:54:10|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|0
1606215260000|2020-11-24 10:54:20|11231.8|11231.8|11230.98|11230.98|11231.8|11231.8|11230.98|11230.98|0
1606215290000|2020-11-24 10:54:50|11231.15|11231.15|11230.7|11230.7|11231.63|11231.63|11230.39|11230.39|0
1606215300000|2020-11-24 10:55:00|11231.65|11231.65|11233.32|11233.32|11233.32|11233.32|11231.65|11231.65|0
1606215310000|2020-11-24 10:55:10|11233.42|11233.42|11233.25|11233.25|11233.42|11233.42|11233.25|11233.25|0
1606215320000|2020-11-24 10:55:20|11233.61|11233.61|11231.63|11231.63|11233.61|11233.61|11231.63|11231.63|0
1606215330000|2020-11-24 10:55:30|11231.92|11231.92|11231.92|11231.92|11232.07|11232.07|11231.92|11231.92|0
1606215340000|2020-11-24 10:55:40|11231.63|11231.63|11231.11|11231.11|11231.63|11231.63|11231.11|11231.11|0
1606215350000|2020-11-24 10:55:50|11231.35|11231.35|11231.58|11231.58|11231.58|11231.58|11231.35|11231.35|0
1606215360000|2020-11-24 10:56:00|11229.93|11229.93|11230.17|11230.17|11230.17|11230.17|11229.93|11229.93|0
1606215370000|2020-11-24 10:56:10|11229.34|11229.34|11229.34|11229.34|11229.34|11229.34|11229.34|11229.34|0
1606215380000|2020-11-24 10:56:20|11229.2|11229.2|11230.26|11230.26|11230.26|11230.26|11228.61|11228.61|0
1606215390000|2020-11-24 10:56:30|11229.9|11229.9|11228.13|11228.13|11229.9|11229.9|11228.13|11228.13|0
1606215410000|2020-11-24 10:56:50|11227.96|11227.96|11228.13|11228.13|11228.13|11228.13|11227.96|11227.96|0
1606215420000|2020-11-24 10:57:00|11228.42|11228.42|11229.13|11229.13|11229.36|11229.36|11228.42|11228.42|0
1606215430000|2020-11-24 10:57:10|11229.46|11229.46|11228.84|11228.84|11229.46|11229.46|11228.84|11228.84|0
1606215440000|2020-11-24 10:57:20|11229.22|11229.22|11229.22|11229.22|11229.22|11229.22|11229.22|11229.22|0
1606215450000|2020-11-24 10:57:30|11229.32|11229.32|11231.13|11231.13|11231.13|11231.13|11229.32|11229.32|0
1606215460000|2020-11-24 10:57:40|11230.31|11230.31|11230.31|11230.31|11230.31|11230.31|11230.31|11230.31|0
1606215480000|2020-11-24 10:58:00|11230.17|11230.17|11230.61|11230.61|11230.61|11230.61|11230.17|11230.17|0
1606215500000|2020-11-24 10:58:20|11230.95|11230.95|11230.24|11230.24|11230.95|11230.95|11230.12|11230.12|0
1606215510000|2020-11-24 10:58:30|11228.59|11228.59|11227.77|11227.77|11228.59|11228.59|11227.77|11227.77|0
1606215520000|2020-11-24 10:58:40|11228.59|11228.59|11228.59|11228.59|11228.59|11228.59|11228.59|11228.59|0
1606215540000|2020-11-24 10:59:00|11228.74|11228.74|11229.91|11229.91|11230.54|11230.54|11228.57|11228.57|0
1606215550000|2020-11-24 10:59:10|11229.8|11229.8|11229.72|11229.72|11229.8|11229.8|11229.44|11229.44|0
1606215560000|2020-11-24 10:59:20|11229.89|11229.89|11228.75|11228.75|11229.89|11229.89|11228.75|11228.75|0
1606215570000|2020-11-24 10:59:30|11228.62|11228.62|11228.62|11228.62|11228.62|11228.62|11228.62|11228.62|0
1606215580000|2020-11-24 10:59:40|11229.09|11229.09|11229.5|11229.5|11229.5|11229.5|11227.85|11227.85|0
1606215590000|2020-11-24 10:59:50|11230.12|11230.12|11230.12|11230.12|11230.12|11230.12|11230.12|11230.12|0
1606215600000|2020-11-24 11:00:00|11230.25|11230.25|11230.08|11230.08|11230.37|11230.37|11230.08|11230.08|0
1606215610000|2020-11-24 11:00:10|11229.26|11229.26|11228.28|11228.28|11229.26|11229.26|11228.28|11228.28|0
1606215620000|2020-11-24 11:00:20|11227.91|11227.91|11230.88|11230.88|11231.16|11231.16|11227.84|11227.84|0
1606215630000|2020-11-24 11:00:30|11231|11231|11231.06|11231.06|11231.09|11231.09|11230.62|11230.62|0
1606215640000|2020-11-24 11:00:40|11230.82|11230.82|11231.06|11231.06|11231.06|11231.06|11230.82|11230.82|0
1606215650000|2020-11-24 11:00:50|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|0
1606215660000|2020-11-24 11:01:00|11230.89|11230.89|11230.37|11230.37|11231.59|11231.59|11230.37|11230.37|0
1606215670000|2020-11-24 11:01:10|11230.6|11230.6|11231.31|11231.31|11231.31|11231.31|11230.49|11230.49|0
1606215680000|2020-11-24 11:01:20|11231.05|11231.05|11231.05|11231.05|11231.05|11231.05|11231.05|11231.05|0
1606215690000|2020-11-24 11:01:30|11230.69|11230.69|11231.89|11231.89|11231.89|11231.89|11230.69|11230.69|0
1606215700000|2020-11-24 11:01:40|11232.71|11232.71|11232.71|11232.71|11232.71|11232.71|11232.71|11232.71|0
1606215710000|2020-11-24 11:01:50|11232.58|11232.58|11232.65|11232.65|11232.65|11232.65|11232.38|11232.38|0
1606215720000|2020-11-24 11:02:00|11232.89|11232.89|11233.71|11233.71|11233.71|11233.71|11232.89|11232.89|0
1606215730000|2020-11-24 11:02:10|11233.88|11233.88|11234.18|11234.18|11234.18|11234.18|11233.88|11233.88|0
1606215740000|2020-11-24 11:02:20|11234.01|11234.01|11234.01|11234.01|11234.01|11234.01|11234.01|11234.01|0
1606215750000|2020-11-24 11:02:30|11233.57|11233.57|11233.54|11233.54|11234.16|11234.16|11233.54|11233.54|0
1606215760000|2020-11-24 11:02:40|11233.42|11233.42|11234.05|11234.05|11234.05|11234.05|11233.42|11233.42|0
1606215770000|2020-11-24 11:02:50|11233.42|11233.42|11233.19|11233.19|11233.42|11233.42|11233.19|11233.19|0
1606215780000|2020-11-24 11:03:00|11233.41|11233.41|11233.43|11233.43|11233.53|11233.53|11233.41|11233.41|0
1606215790000|2020-11-24 11:03:10|11232.95|11232.95|11233.98|11233.98|11233.98|11233.98|11232.33|11232.33|0
1606215800000|2020-11-24 11:03:20|11233.81|11233.81|11233.02|11233.02|11233.81|11233.81|11233.02|11233.02|0
1606215810000|2020-11-24 11:03:30|11233.39|11233.39|11233.7|11233.7|11233.7|11233.7|11233.39|11233.39|0
1606215820000|2020-11-24 11:03:40|11232.88|11232.88|11230.36|11230.36|11232.88|11232.88|11230.36|11230.36|0
1606215830000|2020-11-24 11:03:50|11230.55|11230.55|11229.06|11229.06|11230.55|11230.55|11229.06|11229.06|0
1606215840000|2020-11-24 11:04:00|11229.15|11229.15|11228.32|11228.32|11229.67|11229.67|11228.32|11228.32|0
1606215850000|2020-11-24 11:04:10|11228.61|11228.61|11229.14|11229.14|11229.14|11229.14|11228.32|11228.32|0
1606215860000|2020-11-24 11:04:20|11228.52|11228.52|11229.91|11229.91|11229.91|11229.91|11228.52|11228.52|0
1606215870000|2020-11-24 11:04:30|11230.25|11230.25|11230.62|11230.62|11230.62|11230.62|11229.79|11229.79|0
1606215880000|2020-11-24 11:04:40|11229.79|11229.79|11231.67|11231.67|11231.67|11231.67|11229.79|11229.79|0
1606215890000|2020-11-24 11:04:50|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|0
1606215900000|2020-11-24 11:05:00|11231.15|11231.15|11231.89|11231.89|11231.89|11231.89|11231.15|11231.15|0
1606215910000|2020-11-24 11:05:10|11233.13|11233.13|11234.78|11234.78|11234.78|11234.78|11233.13|11233.13|0
1606215920000|2020-11-24 11:05:20|11235.6|11235.6|11235.84|11235.84|11235.84|11235.84|11235.6|11235.6|0
1606215930000|2020-11-24 11:05:30|11235.67|11235.67|11236.29|11236.29|11236.29|11236.29|11235.67|11235.67|0
1606215950000|2020-11-24 11:05:50|11237.94|11237.94|11237.94|11237.94|11237.94|11237.94|11237.94|11237.94|0
1606215960000|2020-11-24 11:06:00|11238.52|11238.52|11238.23|11238.23|11238.52|11238.52|11238.23|11238.23|0
1606215970000|2020-11-24 11:06:10|11237.94|11237.94|11237.75|11237.75|11237.94|11237.94|11237.75|11237.75|0
1606215980000|2020-11-24 11:06:20|11237.46|11237.46|11240.22|11240.22|11240.22|11240.22|11237.46|11237.46|0
1606215990000|2020-11-24 11:06:30|11240.39|11240.39|11238.6|11238.6|11241.07|11241.07|11238.6|11238.6|0
1606216010000|2020-11-24 11:06:50|11238.26|11238.26|11238.96|11238.96|11238.96|11238.96|11238.26|11238.26|0
1606216020000|2020-11-24 11:07:00|11240.61|11240.61|11240.27|11240.27|11240.61|11240.61|11240.27|11240.27|0
1606216030000|2020-11-24 11:07:10|11240.89|11240.89|11240.89|11240.89|11240.89|11240.89|11240.89|11240.89|0
1606216040000|2020-11-24 11:07:20|11240.7|11240.7|11240.7|11240.7|11240.7|11240.7|11240.7|11240.7|0
1606216050000|2020-11-24 11:07:30|11240.48|11240.48|11241.72|11241.72|11241.72|11241.72|11240.48|11240.48|0
1606216060000|2020-11-24 11:07:40|11242.01|11242.01|11241.67|11241.67|11242.01|11242.01|11241.67|11241.67|0
1606216070000|2020-11-24 11:07:50|11241.84|11241.84|11240.67|11240.67|11241.84|11241.84|11240.06|11240.06|0
1606216080000|2020-11-24 11:08:00|11239.85|11239.85|11239.85|11239.85|11239.85|11239.85|11239.85|11239.85|0
1606216100000|2020-11-24 11:08:20|11240.14|11240.14|11240.95|11240.95|11240.95|11240.95|11240.14|11240.14|0
1606216110000|2020-11-24 11:08:30|11240.81|11240.81|11240.67|11240.67|11240.93|11240.93|11240.55|11240.55|0
1606216120000|2020-11-24 11:08:40|11240.55|11240.55|11240.67|11240.67|11240.67|11240.67|11240.55|11240.55|0
1606216130000|2020-11-24 11:08:50|11240.9|11240.9|11240.55|11240.55|11241.37|11241.37|11240.55|11240.55|0
1606216140000|2020-11-24 11:09:00|11240.37|11240.37|11240.37|11240.37|11240.37|11240.37|11240.37|11240.37|0
1606216150000|2020-11-24 11:09:10|11240.22|11240.22|11240.22|11240.22|11240.22|11240.22|11240.22|11240.22|0
1606216170000|2020-11-24 11:09:30|11240.61|11240.61|11241.36|11241.36|11241.36|11241.36|11240.61|11240.61|0
1606216180000|2020-11-24 11:09:40|11241.59|11241.59|11241.01|11241.01|11241.59|11241.59|11241.01|11241.01|0
1606216190000|2020-11-24 11:09:50|11237.71|11237.71|11238.54|11238.54|11238.54|11238.54|11237.71|11237.71|0
1606216200000|2020-11-24 11:10:00|11236.07|11236.07|11233.18|11233.18|11236.07|11236.07|11233.18|11233.18|0
1606216210000|2020-11-24 11:10:10|11232.55|11232.55|11233.38|11233.38|11233.38|11233.38|11232.55|11232.55|0
1606216220000|2020-11-24 11:10:20|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|11233.44|0
1606216230000|2020-11-24 11:10:30|11233.68|11233.68|11233.44|11233.44|11233.68|11233.68|11233.44|11233.44|0
1606216250000|2020-11-24 11:10:50|11235.91|11235.91|11236.8|11236.8|11236.8|11236.8|11235.91|11235.91|0
1606216260000|2020-11-24 11:11:00|11236.74|11236.74|11235.94|11235.94|11236.74|11236.74|11235.94|11235.94|0
1606216270000|2020-11-24 11:11:10|11235.85|11235.85|11235.13|11235.13|11235.85|11235.85|11235.13|11235.13|0
1606216280000|2020-11-24 11:11:20|11234.9|11234.9|11232.89|11232.89|11234.9|11234.9|11232.89|11232.89|0
1606216290000|2020-11-24 11:11:30|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|0
1606216300000|2020-11-24 11:11:40|11232.99|11232.99|11232.8|11232.8|11232.99|11232.99|11232.8|11232.8|0
1606216310000|2020-11-24 11:11:50|11235.27|11235.27|11235.27|11235.27|11235.27|11235.27|11235.27|11235.27|0
1606216330000|2020-11-24 11:12:10|11235.04|11235.04|11234.75|11234.75|11235.04|11235.04|11234.75|11234.75|0
1606216360000|2020-11-24 11:12:40|11234.83|11234.83|11234.83|11234.83|11234.83|11234.83|11234.66|11234.66|0
1606216380000|2020-11-24 11:13:00|11234.64|11234.64|11233.74|11233.74|11234.64|11234.64|11233.74|11233.74|0
1606216390000|2020-11-24 11:13:10|11233.65|11233.65|11236.41|11236.41|11236.41|11236.41|11233.65|11233.65|0
1606216400000|2020-11-24 11:13:20|11235.79|11235.79|11238.57|11238.57|11238.57|11238.57|11235.79|11235.79|0
1606216410000|2020-11-24 11:13:30|11239.39|11239.39|11240.02|11240.02|11240.02|11240.02|11239.2|11239.2|0
1606216420000|2020-11-24 11:13:40|11240.25|11240.25|11240.88|11240.88|11240.88|11240.88|11240.25|11240.25|0
1606216430000|2020-11-24 11:13:50|11241.05|11241.05|11241.87|11241.87|11241.87|11241.87|11241.05|11241.05|0
1606216440000|2020-11-24 11:14:00|11243.52|11243.52|11243.52|11243.52|11243.66|11243.66|11243.52|11243.52|0
1606216450000|2020-11-24 11:14:10|11243.15|11243.15|11243.04|11243.04|11243.15|11243.15|11243.04|11243.04|0
1606216460000|2020-11-24 11:14:20|11242.89|11242.89|11242.1|11242.1|11243.23|11243.23|11242.1|11242.1|0
1606216470000|2020-11-24 11:14:30|11243.74|11243.74|11244.12|11244.12|11244.12|11244.12|11243.3|11243.3|0
1606216480000|2020-11-24 11:14:40|11244.24|11244.24|11242.94|11242.94|11244.24|11244.24|11242.7|11242.7|0
1606216490000|2020-11-24 11:14:50|11243.28|11243.28|11243.11|11243.11|11243.28|11243.28|11243.11|11243.11|0
1606216500000|2020-11-24 11:15:00|11243.93|11243.93|11243.93|11243.93|11243.93|11243.93|11243.93|11243.93|0
1606216510000|2020-11-24 11:15:10|11243.78|11243.78|11243.78|11243.78|11243.78|11243.78|11243.78|11243.78|0
1606216520000|2020-11-24 11:15:20|11243.95|11243.95|11243.82|11243.82|11243.95|11243.95|11243.82|11243.82|0
1606216530000|2020-11-24 11:15:30|11243.69|11243.69|11243.93|11243.93|11243.93|11243.93|11243.69|11243.69|0
1606216540000|2020-11-24 11:15:40|11244.16|11244.16|11244.16|11244.16|11244.16|11244.16|11244.16|11244.16|0
1606216560000|2020-11-24 11:16:00|11244.99|11244.99|11245.81|11245.81|11245.81|11245.81|11244.99|11244.99|0
1606216570000|2020-11-24 11:16:10|11246.64|11246.64|11249.72|11249.72|11249.72|11249.72|11246.64|11246.64|0
1606216580000|2020-11-24 11:16:20|11249.84|11249.84|11249.67|11249.67|11249.84|11249.84|11249.67|11249.67|0
1606216590000|2020-11-24 11:16:30|11249.54|11249.54|11249.68|11249.68|11249.83|11249.83|11249.54|11249.54|0
1606216600000|2020-11-24 11:16:40|11249.39|11249.39|11249.39|11249.39|11249.39|11249.39|11249.39|11249.39|0
1606216610000|2020-11-24 11:16:50|11249.16|11249.16|11249.16|11249.16|11249.16|11249.16|11249.16|11249.16|0
1606216620000|2020-11-24 11:17:00|11249.01|11249.01|11250.66|11250.66|11250.66|11250.66|11249.01|11249.01|0
1606216640000|2020-11-24 11:17:20|11250.77|11250.77|11251.01|11251.01|11251.12|11251.12|11250.77|11250.77|0
1606216650000|2020-11-24 11:17:30|11251.15|11251.15|11251.49|11251.49|11251.49|11251.49|11251.15|11251.15|0
1606216660000|2020-11-24 11:17:40|11251.66|11251.66|11249.93|11249.93|11252.28|11252.28|11249.7|11249.7|0
1606216670000|2020-11-24 11:17:50|11250.17|11250.17|11250.51|11250.51|11250.51|11250.51|11250.17|11250.17|0
1606216680000|2020-11-24 11:18:00|11250.27|11250.27|11250.64|11250.64|11250.64|11250.64|11250.27|11250.27|0
1606216700000|2020-11-24 11:18:20|11250.47|11250.47|11250.33|11250.33|11250.47|11250.47|11250.23|11250.23|0
1606216710000|2020-11-24 11:18:30|11250.53|11250.53|11250.77|11250.77|11250.77|11250.77|11250.53|11250.53|0
1606216720000|2020-11-24 11:18:40|11250.7|11250.7|11250.87|11250.87|11250.87|11250.87|11250.7|11250.7|0
1606216740000|2020-11-24 11:19:00|11248.4|11248.4|11248.4|11248.4|11249.22|11249.22|11246.75|11246.75|0
1606216750000|2020-11-24 11:19:10|11247.58|11247.58|11248.31|11248.31|11248.31|11248.31|11247.58|11247.58|0
1606216760000|2020-11-24 11:19:20|11247.61|11247.61|11247.68|11247.68|11247.91|11247.91|11247.61|11247.61|0
1606216770000|2020-11-24 11:19:30|11247.55|11247.55|11248.04|11248.04|11248.33|11248.33|11247.52|11247.52|0
1606216780000|2020-11-24 11:19:40|11248.62|11248.62|11249.08|11249.08|11249.08|11249.08|11248.62|11248.62|0
1606216790000|2020-11-24 11:19:50|11249.23|11249.23|11251.44|11251.44|11251.44|11251.44|11248.94|11248.94|0
1606216800000|2020-11-24 11:20:00|11251.32|11251.32|11250.33|11250.33|11251.32|11251.32|11250.33|11250.33|0
1606216810000|2020-11-24 11:20:10|11250.6|11250.6|11250.61|11250.61|11250.61|11250.61|11250.46|11250.46|0
1606216820000|2020-11-24 11:20:20|11250.23|11250.23|11250.83|11250.83|11250.83|11250.83|11250.23|11250.23|0
1606216830000|2020-11-24 11:20:30|11250.71|11250.71|11250.33|11250.33|11250.71|11250.71|11250.33|11250.33|0
1606216840000|2020-11-24 11:20:40|11250.03|11250.03|11249.88|11249.88|11250.03|11250.03|11249.88|11249.88|0
1606216850000|2020-11-24 11:20:50|11249.26|11249.26|11250.09|11250.09|11250.09|11250.09|11249.26|11249.26|0
1606216860000|2020-11-24 11:21:00|11250.34|11250.34|11250.2|11250.2|11250.34|11250.34|11250.2|11250.2|0
1606216870000|2020-11-24 11:21:10|11249.91|11249.91|11249.67|11249.67|11249.91|11249.91|11249.5|11249.5|0
1606216880000|2020-11-24 11:21:20|11249.37|11249.37|11248.88|11248.88|11249.37|11249.37|11248.88|11248.88|0
1606216890000|2020-11-24 11:21:30|11249.26|11249.26|11249.26|11249.26|11249.26|11249.26|11249.26|11249.26|0
1606216900000|2020-11-24 11:21:40|11249.14|11249.14|11249.9|11249.9|11249.9|11249.9|11249.14|11249.14|0
1606216910000|2020-11-24 11:21:50|11249.78|11249.78|11249.78|11249.78|11249.78|11249.78|11249.78|11249.78|0
1606216920000|2020-11-24 11:22:00|11248.14|11248.14|11247.51|11247.51|11248.14|11248.14|11247.51|11247.51|0
1606216930000|2020-11-24 11:22:10|11247.98|11247.98|11247.39|11247.39|11247.98|11247.98|11247.16|11247.16|0
1606216940000|2020-11-24 11:22:20|11247.2|11247.2|11247.2|11247.2|11247.2|11247.2|11247.13|11247.13|0
1606216960000|2020-11-24 11:22:40|11247.82|11247.82|11247.82|11247.82|11247.82|11247.82|11247.82|11247.82|0
1606216970000|2020-11-24 11:22:50|11248.01|11248.01|11246.07|11246.07|11248.01|11248.01|11246.07|11246.07|0
1606216980000|2020-11-24 11:23:00|11246.18|11246.18|11246.42|11246.42|11246.42|11246.42|11246.18|11246.18|0
1606216990000|2020-11-24 11:23:10|11247.13|11247.13|11246.99|11246.99|11247.13|11247.13|11246.86|11246.86|0
1606217000000|2020-11-24 11:23:20|11247.23|11247.23|11246.44|11246.44|11247.85|11247.85|11246.2|11246.2|0
1606217010000|2020-11-24 11:23:30|11246.67|11246.67|11247.01|11247.01|11247.01|11247.01|11246.5|11246.5|0
1606217030000|2020-11-24 11:23:50|11246.92|11246.92|11246.92|11246.92|11246.92|11246.92|11246.92|11246.92|0
1606217050000|2020-11-24 11:24:10|11246.8|11246.8|11245.97|11245.97|11246.8|11246.8|11245.97|11245.97|0
1606217060000|2020-11-24 11:24:20|11246.8|11246.8|11245.74|11245.74|11246.8|11246.8|11245.74|11245.74|0
1606217070000|2020-11-24 11:24:30|11246.25|11246.25|11247.17|11247.17|11247.17|11247.17|11246.25|11246.25|0
1606217090000|2020-11-24 11:24:50|11248|11248|11248.47|11248.47|11249.09|11249.09|11248|11248|0
1606217100000|2020-11-24 11:25:00|11248.93|11248.93|11248.51|11248.51|11248.93|11248.93|11248.51|11248.51|0
1606217110000|2020-11-24 11:25:10|11247.69|11247.69|11247.92|11247.92|11247.92|11247.92|11247.69|11247.69|0
1606217120000|2020-11-24 11:25:20|11247.8|11247.8|11246.98|11246.98|11247.8|11247.8|11246.98|11246.98|0
1606217130000|2020-11-24 11:25:30|11246.35|11246.35|11240.92|11240.92|11246.59|11246.59|11240.92|11240.92|0
1606217140000|2020-11-24 11:25:40|11240.74|11240.74|11239.62|11239.62|11240.74|11240.74|11239.62|11239.62|0
1606217150000|2020-11-24 11:25:50|11239.33|11239.33|11239.17|11239.17|11239.67|11239.67|11239.16|11239.16|0
1606217160000|2020-11-24 11:26:00|11238.51|11238.51|11236.82|11236.82|11238.51|11238.51|11235.57|11235.57|0
1606217170000|2020-11-24 11:26:10|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|0
1606217180000|2020-11-24 11:26:20|11236.4|11236.4|11236.27|11236.27|11236.4|11236.4|11236.27|11236.27|0
1606217190000|2020-11-24 11:26:30|11236.8|11236.8|11236.61|11236.61|11236.8|11236.8|11236.61|11236.61|0
1606217200000|2020-11-24 11:26:40|11236.78|11236.78|11236.78|11236.78|11236.95|11236.95|11236.78|11236.78|0
1606217210000|2020-11-24 11:26:50|11236.95|11236.95|11235.49|11235.49|11236.95|11236.95|11235.49|11235.49|0
1606217220000|2020-11-24 11:27:00|11235.11|11235.11|11234.22|11234.22|11235.11|11235.11|11234.22|11234.22|0
1606217230000|2020-11-24 11:27:10|11233.95|11233.95|11234.12|11234.12|11234.12|11234.12|11233.95|11233.95|0
1606217250000|2020-11-24 11:27:30|11234.29|11234.29|11232.9|11232.9|11234.29|11234.29|11232.9|11232.9|0
1606217260000|2020-11-24 11:27:40|11232.33|11232.33|11231.59|11231.59|11232.65|11232.65|11231.3|11231.3|0
1606217270000|2020-11-24 11:27:50|11231.35|11231.35|11231.06|11231.06|11231.35|11231.35|11230.91|11230.91|0
1606217280000|2020-11-24 11:28:00|11231.23|11231.23|11230.47|11230.47|11231.23|11231.23|11230.47|11230.47|0
1606217290000|2020-11-24 11:28:10|11230.66|11230.66|11230.57|11230.57|11230.66|11230.66|11230.57|11230.57|0
1606217300000|2020-11-24 11:28:20|11230.42|11230.42|11230.19|11230.19|11230.42|11230.42|11230.19|11230.19|0
1606217310000|2020-11-24 11:28:30|11229.37|11229.37|11225.17|11225.17|11229.37|11229.37|11225.08|11225.08|0
1606217320000|2020-11-24 11:28:40|11226|11226|11226.09|11226.09|11226.09|11226.09|11226|11226|0
1606217330000|2020-11-24 11:28:50|11226.38|11226.38|11225.98|11225.98|11226.38|11226.38|11225.98|11225.98|0
1606217340000|2020-11-24 11:29:00|11225.91|11225.91|11226.17|11226.17|11226.17|11226.17|11225.18|11225.18|0
1606217350000|2020-11-24 11:29:10|11226.36|11226.36|11226.34|11226.34|11226.43|11226.43|11226.14|11226.14|0
1606217360000|2020-11-24 11:29:20|11226.41|11226.41|11225.68|11225.68|11226.41|11226.41|11225.59|11225.59|0
1606217370000|2020-11-24 11:29:30|11225.51|11225.51|11225.87|11225.87|11225.87|11225.87|11225.51|11225.51|0
1606217380000|2020-11-24 11:29:40|11226|11226|11225.71|11225.71|11226|11226|11225.41|11225.41|0
1606217390000|2020-11-24 11:29:50|11225.95|11225.95|11226.06|11226.06|11226.23|11226.23|11225.94|11225.94|0
1606217400000|2020-11-24 11:30:00|11226.57|11226.57|11224.82|11224.82|11226.73|11226.73|11224.82|11224.82|0
1606217410000|2020-11-24 11:30:10|11224.92|11224.92|11224.72|11224.72|11224.92|11224.92|11224.63|11224.63|0
1606217420000|2020-11-24 11:30:20|11224.55|11224.55|11224.52|11224.52|11224.89|11224.89|11224.42|11224.42|0
1606217430000|2020-11-24 11:30:30|11224.71|11224.71|11224.86|11224.86|11225.09|11225.09|11224.71|11224.71|0
1606217440000|2020-11-24 11:30:40|11225.05|11225.05|11224.97|11224.97|11225.05|11225.05|11224.97|11224.97|0
1606217450000|2020-11-24 11:30:50|11224.9|11224.9|11225.07|11225.07|11225.07|11225.07|11224.9|11224.9|0
1606217480000|2020-11-24 11:31:20|11225.17|11225.17|11222.98|11222.98|11225.17|11225.17|11222.98|11222.98|0
1606217490000|2020-11-24 11:31:30|11220.51|11220.51|11219.87|11219.87|11220.51|11220.51|11219.68|11219.68|0
1606217500000|2020-11-24 11:31:40|11217.4|11217.4|11217.71|11217.71|11217.71|11217.71|11216.06|11216.06|0
1606217510000|2020-11-24 11:31:50|11217.01|11217.01|11216.86|11216.86|11217.51|11217.51|11216.35|11216.35|0
1606217520000|2020-11-24 11:32:00|11218.5|11218.5|11220.61|11220.61|11220.61|11220.61|11215.67|11215.67|0
1606217530000|2020-11-24 11:32:10|11218.14|11218.14|11216.66|11216.66|11218.14|11218.14|11216.66|11216.66|0
1606217540000|2020-11-24 11:32:20|11216.47|11216.47|11214.53|11214.53|11216.47|11216.47|11214.53|11214.53|0
1606217550000|2020-11-24 11:32:30|11214.66|11214.66|11219.8|11219.8|11219.8|11219.8|11214.66|11214.66|0
1606217560000|2020-11-24 11:32:40|11219.36|11219.36|11220.18|11220.18|11221.01|11221.01|11219.36|11219.36|0
1606217570000|2020-11-24 11:32:50|11220.32|11220.32|11221.14|11221.14|11221.14|11221.14|11220.32|11220.32|0
1606217580000|2020-11-24 11:33:00|11220.78|11220.78|11221.01|11221.01|11221.01|11221.01|11220.78|11220.78|0
1606217590000|2020-11-24 11:33:10|11222.66|11222.66|11222.96|11222.96|11222.96|11222.96|11222.66|11222.66|0
1606217600000|2020-11-24 11:33:20|11223.19|11223.19|11223.19|11223.19|11223.19|11223.19|11223.19|11223.19|0
1606217610000|2020-11-24 11:33:30|11222.46|11222.46|11222.46|11222.46|11222.46|11222.46|11222.46|11222.46|0
1606217630000|2020-11-24 11:33:50|11222.12|11222.12|11218.12|11218.12|11222.12|11222.12|11218.12|11218.12|0
1606217640000|2020-11-24 11:34:00|11217.56|11217.56|11217.76|11217.76|11217.99|11217.99|11217.37|11217.37|0
1606217650000|2020-11-24 11:34:10|11220.23|11220.23|11219.2|11219.2|11220.23|11220.23|11219.2|11219.2|0
1606217660000|2020-11-24 11:34:20|11220.45|11220.45|11218.8|11218.8|11220.45|11220.45|11218.8|11218.8|0
1606217670000|2020-11-24 11:34:30|11218.46|11218.46|11215.57|11215.57|11218.46|11218.46|11215.57|11215.57|0
1606217680000|2020-11-24 11:34:40|11215.8|11215.8|11215.52|11215.52|11215.8|11215.8|11215.4|11215.4|0
1606217690000|2020-11-24 11:34:50|11215.23|11215.23|11215.11|11215.11|11215.23|11215.23|11215.11|11215.11|0
1606217700000|2020-11-24 11:35:00|11215.25|11215.25|11219.64|11219.64|11219.64|11219.64|11215.25|11215.25|0
1606217710000|2020-11-24 11:35:10|11219.45|11219.45|11218.48|11218.48|11219.45|11219.45|11218.48|11218.48|0
1606217720000|2020-11-24 11:35:20|11218.34|11218.34|11216.69|11216.69|11218.34|11218.34|11216.69|11216.69|0
1606217730000|2020-11-24 11:35:30|11216.57|11216.57|11212.96|11212.96|11216.57|11216.57|11212.73|11212.73|0
1606217740000|2020-11-24 11:35:40|11212.73|11212.73|11212.73|11212.73|11212.73|11212.73|11212.73|11212.73|0
1606217750000|2020-11-24 11:35:50|11212.61|11212.61|11212.61|11212.61|11212.61|11212.61|11212.61|11212.61|0
1606217760000|2020-11-24 11:36:00|11211.79|11211.79|11211.64|11211.64|11211.87|11211.87|11211.05|11211.05|0
1606217770000|2020-11-24 11:36:10|11212.21|11212.21|11211.39|11211.39|11212.21|11212.21|11211.39|11211.39|0
1606217790000|2020-11-24 11:36:30|11211.15|11211.15|11210.06|11210.06|11211.15|11211.15|11210.06|11210.06|0
1606217800000|2020-11-24 11:36:40|11209.77|11209.77|11209.65|11209.65|11210.17|11210.17|11209.65|11209.65|0
1606217810000|2020-11-24 11:36:50|11209.41|11209.41|11209.81|11209.81|11209.81|11209.81|11209.41|11209.41|0
1606217820000|2020-11-24 11:37:00|11209.98|11209.98|11213.74|11213.74|11213.98|11213.98|11209.98|11209.98|0
1606217830000|2020-11-24 11:37:10|11214.03|11214.03|11214.49|11214.49|11214.49|11214.49|11214.03|11214.03|0
1606217840000|2020-11-24 11:37:20|11214.33|11214.33|11214.16|11214.16|11214.33|11214.33|11214.16|11214.16|0
1606217850000|2020-11-24 11:37:30|11213.53|11213.53|11215.13|11215.13|11215.24|11215.24|11213.24|11213.24|0
1606217860000|2020-11-24 11:37:40|11215.36|11215.36|11215.36|11215.36|11215.36|11215.36|11215.36|11215.36|0
1606217870000|2020-11-24 11:37:50|11215.94|11215.94|11216.16|11216.16|11216.16|11216.16|11215.7|11215.7|0
1606217880000|2020-11-24 11:38:00|11216.22|11216.22|11216.29|11216.29|11216.56|11216.56|11216.22|11216.22|0
1606217920000|2020-11-24 11:38:40|11216.58|11216.58|11216.58|11216.58|11216.58|11216.58|11216.58|11216.58|0
1606217940000|2020-11-24 11:39:00|11216.94|11216.94|11217.56|11217.56|11218.05|11218.05|11216.82|11216.82|0
1606217950000|2020-11-24 11:39:10|11217.5|11217.5|11217.23|11217.23|11217.86|11217.86|11217.23|11217.23|0
1606217960000|2020-11-24 11:39:20|11217.06|11217.06|11217.68|11217.68|11217.68|11217.68|11217.06|11217.06|0
1606217970000|2020-11-24 11:39:30|11216.04|11216.04|11214.78|11214.78|11216.04|11216.04|11214.49|11214.49|0
1606217980000|2020-11-24 11:39:40|11215.61|11215.61|11217.6|11217.6|11217.6|11217.6|11215.61|11215.61|0
1606217990000|2020-11-24 11:39:50|11217.43|11217.43|11218.32|11218.32|11218.39|11218.39|11217.43|11217.43|0
1606218000000|2020-11-24 11:40:00|11218.39|11218.39|11219.34|11219.34|11219.34|11219.34|11218.39|11218.39|0
1606218010000|2020-11-24 11:40:10|11220.16|11220.16|11219.84|11219.84|11220.16|11220.16|11219.67|11219.67|0
1606218020000|2020-11-24 11:40:20|11219.55|11219.55|11219.67|11219.67|11219.67|11219.67|11219.55|11219.55|0
1606218030000|2020-11-24 11:40:30|11220.29|11220.29|11219.32|11219.32|11220.44|11220.44|11219.32|11219.32|0
1606218040000|2020-11-24 11:40:40|11219.39|11219.39|11218.98|11218.98|11219.39|11219.39|11218.98|11218.98|0
1606218050000|2020-11-24 11:40:50|11219.1|11219.1|11216.63|11216.63|11219.1|11219.1|11216.63|11216.63|0
1606218060000|2020-11-24 11:41:00|11216.5|11216.5|11217.77|11217.77|11217.77|11217.77|11216.21|11216.21|0
1606218080000|2020-11-24 11:41:20|11218.59|11218.59|11216.95|11216.95|11219.42|11219.42|11216.95|11216.95|0
1606218090000|2020-11-24 11:41:30|11217.08|11217.08|11217.15|11217.15|11217.15|11217.15|11217.08|11217.08|0
1606218100000|2020-11-24 11:41:40|11216.33|11216.33|11216.33|11216.33|11216.33|11216.33|11216.33|11216.33|0
1606218110000|2020-11-24 11:41:50|11216.5|11216.5|11216.2|11216.2|11216.73|11216.73|11216.2|11216.2|0
1606218130000|2020-11-24 11:42:10|11214.56|11214.56|11214.56|11214.56|11214.56|11214.56|11214.56|11214.56|0
1606218140000|2020-11-24 11:42:20|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|0
1606218150000|2020-11-24 11:42:30|11214.22|11214.22|11213.19|11213.19|11214.22|11214.22|11213.19|11213.19|0
1606218160000|2020-11-24 11:42:40|11213.02|11213.02|11213.02|11213.02|11213.02|11213.02|11213.02|11213.02|0
1606218170000|2020-11-24 11:42:50|11212.4|11212.4|11212.4|11212.4|11212.4|11212.4|11212.4|11212.4|0
1606218180000|2020-11-24 11:43:00|11210.75|11210.75|11210.75|11210.75|11211.58|11211.58|11210.75|11210.75|0
1606218190000|2020-11-24 11:43:10|11210.52|11210.52|11211.08|11211.08|11211.14|11211.14|11210.52|11210.52|0
1606218210000|2020-11-24 11:43:30|11211.9|11211.9|11211.61|11211.61|11211.9|11211.9|11211.61|11211.61|0
1606218220000|2020-11-24 11:43:40|11211.99|11211.99|11211.82|11211.82|11211.99|11211.99|11211.82|11211.82|0
1606218230000|2020-11-24 11:43:50|11211.53|11211.53|11211.22|11211.22|11211.53|11211.53|11211.22|11211.22|0
1606218260000|2020-11-24 11:44:20|11212.04|11212.04|11211.8|11211.8|11212.04|11212.04|11211.8|11211.8|0
1606218270000|2020-11-24 11:44:30|11210.86|11210.86|11210.86|11210.86|11210.86|11210.86|11210.86|11210.86|0
1606218280000|2020-11-24 11:44:40|11209.62|11209.62|11209.79|11209.79|11209.79|11209.79|11209.62|11209.62|0
1606218290000|2020-11-24 11:44:50|11209.72|11209.72|11209.72|11209.72|11209.72|11209.72|11209.72|11209.72|0
1606218300000|2020-11-24 11:45:00|11209.43|11209.43|11209.43|11209.43|11209.72|11209.72|11209.43|11209.43|0
1606218310000|2020-11-24 11:45:10|11209.14|11209.14|11208.72|11208.72|11209.14|11209.14|11208.72|11208.72|0
1606218320000|2020-11-24 11:45:20|11208.83|11208.83|11209.18|11209.18|11209.44|11209.44|11208.83|11208.83|0
1606218330000|2020-11-24 11:45:30|11209.31|11209.31|11209.87|11209.87|11209.93|11209.93|11209.31|11209.31|0
1606218340000|2020-11-24 11:45:40|11209.67|11209.67|11209.6|11209.6|11209.67|11209.67|11209.6|11209.6|0
1606218350000|2020-11-24 11:45:50|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|0
1606218360000|2020-11-24 11:46:00|11209.66|11209.66|11209.95|11209.95|11209.95|11209.95|11209.66|11209.66|0
1606218370000|2020-11-24 11:46:10|11209.47|11209.47|11209.47|11209.47|11209.47|11209.47|11209.47|11209.47|0
1606218380000|2020-11-24 11:46:20|11209.2|11209.2|11210.03|11210.03|11210.03|11210.03|11209.2|11209.2|0
1606218390000|2020-11-24 11:46:30|11209.2|11209.2|11210.04|11210.04|11210.21|11210.21|11209.2|11209.2|0
1606218400000|2020-11-24 11:46:40|11210.21|11210.21|11210.38|11210.38|11210.38|11210.38|11210.21|11210.21|0
1606218410000|2020-11-24 11:46:50|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|0
1606218430000|2020-11-24 11:47:10|11209.31|11209.31|11209.31|11209.31|11209.31|11209.31|11209.31|11209.31|0
1606218440000|2020-11-24 11:47:20|11209.16|11209.16|11209.5|11209.5|11209.5|11209.5|11209.16|11209.16|0
1606218450000|2020-11-24 11:47:30|11209.16|11209.16|11208.39|11208.39|11209.16|11209.16|11208.39|11208.39|0
1606218460000|2020-11-24 11:47:40|11209.01|11209.01|11208.4|11208.4|11209.01|11209.01|11208.19|11208.19|0
1606218470000|2020-11-24 11:47:50|11209.23|11209.23|11209.23|11209.23|11209.23|11209.23|11209.23|11209.23|0
1606218480000|2020-11-24 11:48:00|11208.4|11208.4|11209.23|11209.23|11209.23|11209.23|11208.4|11208.4|0
1606218510000|2020-11-24 11:48:30|11208.95|11208.95|11208.76|11208.76|11208.95|11208.95|11208.76|11208.76|0
1606218530000|2020-11-24 11:48:50|11208.88|11208.88|11208.88|11208.88|11208.88|11208.88|11208.88|11208.88|0
1606218550000|2020-11-24 11:49:10|11209.43|11209.43|11209.02|11209.02|11209.6|11209.6|11209.02|11209.02|0
1606218560000|2020-11-24 11:49:20|11209.28|11209.28|11209.28|11209.28|11209.28|11209.28|11209.28|11209.28|0
1606218570000|2020-11-24 11:49:30|11209.04|11209.04|11209.46|11209.46|11209.46|11209.46|11209.04|11209.04|0
1606218590000|2020-11-24 11:49:50|11210.29|11210.29|11210.29|11210.29|11210.29|11210.29|11210.29|11210.29|0
1606218600000|2020-11-24 11:50:00|11210.87|11210.87|11211.41|11211.41|11211.76|11211.76|11210.87|11210.87|0
1606218610000|2020-11-24 11:50:10|11211.59|11211.59|11210.58|11210.58|11211.59|11211.59|11210.21|11210.21|0
1606218620000|2020-11-24 11:50:20|11210.82|11210.82|11211.36|11211.36|11211.36|11211.36|11210.82|11210.82|0
1606218630000|2020-11-24 11:50:30|11210.81|11210.81|11210.34|11210.34|11211.98|11211.98|11210.34|11210.34|0
1606218640000|2020-11-24 11:50:40|11210.42|11210.42|11210.42|11210.42|11210.42|11210.42|11210.42|11210.42|0
1606218650000|2020-11-24 11:50:50|11209.97|11209.97|11210.04|11210.04|11210.04|11210.04|11208.59|11208.59|0
1606218660000|2020-11-24 11:51:00|11209.28|11209.28|11210.1|11210.1|11210.1|11210.1|11209.28|11209.28|0
1606218670000|2020-11-24 11:51:10|11210.17|11210.17|11208.98|11208.98|11210.17|11210.17|11208.98|11208.98|0
1606218680000|2020-11-24 11:51:20|11208.16|11208.16|11208.45|11208.45|11208.45|11208.45|11208.16|11208.16|0
1606218690000|2020-11-24 11:51:30|11208.96|11208.96|11208.74|11208.74|11209.57|11209.57|11208.74|11208.74|0
1606218710000|2020-11-24 11:51:50|11209.36|11209.36|11209.36|11209.36|11210.19|11210.19|11209.36|11209.36|0
1606218720000|2020-11-24 11:52:00|11209.94|11209.94|11209.94|11209.94|11209.94|11209.94|11209.94|11209.94|0
1606218730000|2020-11-24 11:52:10|11210.57|11210.57|11211.77|11211.77|11211.77|11211.77|11210.57|11210.57|0
1606218740000|2020-11-24 11:52:20|11211.2|11211.2|11211.58|11211.58|11211.58|11211.58|11211.1|11211.1|0
1606218750000|2020-11-24 11:52:30|11212.41|11212.41|11212.27|11212.27|11212.41|11212.41|11212.27|11212.27|0
1606218760000|2020-11-24 11:52:40|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|11212.56|0
1606218770000|2020-11-24 11:52:50|11209.27|11209.27|11210.09|11210.09|11210.09|11210.09|11209.27|11209.27|0
1606218780000|2020-11-24 11:53:00|11209.86|11209.86|11209.74|11209.74|11209.86|11209.86|11209.74|11209.74|0
1606218790000|2020-11-24 11:53:10|11209.57|11209.57|11209.4|11209.4|11209.57|11209.57|11209.4|11209.4|0
1606218800000|2020-11-24 11:53:20|11209.28|11209.28|11208.27|11208.27|11209.28|11209.28|11208.27|11208.27|0
1606218810000|2020-11-24 11:53:30|11208.36|11208.36|11208.36|11208.36|11208.36|11208.36|11208.36|11208.36|0
1606218820000|2020-11-24 11:53:40|11208.25|11208.25|11208.25|11208.25|11208.25|11208.25|11208.25|11208.25|0
1606218830000|2020-11-24 11:53:50|11208.52|11208.52|11208.35|11208.35|11208.52|11208.52|11207.98|11207.98|0
1606218840000|2020-11-24 11:54:00|11208.06|11208.06|11207.77|11207.77|11208.06|11208.06|11207.77|11207.77|0
1606218860000|2020-11-24 11:54:20|11207.29|11207.29|11205.17|11205.17|11207.39|11207.39|11204.97|11204.97|0
1606218870000|2020-11-24 11:54:30|11205.27|11205.27|11205.65|11205.65|11206.02|11206.02|11205.27|11205.27|0
1606218880000|2020-11-24 11:54:40|11205.99|11205.99|11205.99|11205.99|11205.99|11205.99|11205.99|11205.99|0
1606218890000|2020-11-24 11:54:50|11206.33|11206.33|11206.33|11206.33|11206.33|11206.33|11206.33|11206.33|0
1606218910000|2020-11-24 11:55:10|11206.5|11206.5|11207.87|11207.87|11208.3|11208.3|11206.5|11206.5|0
1606218920000|2020-11-24 11:55:20|11207.63|11207.63|11209.18|11209.18|11209.18|11209.18|11207.54|11207.54|0
1606218940000|2020-11-24 11:55:40|11208.96|11208.96|11208.96|11208.96|11208.96|11208.96|11208.96|11208.96|0
1606218950000|2020-11-24 11:55:50|11208.81|11208.81|11206.62|11206.62|11208.81|11208.81|11206.62|11206.62|0
1606218960000|2020-11-24 11:56:00|11206.74|11206.74|11207.19|11207.19|11207.66|11207.66|11206.74|11206.74|0
1606218970000|2020-11-24 11:56:10|11206.72|11206.72|11206.21|11206.21|11206.72|11206.72|11205.92|11205.92|0
1606218980000|2020-11-24 11:56:20|11206.03|11206.03|11206.03|11206.03|11206.03|11206.03|11206.03|11206.03|0
1606218990000|2020-11-24 11:56:30|11205.2|11205.2|11205.2|11205.2|11205.2|11205.2|11205.2|11205.2|0
1606219000000|2020-11-24 11:56:40|11204.97|11204.97|11205.96|11205.96|11205.96|11205.96|11204.54|11204.54|0
1606219020000|2020-11-24 11:57:00|11206.47|11206.47|11206.01|11206.01|11206.81|11206.81|11205.96|11205.96|0
1606219030000|2020-11-24 11:57:10|11206.18|11206.18|11206.89|11206.89|11206.89|11206.89|11206.18|11206.18|0
1606219050000|2020-11-24 11:57:30|11207.45|11207.45|11207.69|11207.69|11207.69|11207.69|11207.45|11207.45|0
1606219060000|2020-11-24 11:57:40|11207.22|11207.22|11207.07|11207.07|11207.22|11207.22|11207.07|11207.07|0
1606219070000|2020-11-24 11:57:50|11206.45|11206.45|11207.07|11207.07|11207.07|11207.07|11206.45|11206.45|0
1606219080000|2020-11-24 11:58:00|11206.86|11206.86|11206.16|11206.16|11206.86|11206.86|11206.16|11206.16|0
1606219090000|2020-11-24 11:58:10|11205.34|11205.34|11205.34|11205.34|11205.34|11205.34|11205.34|11205.34|0
1606219100000|2020-11-24 11:58:20|11205.27|11205.27|11204.97|11204.97|11205.27|11205.27|11204.97|11204.97|0
1606219110000|2020-11-24 11:58:30|11204.88|11204.88|11204.52|11204.52|11204.88|11204.88|11204.52|11204.52|0
1606219120000|2020-11-24 11:58:40|11204.81|11204.81|11203.34|11203.34|11204.81|11204.81|11203.34|11203.34|0
1606219130000|2020-11-24 11:58:50|11203.15|11203.15|11203.15|11203.15|11203.15|11203.15|11203.15|11203.15|0
1606219140000|2020-11-24 11:59:00|11203.08|11203.08|11200.78|11200.78|11203.08|11203.08|11200.14|11200.14|0
1606219150000|2020-11-24 11:59:10|11200.42|11200.42|11200.23|11200.23|11200.42|11200.42|11200.23|11200.23|0
1606219170000|2020-11-24 11:59:30|11200.14|11200.14|11199.99|11199.99|11200.14|11200.14|11199.99|11199.99|0
1606219180000|2020-11-24 11:59:40|11199.17|11199.17|11199.17|11199.17|11199.17|11199.17|11199.17|11199.17|0
1606219200000|2020-11-24 12:00:00|11199.99|11199.99|11199.47|11199.47|11200.29|11200.29|11199.47|11199.47|0
1606219210000|2020-11-24 12:00:10|11199.37|11199.37|11199.17|11199.17|11199.37|11199.37|11199.17|11199.17|0
1606219220000|2020-11-24 12:00:20|11199.04|11199.04|11198.36|11198.36|11199.04|11199.04|11198.36|11198.36|0
1606219230000|2020-11-24 12:00:30|11198.46|11198.46|11198.39|11198.39|11198.46|11198.46|11198.39|11198.39|0
1606219240000|2020-11-24 12:00:40|11198.25|11198.25|11198.25|11198.25|11198.25|11198.25|11198.25|11198.25|0
1606219250000|2020-11-24 12:00:50|11197.63|11197.63|11198.25|11198.25|11198.25|11198.25|11197.63|11197.63|0
1606219260000|2020-11-24 12:01:00|11197.63|11197.63|11197.36|11197.36|11197.63|11197.63|11197.36|11197.36|0
1606219270000|2020-11-24 12:01:10|11196.95|11196.95|11196.8|11196.8|11196.95|11196.95|11196.8|11196.8|0
1606219280000|2020-11-24 12:01:20|11197.63|11197.63|11198.2|11198.2|11198.2|11198.2|11197.63|11197.63|0
1606219290000|2020-11-24 12:01:30|11198.64|11198.64|11198.47|11198.47|11198.64|11198.64|11198.47|11198.47|0
1606219300000|2020-11-24 12:01:40|11199.09|11199.09|11198.77|11198.77|11199.72|11199.72|11198.07|11198.07|0
1606219320000|2020-11-24 12:02:00|11199.11|11199.11|11199.11|11199.11|11199.11|11199.11|11199.11|11199.11|0
1606219330000|2020-11-24 12:02:10|11198.49|11198.49|11198.25|11198.25|11198.49|11198.49|11198.25|11198.25|0
1606219360000|2020-11-24 12:02:40|11198.49|11198.49|11198.6|11198.6|11198.6|11198.6|11198.37|11198.37|0
1606219370000|2020-11-24 12:02:50|11198.79|11198.79|11198.79|11198.79|11198.79|11198.79|11198.79|11198.79|0
1606219380000|2020-11-24 12:03:00|11198.7|11198.7|11198.7|11198.7|11198.7|11198.7|11198.7|11198.7|0
1606219390000|2020-11-24 12:03:10|11198.6|11198.6|11198.6|11198.6|11198.6|11198.6|11198.6|11198.6|0
1606219400000|2020-11-24 12:03:20|11198.04|11198.04|11197.68|11197.68|11198.45|11198.45|11197.56|11197.56|0
1606219410000|2020-11-24 12:03:30|11197.8|11197.8|11196.75|11196.75|11197.92|11197.92|11196.75|11196.75|0
1606219420000|2020-11-24 12:03:40|11196.66|11196.66|11196.66|11196.66|11196.66|11196.66|11196.66|11196.66|0
1606219430000|2020-11-24 12:03:50|11196.78|11196.78|11196.85|11196.85|11197.19|11197.19|11196.78|11196.78|0
1606219440000|2020-11-24 12:04:00|11195.21|11195.21|11194.48|11194.48|11195.21|11195.21|11194.48|11194.48|0
1606219450000|2020-11-24 12:04:10|11194.28|11194.28|11194.55|11194.55|11194.55|11194.55|11194.28|11194.28|0
1606219460000|2020-11-24 12:04:20|11193.93|11193.93|11193.51|11193.51|11194.4|11194.4|11193.22|11193.22|0
1606219470000|2020-11-24 12:04:30|11193.8|11193.8|11193.22|11193.22|11193.8|11193.8|11193.22|11193.22|0
1606219480000|2020-11-24 12:04:40|11193.15|11193.15|11191.85|11191.85|11193.15|11193.15|11191.85|11191.85|0
1606219490000|2020-11-24 12:04:50|11191.79|11191.79|11191.54|11191.54|11191.92|11191.92|11191.31|11191.31|0
1606219500000|2020-11-24 12:05:00|11191.37|11191.37|11191.37|11191.37|11191.37|11191.37|11191.37|11191.37|0
1606219510000|2020-11-24 12:05:10|11191.2|11191.2|11191.54|11191.54|11191.54|11191.54|11191.2|11191.2|0
1606219530000|2020-11-24 12:05:30|11191.83|11191.83|11191.6|11191.6|11191.99|11191.99|11191.6|11191.6|0
1606219540000|2020-11-24 12:05:40|11191.71|11191.71|11191.42|11191.42|11191.71|11191.71|11191.42|11191.42|0
1606219550000|2020-11-24 12:05:50|11191.28|11191.28|11190.8|11190.8|11191.28|11191.28|11190.21|11190.21|0
1606219560000|2020-11-24 12:06:00|11190.51|11190.51|11190.39|11190.39|11190.51|11190.51|11190.39|11190.39|0
1606219570000|2020-11-24 12:06:10|11190.27|11190.27|11188.98|11188.98|11190.27|11190.27|11188.98|11188.98|0
1606219590000|2020-11-24 12:06:30|11188.15|11188.15|11186.99|11186.99|11188.15|11188.15|11186.86|11186.86|0
1606219600000|2020-11-24 12:06:40|11186.82|11186.82|11185.87|11185.87|11187.13|11187.13|11185.87|11185.87|0
1606219610000|2020-11-24 12:06:50|11185.48|11185.48|11185.9|11185.9|11185.9|11185.9|11185.48|11185.48|0
1606219620000|2020-11-24 12:07:00|11185.28|11185.28|11184.51|11184.51|11185.28|11185.28|11184.51|11184.51|0
1606219630000|2020-11-24 12:07:10|11184.63|11184.63|11185.84|11185.84|11185.84|11185.84|11184.63|11184.63|0
1606219640000|2020-11-24 12:07:20|11186.01|11186.01|11185.03|11185.03|11186.48|11186.48|11185.03|11185.03|0
1606219650000|2020-11-24 12:07:30|11185.26|11185.26|11185.38|11185.38|11186|11186|11185.26|11185.26|0
1606219660000|2020-11-24 12:07:40|11185.08|11185.08|11185.83|11185.83|11185.83|11185.83|11185.08|11185.08|0
1606219670000|2020-11-24 12:07:50|11186.17|11186.17|11186.34|11186.34|11186.34|11186.34|11186.17|11186.17|0
1606219680000|2020-11-24 12:08:00|11185.51|11185.51|11183.04|11183.04|11185.51|11185.51|11183.04|11183.04|0
1606219690000|2020-11-24 12:08:10|11183.21|11183.21|11183.14|11183.14|11183.21|11183.21|11183.14|11183.14|0
1606219700000|2020-11-24 12:08:20|11182.91|11182.91|11182.91|11182.91|11183.14|11183.14|11182.91|11182.91|0
1606219710000|2020-11-24 12:08:30|11181.89|11181.89|11181.35|11181.35|11181.89|11181.89|11180.72|11180.72|0
1606219730000|2020-11-24 12:08:50|11181.97|11181.97|11181.82|11181.82|11181.97|11181.97|11181.82|11181.82|0
1606219740000|2020-11-24 12:09:00|11182.65|11182.65|11183.47|11183.47|11183.47|11183.47|11182.65|11182.65|0
1606219760000|2020-11-24 12:09:20|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|11181.82|0
1606219780000|2020-11-24 12:09:40|11181.95|11181.95|11181.32|11181.32|11182.14|11182.14|11181.32|11181.32|0
1606219790000|2020-11-24 12:09:50|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|11180.98|0
1606219800000|2020-11-24 12:10:00|11181.27|11181.27|11184.47|11184.47|11184.47|11184.47|11181.27|11181.27|0
1606219810000|2020-11-24 12:10:10|11185.3|11185.3|11185.41|11185.41|11185.41|11185.41|11185.01|11185.01|0
1606219820000|2020-11-24 12:10:20|11185.52|11185.52|11185.52|11185.52|11185.52|11185.52|11185.52|11185.52|0
1606219830000|2020-11-24 12:10:30|11185.41|11185.41|11185.21|11185.21|11185.41|11185.41|11185.21|11185.21|0
1606219840000|2020-11-24 12:10:40|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|0
1606219850000|2020-11-24 12:10:50|11184.35|11184.35|11184.35|11184.35|11184.64|11184.64|11184.35|11184.35|0
1606219860000|2020-11-24 12:11:00|11184.55|11184.55|11185.37|11185.37|11185.37|11185.37|11184.55|11184.55|0
1606219870000|2020-11-24 12:11:10|11185.26|11185.26|11185.26|11185.26|11185.37|11185.37|11185.26|11185.26|0
1606219880000|2020-11-24 12:11:20|11185.14|11185.14|11185.51|11185.51|11185.51|11185.51|11185.14|11185.14|0
1606219900000|2020-11-24 12:11:40|11185.63|11185.63|11185.63|11185.63|11185.63|11185.63|11185.63|11185.63|0
1606219910000|2020-11-24 12:11:50|11185.54|11185.54|11188.72|11188.72|11188.72|11188.72|11185.18|11185.18|0
1606219920000|2020-11-24 12:12:00|11187.46|11187.46|11188.32|11188.32|11188.71|11188.71|11187.29|11187.29|0
1606219940000|2020-11-24 12:12:20|11187.78|11187.78|11187.51|11187.51|11187.78|11187.78|11187.51|11187.51|0
1606219960000|2020-11-24 12:12:40|11189.15|11189.15|11189.62|11189.62|11190.44|11190.44|11189.15|11189.15|0
1606219970000|2020-11-24 12:12:50|11189.33|11189.33|11185.59|11185.59|11189.33|11189.33|11185.59|11185.59|0
1606219980000|2020-11-24 12:13:00|11185.66|11185.66|11185.62|11185.62|11185.86|11185.86|11185.62|11185.62|0
1606220020000|2020-11-24 12:13:40|11186.24|11186.24|11186.24|11186.24|11186.24|11186.24|11186.24|11186.24|0
1606220030000|2020-11-24 12:13:50|11186.48|11186.48|11186.82|11186.82|11186.82|11186.82|11186.48|11186.48|0
1606220040000|2020-11-24 12:14:00|11186.62|11186.62|11185.87|11185.87|11186.62|11186.62|11185.87|11185.87|0
1606220050000|2020-11-24 12:14:10|11185.78|11185.78|11184.72|11184.72|11185.78|11185.78|11184.72|11184.72|0
1606220060000|2020-11-24 12:14:20|11184.43|11184.43|11185.02|11185.02|11185.02|11185.02|11184.2|11184.2|0
1606220070000|2020-11-24 12:14:30|11185.4|11185.4|11184.16|11184.16|11185.4|11185.4|11184.16|11184.16|0
1606220080000|2020-11-24 12:14:40|11184.35|11184.35|11184.53|11184.53|11184.82|11184.82|11184.35|11184.35|0
1606220090000|2020-11-24 12:14:50|11184.65|11184.65|11184.65|11184.65|11184.65|11184.65|11184.65|11184.65|0
1606220100000|2020-11-24 12:15:00|11185.47|11185.47|11185.47|11185.47|11185.47|11185.47|11185.47|11185.47|0
1606220110000|2020-11-24 12:15:10|11185.03|11185.03|11185.12|11185.12|11186.73|11186.73|11184.92|11184.92|0
1606220120000|2020-11-24 12:15:20|11184.3|11184.3|11183.84|11183.84|11184.3|11184.3|11183.84|11183.84|0
1606220130000|2020-11-24 12:15:30|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|0
1606220140000|2020-11-24 12:15:40|11184.48|11184.48|11183.76|11183.76|11184.48|11184.48|11183.76|11183.76|0
1606220150000|2020-11-24 12:15:50|11183.31|11183.31|11183.22|11183.22|11183.31|11183.31|11183.22|11183.22|0
1606220170000|2020-11-24 12:16:10|11183.41|11183.41|11183.41|11183.41|11183.41|11183.41|11183.41|11183.41|0
1606220180000|2020-11-24 12:16:20|11183.22|11183.22|11183.22|11183.22|11183.22|11183.22|11183.22|11183.22|0
1606220190000|2020-11-24 12:16:30|11183.15|11183.15|11183.15|11183.15|11183.15|11183.15|11183.15|11183.15|0
1606220200000|2020-11-24 12:16:40|11182.92|11182.92|11182.85|11182.85|11182.92|11182.92|11182.85|11182.85|0
1606220210000|2020-11-24 12:16:50|11182.61|11182.61|11182.41|11182.41|11182.61|11182.61|11182.41|11182.41|0
1606220230000|2020-11-24 12:17:10|11182.17|11182.17|11183.41|11183.41|11183.82|11183.82|11182.17|11182.17|0
1606220240000|2020-11-24 12:17:20|11183.03|11183.03|11183.66|11183.66|11184.28|11184.28|11183.03|11183.03|0
1606220250000|2020-11-24 12:17:30|11183.58|11183.58|11184.09|11184.09|11184.09|11184.09|11183.58|11183.58|0
1606220260000|2020-11-24 12:17:40|11183.73|11183.73|11184.09|11184.09|11184.09|11184.09|11183.73|11183.73|0
1606220270000|2020-11-24 12:17:50|11184.92|11184.92|11185.19|11185.19|11185.19|11185.19|11184.92|11184.92|0
1606220280000|2020-11-24 12:18:00|11185.32|11185.32|11186.17|11186.17|11186.17|11186.17|11184.76|11184.76|0
1606220290000|2020-11-24 12:18:10|11185.88|11185.88|11187.67|11187.67|11187.67|11187.67|11185.88|11185.88|0
1606220300000|2020-11-24 12:18:20|11187.96|11187.96|11187.52|11187.52|11187.96|11187.96|11187.52|11187.52|0
1606220310000|2020-11-24 12:18:30|11187.4|11187.4|11187.07|11187.07|11187.4|11187.4|11187.07|11187.07|0
1606220330000|2020-11-24 12:18:50|11186.88|11186.88|11189.47|11189.47|11189.47|11189.47|11186.88|11186.88|0
1606220350000|2020-11-24 12:19:10|11189.7|11189.7|11189.7|11189.7|11189.87|11189.87|11189.7|11189.7|0
1606220360000|2020-11-24 12:19:20|11189.57|11189.57|11189.24|11189.24|11189.86|11189.86|11189.24|11189.24|0
1606220370000|2020-11-24 12:19:30|11188.95|11188.95|11189.68|11189.68|11189.68|11189.68|11188.67|11188.67|0
1606220410000|2020-11-24 12:20:10|11189.97|11189.97|11191.14|11191.14|11191.14|11191.14|11189.97|11189.97|0
1606220420000|2020-11-24 12:20:20|11191.43|11191.43|11191.43|11191.43|11191.43|11191.43|11191.43|11191.43|0
1606220440000|2020-11-24 12:20:40|11191.09|11191.09|11190.92|11190.92|11191.09|11191.09|11190.92|11190.92|0
1606220450000|2020-11-24 12:20:50|11190.73|11190.73|11190.5|11190.5|11190.73|11190.73|11190.5|11190.5|0
1606220460000|2020-11-24 12:21:00|11192.14|11192.14|11191.12|11191.12|11192.14|11192.14|11190.86|11190.86|0
1606220470000|2020-11-24 12:21:10|11191.25|11191.25|11191.16|11191.16|11191.25|11191.25|11191.16|11191.16|0
1606220490000|2020-11-24 12:21:30|11191.98|11191.98|11191.98|11191.98|11191.98|11191.98|11191.98|11191.98|0
1606220500000|2020-11-24 12:21:40|11192.15|11192.15|11192.32|11192.32|11192.32|11192.32|11192.15|11192.15|0
1606220520000|2020-11-24 12:22:00|11192.23|11192.23|11192.13|11192.13|11192.23|11192.23|11192.13|11192.13|0
1606220530000|2020-11-24 12:22:10|11192.36|11192.36|11192.53|11192.53|11192.53|11192.53|11192.36|11192.36|0
1606220550000|2020-11-24 12:22:30|11192.23|11192.23|11192.01|11192.01|11192.23|11192.23|11192.01|11192.01|0
1606220560000|2020-11-24 12:22:40|11191.86|11191.86|11191.79|11191.79|11191.86|11191.86|11191.79|11191.79|0
1606220570000|2020-11-24 12:22:50|11192.42|11192.42|11192.18|11192.18|11192.42|11192.42|11191.36|11191.36|0
1606220580000|2020-11-24 12:23:00|11191.89|11191.89|11191.85|11191.85|11191.89|11191.89|11191.66|11191.66|0
1606220590000|2020-11-24 12:23:10|11191.71|11191.71|11191.71|11191.71|11191.71|11191.71|11191.71|11191.71|0
1606220600000|2020-11-24 12:23:20|11190.88|11190.88|11190.06|11190.06|11190.88|11190.88|11190.06|11190.06|0
1606220610000|2020-11-24 12:23:30|11189.99|11189.99|11189.65|11189.65|11189.99|11189.99|11189.65|11189.65|0
1606220620000|2020-11-24 12:23:40|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|11189.51|0
1606220630000|2020-11-24 12:23:50|11189.45|11189.45|11187.76|11187.76|11189.45|11189.45|11187.76|11187.76|0
1606220640000|2020-11-24 12:24:00|11187.59|11187.59|11187.48|11187.48|11187.59|11187.59|11187.21|11187.21|0
1606220650000|2020-11-24 12:24:10|11187.55|11187.55|11187.13|11187.13|11187.55|11187.55|11187.13|11187.13|0
1606220660000|2020-11-24 12:24:20|11186.89|11186.89|11186.94|11186.94|11187.06|11187.06|11186.6|11186.6|0
1606220670000|2020-11-24 12:24:30|11186.58|11186.58|11186.58|11186.58|11186.58|11186.58|11186.58|11186.58|0
1606220680000|2020-11-24 12:24:40|11186.87|11186.87|11187.01|11187.01|11187.01|11187.01|11186.87|11186.87|0
1606220700000|2020-11-24 12:25:00|11186.82|11186.82|11186.88|11186.88|11186.88|11186.88|11186.82|11186.82|0
1606220710000|2020-11-24 12:25:10|11186.06|11186.06|11186.06|11186.06|11186.06|11186.06|11185.72|11185.72|0
1606220720000|2020-11-24 12:25:20|11186.21|11186.21|11185.91|11185.91|11186.49|11186.49|11185.91|11185.91|0
1606220740000|2020-11-24 12:25:40|11185.64|11185.64|11184.82|11184.82|11185.64|11185.64|11184.82|11184.82|0
1606220750000|2020-11-24 12:25:50|11184.69|11184.69|11183.86|11183.86|11184.69|11184.69|11183.86|11183.86|0
1606220770000|2020-11-24 12:26:10|11183.75|11183.75|11183.75|11183.75|11183.75|11183.75|11183.75|11183.75|0
1606220780000|2020-11-24 12:26:20|11183.61|11183.61|11183.61|11183.61|11183.61|11183.61|11183.61|11183.61|0
1606220800000|2020-11-24 12:26:40|11183.79|11183.79|11183.79|11183.79|11183.79|11183.79|11183.79|11183.79|0
1606220810000|2020-11-24 12:26:50|11183.59|11183.59|11183.78|11183.78|11183.78|11183.78|11183.59|11183.59|0
1606220820000|2020-11-24 12:27:00|11183.54|11183.54|11182.8|11182.8|11183.54|11183.54|11182.8|11182.8|0
1606220830000|2020-11-24 12:27:10|11183.42|11183.42|11183.87|11183.87|11183.99|11183.99|11183.42|11183.42|0
1606220840000|2020-11-24 12:27:20|11183.64|11183.64|11181.82|11181.82|11183.64|11183.64|11181.82|11181.82|0
1606220850000|2020-11-24 12:27:30|11181.58|11181.58|11178.84|11178.84|11181.58|11181.58|11178.35|11178.35|0
1606220860000|2020-11-24 12:27:40|11178.5|11178.5|11178.55|11178.55|11178.84|11178.84|11178.5|11178.5|0
1606220870000|2020-11-24 12:27:50|11178.31|11178.31|11178.26|11178.26|11178.55|11178.55|11178.26|11178.26|0
1606220880000|2020-11-24 12:28:00|11178.11|11178.11|11177.73|11177.73|11178.11|11178.11|11177.73|11177.73|0
1606220890000|2020-11-24 12:28:10|11177.49|11177.49|11177.49|11177.49|11177.49|11177.49|11177.49|11177.49|0
1606220900000|2020-11-24 12:28:20|11177.13|11177.13|11175.49|11175.49|11177.13|11177.13|11175.49|11175.49|0
1606220920000|2020-11-24 12:28:40|11175.3|11175.3|11175.2|11175.2|11175.3|11175.3|11175.2|11175.2|0
1606220930000|2020-11-24 12:28:50|11174.97|11174.97|11176.33|11176.33|11176.62|11176.62|11174.97|11174.97|0
1606220940000|2020-11-24 12:29:00|11176.4|11176.4|11173.35|11173.35|11176.4|11176.4|11173.35|11173.35|0
1606220960000|2020-11-24 12:29:20|11173.52|11173.52|11173.47|11173.47|11173.69|11173.69|11173.06|11173.06|0
1606220970000|2020-11-24 12:29:30|11174.1|11174.1|11174.92|11174.92|11175.74|11175.74|11174.1|11174.1|0
1606220980000|2020-11-24 12:29:40|11173.28|11173.28|11173.62|11173.62|11173.62|11173.62|11173.28|11173.28|0
1606221000000|2020-11-24 12:30:00|11173.8|11173.8|11173.99|11173.99|11173.99|11173.99|11173.8|11173.8|0
1606221010000|2020-11-24 12:30:10|11173.88|11173.88|11173.76|11173.76|11173.88|11173.88|11173.76|11173.76|0
1606221020000|2020-11-24 12:30:20|11173.53|11173.53|11173.53|11173.53|11173.53|11173.53|11173.53|11173.53|0
1606221030000|2020-11-24 12:30:30|11173.06|11173.06|11172.72|11172.72|11173.06|11173.06|11172.72|11172.72|0
1606221040000|2020-11-24 12:30:40|11172.95|11172.95|11173.24|11173.24|11173.24|11173.24|11172.95|11172.95|0
1606221050000|2020-11-24 12:30:50|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|11173.48|0
1606221060000|2020-11-24 12:31:00|11173.31|11173.31|11172.44|11172.44|11173.31|11173.31|11172.37|11172.37|0
1606221070000|2020-11-24 12:31:10|11172.98|11172.98|11171.2|11171.2|11172.98|11172.98|11171.07|11171.07|0
1606221080000|2020-11-24 12:31:20|11171.27|11171.27|11171.27|11171.27|11171.27|11171.27|11171.27|11171.27|0
1606221090000|2020-11-24 12:31:30|11171|11171|11171.07|11171.07|11171.07|11171.07|11171|11171|0
1606221100000|2020-11-24 12:31:40|11171.24|11171.24|11171.99|11171.99|11171.99|11171.99|11171.24|11171.24|0
1606221110000|2020-11-24 12:31:50|11172.28|11172.28|11172.28|11172.28|11172.62|11172.62|11172.28|11172.28|0
1606221120000|2020-11-24 12:32:00|11171.46|11171.46|11170.93|11170.93|11171.46|11171.46|11170.93|11170.93|0
1606221130000|2020-11-24 12:32:10|11171.1|11171.1|11170.84|11170.84|11171.1|11171.1|11170.84|11170.84|0
1606221140000|2020-11-24 12:32:20|11171.67|11171.67|11174.18|11174.18|11174.18|11174.18|11171.67|11171.67|0
1606221150000|2020-11-24 12:32:30|11175.01|11175.01|11176.68|11176.68|11176.68|11176.68|11175.01|11175.01|0
1606221160000|2020-11-24 12:32:40|11176.97|11176.97|11174.21|11174.21|11176.97|11176.97|11174.21|11174.21|0
1606221190000|2020-11-24 12:33:10|11174.38|11174.38|11173.56|11173.56|11174.38|11174.38|11173.56|11173.56|0
1606221200000|2020-11-24 12:33:20|11173.73|11173.73|11173.73|11173.73|11173.73|11173.73|11173.73|11173.73|0
1606221210000|2020-11-24 12:33:30|11174.2|11174.2|11174.36|11174.36|11175.09|11175.09|11174.2|11174.2|0
1606221220000|2020-11-24 12:33:40|11174.48|11174.48|11174.48|11174.48|11174.48|11174.48|11174.48|11174.48|0
1606221240000|2020-11-24 12:34:00|11174.63|11174.63|11173.8|11173.8|11174.63|11174.63|11173.8|11173.8|0
1606221250000|2020-11-24 12:34:10|11174.1|11174.1|11172.78|11172.78|11174.1|11174.1|11172.61|11172.61|0
1606221270000|2020-11-24 12:34:30|11172.65|11172.65|11172.44|11172.44|11173.15|11173.15|11172.21|11172.21|0
1606221290000|2020-11-24 12:34:50|11174.09|11174.09|11174.09|11174.09|11174.09|11174.09|11174.09|11174.09|0
1606221320000|2020-11-24 12:35:20|11173.9|11173.9|11173.08|11173.08|11173.9|11173.9|11173.08|11173.08|0
1606221330000|2020-11-24 12:35:30|11172.25|11172.25|11172.25|11172.25|11172.25|11172.25|11172.25|11172.25|0
1606221340000|2020-11-24 12:35:40|11172.45|11172.45|11172.65|11172.65|11172.65|11172.65|11172.45|11172.45|0
1606221350000|2020-11-24 12:35:50|11173.23|11173.23|11171.61|11171.61|11173.4|11173.4|11171.51|11171.51|0
1606221360000|2020-11-24 12:36:00|11171.85|11171.85|11170.95|11170.95|11171.85|11171.85|11170.63|11170.63|0
1606221370000|2020-11-24 12:36:10|11171.22|11171.22|11171.69|11171.69|11171.69|11171.69|11171.22|11171.22|0
1606221390000|2020-11-24 12:36:30|11171.86|11171.86|11172.86|11172.86|11172.86|11172.86|11171.86|11171.86|0
1606221400000|2020-11-24 12:36:40|11173.22|11173.22|11174.01|11174.01|11174.08|11174.08|11173.22|11173.22|0
1606221410000|2020-11-24 12:36:50|11173.78|11173.78|11173.78|11173.78|11173.78|11173.78|11173.78|11173.78|0
1606221420000|2020-11-24 12:37:00|11173.64|11173.64|11173.07|11173.07|11173.64|11173.64|11173.07|11173.07|0
1606221430000|2020-11-24 12:37:10|11173.89|11173.89|11174.6|11174.6|11174.6|11174.6|11173.89|11173.89|0
1606221440000|2020-11-24 12:37:20|11174.73|11174.73|11174.96|11174.96|11174.96|11174.96|11174.73|11174.73|0
1606221450000|2020-11-24 12:37:30|11174.81|11174.81|11174.81|11174.81|11174.81|11174.81|11174.81|11174.81|0
1606221460000|2020-11-24 12:37:40|11174.44|11174.44|11174.44|11174.44|11174.44|11174.44|11174.44|11174.44|0
1606221470000|2020-11-24 12:37:50|11174.27|11174.27|11174.27|11174.27|11174.27|11174.27|11174.27|11174.27|0
1606221480000|2020-11-24 12:38:00|11174.03|11174.03|11174.03|11174.03|11174.03|11174.03|11174.03|11174.03|0
1606221490000|2020-11-24 12:38:10|11173.21|11173.21|11173.21|11173.21|11173.21|11173.21|11173.21|11173.21|0
1606221510000|2020-11-24 12:38:30|11173.11|11173.11|11173.11|11173.11|11173.11|11173.11|11172.73|11172.73|0
1606221520000|2020-11-24 12:38:40|11172.73|11172.73|11172.73|11172.73|11172.73|11172.73|11172.73|11172.73|0
1606221530000|2020-11-24 12:38:50|11172.93|11172.93|11172.93|11172.93|11172.93|11172.93|11172.93|11172.93|0
1606221540000|2020-11-24 12:39:00|11173.05|11173.05|11173.05|11173.05|11173.05|11173.05|11173.05|11173.05|0
1606221570000|2020-11-24 12:39:30|11173.16|11173.16|11173.31|11173.31|11173.45|11173.45|11173.16|11173.16|0
1606221580000|2020-11-24 12:39:40|11173.74|11173.74|11174.65|11174.65|11174.65|11174.65|11173.09|11173.09|0
1606221590000|2020-11-24 12:39:50|11175.12|11175.12|11175.39|11175.39|11175.39|11175.39|11175.12|11175.12|0
1606221610000|2020-11-24 12:40:10|11175.12|11175.12|11175.3|11175.3|11175.3|11175.3|11175.12|11175.12|0
1606221620000|2020-11-24 12:40:20|11175.66|11175.66|11175.09|11175.09|11175.66|11175.66|11174.8|11174.8|0
1606221630000|2020-11-24 12:40:30|11175.26|11175.26|11174.75|11174.75|11175.26|11175.26|11174.75|11174.75|0
1606221650000|2020-11-24 12:40:50|11174.65|11174.65|11175.9|11175.9|11175.9|11175.9|11174.65|11174.65|0
1606221660000|2020-11-24 12:41:00|11176.52|11176.52|11176.41|11176.41|11176.52|11176.52|11176.41|11176.41|0
1606221690000|2020-11-24 12:41:30|11177.03|11177.03|11177.26|11177.26|11177.5|11177.5|11177.03|11177.03|0
1606221700000|2020-11-24 12:41:40|11177.41|11177.41|11178.46|11178.46|11178.46|11178.46|11177.41|11177.41|0
1606221720000|2020-11-24 12:42:00|11178.57|11178.57|11180.26|11180.26|11180.26|11180.26|11178.57|11178.57|0
1606221730000|2020-11-24 12:42:10|11180.41|11180.41|11181.66|11181.66|11181.66|11181.66|11180.41|11180.41|0
1606221740000|2020-11-24 12:42:20|11181.28|11181.28|11181.14|11181.14|11181.28|11181.28|11181.04|11181.04|0
1606221760000|2020-11-24 12:42:40|11181.31|11181.31|11181.31|11181.31|11181.31|11181.31|11181.16|11181.16|0
1606221770000|2020-11-24 12:42:50|11181.49|11181.49|11181.58|11181.58|11181.58|11181.58|11181.49|11181.49|0
1606221780000|2020-11-24 12:43:00|11180.76|11180.76|11180.57|11180.57|11180.76|11180.76|11180.57|11180.57|0
1606221800000|2020-11-24 12:43:20|11180.7|11180.7|11180.57|11180.57|11180.7|11180.7|11179.75|11179.75|0
1606221810000|2020-11-24 12:43:30|11180.4|11180.4|11181.42|11181.42|11181.42|11181.42|11180.4|11180.4|0
1606221820000|2020-11-24 12:43:40|11181.56|11181.56|11180.89|11180.89|11181.56|11181.56|11180.89|11180.89|0
1606221830000|2020-11-24 12:43:50|11180.77|11180.77|11180.77|11180.77|11180.77|11180.77|11180.77|11180.77|0
1606221840000|2020-11-24 12:44:00|11179.95|11179.95|11179.64|11179.64|11180.07|11180.07|11179.24|11179.24|0
1606221850000|2020-11-24 12:44:10|11180.46|11180.46|11180.17|11180.17|11180.46|11180.46|11180.17|11180.17|0
1606221860000|2020-11-24 12:44:20|11180.99|11180.99|11180.99|11180.99|11180.99|11180.99|11180.99|11180.99|0
1606221870000|2020-11-24 12:44:30|11180.76|11180.76|11181.58|11181.58|11181.58|11181.58|11180.76|11180.76|0
1606221880000|2020-11-24 12:44:40|11182.41|11182.41|11181.58|11181.58|11182.41|11182.41|11181.58|11181.58|0
1606221890000|2020-11-24 12:44:50|11181.35|11181.35|11181.69|11181.69|11181.69|11181.69|11181.35|11181.35|0
1606221900000|2020-11-24 12:45:00|11181.56|11181.56|11182.09|11182.09|11182.09|11182.09|11181.56|11181.56|0
1606221910000|2020-11-24 12:45:10|11182.38|11182.38|11182.38|11182.38|11182.38|11182.38|11182.38|11182.38|0
1606221920000|2020-11-24 12:45:20|11182.55|11182.55|11182.72|11182.72|11182.72|11182.72|11182.55|11182.55|0
1606221930000|2020-11-24 12:45:30|11182.96|11182.96|11183.55|11183.55|11183.55|11183.55|11182.96|11182.96|0
1606221950000|2020-11-24 12:45:50|11183.91|11183.91|11184.42|11184.42|11184.42|11184.42|11183.91|11183.91|0
1606221960000|2020-11-24 12:46:00|11184.29|11184.29|11184.6|11184.6|11184.72|11184.72|11184.29|11184.29|0
1606221970000|2020-11-24 12:46:10|11184.47|11184.47|11184.01|11184.01|11184.47|11184.47|11184.01|11184.01|0
1606221980000|2020-11-24 12:46:20|11184.13|11184.13|11184.83|11184.83|11184.95|11184.95|11184.13|11184.13|0
1606221990000|2020-11-24 12:46:30|11185.07|11185.07|11185.17|11185.17|11185.17|11185.17|11184.83|11184.83|0
1606222000000|2020-11-24 12:46:40|11185.46|11185.46|11185.46|11185.46|11185.46|11185.46|11185.46|11185.46|0
1606222020000|2020-11-24 12:47:00|11185.37|11185.37|11186|11186|11186|11186|11185.37|11185.37|0
1606222030000|2020-11-24 12:47:10|11186.12|11186.12|11186.12|11186.12|11186.12|11186.12|11185.88|11185.88|0
1606222040000|2020-11-24 12:47:20|11185.3|11185.3|11185.3|11185.3|11185.3|11185.3|11185.3|11185.3|0
1606222050000|2020-11-24 12:47:30|11185.98|11185.98|11186.21|11186.21|11186.21|11186.21|11185.81|11185.81|0
1606222070000|2020-11-24 12:47:50|11185.39|11185.39|11184.83|11184.83|11186.08|11186.08|11184.83|11184.83|0
1606222080000|2020-11-24 12:48:00|11184.7|11184.7|11182.87|11182.87|11184.7|11184.7|11182.63|11182.63|0
1606222090000|2020-11-24 12:48:10|11183.1|11183.1|11183.25|11183.25|11183.25|11183.25|11183.1|11183.1|0
1606222100000|2020-11-24 12:48:20|11183.79|11183.79|11185.58|11185.58|11185.58|11185.58|11183.79|11183.79|0
1606222110000|2020-11-24 12:48:30|11185.68|11185.68|11186.57|11186.57|11186.57|11186.57|11185.68|11185.68|0
1606222120000|2020-11-24 12:48:40|11186.69|11186.69|11186.6|11186.6|11187|11187|11186.6|11186.6|0
1606222130000|2020-11-24 12:48:50|11186.84|11186.84|11186.84|11186.84|11186.84|11186.84|11186.84|11186.84|0
1606222140000|2020-11-24 12:49:00|11186.02|11186.02|11185.19|11185.19|11186.02|11186.02|11185.19|11185.19|0
1606222160000|2020-11-24 12:49:20|11184.95|11184.95|11184.41|11184.41|11184.95|11184.95|11184.41|11184.41|0
1606222170000|2020-11-24 12:49:30|11184.53|11184.53|11184.6|11184.6|11184.6|11184.6|11183.71|11183.71|0
1606222180000|2020-11-24 12:49:40|11184.48|11184.48|11185.08|11185.08|11185.08|11185.08|11184.48|11184.48|0
1606222190000|2020-11-24 12:49:50|11184.98|11184.98|11184.46|11184.46|11184.98|11184.98|11184.46|11184.46|0
1606222200000|2020-11-24 12:50:00|11184.28|11184.28|11184.24|11184.24|11184.63|11184.63|11184.24|11184.24|0
1606222210000|2020-11-24 12:50:10|11184.05|11184.05|11184.17|11184.17|11184.17|11184.17|11184.05|11184.05|0
1606222220000|2020-11-24 12:50:20|11184.34|11184.34|11184.17|11184.17|11184.34|11184.34|11184.17|11184.17|0
1606222240000|2020-11-24 12:50:40|11183.55|11183.55|11183.4|11183.4|11183.55|11183.55|11183.4|11183.4|0
1606222250000|2020-11-24 12:50:50|11183.55|11183.55|11183.24|11183.24|11183.55|11183.55|11183.24|11183.24|0
1606222260000|2020-11-24 12:51:00|11183.53|11183.53|11183.8|11183.8|11183.8|11183.8|11183.53|11183.53|0
1606222270000|2020-11-24 12:51:10|11183.7|11183.7|11183.56|11183.56|11183.7|11183.7|11183.46|11183.46|0
1606222280000|2020-11-24 12:51:20|11183.69|11183.69|11183.77|11183.77|11183.77|11183.77|11183.52|11183.52|0
1606222290000|2020-11-24 12:51:30|11184.4|11184.4|11184.53|11184.53|11184.53|11184.53|11184.4|11184.4|0
1606222300000|2020-11-24 12:51:40|11184.41|11184.41|11185.02|11185.02|11185.32|11185.32|11184.41|11184.41|0
1606222310000|2020-11-24 12:51:50|11184.93|11184.93|11184.64|11184.64|11184.93|11184.93|11184.64|11184.64|0
1606222320000|2020-11-24 12:52:00|11184.84|11184.84|11185.93|11185.93|11185.93|11185.93|11184.84|11184.84|0
1606222340000|2020-11-24 12:52:20|11186.56|11186.56|11187.13|11187.13|11187.13|11187.13|11186.56|11186.56|0
1606222360000|2020-11-24 12:52:40|11187.95|11187.95|11187.95|11187.95|11187.95|11187.95|11187.95|11187.95|0
1606222370000|2020-11-24 12:52:50|11187.68|11187.68|11186.9|11186.9|11187.72|11187.72|11186.9|11186.9|0
1606222380000|2020-11-24 12:53:00|11187.26|11187.26|11187.99|11187.99|11187.99|11187.99|11187.26|11187.26|0
1606222390000|2020-11-24 12:53:10|11188.08|11188.08|11188.08|11188.08|11188.08|11188.08|11188.08|11188.08|0
1606222400000|2020-11-24 12:53:20|11187.26|11187.26|11187.26|11187.26|11187.26|11187.26|11187.26|11187.26|0
1606222410000|2020-11-24 12:53:30|11187.45|11187.45|11187.45|11187.45|11187.45|11187.45|11187.45|11187.45|0
1606222430000|2020-11-24 12:53:50|11187.28|11187.28|11187.28|11187.28|11187.28|11187.28|11187.28|11187.28|0
1606222440000|2020-11-24 12:54:00|11187.47|11187.47|11188.05|11188.05|11188.15|11188.15|11187.24|11187.24|0
1606222450000|2020-11-24 12:54:10|11187.86|11187.86|11188.58|11188.58|11188.58|11188.58|11187.86|11187.86|0
1606222460000|2020-11-24 12:54:20|11187.76|11187.76|11188.23|11188.23|11188.23|11188.23|11187.76|11187.76|0
1606222470000|2020-11-24 12:54:30|11188.46|11188.46|11188.75|11188.75|11189.19|11189.19|11188.46|11188.46|0
1606222480000|2020-11-24 12:54:40|11189.37|11189.37|11189.04|11189.04|11189.49|11189.49|11188.67|11188.67|0
1606222490000|2020-11-24 12:54:50|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|0
1606222500000|2020-11-24 12:55:00|11188.37|11188.37|11187.54|11187.54|11188.51|11188.51|11187.54|11187.54|0
1606222510000|2020-11-24 12:55:10|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|0
1606222520000|2020-11-24 12:55:20|11186.48|11186.48|11186.48|11186.48|11186.48|11186.48|11186.48|11186.48|0
1606222530000|2020-11-24 12:55:30|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|0
1606222540000|2020-11-24 12:55:40|11186.42|11186.42|11186.7|11186.7|11186.7|11186.7|11186.42|11186.42|0
1606222550000|2020-11-24 12:55:50|11187.53|11187.53|11187.53|11187.53|11187.53|11187.53|11187.53|11187.53|0
1606222560000|2020-11-24 12:56:00|11186.7|11186.7|11186.33|11186.33|11186.7|11186.7|11185.5|11185.5|0
1606222570000|2020-11-24 12:56:10|11186.65|11186.65|11186.72|11186.72|11186.9|11186.9|11186.45|11186.45|0
1606222580000|2020-11-24 12:56:20|11187.54|11187.54|11187.42|11187.42|11187.66|11187.66|11186.72|11186.72|0
1606222590000|2020-11-24 12:56:30|11186.6|11186.6|11186.71|11186.71|11187.42|11187.42|11186.6|11186.6|0
1606222600000|2020-11-24 12:56:40|11187.54|11187.54|11187.54|11187.54|11187.54|11187.54|11187.54|11187.54|0
1606222610000|2020-11-24 12:56:50|11188.36|11188.36|11188.17|11188.17|11188.36|11188.36|11188.17|11188.17|0
1606222620000|2020-11-24 12:57:00|11188.3|11188.3|11188.76|11188.76|11188.76|11188.76|11187.94|11187.94|0
1606222630000|2020-11-24 12:57:10|11189.1|11189.1|11189.95|11189.95|11189.95|11189.95|11189.1|11189.1|0
1606222640000|2020-11-24 12:57:20|11190.15|11190.15|11190.35|11190.35|11190.35|11190.35|11190.15|11190.15|0
1606222650000|2020-11-24 12:57:30|11190.64|11190.64|11190.59|11190.59|11190.93|11190.93|11190.59|11190.59|0
1606222660000|2020-11-24 12:57:40|11190.66|11190.66|11191.04|11191.04|11191.04|11191.04|11190.66|11190.66|0
1606222670000|2020-11-24 12:57:50|11191.28|11191.28|11193.75|11193.75|11193.75|11193.75|11191.28|11191.28|0
1606222680000|2020-11-24 12:58:00|11193.86|11193.86|11194.72|11194.72|11194.72|11194.72|11193.4|11193.4|0
1606222690000|2020-11-24 12:58:10|11194.59|11194.59|11194.58|11194.58|11194.59|11194.59|11194.46|11194.46|0
1606222700000|2020-11-24 12:58:20|11196.22|11196.22|11196.22|11196.22|11196.22|11196.22|11196.22|11196.22|0
1606222730000|2020-11-24 12:58:50|11196.7|11196.7|11196.7|11196.7|11196.7|11196.7|11196.7|11196.7|0
1606222740000|2020-11-24 12:59:00|11196.56|11196.56|11194.55|11194.55|11196.56|11196.56|11194.55|11194.55|0
1606222750000|2020-11-24 12:59:10|11194.38|11194.38|11193.26|11193.26|11194.38|11194.38|11193.26|11193.26|0
1606222760000|2020-11-24 12:59:20|11193.89|11193.89|11193.89|11193.89|11193.89|11193.89|11193.89|11193.89|0
1606222770000|2020-11-24 12:59:30|11194.71|11194.71|11194.84|11194.84|11194.84|11194.84|11194.71|11194.71|0
1606222780000|2020-11-24 12:59:40|11194.61|11194.61|11194.72|11194.72|11194.72|11194.72|11194.61|11194.61|0
1606222790000|2020-11-24 12:59:50|11194.1|11194.1|11193.28|11193.28|11194.1|11194.1|11193.28|11193.28|0
1606222800000|2020-11-24 13:00:00|11193.43|11193.43|11192.27|11192.27|11193.43|11193.43|11191.78|11191.78|0
1606222820000|2020-11-24 13:00:20|11191.44|11191.44|11190.91|11190.91|11191.44|11191.44|11190.91|11190.91|0
1606222830000|2020-11-24 13:00:30|11190.76|11190.76|11191.29|11191.29|11191.29|11191.29|11190.76|11190.76|0
1606222840000|2020-11-24 13:00:40|11191.42|11191.42|11192.65|11192.65|11192.65|11192.65|11191|11191|0
1606222860000|2020-11-24 13:01:00|11192.36|11192.36|11190.59|11190.59|11192.36|11192.36|11190.59|11190.59|0
1606222880000|2020-11-24 13:01:20|11190.73|11190.73|11190.31|11190.31|11190.73|11190.73|11190.31|11190.31|0
1606222890000|2020-11-24 13:01:30|11190.89|11190.89|11192.29|11192.29|11192.3|11192.3|11190.89|11190.89|0
1606222900000|2020-11-24 13:01:40|11191.67|11191.67|11191.67|11191.67|11191.96|11191.96|11191.67|11191.67|0
1606222910000|2020-11-24 13:01:50|11192.29|11192.29|11192.16|11192.16|11192.29|11192.29|11192.16|11192.16|0
1606222920000|2020-11-24 13:02:00|11191.54|11191.54|11193.48|11193.48|11193.48|11193.48|11191.54|11191.54|0
1606222930000|2020-11-24 13:02:10|11193.81|11193.81|11197.45|11197.45|11197.94|11197.94|11193.81|11193.81|0
1606222940000|2020-11-24 13:02:20|11197.57|11197.57|11197.27|11197.27|11197.57|11197.57|11197.27|11197.27|0
1606222950000|2020-11-24 13:02:30|11197.62|11197.62|11197.62|11197.62|11197.62|11197.62|11197.62|11197.62|0
1606222960000|2020-11-24 13:02:40|11197.98|11197.98|11197.98|11197.98|11197.98|11197.98|11197.98|11197.98|0
1606222970000|2020-11-24 13:02:50|11198.32|11198.32|11198.32|11198.32|11198.32|11198.32|11198.32|11198.32|0
1606222980000|2020-11-24 13:03:00|11198.58|11198.58|11203.6|11203.6|11203.6|11203.6|11198.58|11198.58|0
1606222990000|2020-11-24 13:03:10|11203.77|11203.77|11206.56|11206.56|11206.89|11206.89|11203.77|11203.77|0
1606223000000|2020-11-24 13:03:20|11206.93|11206.93|11207.89|11207.89|11207.89|11207.89|11206.93|11206.93|0
1606223010000|2020-11-24 13:03:30|11207.77|11207.77|11207.39|11207.39|11207.77|11207.77|11207.39|11207.39|0
1606223020000|2020-11-24 13:03:40|11206.92|11206.92|11207.7|11207.7|11207.7|11207.7|11206.68|11206.68|0
1606223040000|2020-11-24 13:04:00|11207.58|11207.58|11207.58|11207.58|11207.58|11207.58|11207.58|11207.58|0
1606223050000|2020-11-24 13:04:10|11207.67|11207.67|11207.58|11207.58|11207.67|11207.67|11207.58|11207.58|0
1606223060000|2020-11-24 13:04:20|11207.81|11207.81|11206.87|11206.87|11207.81|11207.81|11206.87|11206.87|0
1606223070000|2020-11-24 13:04:30|11206.64|11206.64|11206.68|11206.68|11206.97|11206.97|11206.64|11206.64|0
1606223080000|2020-11-24 13:04:40|11206.41|11206.41|11206.22|11206.22|11206.41|11206.41|11206.22|11206.22|0
1606223090000|2020-11-24 13:04:50|11206.39|11206.39|11206.46|11206.46|11206.46|11206.46|11206.39|11206.39|0
1606223100000|2020-11-24 13:05:00|11206.57|11206.57|11205.99|11205.99|11206.57|11206.57|11205.99|11205.99|0
1606223110000|2020-11-24 13:05:10|11205.7|11205.7|11205.87|11205.87|11205.87|11205.87|11205.7|11205.7|0
1606223120000|2020-11-24 13:05:20|11206.07|11206.07|11206.43|11206.43|11206.43|11206.43|11206|11206|0
1606223140000|2020-11-24 13:05:40|11205.81|11205.81|11205.81|11205.81|11205.81|11205.81|11205.81|11205.81|0
1606223150000|2020-11-24 13:05:50|11206.43|11206.43|11205.61|11205.61|11206.43|11206.43|11205.61|11205.61|0
1606223160000|2020-11-24 13:06:00|11205.81|11205.81|11204.43|11204.43|11205.9|11205.9|11204.26|11204.26|0
1606223170000|2020-11-24 13:06:10|11204.49|11204.49|11204.86|11204.86|11204.86|11204.86|11204.49|11204.49|0
1606223180000|2020-11-24 13:06:20|11204.99|11204.99|11204.63|11204.63|11204.99|11204.99|11204.63|11204.63|0
1606223190000|2020-11-24 13:06:30|11203.81|11203.81|11203.81|11203.81|11203.81|11203.81|11203.81|11203.81|0
1606223200000|2020-11-24 13:06:40|11204.14|11204.14|11204.14|11204.14|11204.14|11204.14|11204.14|11204.14|0
1606223210000|2020-11-24 13:06:50|11203.32|11203.32|11203.08|11203.08|11203.32|11203.32|11203.08|11203.08|0
1606223230000|2020-11-24 13:07:10|11202.72|11202.72|11202.38|11202.38|11202.72|11202.72|11202.38|11202.38|0
1606223240000|2020-11-24 13:07:20|11202.57|11202.57|11202.57|11202.57|11202.57|11202.57|11202.57|11202.57|0
1606223250000|2020-11-24 13:07:30|11202.76|11202.76|11203.58|11203.58|11203.58|11203.58|11202.76|11202.76|0
1606223260000|2020-11-24 13:07:40|11203.75|11203.75|11203.75|11203.75|11203.75|11203.75|11203.75|11203.75|0
1606223270000|2020-11-24 13:07:50|11202.93|11202.93|11202.93|11202.93|11202.93|11202.93|11202.93|11202.93|0
1606223280000|2020-11-24 13:08:00|11203.11|11203.11|11202.64|11202.64|11203.11|11203.11|11202.64|11202.64|0
1606223290000|2020-11-24 13:08:10|11202.3|11202.3|11201.9|11201.9|11202.3|11202.3|11201.9|11201.9|0
1606223300000|2020-11-24 13:08:20|11202.36|11202.36|11203.32|11203.32|11203.78|11203.78|11202.36|11202.36|0
1606223310000|2020-11-24 13:08:30|11203.43|11203.43|11203.05|11203.05|11203.55|11203.55|11203.05|11203.05|0
1606223320000|2020-11-24 13:08:40|11202.23|11202.23|11202.34|11202.34|11202.52|11202.52|11202.23|11202.23|0
1606223330000|2020-11-24 13:08:50|11202.54|11202.54|11202.42|11202.42|11202.54|11202.54|11202.42|11202.42|0
1606223340000|2020-11-24 13:09:00|11202.25|11202.25|11203.31|11203.31|11203.31|11203.31|11202.25|11202.25|0
1606223350000|2020-11-24 13:09:10|11203.07|11203.07|11202.6|11202.6|11203.07|11203.07|11202.6|11202.6|0
1606223360000|2020-11-24 13:09:20|11202.77|11202.77|11202.67|11202.67|11202.9|11202.9|11202.67|11202.67|0
1606223370000|2020-11-24 13:09:30|11202.73|11202.73|11202.85|11202.85|11202.85|11202.85|11202.73|11202.73|0
1606223380000|2020-11-24 13:09:40|11202.03|11202.03|11202.35|11202.35|11202.35|11202.35|11201.79|11201.79|0
1606223390000|2020-11-24 13:09:50|11202.58|11202.58|11201.34|11201.34|11202.58|11202.58|11201.34|11201.34|0
1606223400000|2020-11-24 13:10:00|11201.24|11201.24|11201.24|11201.24|11201.24|11201.24|11201.24|11201.24|0
1606223410000|2020-11-24 13:10:10|11201.42|11201.42|11201.61|11201.61|11201.61|11201.61|11201.42|11201.42|0
1606223430000|2020-11-24 13:10:30|11201.44|11201.44|11200.59|11200.59|11201.44|11201.44|11200.59|11200.59|0
1606223440000|2020-11-24 13:10:40|11200.36|11200.36|11200.36|11200.36|11200.36|11200.36|11200.36|11200.36|0
1606223450000|2020-11-24 13:10:50|11200.48|11200.48|11200.48|11200.48|11200.48|11200.48|11200.36|11200.36|0
1606223460000|2020-11-24 13:11:00|11200.59|11200.59|11202.78|11202.78|11202.78|11202.78|11200.59|11200.59|0
1606223480000|2020-11-24 13:11:20|11203.01|11203.01|11203.43|11203.43|11203.64|11203.64|11203.01|11203.01|0
1606223500000|2020-11-24 13:11:40|11203.23|11203.23|11203.23|11203.23|11203.23|11203.23|11203.23|11203.23|0
1606223520000|2020-11-24 13:12:00|11202.96|11202.96|11202.53|11202.53|11202.96|11202.96|11202.53|11202.53|0
1606223540000|2020-11-24 13:12:20|11202.34|11202.34|11202.34|11202.34|11202.34|11202.34|11202.34|11202.34|0
1606223550000|2020-11-24 13:12:30|11202|11202|11202|11202|11202|11202|11202|11202|0
1606223560000|2020-11-24 13:12:40|11202.47|11202.47|11202.47|11202.47|11202.47|11202.47|11202.47|11202.47|0
1606223570000|2020-11-24 13:12:50|11202.23|11202.23|11201.89|11201.89|11202.23|11202.23|11201.89|11201.89|0
1606223580000|2020-11-24 13:13:00|11201.65|11201.65|11201.05|11201.05|11201.77|11201.77|11201.05|11201.05|0
1606223590000|2020-11-24 13:13:10|11201.22|11201.22|11201.39|11201.39|11201.39|11201.39|11201.22|11201.22|0
1606223600000|2020-11-24 13:13:20|11201.25|11201.25|11201.61|11201.61|11201.61|11201.61|11201.25|11201.25|0
1606223610000|2020-11-24 13:13:30|11202.08|11202.08|11203.73|11203.73|11203.73|11203.73|11202.08|11202.08|0
1606223620000|2020-11-24 13:13:40|11204.55|11204.55|11205.31|11205.31|11205.37|11205.37|11204.55|11204.55|0
1606223630000|2020-11-24 13:13:50|11205.22|11205.22|11205.71|11205.71|11205.71|11205.71|11205.22|11205.22|0
1606223640000|2020-11-24 13:14:00|11205.64|11205.64|11205.15|11205.15|11205.64|11205.64|11205.15|11205.15|0
1606223650000|2020-11-24 13:14:10|11205.34|11205.34|11204.7|11204.7|11205.34|11205.34|11204.7|11204.7|0
1606223660000|2020-11-24 13:14:20|11205.21|11205.21|11205.21|11205.21|11205.21|11205.21|11205.21|11205.21|0
1606223670000|2020-11-24 13:14:30|11204.85|11204.85|11204.61|11204.61|11204.85|11204.85|11204.61|11204.61|0
1606223680000|2020-11-24 13:14:40|11204.41|11204.41|11204.41|11204.41|11204.41|11204.41|11204.41|11204.41|0
1606223690000|2020-11-24 13:14:50|11204.79|11204.79|11205.17|11205.17|11205.17|11205.17|11204.79|11204.79|0
1606223700000|2020-11-24 13:15:00|11205.04|11205.04|11205.04|11205.04|11205.04|11205.04|11205.04|11205.04|0
1606223710000|2020-11-24 13:15:10|11204.89|11204.89|11204.62|11204.62|11204.89|11204.89|11204.62|11204.62|0
1606223720000|2020-11-24 13:15:20|11203.8|11203.8|11203.12|11203.12|11203.8|11203.8|11203.12|11203.12|0
1606223730000|2020-11-24 13:15:30|11203.01|11203.01|11202.27|11202.27|11203.01|11203.01|11202.27|11202.27|0
1606223740000|2020-11-24 13:15:40|11202.13|11202.13|11201.9|11201.9|11202.13|11202.13|11201.9|11201.9|0
1606223750000|2020-11-24 13:15:50|11202.01|11202.01|11202.08|11202.08|11202.17|11202.17|11202.01|11202.01|0
1606223760000|2020-11-24 13:16:00|11202.01|11202.01|11202.5|11202.5|11202.84|11202.84|11202.01|11202.01|0
1606223770000|2020-11-24 13:16:10|11203.32|11203.32|11203.32|11203.32|11203.32|11203.32|11203.32|11203.32|0
1606223780000|2020-11-24 13:16:20|11203.51|11203.51|11202.07|11202.07|11203.51|11203.51|11202.07|11202.07|0
1606223790000|2020-11-24 13:16:30|11202.21|11202.21|11201.9|11201.9|11202.21|11202.21|11201.9|11201.9|0
1606223800000|2020-11-24 13:16:40|11202.13|11202.13|11203.1|11203.1|11203.1|11203.1|11202.13|11202.13|0
1606223810000|2020-11-24 13:16:50|11202.28|11202.28|11202.45|11202.45|11202.45|11202.45|11202.28|11202.28|0
1606223820000|2020-11-24 13:17:00|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|11202.68|0
1606223830000|2020-11-24 13:17:10|11202.31|11202.31|11202.78|11202.78|11202.93|11202.93|11202.31|11202.31|0
1606223850000|2020-11-24 13:17:30|11204.43|11204.43|11204.43|11204.43|11204.43|11204.43|11204.43|11204.43|0
1606223860000|2020-11-24 13:17:40|11204.23|11204.23|11204.04|11204.04|11204.23|11204.23|11204.04|11204.04|0
1606223870000|2020-11-24 13:17:50|11205.69|11205.69|11204.97|11204.97|11205.69|11205.69|11204.97|11204.97|0
1606223890000|2020-11-24 13:18:10|11205.11|11205.11|11204.94|11204.94|11205.11|11205.11|11204.94|11204.94|0
1606223920000|2020-11-24 13:18:40|11205.18|11205.18|11205.18|11205.18|11205.18|11205.18|11205.18|11205.18|0
1606223930000|2020-11-24 13:18:50|11205.11|11205.11|11205.11|11205.11|11205.11|11205.11|11205.11|11205.11|0
1606223940000|2020-11-24 13:19:00|11205.47|11205.47|11206.2|11206.2|11207.98|11207.98|11205.47|11205.47|0
1606223950000|2020-11-24 13:19:10|11206.27|11206.27|11206.38|11206.38|11206.72|11206.72|11206.27|11206.27|0
1606223960000|2020-11-24 13:19:20|11208.03|11208.03|11208.32|11208.32|11208.49|11208.49|11208.03|11208.03|0
1606223970000|2020-11-24 13:19:30|11208.69|11208.69|11208.89|11208.89|11208.89|11208.89|11208.62|11208.62|0
1606223980000|2020-11-24 13:19:40|11208.07|11208.07|11206.86|11206.86|11208.3|11208.3|11206.86|11206.86|0
1606223990000|2020-11-24 13:19:50|11206.62|11206.62|11206.82|11206.82|11206.82|11206.82|11206.62|11206.62|0
1606224000000|2020-11-24 13:20:00|11206.94|11206.94|11207.04|11207.04|11207.04|11207.04|11206.94|11206.94|0
1606224010000|2020-11-24 13:20:10|11207.16|11207.16|11206.93|11206.93|11207.16|11207.16|11206.93|11206.93|0
1606224020000|2020-11-24 13:20:20|11207.05|11207.05|11207.46|11207.46|11207.63|11207.63|11207.05|11207.05|0
1606224030000|2020-11-24 13:20:30|11207.58|11207.58|11206.64|11206.64|11207.58|11207.58|11206.64|11206.64|0
1606224040000|2020-11-24 13:20:40|11206.55|11206.55|11206.55|11206.55|11206.55|11206.55|11206.55|11206.55|0
1606224050000|2020-11-24 13:20:50|11206.9|11206.9|11206.39|11206.39|11206.9|11206.9|11206.39|11206.39|0
1606224060000|2020-11-24 13:21:00|11205.57|11205.57|11205.57|11205.57|11205.57|11205.57|11205.57|11205.57|0
1606224070000|2020-11-24 13:21:10|11205.05|11205.05|11205.05|11205.05|11205.05|11205.05|11205.05|11205.05|0
1606224080000|2020-11-24 13:21:20|11205.29|11205.29|11205.64|11205.64|11205.76|11205.76|11205.29|11205.29|0
1606224090000|2020-11-24 13:21:30|11205.75|11205.75|11205.32|11205.32|11205.75|11205.75|11204.11|11204.11|0
1606224100000|2020-11-24 13:21:40|11205.2|11205.2|11204.26|11204.26|11205.2|11205.2|11204.26|11204.26|0
1606224120000|2020-11-24 13:22:00|11204.15|11204.15|11204.26|11204.26|11204.26|11204.26|11204.15|11204.15|0
1606224130000|2020-11-24 13:22:10|11204.15|11204.15|11204.15|11204.15|11204.15|11204.15|11204.15|11204.15|0
1606224140000|2020-11-24 13:22:20|11204.44|11204.44|11204.79|11204.79|11204.79|11204.79|11204.44|11204.44|0
1606224150000|2020-11-24 13:22:30|11205.62|11205.62|11205.62|11205.62|11205.62|11205.62|11205.62|11205.62|0
1606224160000|2020-11-24 13:22:40|11204.79|11204.79|11203.43|11203.43|11204.79|11204.79|11203.13|11203.13|0
1606224170000|2020-11-24 13:22:50|11202.6|11202.6|11202.28|11202.28|11202.6|11202.6|11201.98|11201.98|0
1606224190000|2020-11-24 13:23:10|11202.88|11202.88|11202.88|11202.88|11202.88|11202.88|11202.88|11202.88|0
1606224200000|2020-11-24 13:23:20|11201.64|11201.64|11200.95|11200.95|11201.64|11201.64|11200.95|11200.95|0
1606224210000|2020-11-24 13:23:30|11200.13|11200.13|11199.89|11199.89|11200.15|11200.15|11199.53|11199.53|0
1606224220000|2020-11-24 13:23:40|11200.18|11200.18|11200.8|11200.8|11200.8|11200.8|11200.18|11200.18|0
1606224230000|2020-11-24 13:23:50|11200.99|11200.99|11200.41|11200.41|11200.99|11200.99|11200.41|11200.41|0
1606224240000|2020-11-24 13:24:00|11199.59|11199.59|11199.59|11199.59|11199.59|11199.59|11199.59|11199.59|0
1606224250000|2020-11-24 13:24:10|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|0
1606224260000|2020-11-24 13:24:20|11199.85|11199.85|11199.85|11199.85|11199.85|11199.85|11199.85|11199.85|0
1606224270000|2020-11-24 13:24:30|11199.74|11199.74|11198.68|11198.68|11199.74|11199.74|11198.68|11198.68|0
1606224280000|2020-11-24 13:24:40|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|0
1606224290000|2020-11-24 13:24:50|11199.39|11199.39|11199.77|11199.77|11199.77|11199.77|11199.19|11199.19|0
1606224300000|2020-11-24 13:25:00|11199.48|11199.48|11197.99|11197.99|11199.68|11199.68|11197.55|11197.55|0
1606224310000|2020-11-24 13:25:10|11197.88|11197.88|11197.79|11197.79|11197.98|11197.98|11197.79|11197.79|0
1606224320000|2020-11-24 13:25:20|11197.59|11197.59|11197.21|11197.21|11197.59|11197.59|11197.01|11197.01|0
1606224330000|2020-11-24 13:25:30|11197.14|11197.14|11197.14|11197.14|11197.14|11197.14|11197.14|11197.14|0
1606224340000|2020-11-24 13:25:40|11197.94|11197.94|11199.99|11199.99|11199.99|11199.99|11197.94|11197.94|0
1606224350000|2020-11-24 13:25:50|11200.08|11200.08|11200.08|11200.08|11200.08|11200.08|11200.08|11200.08|0
1606224360000|2020-11-24 13:26:00|11200.23|11200.23|11200.23|11200.23|11200.23|11200.23|11200.23|11200.23|0
1606224370000|2020-11-24 13:26:10|11200.16|11200.16|11200.16|11200.16|11200.16|11200.16|11200.16|11200.16|0
1606224380000|2020-11-24 13:26:20|11200.29|11200.29|11202.03|11202.03|11202.05|11202.05|11200.29|11200.29|0
1606224390000|2020-11-24 13:26:30|11200.39|11200.39|11200.39|11200.39|11200.39|11200.39|11200.39|11200.39|0
1606224400000|2020-11-24 13:26:40|11200.51|11200.51|11200.93|11200.93|11200.93|11200.93|11200.51|11200.51|0
1606224410000|2020-11-24 13:26:50|11201.22|11201.22|11200.57|11200.57|11201.22|11201.22|11200.57|11200.57|0
1606224420000|2020-11-24 13:27:00|11200.23|11200.23|11200.74|11200.74|11200.74|11200.74|11200.23|11200.23|0
1606224430000|2020-11-24 13:27:10|11201.1|11201.1|11201.58|11201.58|11201.58|11201.58|11201.1|11201.1|0
1606224440000|2020-11-24 13:27:20|11201.46|11201.46|11202.07|11202.07|11202.07|11202.07|11201.46|11201.46|0
1606224450000|2020-11-24 13:27:30|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|11201.73|0
1606224470000|2020-11-24 13:27:50|11202.24|11202.24|11202.99|11202.99|11202.99|11202.99|11202.24|11202.24|0
1606224480000|2020-11-24 13:28:00|11203.58|11203.58|11202.76|11202.76|11203.58|11203.58|11202.76|11202.76|0
1606224490000|2020-11-24 13:28:10|11203.52|11203.52|11204.74|11204.74|11204.74|11204.74|11203.52|11203.52|0
1606224500000|2020-11-24 13:28:20|11204.46|11204.46|11204.64|11204.64|11204.64|11204.64|11204.46|11204.46|0
1606224510000|2020-11-24 13:28:30|11204.4|11204.4|11204.4|11204.4|11204.4|11204.4|11204.4|11204.4|0
1606224520000|2020-11-24 13:28:40|11203.58|11203.58|11203.92|11203.92|11203.92|11203.92|11203.58|11203.58|0
1606224530000|2020-11-24 13:28:50|11202.27|11202.27|11200.05|11200.05|11202.27|11202.27|11200.05|11200.05|0
1606224540000|2020-11-24 13:29:00|11200.56|11200.56|11199.64|11199.64|11200.56|11200.56|11199.54|11199.54|0
1606224550000|2020-11-24 13:29:10|11201.29|11201.29|11199.92|11199.92|11201.29|11201.29|11199.41|11199.41|0
1606224560000|2020-11-24 13:29:20|11199.8|11199.8|11200.14|11200.14|11200.14|11200.14|11199.8|11199.8|0
1606224570000|2020-11-24 13:29:30|11200.01|11200.01|11200.01|11200.01|11200.01|11200.01|11200.01|11200.01|0
1606224580000|2020-11-24 13:29:40|11199.88|11199.88|11198.4|11198.4|11199.88|11199.88|11198.23|11198.23|0
1606224590000|2020-11-24 13:29:50|11198.27|11198.27|11196.63|11196.63|11198.27|11198.27|11196.63|11196.63|0
1606224600000|2020-11-24 13:30:00|11197.45|11197.45|11199.91|11199.91|11199.91|11199.91|11197.32|11197.32|0
1606224610000|2020-11-24 13:30:10|11200.14|11200.14|11200.99|11200.99|11200.99|11200.99|11200.14|11200.14|0
1606224620000|2020-11-24 13:30:20|11201.06|11201.06|11200.82|11200.82|11201.06|11201.06|11200.82|11200.82|0
1606224630000|2020-11-24 13:30:30|11201.65|11201.65|11201.65|11201.65|11201.65|11201.65|11201.65|11201.65|0
1606224640000|2020-11-24 13:30:40|11201.31|11201.31|11201.31|11201.31|11201.31|11201.31|11201.31|11201.31|0
1606224650000|2020-11-24 13:30:50|11200.48|11200.48|11200.67|11200.67|11201.19|11201.19|11200.48|11200.48|0
1606224660000|2020-11-24 13:31:00|11201.04|11201.04|11202.21|11202.21|11202.68|11202.68|11201.04|11201.04|0
1606224670000|2020-11-24 13:31:10|11201.98|11201.98|11201.74|11201.74|11201.98|11201.98|11201.74|11201.74|0
1606224680000|2020-11-24 13:31:20|11201.93|11201.93|11201.81|11201.81|11201.93|11201.93|11201.81|11201.81|0
1606224690000|2020-11-24 13:31:30|11201.68|11201.68|11201.27|11201.27|11201.68|11201.68|11201.27|11201.27|0
1606224700000|2020-11-24 13:31:40|11200.76|11200.76|11200.57|11200.57|11201.28|11201.28|11200.46|11200.46|0
1606224710000|2020-11-24 13:31:50|11200.28|11200.28|11199.4|11199.4|11200.28|11200.28|11199.4|11199.4|0
1606224720000|2020-11-24 13:32:00|11200.23|11200.23|11200.23|11200.23|11200.23|11200.23|11200.23|11200.23|0
1606224730000|2020-11-24 13:32:10|11199.99|11199.99|11199.17|11199.17|11199.99|11199.99|11199.17|11199.17|0
1606224740000|2020-11-24 13:32:20|11199|11199|11198.83|11198.83|11199|11199|11198.83|11198.83|0
1606224750000|2020-11-24 13:32:30|11199.19|11199.19|11198.85|11198.85|11199.19|11199.19|11198.85|11198.85|0
1606224760000|2020-11-24 13:32:40|11198.38|11198.38|11198.08|11198.08|11198.62|11198.62|11198.08|11198.08|0
1606224770000|2020-11-24 13:32:50|11198.91|11198.91|11200.08|11200.08|11201.38|11201.38|11198.91|11198.91|0
1606224780000|2020-11-24 13:33:00|11200.32|11200.32|11200.32|11200.32|11200.32|11200.32|11200.32|11200.32|0
1606224790000|2020-11-24 13:33:10|11199.91|11199.91|11200.57|11200.57|11200.57|11200.57|11199.91|11199.91|0
1606224810000|2020-11-24 13:33:30|11200.72|11200.72|11199.89|11199.89|11200.72|11200.72|11199.07|11199.07|0
1606224820000|2020-11-24 13:33:40|11199.7|11199.7|11198.77|11198.77|11199.7|11199.7|11198.77|11198.77|0
1606224830000|2020-11-24 13:33:50|11199|11199|11198.09|11198.09|11200.36|11200.36|11198.09|11198.09|0
1606224840000|2020-11-24 13:34:00|11197.47|11197.47|11198.91|11198.91|11198.91|11198.91|11197.47|11197.47|0
1606224850000|2020-11-24 13:34:10|11199.74|11199.74|11199.74|11199.74|11199.74|11199.74|11199.74|11199.74|0
1606224860000|2020-11-24 13:34:20|11199.91|11199.91|11199.4|11199.4|11199.91|11199.91|11199.08|11199.08|0
1606224870000|2020-11-24 13:34:30|11199.3|11199.3|11199.84|11199.84|11200.13|11200.13|11199.3|11199.3|0
1606224900000|2020-11-24 13:35:00|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|0
1606224910000|2020-11-24 13:35:10|11199.29|11199.29|11199.46|11199.46|11199.46|11199.46|11199.29|11199.29|0
1606224920000|2020-11-24 13:35:20|11199.63|11199.63|11199.72|11199.72|11199.72|11199.72|11199.63|11199.63|0
1606224930000|2020-11-24 13:35:30|11199.87|11199.87|11200.02|11200.02|11200.02|11200.02|11199.87|11199.87|0
1606224940000|2020-11-24 13:35:40|11199.39|11199.39|11199.03|11199.03|11199.39|11199.39|11199.03|11199.03|0
1606224950000|2020-11-24 13:35:50|11199.15|11199.15|11198.39|11198.39|11199.15|11199.15|11198.39|11198.39|0
1606224960000|2020-11-24 13:36:00|11198.27|11198.27|11198.3|11198.3|11198.59|11198.59|11198.17|11198.17|0
1606224970000|2020-11-24 13:36:10|11196.65|11196.65|11195.37|11195.37|11196.65|11196.65|11195.37|11195.37|0
1606224980000|2020-11-24 13:36:20|11195|11195|11195|11195|11195|11195|11195|11195|0
1606224990000|2020-11-24 13:36:30|11195.12|11195.12|11193.7|11193.7|11195.12|11195.12|11193.7|11193.7|0
1606225000000|2020-11-24 13:36:40|11193.13|11193.13|11193.74|11193.74|11193.96|11193.96|11193.13|11193.13|0
1606225010000|2020-11-24 13:36:50|11193.45|11193.45|11193.26|11193.26|11193.83|11193.83|11193.26|11193.26|0
1606225020000|2020-11-24 13:37:00|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|0
1606225030000|2020-11-24 13:37:10|11192.8|11192.8|11193.64|11193.64|11193.64|11193.64|11192.8|11192.8|0
1606225040000|2020-11-24 13:37:20|11194.11|11194.11|11194.87|11194.87|11194.87|11194.87|11193.88|11193.88|0
1606225050000|2020-11-24 13:37:30|11195.16|11195.16|11195.65|11195.65|11195.65|11195.65|11194.82|11194.82|0
1606225060000|2020-11-24 13:37:40|11196.27|11196.27|11196.12|11196.12|11196.27|11196.27|11196.12|11196.12|0
1606225070000|2020-11-24 13:37:50|11195.95|11195.95|11195.95|11195.95|11195.95|11195.95|11195.95|11195.95|0
1606225080000|2020-11-24 13:38:00|11196.43|11196.43|11196.66|11196.66|11196.66|11196.66|11196.43|11196.43|0
1606225090000|2020-11-24 13:38:10|11196.43|11196.43|11196.55|11196.55|11196.91|11196.91|11196.09|11196.09|0
1606225100000|2020-11-24 13:38:20|11196.35|11196.35|11196.35|11196.35|11196.35|11196.35|11196.35|11196.35|0
1606225110000|2020-11-24 13:38:30|11196.64|11196.64|11197.3|11197.3|11197.3|11197.3|11196.64|11196.64|0
1606225120000|2020-11-24 13:38:40|11197.39|11197.39|11198.06|11198.06|11198.06|11198.06|11197.39|11197.39|0
1606225130000|2020-11-24 13:38:50|11198.25|11198.25|11198.25|11198.25|11198.25|11198.25|11198.25|11198.25|0
1606225150000|2020-11-24 13:39:10|11199.07|11199.07|11199.07|11199.07|11199.07|11199.07|11199.07|11199.07|0
1606225160000|2020-11-24 13:39:20|11198.98|11198.98|11199.09|11199.09|11199.09|11199.09|11198.69|11198.69|0
1606225170000|2020-11-24 13:39:30|11199.21|11199.21|11198.45|11198.45|11199.34|11199.34|11198.33|11198.33|0
1606225180000|2020-11-24 13:39:40|11199.27|11199.27|11198.81|11198.81|11199.27|11199.27|11198.81|11198.81|0
1606225190000|2020-11-24 13:39:50|11198.66|11198.66|11198.66|11198.66|11198.66|11198.66|11198.66|11198.66|0
1606225200000|2020-11-24 13:40:00|11198.56|11198.56|11198.22|11198.22|11198.56|11198.56|11198.22|11198.22|0
1606225210000|2020-11-24 13:40:10|11198.13|11198.13|11198.32|11198.32|11198.32|11198.32|11198.13|11198.13|0
1606225220000|2020-11-24 13:40:20|11199.05|11199.05|11199.22|11199.22|11199.22|11199.22|11199.05|11199.05|0
1606225230000|2020-11-24 13:40:30|11198.98|11198.98|11197.1|11197.1|11198.98|11198.98|11197.1|11197.1|0
1606225250000|2020-11-24 13:40:50|11197.33|11197.33|11197.67|11197.67|11197.67|11197.67|11197.33|11197.33|0
1606225270000|2020-11-24 13:41:10|11198.5|11198.5|11198.95|11198.95|11199.01|11199.01|11198.5|11198.5|0
1606225280000|2020-11-24 13:41:20|11198.78|11198.78|11200.23|11200.23|11200.23|11200.23|11198.78|11198.78|0
1606225290000|2020-11-24 13:41:30|11200.51|11200.51|11200.6|11200.6|11200.61|11200.61|11200.41|11200.41|0
1606225300000|2020-11-24 13:41:40|11200.41|11200.41|11200.5|11200.5|11200.5|11200.5|11200.41|11200.41|0
1606225320000|2020-11-24 13:42:00|11200.33|11200.33|11200.13|11200.13|11200.33|11200.33|11200.04|11200.04|0
1606225340000|2020-11-24 13:42:20|11200.04|11200.04|11199.7|11199.7|11200.04|11200.04|11199.7|11199.7|0
1606225350000|2020-11-24 13:42:30|11200.17|11200.17|11200.17|11200.17|11200.17|11200.17|11200.05|11200.05|0
1606225360000|2020-11-24 13:42:40|11200.29|11200.29|11199.82|11199.82|11200.39|11200.39|11199.82|11199.82|0
1606225370000|2020-11-24 13:42:50|11199.63|11199.63|11199.39|11199.39|11200.46|11200.46|11199.39|11199.39|0
1606225380000|2020-11-24 13:43:00|11199.28|11199.28|11199.28|11199.28|11199.28|11199.28|11199.28|11199.28|0
1606225390000|2020-11-24 13:43:10|11199.39|11199.39|11199.3|11199.3|11199.58|11199.58|11199.16|11199.16|0
1606225400000|2020-11-24 13:43:20|11199.18|11199.18|11198.89|11198.89|11199.57|11199.57|11198.89|11198.89|0
1606225410000|2020-11-24 13:43:30|11199.02|11199.02|11202.81|11202.81|11202.81|11202.81|11198.91|11198.91|0
1606225420000|2020-11-24 13:43:40|11202.92|11202.92|11203.45|11203.45|11203.68|11203.68|11202.86|11202.86|0
1606225430000|2020-11-24 13:43:50|11202.98|11202.98|11204.97|11204.97|11204.97|11204.97|11202.98|11202.98|0
1606225440000|2020-11-24 13:44:00|11205.8|11205.8|11206.18|11206.18|11206.3|11206.3|11205.8|11205.8|0
1606225450000|2020-11-24 13:44:10|11207.83|11207.83|11207.66|11207.66|11207.83|11207.83|11207.66|11207.66|0
1606225460000|2020-11-24 13:44:20|11208.48|11208.48|11208.48|11208.48|11208.48|11208.48|11208.48|11208.48|0
1606225470000|2020-11-24 13:44:30|11209.31|11209.31|11210.81|11210.81|11210.81|11210.81|11209.17|11209.17|0
1606225480000|2020-11-24 13:44:40|11211.64|11211.64|11209.75|11209.75|11211.64|11211.64|11209.75|11209.75|0
1606225490000|2020-11-24 13:44:50|11209.9|11209.9|11210.18|11210.18|11210.47|11210.47|11209.9|11209.9|0
1606225500000|2020-11-24 13:45:00|11210.35|11210.35|11210.43|11210.43|11210.43|11210.43|11210.35|11210.35|0
1606225510000|2020-11-24 13:45:10|11210.07|11210.07|11210.07|11210.07|11210.07|11210.07|11210.07|11210.07|0
1606225520000|2020-11-24 13:45:20|11209.24|11209.24|11211.06|11211.06|11211.06|11211.06|11209.16|11209.16|0
1606225530000|2020-11-24 13:45:30|11211.88|11211.88|11211.88|11211.88|11211.88|11211.88|11211.88|11211.88|0
1606225540000|2020-11-24 13:45:40|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|11212.71|0
1606225550000|2020-11-24 13:45:50|11211.88|11211.88|11210.99|11210.99|11211.88|11211.88|11210.99|11210.99|0
1606225560000|2020-11-24 13:46:00|11211.16|11211.16|11211.53|11211.53|11211.53|11211.53|11211.16|11211.16|0
1606225570000|2020-11-24 13:46:10|11211.84|11211.84|11212.13|11212.13|11212.42|11212.42|11211.84|11211.84|0
1606225580000|2020-11-24 13:46:20|11212.96|11212.96|11212.64|11212.64|11212.96|11212.96|11212.64|11212.64|0
1606225590000|2020-11-24 13:46:30|11211.82|11211.82|11212.64|11212.64|11212.64|11212.64|11211.82|11211.82|0
1606225600000|2020-11-24 13:46:40|11213.47|11213.47|11212.64|11212.64|11213.47|11213.47|11212.64|11212.64|0
1606225610000|2020-11-24 13:46:50|11211.82|11211.82|11213.37|11213.37|11213.37|11213.37|11211.82|11211.82|0
1606225620000|2020-11-24 13:47:00|11213.54|11213.54|11214.12|11214.12|11214.12|11214.12|11213.3|11213.3|0
1606225640000|2020-11-24 13:47:20|11213.3|11213.3|11214.36|11214.36|11214.36|11214.36|11213.3|11213.3|0
1606225650000|2020-11-24 13:47:30|11214.53|11214.53|11214.67|11214.67|11214.82|11214.82|11214.53|11214.53|0
1606225660000|2020-11-24 13:47:40|11214.91|11214.91|11214.67|11214.67|11214.91|11214.91|11214.67|11214.67|0
1606225680000|2020-11-24 13:48:00|11215.04|11215.04|11215.15|11215.15|11215.15|11215.15|11215.04|11215.04|0
1606225690000|2020-11-24 13:48:10|11214.79|11214.79|11214.36|11214.36|11214.79|11214.79|11214.36|11214.36|0
1606225700000|2020-11-24 13:48:20|11214.59|11214.59|11214.74|11214.74|11214.74|11214.74|11214.59|11214.59|0
1606225710000|2020-11-24 13:48:30|11214.59|11214.59|11214.88|11214.88|11214.88|11214.88|11214.59|11214.59|0
1606225720000|2020-11-24 13:48:40|11214.2|11214.2|11213.35|11213.35|11214.2|11214.2|11213.35|11213.35|0
1606225730000|2020-11-24 13:48:50|11213.24|11213.24|11212.55|11212.55|11213.24|11213.24|11212.55|11212.55|0
1606225740000|2020-11-24 13:49:00|11213.13|11213.13|11213.16|11213.16|11213.52|11213.52|11213.13|11213.13|0
1606225750000|2020-11-24 13:49:10|11213.05|11213.05|11212.94|11212.94|11213.05|11213.05|11212.94|11212.94|0
1606225760000|2020-11-24 13:49:20|11212.83|11212.83|11214.48|11214.48|11214.65|11214.65|11212.83|11212.83|0
1606225770000|2020-11-24 13:49:30|11215.1|11215.1|11215.5|11215.5|11216.01|11216.01|11215.1|11215.1|0
1606225780000|2020-11-24 13:49:40|11215.33|11215.33|11215.04|11215.04|11215.33|11215.33|11215.04|11215.04|0
1606225790000|2020-11-24 13:49:50|11214.98|11214.98|11215.33|11215.33|11215.6|11215.6|11214.98|11214.98|0
1606225800000|2020-11-24 13:50:00|11215.57|11215.57|11217.26|11217.26|11217.26|11217.26|11215.57|11215.57|0
1606225810000|2020-11-24 13:50:10|11217.6|11217.6|11217.89|11217.89|11217.89|11217.89|11217.6|11217.6|0
1606225820000|2020-11-24 13:50:20|11218.34|11218.34|11218.23|11218.23|11218.34|11218.34|11218.23|11218.23|0
1606225830000|2020-11-24 13:50:30|11218.5|11218.5|11218.62|11218.62|11218.73|11218.73|11218.5|11218.5|0
1606225840000|2020-11-24 13:50:40|11218.81|11218.81|11218.81|11218.81|11218.81|11218.81|11218.81|11218.81|0
1606225850000|2020-11-24 13:50:50|11219.1|11219.1|11220.23|11220.23|11220.23|11220.23|11219.1|11219.1|0
1606225860000|2020-11-24 13:51:00|11220.51|11220.51|11220.13|11220.13|11220.52|11220.52|11220.13|11220.13|0
1606225870000|2020-11-24 13:51:10|11219.55|11219.55|11219.26|11219.26|11219.55|11219.55|11219.26|11219.26|0
1606225880000|2020-11-24 13:51:20|11219.38|11219.38|11219.57|11219.57|11219.67|11219.67|11219.38|11219.38|0
1606225890000|2020-11-24 13:51:30|11220.19|11220.19|11220.19|11220.19|11220.19|11220.19|11220.19|11220.19|0
1606225900000|2020-11-24 13:51:40|11220.92|11220.92|11220.92|11220.92|11220.92|11220.92|11220.92|11220.92|0
1606225910000|2020-11-24 13:51:50|11220.82|11220.82|11220.97|11220.97|11220.97|11220.97|11220.82|11220.82|0
1606225920000|2020-11-24 13:52:00|11221.26|11221.26|11221.35|11221.35|11221.38|11221.38|11221.23|11221.23|0
1606225930000|2020-11-24 13:52:10|11221.69|11221.69|11222.24|11222.24|11222.98|11222.98|11221.69|11221.69|0
1606225940000|2020-11-24 13:52:20|11222.36|11222.36|11222.24|11222.24|11222.36|11222.36|11222.24|11222.24|0
1606225950000|2020-11-24 13:52:30|11222.31|11222.31|11223.33|11223.33|11223.33|11223.33|11222.31|11222.31|0
1606225960000|2020-11-24 13:52:40|11223.1|11223.1|11223.21|11223.21|11223.21|11223.21|11223.1|11223.1|0
1606225970000|2020-11-24 13:52:50|11223.38|11223.38|11225.85|11225.85|11225.85|11225.85|11223.38|11223.38|0
1606225980000|2020-11-24 13:53:00|11226.68|11226.68|11227.5|11227.5|11228.4|11228.4|11226.43|11226.43|0
1606226000000|2020-11-24 13:53:20|11225.86|11225.86|11226.34|11226.34|11226.34|11226.34|11225.86|11225.86|0
1606226010000|2020-11-24 13:53:30|11226.48|11226.48|11226.21|11226.21|11226.68|11226.68|11226.21|11226.21|0
1606226020000|2020-11-24 13:53:40|11225.97|11225.97|11225.5|11225.5|11225.97|11225.97|11225.26|11225.26|0
1606226030000|2020-11-24 13:53:50|11225.61|11225.61|11225.61|11225.61|11225.61|11225.61|11225.61|11225.61|0
1606226040000|2020-11-24 13:54:00|11224.79|11224.79|11225.53|11225.53|11225.53|11225.53|11224.79|11224.79|0
1606226050000|2020-11-24 13:54:10|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|11225.35|0
1606226060000|2020-11-24 13:54:20|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|11225.52|0
1606226080000|2020-11-24 13:54:40|11226.14|11226.14|11228.48|11228.48|11228.61|11228.61|11226.14|11226.14|0
1606226090000|2020-11-24 13:54:50|11230.13|11230.13|11229.73|11229.73|11230.41|11230.41|11229.59|11229.59|0
1606226100000|2020-11-24 13:55:00|11229.97|11229.97|11229.97|11229.97|11229.97|11229.97|11229.97|11229.97|0
1606226110000|2020-11-24 13:55:10|11229.82|11229.82|11231.47|11231.47|11231.47|11231.47|11229.82|11229.82|0
1606226120000|2020-11-24 13:55:20|11231.6|11231.6|11230.77|11230.77|11232.18|11232.18|11230.77|11230.77|0
1606226130000|2020-11-24 13:55:30|11230.65|11230.65|11231.09|11231.09|11231.09|11231.09|11230.56|11230.56|0
1606226140000|2020-11-24 13:55:40|11231.27|11231.27|11233.13|11233.13|11233.13|11233.13|11231.27|11231.27|0
1606226150000|2020-11-24 13:55:50|11232.97|11232.97|11232.63|11232.63|11232.97|11232.97|11232.63|11232.63|0
1606226160000|2020-11-24 13:56:00|11234.27|11234.27|11235.1|11235.1|11235.1|11235.1|11234.27|11234.27|0
1606226170000|2020-11-24 13:56:10|11235.92|11235.92|11236.86|11236.86|11236.86|11236.86|11235.92|11235.92|0
1606226180000|2020-11-24 13:56:20|11237.68|11237.68|11238.88|11238.88|11239.05|11239.05|11236.86|11236.86|0
1606226190000|2020-11-24 13:56:30|11239.5|11239.5|11239.47|11239.47|11239.5|11239.5|11239.36|11239.36|0
1606226200000|2020-11-24 13:56:40|11240.3|11240.3|11241.38|11241.38|11241.38|11241.38|11240.3|11240.3|0
1606226210000|2020-11-24 13:56:50|11241.51|11241.51|11242.13|11242.13|11242.13|11242.13|11241.51|11241.51|0
1606226220000|2020-11-24 13:57:00|11242.23|11242.23|11249.3|11249.3|11250.66|11250.66|11242.13|11242.13|0
1606226230000|2020-11-24 13:57:10|11250.13|11250.13|11250.74|11250.74|11251.78|11251.78|11249.3|11249.3|0
1606226240000|2020-11-24 13:57:20|11249.91|11249.91|11248.34|11248.34|11249.91|11249.91|11248.14|11248.14|0
1606226250000|2020-11-24 13:57:30|11247.52|11247.52|11248.35|11248.35|11248.59|11248.59|11246.35|11246.35|0
1606226260000|2020-11-24 13:57:40|11247.53|11247.53|11248.28|11248.28|11248.28|11248.28|11247.53|11247.53|0
1606226270000|2020-11-24 13:57:50|11248.05|11248.05|11248.63|11248.63|11248.87|11248.87|11248.05|11248.05|0
1606226280000|2020-11-24 13:58:00|11248.34|11248.34|11248.88|11248.88|11248.88|11248.88|11248.06|11248.06|0
1606226290000|2020-11-24 13:58:10|11247.23|11247.23|11246.48|11246.48|11247.4|11247.4|11246.48|11246.48|0
1606226300000|2020-11-24 13:58:20|11246.31|11246.31|11247.52|11247.52|11247.52|11247.52|11246.31|11246.31|0
1606226310000|2020-11-24 13:58:30|11247.18|11247.18|11247.18|11247.18|11247.18|11247.18|11247.18|11247.18|0
1606226320000|2020-11-24 13:58:40|11247.49|11247.49|11247.93|11247.93|11248.07|11248.07|11247.49|11247.49|0
1606226330000|2020-11-24 13:58:50|11248.75|11248.75|11247.17|11247.17|11248.75|11248.75|11247.17|11247.17|0
1606226340000|2020-11-24 13:59:00|11246.35|11246.35|11245.94|11245.94|11246.42|11246.42|11245.38|11245.38|0
1606226350000|2020-11-24 13:59:10|11246.06|11246.06|11246.06|11246.06|11246.06|11246.06|11246.06|11246.06|0
1606226360000|2020-11-24 13:59:20|11246.24|11246.24|11245.56|11245.56|11246.24|11246.24|11245.56|11245.56|0
1606226370000|2020-11-24 13:59:30|11245.2|11245.2|11243.09|11243.09|11245.56|11245.56|11243.09|11243.09|0
1606226390000|2020-11-24 13:59:50|11242.89|11242.89|11242.75|11242.75|11242.89|11242.89|11242.75|11242.75|0
1606226400000|2020-11-24 14:00:00|11242.63|11242.63|11242|11242|11242.99|11242.99|11242|11242|0
1606226410000|2020-11-24 14:00:10|11241.85|11241.85|11240.35|11240.35|11241.85|11241.85|11240.35|11240.35|0
1606226420000|2020-11-24 14:00:20|11240.93|11240.93|11244.12|11244.12|11244.12|11244.12|11240.93|11240.93|0
1606226430000|2020-11-24 14:00:30|11244.36|11244.36|11244.83|11244.83|11244.83|11244.83|11244.36|11244.36|0
1606226440000|2020-11-24 14:00:40|11245.46|11245.46|11245.71|11245.71|11245.71|11245.71|11243.81|11243.81|0
1606226450000|2020-11-24 14:00:50|11245.42|11245.42|11245.42|11245.42|11245.42|11245.42|11245.42|11245.42|0
1606226460000|2020-11-24 14:01:00|11246.04|11246.04|11244.39|11244.39|11246.04|11246.04|11244.39|11244.39|0
1606226470000|2020-11-24 14:01:10|11244.28|11244.28|11246.14|11246.14|11246.14|11246.14|11244.28|11244.28|0
1606226480000|2020-11-24 14:01:20|11246|11246|11246.58|11246.58|11246.58|11246.58|11246|11246|0
1606226490000|2020-11-24 14:01:30|11246.64|11246.64|11245.9|11245.9|11246.64|11246.64|11245.9|11245.9|0
1606226500000|2020-11-24 14:01:40|11245.79|11245.79|11244.61|11244.61|11245.79|11245.79|11244.61|11244.61|0
1606226510000|2020-11-24 14:01:50|11244.9|11244.9|11245.36|11245.36|11245.36|11245.36|11244.9|11244.9|0
1606226520000|2020-11-24 14:02:00|11245.98|11245.98|11246.44|11246.44|11246.61|11246.61|11245.98|11245.98|0
1606226530000|2020-11-24 14:02:10|11247.26|11247.26|11246.44|11246.44|11247.26|11247.26|11246.44|11246.44|0
1606226540000|2020-11-24 14:02:20|11246.58|11246.58|11247.69|11247.69|11247.83|11247.83|11246.58|11246.58|0
1606226550000|2020-11-24 14:02:30|11248.31|11248.31|11248.31|11248.31|11248.31|11248.31|11248.31|11248.31|0
1606226560000|2020-11-24 14:02:40|11247.49|11247.49|11247.31|11247.31|11247.61|11247.61|11247.31|11247.31|0
1606226570000|2020-11-24 14:02:50|11247.43|11247.43|11248.25|11248.25|11248.25|11248.25|11247.43|11247.43|0
1606226580000|2020-11-24 14:03:00|11249.08|11249.08|11249.18|11249.18|11250.59|11250.59|11249.08|11249.08|0
1606226590000|2020-11-24 14:03:10|11248.36|11248.36|11246.78|11246.78|11248.36|11248.36|11246.78|11246.78|0
1606226600000|2020-11-24 14:03:20|11246.58|11246.58|11246.58|11246.58|11246.58|11246.58|11246.58|11246.58|0
1606226610000|2020-11-24 14:03:30|11247.05|11247.05|11247.05|11247.05|11247.05|11247.05|11247.05|11247.05|0
1606226630000|2020-11-24 14:03:50|11246.85|11246.85|11248.18|11248.18|11248.35|11248.35|11246.34|11246.34|0
1606226640000|2020-11-24 14:04:00|11248.03|11248.03|11249.61|11249.61|11249.74|11249.74|11248.03|11248.03|0
1606226650000|2020-11-24 14:04:10|11249.97|11249.97|11250.53|11250.53|11250.53|11250.53|11249.77|11249.77|0
1606226660000|2020-11-24 14:04:20|11250.41|11250.41|11250.41|11250.41|11250.41|11250.41|11250.41|11250.41|0
1606226670000|2020-11-24 14:04:30|11250.3|11250.3|11253.59|11253.59|11253.59|11253.59|11250.3|11250.3|0
1606226680000|2020-11-24 14:04:40|11253.88|11253.88|11254.12|11254.12|11254.12|11254.12|11253.88|11253.88|0
1606226690000|2020-11-24 14:04:50|11253.78|11253.78|11254.96|11254.96|11254.96|11254.96|11253.78|11253.78|0
1606226700000|2020-11-24 14:05:00|11254.6|11254.6|11255.54|11255.54|11255.54|11255.54|11254.6|11254.6|0
1606226710000|2020-11-24 14:05:10|11256.37|11256.37|11257.19|11257.19|11257.19|11257.19|11256.37|11256.37|0
1606226720000|2020-11-24 14:05:20|11257.36|11257.36|11257.53|11257.53|11257.53|11257.53|11257.36|11257.36|0
1606226730000|2020-11-24 14:05:30|11257.36|11257.36|11257.29|11257.29|11257.36|11257.36|11257.12|11257.12|0
1606226740000|2020-11-24 14:05:40|11257.58|11257.58|11257.58|11257.58|11257.58|11257.58|11257.58|11257.58|0
1606226760000|2020-11-24 14:06:00|11257.65|11257.65|11257.65|11257.65|11257.65|11257.65|11257.65|11257.65|0
1606226770000|2020-11-24 14:06:10|11257.82|11257.82|11257.99|11257.99|11257.99|11257.99|11257.82|11257.82|0
1606226780000|2020-11-24 14:06:20|11258.81|11258.81|11256.34|11256.34|11258.81|11258.81|11256.34|11256.34|0
1606226790000|2020-11-24 14:06:30|11256.2|11256.2|11255.79|11255.79|11256.61|11256.61|11255.79|11255.79|0
1606226800000|2020-11-24 14:06:40|11255.93|11255.93|11255.93|11255.93|11255.93|11255.93|11255.93|11255.93|0
1606226810000|2020-11-24 14:06:50|11255.69|11255.69|11255.78|11255.78|11255.78|11255.78|11255.52|11255.52|0
1606226820000|2020-11-24 14:07:00|11255.55|11255.55|11255.31|11255.31|11255.55|11255.55|11255.31|11255.31|0
1606226830000|2020-11-24 14:07:10|11253.66|11253.66|11254.82|11254.82|11255.29|11255.29|11253.66|11253.66|0
1606226840000|2020-11-24 14:07:20|11254.94|11254.94|11255.57|11255.57|11255.57|11255.57|11254.94|11254.94|0
1606226850000|2020-11-24 14:07:30|11255.93|11255.93|11257.16|11257.16|11257.28|11257.28|11255.93|11255.93|0
1606226870000|2020-11-24 14:07:50|11256.34|11256.34|11255.21|11255.21|11256.34|11256.34|11254.69|11254.69|0
1606226880000|2020-11-24 14:08:00|11254.74|11254.74|11254.19|11254.19|11254.74|11254.74|11254.19|11254.19|0
1606226890000|2020-11-24 14:08:10|11254.48|11254.48|11253.9|11253.9|11254.48|11254.48|11253.46|11253.46|0
1606226900000|2020-11-24 14:08:20|11254.07|11254.07|11254|11254|11254.07|11254.07|11253.83|11253.83|0
1606226910000|2020-11-24 14:08:30|11254.83|11254.83|11254.43|11254.43|11254.83|11254.83|11254.43|11254.43|0
1606226920000|2020-11-24 14:08:40|11254.67|11254.67|11254.84|11254.84|11255.22|11255.22|11254.6|11254.6|0
1606226930000|2020-11-24 14:08:50|11254.73|11254.73|11255.24|11255.24|11255.48|11255.48|11254.66|11254.66|0
1606226940000|2020-11-24 14:09:00|11254.22|11254.22|11253.9|11253.9|11254.22|11254.22|11253.67|11253.67|0
1606226950000|2020-11-24 14:09:10|11254.53|11254.53|11254.76|11254.76|11254.76|11254.76|11254.53|11254.53|0
1606226960000|2020-11-24 14:09:20|11255.58|11255.58|11258.09|11258.09|11258.09|11258.09|11255.58|11255.58|0
1606226970000|2020-11-24 14:09:30|11257.73|11257.73|11257.01|11257.01|11257.73|11257.73|11257.01|11257.01|0
1606226980000|2020-11-24 14:09:40|11257.47|11257.47|11258.3|11258.3|11258.3|11258.3|11257.47|11257.47|0
1606226990000|2020-11-24 14:09:50|11256.65|11256.65|11256.82|11256.82|11256.82|11256.82|11256.65|11256.65|0
1606227000000|2020-11-24 14:10:00|11256.72|11256.72|11256.72|11256.72|11256.72|11256.72|11256.72|11256.72|0
1606227010000|2020-11-24 14:10:10|11256.79|11256.79|11255.77|11255.77|11256.79|11256.79|11255.67|11255.67|0
1606227020000|2020-11-24 14:10:20|11256.59|11256.59|11256.91|11256.91|11256.91|11256.91|11256.59|11256.59|0
1606227030000|2020-11-24 14:10:30|11256.44|11256.44|11256.32|11256.32|11256.44|11256.44|11256.2|11256.2|0
1606227040000|2020-11-24 14:10:40|11255.5|11255.5|11255.5|11255.5|11255.5|11255.5|11255.5|11255.5|0
1606227050000|2020-11-24 14:10:50|11255.97|11255.97|11255.97|11255.97|11255.97|11255.97|11255.97|11255.97|0
1606227060000|2020-11-24 14:11:00|11256.14|11256.14|11255.49|11255.49|11256.14|11256.14|11255.49|11255.49|0
1606227070000|2020-11-24 14:11:10|11255.64|11255.64|11255.59|11255.59|11255.64|11255.64|11255.37|11255.37|0
1606227080000|2020-11-24 14:11:20|11255.68|11255.68|11255.45|11255.45|11255.68|11255.68|11255.45|11255.45|0
1606227090000|2020-11-24 14:11:30|11255.57|11255.57|11256.22|11256.22|11256.39|11256.39|11255.57|11255.57|0
1606227100000|2020-11-24 14:11:40|11256.45|11256.45|11257.17|11257.17|11257.34|11257.34|11256.45|11256.45|0
1606227110000|2020-11-24 14:11:50|11256.91|11256.91|11256.91|11256.91|11256.91|11256.91|11256.91|11256.91|0
1606227120000|2020-11-24 14:12:00|11256.57|11256.57|11256.57|11256.57|11256.57|11256.57|11256.57|11256.57|0
1606227130000|2020-11-24 14:12:10|11256.47|11256.47|11256.25|11256.25|11256.47|11256.47|11256.13|11256.13|0
1606227150000|2020-11-24 14:12:30|11256.18|11256.18|11255.21|11255.21|11256.18|11256.18|11255.21|11255.21|0
1606227160000|2020-11-24 14:12:40|11255.28|11255.28|11255.28|11255.28|11255.28|11255.28|11255.28|11255.28|0
1606227170000|2020-11-24 14:12:50|11255.42|11255.42|11257.8|11257.8|11257.97|11257.97|11255.42|11255.42|0
1606227180000|2020-11-24 14:13:00|11257.61|11257.61|11257.83|11257.83|11257.83|11257.83|11257.61|11257.61|0
1606227190000|2020-11-24 14:13:10|11258|11258|11258.58|11258.58|11258.58|11258.58|11258|11258|0
1606227200000|2020-11-24 14:13:20|11259.2|11259.2|11259.2|11259.2|11259.2|11259.2|11259.2|11259.2|0
1606227210000|2020-11-24 14:13:30|11259.09|11259.09|11258.63|11258.63|11259.09|11259.09|11258.63|11258.63|0
1606227220000|2020-11-24 14:13:40|11258.54|11258.54|11258.54|11258.54|11258.54|11258.54|11258.54|11258.54|0
1606227230000|2020-11-24 14:13:50|11258.78|11258.78|11258.07|11258.07|11258.78|11258.78|11258.07|11258.07|0
1606227240000|2020-11-24 14:14:00|11258|11258|11258.17|11258.17|11258.24|11258.24|11258|11258|0
1606227260000|2020-11-24 14:14:20|11257.35|11257.35|11255.7|11255.7|11257.35|11257.35|11255.7|11255.7|0
1606227270000|2020-11-24 14:14:30|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|0
1606227280000|2020-11-24 14:14:40|11256.67|11256.67|11256.82|11256.82|11256.82|11256.82|11256.67|11256.67|0
1606227290000|2020-11-24 14:14:50|11256.95|11256.95|11257.26|11257.26|11257.26|11257.26|11256.95|11256.95|0
1606227300000|2020-11-24 14:15:00|11257.33|11257.33|11255.82|11255.82|11257.33|11257.33|11255.82|11255.82|0
1606227310000|2020-11-24 14:15:10|11255.92|11255.92|11255.92|11255.92|11255.92|11255.92|11255.92|11255.92|0
1606227320000|2020-11-24 14:15:20|11256.09|11256.09|11256.79|11256.79|11257.02|11257.02|11256.09|11256.09|0
1606227330000|2020-11-24 14:15:30|11256.96|11256.96|11257.02|11257.02|11257.13|11257.13|11256.96|11256.96|0
1606227350000|2020-11-24 14:15:50|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|11257.25|0
1606227360000|2020-11-24 14:16:00|11257.34|11257.34|11257.34|11257.34|11257.34|11257.34|11257.34|11257.34|0
1606227370000|2020-11-24 14:16:10|11258.02|11258.02|11258.02|11258.02|11258.02|11258.02|11258.02|11258.02|0
1606227380000|2020-11-24 14:16:20|11258.84|11258.84|11259.85|11259.85|11260.09|11260.09|11258.84|11258.84|0
1606227390000|2020-11-24 14:16:30|11259.97|11259.97|11259.84|11259.84|11259.97|11259.97|11259.84|11259.84|0
1606227400000|2020-11-24 14:16:40|11259.73|11259.73|11259.73|11259.73|11259.73|11259.73|11259.73|11259.73|0
1606227410000|2020-11-24 14:16:50|11259.66|11259.66|11260.49|11260.49|11260.49|11260.49|11259.66|11259.66|0
1606227420000|2020-11-24 14:17:00|11262.13|11262.13|11261.52|11261.52|11262.13|11262.13|11261.52|11261.52|0
1606227430000|2020-11-24 14:17:10|11261.28|11261.28|11261.22|11261.22|11261.28|11261.28|11261.08|11261.08|0
1606227450000|2020-11-24 14:17:30|11260.39|11260.39|11260.39|11260.39|11260.39|11260.39|11260.39|11260.39|0
1606227460000|2020-11-24 14:17:40|11260.1|11260.1|11258.34|11258.34|11260.1|11260.1|11258.34|11258.34|0
1606227470000|2020-11-24 14:17:50|11258.19|11258.19|11256.2|11256.2|11258.19|11258.19|11256.2|11256.2|0
1606227480000|2020-11-24 14:18:00|11256.03|11256.03|11256.74|11256.74|11256.74|11256.74|11256.03|11256.03|0
1606227490000|2020-11-24 14:18:10|11257|11257|11257.36|11257.36|11257.36|11257.36|11257|11257|0
1606227500000|2020-11-24 14:18:20|11257.51|11257.51|11257.61|11257.61|11257.61|11257.61|11257.44|11257.44|0
1606227520000|2020-11-24 14:18:40|11257.73|11257.73|11257.9|11257.9|11257.9|11257.9|11257.73|11257.73|0
1606227530000|2020-11-24 14:18:50|11257.73|11257.73|11256.72|11256.72|11257.73|11257.73|11256.72|11256.72|0
1606227540000|2020-11-24 14:19:00|11256.55|11256.55|11254.67|11254.67|11256.55|11256.55|11254.67|11254.67|0
1606227550000|2020-11-24 14:19:10|11254.52|11254.52|11253.23|11253.23|11254.52|11254.52|11253.23|11253.23|0
1606227560000|2020-11-24 14:19:20|11253.44|11253.44|11253.67|11253.67|11254.02|11254.02|11253.44|11253.44|0
1606227570000|2020-11-24 14:19:30|11253.91|11253.91|11253.48|11253.48|11253.91|11253.91|11253.48|11253.48|0
1606227580000|2020-11-24 14:19:40|11253.25|11253.25|11254.21|11254.21|11254.21|11254.21|11253.25|11253.25|0
1606227590000|2020-11-24 14:19:50|11254.15|11254.15|11257.35|11257.35|11257.35|11257.35|11254.15|11254.15|0
1606227600000|2020-11-24 14:20:00|11257.53|11257.53|11258.28|11258.28|11258.35|11258.35|11257.53|11257.53|0
1606227610000|2020-11-24 14:20:10|11258.04|11258.04|11258.04|11258.04|11258.04|11258.04|11258.04|11258.04|0
1606227620000|2020-11-24 14:20:20|11258.21|11258.21|11258.46|11258.46|11258.57|11258.57|11258.21|11258.21|0
1606227630000|2020-11-24 14:20:30|11259.08|11259.08|11260.15|11260.15|11260.15|11260.15|11259.08|11259.08|0
1606227640000|2020-11-24 14:20:40|11260.51|11260.51|11261.1|11261.1|11261.1|11261.1|11260.51|11260.51|0
1606227650000|2020-11-24 14:20:50|11261.03|11261.03|11261.89|11261.89|11261.89|11261.89|11261.03|11261.03|0
1606227660000|2020-11-24 14:21:00|11262.04|11262.04|11262.57|11262.57|11262.57|11262.57|11262.04|11262.04|0
1606227670000|2020-11-24 14:21:10|11262.43|11262.43|11262.23|11262.23|11262.43|11262.43|11262.23|11262.23|0
1606227680000|2020-11-24 14:21:20|11261.76|11261.76|11261.53|11261.53|11261.76|11261.76|11261.53|11261.53|0
1606227690000|2020-11-24 14:21:30|11262.15|11262.15|11263.34|11263.34|11263.34|11263.34|11262.15|11262.15|0
1606227700000|2020-11-24 14:21:40|11262.52|11262.52|11263.27|11263.27|11263.27|11263.27|11262.52|11262.52|0
1606227710000|2020-11-24 14:21:50|11263.09|11263.09|11263.27|11263.27|11263.27|11263.27|11263.09|11263.09|0
1606227720000|2020-11-24 14:22:00|11263.47|11263.47|11261.7|11261.7|11263.47|11263.47|11261.7|11261.7|0
1606227730000|2020-11-24 14:22:10|11261.58|11261.58|11262.03|11262.03|11262.41|11262.41|11261.58|11261.58|0
1606227740000|2020-11-24 14:22:20|11261.83|11261.83|11261.39|11261.39|11261.83|11261.83|11261.28|11261.28|0
1606227750000|2020-11-24 14:22:30|11261.27|11261.27|11261.37|11261.37|11261.37|11261.37|11261.2|11261.2|0
1606227760000|2020-11-24 14:22:40|11261.54|11261.54|11262.01|11262.01|11262.01|11262.01|11261.54|11261.54|0
1606227770000|2020-11-24 14:22:50|11261.63|11261.63|11261.88|11261.88|11261.88|11261.88|11261.49|11261.49|0
1606227780000|2020-11-24 14:23:00|11260.23|11260.23|11260.35|11260.35|11260.35|11260.35|11260.23|11260.23|0
1606227790000|2020-11-24 14:23:10|11260.28|11260.28|11259.45|11259.45|11260.28|11260.28|11259.45|11259.45|0
1606227800000|2020-11-24 14:23:20|11259.62|11259.62|11259.82|11259.82|11260.03|11260.03|11259.62|11259.62|0
1606227810000|2020-11-24 14:23:30|11259|11259|11260.25|11260.25|11260.37|11260.37|11259|11259|0
1606227820000|2020-11-24 14:23:40|11259.63|11259.63|11259.39|11259.39|11259.63|11259.63|11259.39|11259.39|0
1606227840000|2020-11-24 14:24:00|11259.59|11259.59|11258.21|11258.21|11259.59|11259.59|11257.97|11257.97|0
1606227850000|2020-11-24 14:24:10|11258.57|11258.57|11259.22|11259.22|11259.34|11259.34|11258.57|11258.57|0
1606227860000|2020-11-24 14:24:20|11258.6|11258.6|11258.32|11258.32|11258.6|11258.6|11257.98|11257.98|0
1606227870000|2020-11-24 14:24:30|11258.44|11258.44|11260.1|11260.1|11260.1|11260.1|11258.44|11258.44|0
1606227880000|2020-11-24 14:24:40|11260.27|11260.27|11260.89|11260.89|11260.89|11260.89|11260.27|11260.27|0
1606227890000|2020-11-24 14:24:50|11261.71|11261.71|11262.08|11262.08|11262.08|11262.08|11261.71|11261.71|0
1606227900000|2020-11-24 14:25:00|11262.27|11262.27|11262.48|11262.48|11262.62|11262.62|11262.04|11262.04|0
1606227910000|2020-11-24 14:25:10|11261.9|11261.9|11260.6|11260.6|11261.9|11261.9|11260.26|11260.26|0
1606227920000|2020-11-24 14:25:20|11260.98|11260.98|11260.61|11260.61|11260.98|11260.98|11260.61|11260.61|0
1606227930000|2020-11-24 14:25:30|11260.49|11260.49|11259.87|11259.87|11260.49|11260.49|11259.87|11259.87|0
1606227940000|2020-11-24 14:25:40|11260.69|11260.69|11260.84|11260.84|11260.84|11260.84|11260.69|11260.69|0
1606227950000|2020-11-24 14:25:50|11260.91|11260.91|11260.87|11260.87|11261.1|11261.1|11260.87|11260.87|0
1606227960000|2020-11-24 14:26:00|11261.16|11261.16|11260.1|11260.1|11261.16|11261.16|11260.1|11260.1|0
1606227970000|2020-11-24 14:26:10|11260.18|11260.18|11259.65|11259.65|11260.35|11260.35|11259.36|11259.36|0
1606227980000|2020-11-24 14:26:20|11259.82|11259.82|11258.55|11258.55|11259.82|11259.82|11258.49|11258.49|0
1606227990000|2020-11-24 14:26:30|11258.94|11258.94|11259.24|11259.24|11259.24|11259.24|11258.94|11258.94|0
1606228000000|2020-11-24 14:26:40|11259.62|11259.62|11258.84|11258.84|11259.76|11259.76|11258.71|11258.71|0
1606228010000|2020-11-24 14:26:50|11258.91|11258.91|11257.38|11257.38|11258.91|11258.91|11257.38|11257.38|0
1606228020000|2020-11-24 14:27:00|11258.2|11258.2|11256.93|11256.93|11258.32|11258.32|11256.93|11256.93|0
1606228030000|2020-11-24 14:27:10|11257.17|11257.17|11255.38|11255.38|11257.17|11257.17|11255.38|11255.38|0
1606228040000|2020-11-24 14:27:20|11255.28|11255.28|11256.51|11256.51|11256.72|11256.72|11255.28|11255.28|0
1606228050000|2020-11-24 14:27:30|11256.68|11256.68|11256.31|11256.31|11256.68|11256.68|11256.31|11256.31|0
1606228060000|2020-11-24 14:27:40|11257.01|11257.01|11258.43|11258.43|11258.43|11258.43|11255.83|11255.83|0
1606228070000|2020-11-24 14:27:50|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|0
1606228080000|2020-11-24 14:28:00|11260.07|11260.07|11261.38|11261.38|11261.38|11261.38|11260.07|11260.07|0
1606228090000|2020-11-24 14:28:10|11261.09|11261.09|11261.07|11261.07|11261.24|11261.24|11260.86|11260.86|0
1606228100000|2020-11-24 14:28:20|11260.92|11260.92|11260.45|11260.45|11261.1|11261.1|11259.62|11259.62|0
1606228110000|2020-11-24 14:28:30|11261.27|11261.27|11260.15|11260.15|11261.27|11261.27|11260.15|11260.15|0
1606228120000|2020-11-24 14:28:40|11260.25|11260.25|11260.25|11260.25|11260.25|11260.25|11260.25|11260.25|0
1606228130000|2020-11-24 14:28:50|11260.01|11260.01|11260.01|11260.01|11260.01|11260.01|11260.01|11260.01|0
1606228140000|2020-11-24 14:29:00|11259.89|11259.89|11261.54|11261.54|11261.54|11261.54|11259.89|11259.89|0
1606228150000|2020-11-24 14:29:10|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|0
1606228160000|2020-11-24 14:29:20|11261.54|11261.54|11261.54|11261.54|11261.54|11261.54|11261.54|11261.54|0
1606228170000|2020-11-24 14:29:30|11261.39|11261.39|11261.48|11261.48|11261.48|11261.48|11261.39|11261.39|0
1606228180000|2020-11-24 14:29:40|11261.14|11261.14|11262.26|11262.26|11262.26|11262.26|11260.98|11260.98|0
1606228190000|2020-11-24 14:29:50|11262.17|11262.17|11262.89|11262.89|11262.89|11262.89|11261.48|11261.48|0
1606228200000|2020-11-24 14:30:00|11263.18|11263.18|11263.57|11263.57|11263.59|11263.59|11263.18|11263.18|0
1606228210000|2020-11-24 14:30:10|11263.74|11263.74|11265.39|11265.39|11265.56|11265.56|11263.57|11263.57|0
1606228220000|2020-11-24 14:30:20|11265.45|11265.45|11265.34|11265.34|11265.45|11265.45|11263.81|11263.81|0
1606228230000|2020-11-24 14:30:30|11264.52|11264.52|11265.9|11265.9|11266.52|11266.52|11264.52|11264.52|0
1606228240000|2020-11-24 14:30:40|11265.8|11265.8|11265.66|11265.66|11265.8|11265.8|11264.98|11264.98|0
1606228250000|2020-11-24 14:30:50|11265.78|11265.78|11265.78|11265.78|11265.78|11265.78|11265.78|11265.78|0
1606228260000|2020-11-24 14:31:00|11266.7|11266.7|11264.28|11264.28|11266.7|11266.7|11263.91|11263.91|0
1606228270000|2020-11-24 14:31:10|11264.37|11264.37|11260.12|11260.12|11264.37|11264.37|11259.46|11259.46|0
1606228280000|2020-11-24 14:31:20|11260|11260|11260.31|11260.31|11260.45|11260.45|11259.83|11259.83|0
1606228290000|2020-11-24 14:31:30|11260.47|11260.47|11261.11|11261.11|11261.11|11261.11|11260.29|11260.29|0
1606228300000|2020-11-24 14:31:40|11261.93|11261.93|11261.93|11261.93|11261.93|11261.93|11261.93|11261.93|0
1606228310000|2020-11-24 14:31:50|11261.11|11261.11|11262.55|11262.55|11263.38|11263.38|11261.11|11261.11|0
1606228320000|2020-11-24 14:32:00|11262.36|11262.36|11263.61|11263.61|11264.1|11264.1|11262.36|11262.36|0
1606228330000|2020-11-24 14:32:10|11263.73|11263.73|11264.48|11264.48|11264.48|11264.48|11263.73|11263.73|0
1606228340000|2020-11-24 14:32:20|11263.65|11263.65|11263.74|11263.74|11263.74|11263.74|11262.83|11262.83|0
1606228350000|2020-11-24 14:32:30|11263.87|11263.87|11263.87|11263.87|11264.16|11264.16|11263.87|11263.87|0
1606228360000|2020-11-24 14:32:40|11263.51|11263.51|11262.68|11262.68|11263.51|11263.51|11262.68|11262.68|0
1606228370000|2020-11-24 14:32:50|11261.86|11261.86|11260.4|11260.4|11261.86|11261.86|11260.4|11260.4|0
1606228380000|2020-11-24 14:33:00|11260.54|11260.54|11260.44|11260.44|11260.54|11260.54|11260.44|11260.44|0
1606228390000|2020-11-24 14:33:10|11260.68|11260.68|11259.88|11259.88|11260.85|11260.85|11259.88|11259.88|0
1606228400000|2020-11-24 14:33:20|11260.5|11260.5|11259.51|11259.51|11260.5|11260.5|11259.51|11259.51|0
1606228410000|2020-11-24 14:33:30|11258.68|11258.68|11258.3|11258.3|11259.07|11259.07|11257.69|11257.69|0
1606228420000|2020-11-24 14:33:40|11258.06|11258.06|11257.24|11257.24|11258.06|11258.06|11257.24|11257.24|0
1606228430000|2020-11-24 14:33:50|11257.44|11257.44|11256.78|11256.78|11258.43|11258.43|11256.78|11256.78|0
1606228440000|2020-11-24 14:34:00|11256.97|11256.97|11256.97|11256.97|11256.97|11256.97|11256.97|11256.97|0
1606228450000|2020-11-24 14:34:10|11256.15|11256.15|11252.69|11252.69|11256.15|11256.15|11252.69|11252.69|0
1606228460000|2020-11-24 14:34:20|11252.33|11252.33|11252.33|11252.33|11252.33|11252.33|11252.33|11252.33|0
1606228470000|2020-11-24 14:34:30|11252.95|11252.95|11252.95|11252.95|11252.95|11252.95|11252.95|11252.95|0
1606228480000|2020-11-24 14:34:40|11253.77|11253.77|11256|11256|11256|11256|11253.77|11253.77|0
1606228490000|2020-11-24 14:34:50|11256.34|11256.34|11256.58|11256.58|11256.97|11256.97|11256.34|11256.34|0
1606228500000|2020-11-24 14:35:00|11256.41|11256.41|11255.4|11255.4|11256.41|11256.41|11254.81|11254.81|0
1606228510000|2020-11-24 14:35:10|11256.11|11256.11|11254.8|11254.8|11256.11|11256.11|11254.8|11254.8|0
1606228520000|2020-11-24 14:35:20|11254.9|11254.9|11254.41|11254.41|11254.9|11254.9|11254.41|11254.41|0
1606228530000|2020-11-24 14:35:30|11254.53|11254.53|11253.39|11253.39|11254.53|11254.53|11252.88|11252.88|0
1606228540000|2020-11-24 14:35:40|11254.22|11254.22|11252.78|11252.78|11254.51|11254.51|11252.78|11252.78|0
1606228550000|2020-11-24 14:35:50|11252.88|11252.88|11253.17|11253.17|11253.17|11253.17|11252.88|11252.88|0
1606228560000|2020-11-24 14:36:00|11253.46|11253.46|11254.52|11254.52|11254.52|11254.52|11253.46|11253.46|0
1606228570000|2020-11-24 14:36:10|11254.67|11254.67|11254.93|11254.93|11254.93|11254.93|11254.67|11254.67|0
1606228590000|2020-11-24 14:36:30|11255.22|11255.22|11255.68|11255.68|11255.68|11255.68|11255.22|11255.22|0
1606228600000|2020-11-24 14:36:40|11255.97|11255.97|11255.66|11255.66|11256.11|11256.11|11255.49|11255.49|0
1606228610000|2020-11-24 14:36:50|11256.48|11256.48|11256.48|11256.48|11256.48|11256.48|11256.48|11256.48|0
1606228620000|2020-11-24 14:37:00|11256.95|11256.95|11259.05|11259.05|11259.05|11259.05|11256.95|11256.95|0
1606228630000|2020-11-24 14:37:10|11259.41|11259.41|11259.41|11259.41|11259.41|11259.41|11259.41|11259.41|0
1606228640000|2020-11-24 14:37:20|11259.53|11259.53|11259.24|11259.24|11259.86|11259.86|11259.24|11259.24|0
1606228650000|2020-11-24 14:37:30|11259.48|11259.48|11258.66|11258.66|11259.48|11259.48|11258.66|11258.66|0
1606228670000|2020-11-24 14:37:50|11258.77|11258.77|11259.35|11259.35|11259.35|11259.35|11258.77|11258.77|0
1606228680000|2020-11-24 14:38:00|11257.7|11257.7|11259.23|11259.23|11259.23|11259.23|11257.7|11257.7|0
1606228690000|2020-11-24 14:38:10|11259.35|11259.35|11260.35|11260.35|11260.47|11260.47|11259.35|11259.35|0
1606228700000|2020-11-24 14:38:20|11258.71|11258.71|11258.35|11258.35|11258.71|11258.71|11257.65|11257.65|0
1606228710000|2020-11-24 14:38:30|11258.47|11258.47|11257.38|11257.38|11258.47|11258.47|11256.97|11256.97|0
1606228720000|2020-11-24 14:38:40|11257.52|11257.52|11257.05|11257.05|11257.67|11257.67|11257.05|11257.05|0
1606228730000|2020-11-24 14:38:50|11256.81|11256.81|11258.38|11258.38|11258.38|11258.38|11256.81|11256.81|0
1606228740000|2020-11-24 14:39:00|11258.01|11258.01|11258.16|11258.16|11258.45|11258.45|11258.01|11258.01|0
1606228750000|2020-11-24 14:39:10|11258.98|11258.98|11259.37|11259.37|11259.37|11259.37|11258.98|11258.98|0
1606228760000|2020-11-24 14:39:20|11260.19|11260.19|11262.23|11262.23|11262.23|11262.23|11260.19|11260.19|0
1606228770000|2020-11-24 14:39:30|11262|11262|11262.06|11262.06|11262.06|11262.06|11261.93|11261.93|0
1606228780000|2020-11-24 14:39:40|11261.24|11261.24|11261.41|11261.41|11261.41|11261.41|11261.24|11261.24|0
1606228790000|2020-11-24 14:39:50|11261.68|11261.68|11261.68|11261.68|11261.68|11261.68|11261.68|11261.68|0
1606228800000|2020-11-24 14:40:00|11261.83|11261.83|11262.77|11262.77|11262.94|11262.94|11261.66|11261.66|0
1606228810000|2020-11-24 14:40:10|11262.51|11262.51|11264.42|11264.42|11264.42|11264.42|11262.51|11262.51|0
1606228820000|2020-11-24 14:40:20|11264.85|11264.85|11264.85|11264.85|11264.85|11264.85|11264.85|11264.85|0
1606228830000|2020-11-24 14:40:30|11264.73|11264.73|11264.33|11264.33|11264.73|11264.73|11263.62|11263.62|0
1606228840000|2020-11-24 14:40:40|11264.45|11264.45|11264.62|11264.62|11264.79|11264.79|11264.45|11264.45|0
1606228850000|2020-11-24 14:40:50|11264.45|11264.45|11264.99|11264.99|11265.27|11265.27|11264.45|11264.45|0
1606228860000|2020-11-24 14:41:00|11264.87|11264.87|11265.56|11265.56|11265.69|11265.69|11264.87|11264.87|0
1606228870000|2020-11-24 14:41:10|11265.79|11265.79|11265.79|11265.79|11265.79|11265.79|11265.5|11265.5|0
1606228880000|2020-11-24 14:41:20|11265.91|11265.91|11266.19|11266.19|11266.19|11266.19|11265.76|11265.76|0
1606228890000|2020-11-24 14:41:30|11266.1|11266.1|11266.16|11266.16|11266.16|11266.16|11266.1|11266.1|0
1606228900000|2020-11-24 14:41:40|11266.28|11266.28|11266.28|11266.28|11266.28|11266.28|11266.28|11266.28|0
1606228910000|2020-11-24 14:41:50|11266.52|11266.52|11266.74|11266.74|11266.81|11266.81|11266.52|11266.52|0
1606228920000|2020-11-24 14:42:00|11266.89|11266.89|11267.51|11267.51|11267.51|11267.51|11266.89|11266.89|0
1606228930000|2020-11-24 14:42:10|11267.65|11267.65|11267.65|11267.65|11267.65|11267.65|11266.83|11266.83|0
1606228940000|2020-11-24 14:42:20|11267.18|11267.18|11262.31|11262.31|11267.18|11267.18|11262.31|11262.31|0
1606228950000|2020-11-24 14:42:30|11262.07|11262.07|11262.64|11262.64|11262.64|11262.64|11261.58|11261.58|0
1606228960000|2020-11-24 14:42:40|11262.52|11262.52|11261.04|11261.04|11262.52|11262.52|11261.04|11261.04|0
1606228970000|2020-11-24 14:42:50|11260.42|11260.42|11260.42|11260.42|11260.42|11260.42|11260.42|11260.42|0
1606228980000|2020-11-24 14:43:00|11260.54|11260.54|11260.25|11260.25|11260.54|11260.54|11260.25|11260.25|0
1606228990000|2020-11-24 14:43:10|11259.96|11259.96|11262.43|11262.43|11262.43|11262.43|11259.96|11259.96|0
1606229000000|2020-11-24 14:43:20|11262.56|11262.56|11259.21|11259.21|11262.56|11262.56|11259.21|11259.21|0
1606229010000|2020-11-24 14:43:30|11259.83|11259.83|11260.17|11260.17|11260.17|11260.17|11259.83|11259.83|0
1606229020000|2020-11-24 14:43:40|11260.4|11260.4|11260.45|11260.45|11260.64|11260.64|11260.4|11260.4|0
1606229030000|2020-11-24 14:43:50|11260.62|11260.62|11260.79|11260.79|11260.79|11260.79|11260.62|11260.62|0
1606229040000|2020-11-24 14:44:00|11260.35|11260.35|11257.48|11257.48|11260.5|11260.5|11257.48|11257.48|0
1606229050000|2020-11-24 14:44:10|11256.66|11256.66|11255.54|11255.54|11256.85|11256.85|11255.54|11255.54|0
1606229060000|2020-11-24 14:44:20|11255.98|11255.98|11254.88|11254.88|11256.13|11256.13|11254.88|11254.88|0
1606229070000|2020-11-24 14:44:30|11255.7|11255.7|11255.91|11255.91|11255.91|11255.91|11254.73|11254.73|0
1606229090000|2020-11-24 14:44:50|11256.35|11256.35|11256.91|11256.91|11256.91|11256.91|11256.35|11256.35|0
1606229110000|2020-11-24 14:45:10|11257.5|11257.5|11257.59|11257.59|11257.59|11257.59|11257.5|11257.5|0
1606229120000|2020-11-24 14:45:20|11257.69|11257.69|11259.43|11259.43|11259.51|11259.51|11257.69|11257.69|0
1606229130000|2020-11-24 14:45:30|11259.2|11259.2|11259.2|11259.2|11259.2|11259.2|11259.2|11259.2|0
1606229140000|2020-11-24 14:45:40|11259.29|11259.29|11260.29|11260.29|11260.92|11260.92|11259.29|11259.29|0
1606229150000|2020-11-24 14:45:50|11260.92|11260.92|11261.5|11261.5|11261.5|11261.5|11260.92|11260.92|0
1606229160000|2020-11-24 14:46:00|11261.63|11261.63|11261.63|11261.63|11261.63|11261.63|11261.63|11261.63|0
1606229170000|2020-11-24 14:46:10|11261.46|11261.46|11261.22|11261.22|11261.46|11261.46|11261.22|11261.22|0
1606229180000|2020-11-24 14:46:20|11262.05|11262.05|11261.99|11261.99|11262.14|11262.14|11261.76|11261.76|0
1606229190000|2020-11-24 14:46:30|11261.82|11261.82|11260.01|11260.01|11261.97|11261.97|11260.01|11260.01|0
1606229200000|2020-11-24 14:46:40|11259.78|11259.78|11257.45|11257.45|11259.78|11259.78|11257.45|11257.45|0
1606229210000|2020-11-24 14:46:50|11257.57|11257.57|11257.47|11257.47|11257.57|11257.57|11256.74|11256.74|0
1606229220000|2020-11-24 14:47:00|11256.65|11256.65|11255.78|11255.78|11256.77|11256.77|11254.96|11254.96|0
1606229230000|2020-11-24 14:47:10|11255.71|11255.71|11254.32|11254.32|11255.78|11255.78|11254.32|11254.32|0
1606229240000|2020-11-24 14:47:20|11254.2|11254.2|11254.03|11254.03|11254.2|11254.2|11254|11254|0
1606229250000|2020-11-24 14:47:30|11253.21|11253.21|11252.92|11252.92|11253.21|11253.21|11252.92|11252.92|0
1606229260000|2020-11-24 14:47:40|11253.03|11253.03|11252.86|11252.86|11253.03|11253.03|11252.86|11252.86|0
1606229270000|2020-11-24 14:47:50|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|0
1606229280000|2020-11-24 14:48:00|11253.52|11253.52|11254.63|11254.63|11254.63|11254.63|11253.52|11253.52|0
1606229290000|2020-11-24 14:48:10|11254.46|11254.46|11255.28|11255.28|11255.28|11255.28|11254.46|11254.46|0
1606229300000|2020-11-24 14:48:20|11255.67|11255.67|11255.67|11255.67|11255.67|11255.67|11255.67|11255.67|0
1606229310000|2020-11-24 14:48:30|11256.49|11256.49|11256.33|11256.33|11256.66|11256.66|11256.33|11256.33|0
1606229320000|2020-11-24 14:48:40|11256.5|11256.5|11256.5|11256.5|11256.5|11256.5|11256.38|11256.38|0
1606229330000|2020-11-24 14:48:50|11256.73|11256.73|11256.44|11256.44|11256.73|11256.73|11256.44|11256.44|0
1606229340000|2020-11-24 14:49:00|11256.27|11256.27|11256.1|11256.1|11256.27|11256.27|11256.1|11256.1|0
1606229350000|2020-11-24 14:49:10|11255.99|11255.99|11253.94|11253.94|11255.99|11255.99|11253.94|11253.94|0
1606229360000|2020-11-24 14:49:20|11254.76|11254.76|11254.76|11254.76|11254.76|11254.76|11254.76|11254.76|0
1606229370000|2020-11-24 14:49:30|11254.49|11254.49|11253.6|11253.6|11254.62|11254.62|11253.6|11253.6|0
1606229380000|2020-11-24 14:49:40|11253.43|11253.43|11253.25|11253.25|11253.72|11253.72|11252.3|11252.3|0
1606229390000|2020-11-24 14:49:50|11252.43|11252.43|11251.96|11251.96|11252.43|11252.43|11251.96|11251.96|0
1606229400000|2020-11-24 14:50:00|11252.13|11252.13|11249.48|11249.48|11252.22|11252.22|11249.48|11249.48|0
1606229410000|2020-11-24 14:50:10|11249.65|11249.65|11249.66|11249.66|11250.27|11250.27|11249.65|11249.65|0
1606229420000|2020-11-24 14:50:20|11250.58|11250.58|11250.44|11250.44|11250.58|11250.58|11249.49|11249.49|0
1606229430000|2020-11-24 14:50:30|11251.26|11251.26|11250.9|11250.9|11251.26|11251.26|11250.78|11250.78|0
1606229440000|2020-11-24 14:50:40|11250.54|11250.54|11251.72|11251.72|11251.72|11251.72|11250.54|11250.54|0
1606229460000|2020-11-24 14:51:00|11251.92|11251.92|11251.36|11251.36|11251.92|11251.92|11251.11|11251.11|0
1606229470000|2020-11-24 14:51:10|11252.18|11252.18|11252.46|11252.46|11252.46|11252.46|11251.48|11251.48|0
1606229480000|2020-11-24 14:51:20|11253.02|11253.02|11253.42|11253.42|11253.89|11253.89|11252.49|11252.49|0
1606229490000|2020-11-24 14:51:30|11252.79|11252.79|11252.12|11252.12|11253.18|11253.18|11252.12|11252.12|0
1606229500000|2020-11-24 14:51:40|11252.41|11252.41|11252.85|11252.85|11252.85|11252.85|11251.9|11251.9|0
1606229510000|2020-11-24 14:51:50|11252.97|11252.97|11254.58|11254.58|11254.58|11254.58|11252.97|11252.97|0
1606229520000|2020-11-24 14:52:00|11255.21|11255.21|11254.04|11254.04|11255.21|11255.21|11254.04|11254.04|0
1606229530000|2020-11-24 14:52:10|11253.92|11253.92|11253.1|11253.1|11253.92|11253.92|11253.1|11253.1|0
1606229540000|2020-11-24 14:52:20|11252.13|11252.13|11251.37|11251.37|11252.13|11252.13|11251.02|11251.02|0
1606229560000|2020-11-24 14:52:40|11251.66|11251.66|11249.74|11249.74|11251.8|11251.8|11249.74|11249.74|0
1606229570000|2020-11-24 14:52:50|11249.51|11249.51|11249.07|11249.07|11249.51|11249.51|11249.07|11249.07|0
1606229580000|2020-11-24 14:53:00|11249.36|11249.36|11249.68|11249.68|11249.74|11249.74|11249.36|11249.36|0
1606229590000|2020-11-24 14:53:10|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|0
1606229600000|2020-11-24 14:53:20|11249.83|11249.83|11249.47|11249.47|11249.83|11249.83|11249.37|11249.37|0
1606229620000|2020-11-24 14:53:40|11249.56|11249.56|11249.56|11249.56|11249.56|11249.56|11249.56|11249.56|0
1606229630000|2020-11-24 14:53:50|11248.94|11248.94|11248.11|11248.11|11248.94|11248.94|11248.11|11248.11|0
1606229640000|2020-11-24 14:54:00|11248.21|11248.21|11248.5|11248.5|11248.5|11248.5|11248.21|11248.21|0
1606229650000|2020-11-24 14:54:10|11248.33|11248.33|11249.11|11249.11|11249.13|11249.13|11248.16|11248.16|0
1606229660000|2020-11-24 14:54:20|11249.18|11249.18|11249.33|11249.33|11249.56|11249.56|11249.18|11249.18|0
1606229670000|2020-11-24 14:54:30|11249.69|11249.69|11249.88|11249.88|11249.88|11249.88|11249.69|11249.69|0
1606229680000|2020-11-24 14:54:40|11250.11|11250.11|11251.1|11251.1|11251.1|11251.1|11250.11|11250.11|0
1606229690000|2020-11-24 14:54:50|11251.37|11251.37|11253.47|11253.47|11253.47|11253.47|11251.37|11251.37|0
1606229700000|2020-11-24 14:55:00|11253.17|11253.17|11252.91|11252.91|11253.17|11253.17|11252.7|11252.7|0
1606229710000|2020-11-24 14:55:10|11252.81|11252.81|11253.41|11253.41|11253.41|11253.41|11252.81|11252.81|0
1606229720000|2020-11-24 14:55:20|11253.17|11253.17|11249.25|11249.25|11253.17|11253.17|11249.15|11249.15|0
1606229730000|2020-11-24 14:55:30|11248.95|11248.95|11248.94|11248.94|11249.29|11249.29|11248.82|11248.82|0
1606229740000|2020-11-24 14:55:40|11249.76|11249.76|11251.45|11251.45|11251.45|11251.45|11249.76|11249.76|0
1606229750000|2020-11-24 14:55:50|11251.79|11251.79|11252.93|11252.93|11252.93|11252.93|11251.72|11251.72|0
1606229760000|2020-11-24 14:56:00|11252.99|11252.99|11253.34|11253.34|11253.43|11253.43|11252.73|11252.73|0
1606229770000|2020-11-24 14:56:10|11252.51|11252.51|11252.51|11252.51|11252.51|11252.51|11252.51|11252.51|0
1606229780000|2020-11-24 14:56:20|11252.68|11252.68|11252.64|11252.64|11253.02|11253.02|11252.64|11252.64|0
1606229790000|2020-11-24 14:56:30|11252.55|11252.55|11253.75|11253.75|11253.75|11253.75|11252.55|11252.55|0
1606229800000|2020-11-24 14:56:40|11253.93|11253.93|11255.43|11255.43|11255.43|11255.43|11253.74|11253.74|0
1606229810000|2020-11-24 14:56:50|11256.25|11256.25|11257.84|11257.84|11257.84|11257.84|11256.25|11256.25|0
1606229820000|2020-11-24 14:57:00|11257.96|11257.96|11258.96|11258.96|11259.33|11259.33|11257.6|11257.6|0
1606229830000|2020-11-24 14:57:10|11259.34|11259.34|11260.86|11260.86|11260.86|11260.86|11259.33|11259.33|0
1606229840000|2020-11-24 14:57:20|11260.62|11260.62|11260.36|11260.36|11260.62|11260.62|11260.36|11260.36|0
1606229860000|2020-11-24 14:57:40|11260.24|11260.24|11260.24|11260.24|11260.24|11260.24|11260.24|11260.24|0
1606229870000|2020-11-24 14:57:50|11261.89|11261.89|11262.71|11262.71|11262.71|11262.71|11261.89|11261.89|0
1606229880000|2020-11-24 14:58:00|11262.83|11262.83|11263.34|11263.34|11263.63|11263.63|11262.49|11262.49|0
1606229890000|2020-11-24 14:58:10|11263.73|11263.73|11265.19|11265.19|11265.57|11265.57|11263.73|11263.73|0
1606229900000|2020-11-24 14:58:20|11265.57|11265.57|11265.5|11265.5|11265.57|11265.57|11265.5|11265.5|0
1606229910000|2020-11-24 14:58:30|11265.36|11265.36|11264.67|11264.67|11265.36|11265.36|11264.54|11264.54|0
1606229920000|2020-11-24 14:58:40|11264.75|11264.75|11265.48|11265.48|11265.48|11265.48|11264.75|11264.75|0
1606229930000|2020-11-24 14:58:50|11265.65|11265.65|11266.55|11266.55|11266.64|11266.64|11265.26|11265.26|0
1606229940000|2020-11-24 14:59:00|11266.68|11266.68|11267.24|11267.24|11267.66|11267.66|11266.61|11266.61|0
1606229950000|2020-11-24 14:59:10|11267.36|11267.36|11268.51|11268.51|11268.51|11268.51|11267.36|11267.36|0
1606229960000|2020-11-24 14:59:20|11268.87|11268.87|11270.63|11270.63|11270.63|11270.63|11268.87|11268.87|0
1606229970000|2020-11-24 14:59:30|11270.51|11270.51|11270.73|11270.73|11270.73|11270.73|11270.51|11270.51|0
1606229980000|2020-11-24 14:59:40|11271.55|11271.55|11270.75|11270.75|11271.57|11271.57|11270.75|11270.75|0
1606229990000|2020-11-24 14:59:50|11271.04|11271.04|11271.57|11271.57|11271.57|11271.57|11270.96|11270.96|0
1606230000000|2020-11-24 15:00:00|11271.4|11271.4|11270.23|11270.23|11271.63|11271.63|11270.23|11270.23|0
1606230010000|2020-11-24 15:00:10|11270.52|11270.52|11271.11|11271.11|11271.11|11271.11|11270.52|11270.52|0
1606230020000|2020-11-24 15:00:20|11271.28|11271.28|11271.85|11271.85|11271.85|11271.85|11271.16|11271.16|0
1606230030000|2020-11-24 15:00:30|11271.02|11271.02|11269.58|11269.58|11271.02|11271.02|11269.58|11269.58|0
1606230040000|2020-11-24 15:00:40|11269.21|11269.21|11268.69|11268.69|11269.31|11269.31|11268.69|11268.69|0
1606230050000|2020-11-24 15:00:50|11267.84|11267.84|11267.81|11267.81|11267.84|11267.84|11266.42|11266.42|0
1606230060000|2020-11-24 15:01:00|11267.53|11267.53|11266.32|11266.32|11267.53|11267.53|11266.2|11266.2|0
1606230070000|2020-11-24 15:01:10|11266.23|11266.23|11266.02|11266.02|11266.23|11266.23|11265.94|11265.94|0
1606230080000|2020-11-24 15:01:20|11265.71|11265.71|11265.21|11265.21|11266.25|11266.25|11265.16|11265.16|0
1606230090000|2020-11-24 15:01:30|11265.34|11265.34|11265.34|11265.34|11265.34|11265.34|11265.34|11265.34|0
1606230100000|2020-11-24 15:01:40|11265.2|11265.2|11265.2|11265.2|11265.2|11265.2|11265.2|11265.2|0
1606230110000|2020-11-24 15:01:50|11265.54|11265.54|11266.18|11266.18|11266.18|11266.18|11265.54|11265.54|0
1606230120000|2020-11-24 15:02:00|11266.01|11266.01|11266.77|11266.77|11266.83|11266.83|11265.41|11265.41|0
1606230130000|2020-11-24 15:02:10|11266.89|11266.89|11267.12|11267.12|11267.52|11267.52|11266.89|11266.89|0
1606230140000|2020-11-24 15:02:20|11267|11267|11267.84|11267.84|11267.84|11267.84|11266.59|11266.59|0
1606230150000|2020-11-24 15:02:30|11267.65|11267.65|11266.85|11266.85|11267.65|11267.65|11266.85|11266.85|0
1606230160000|2020-11-24 15:02:40|11267.12|11267.12|11264.81|11264.81|11267.45|11267.45|11264.81|11264.81|0
1606230170000|2020-11-24 15:02:50|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|0
1606230180000|2020-11-24 15:03:00|11264.89|11264.89|11266.02|11266.02|11266.02|11266.02|11264.89|11264.89|0
1606230190000|2020-11-24 15:03:10|11265.66|11265.66|11265.77|11265.77|11265.77|11265.77|11265.43|11265.43|0
1606230200000|2020-11-24 15:03:20|11266.06|11266.06|11265.38|11265.38|11266.2|11266.2|11265.38|11265.38|0
1606230210000|2020-11-24 15:03:30|11265.14|11265.14|11265.03|11265.03|11265.23|11265.23|11264.93|11264.93|0
1606230220000|2020-11-24 15:03:40|11265.85|11265.85|11266.83|11266.83|11267.06|11267.06|11265.76|11265.76|0
1606230230000|2020-11-24 15:03:50|11267|11267|11266.85|11266.85|11267.1|11267.1|11266.76|11266.76|0
1606230240000|2020-11-24 15:04:00|11266.38|11266.38|11266.48|11266.48|11267.06|11267.06|11266.38|11266.38|0
1606230250000|2020-11-24 15:04:10|11266.65|11266.65|11267.22|11267.22|11267.3|11267.3|11266.65|11266.65|0
1606230260000|2020-11-24 15:04:20|11266.99|11266.99|11266.47|11266.47|11267.21|11267.21|11265.85|11265.85|0
1606230270000|2020-11-24 15:04:30|11266.59|11266.59|11267.31|11267.31|11267.38|11267.38|11266.59|11266.59|0
1606230280000|2020-11-24 15:04:40|11266.55|11266.55|11266.4|11266.4|11266.55|11266.55|11266.4|11266.4|0
1606230290000|2020-11-24 15:04:50|11266.26|11266.26|11266.76|11266.76|11266.88|11266.88|11266.26|11266.26|0
1606230300000|2020-11-24 15:05:00|11266.46|11266.46|11267.09|11267.09|11267.09|11267.09|11266.36|11266.36|0
1606230310000|2020-11-24 15:05:10|11267.18|11267.18|11267.81|11267.81|11268.04|11268.04|11267.18|11267.18|0
1606230320000|2020-11-24 15:05:20|11266.96|11266.96|11268.07|11268.07|11268.07|11268.07|11266.96|11266.96|0
1606230330000|2020-11-24 15:05:30|11268.69|11268.69|11269.52|11269.52|11269.52|11269.52|11268.69|11268.69|0
1606230340000|2020-11-24 15:05:40|11269.66|11269.66|11269.71|11269.71|11269.94|11269.94|11269.66|11269.66|0
1606230350000|2020-11-24 15:05:50|11269.64|11269.64|11270.37|11270.37|11270.37|11270.37|11269.64|11269.64|0
1606230360000|2020-11-24 15:06:00|11269.54|11269.54|11269.97|11269.97|11269.97|11269.97|11268.72|11268.72|0
1606230370000|2020-11-24 15:06:10|11269.91|11269.91|11270.18|11270.18|11270.18|11270.18|11269.91|11269.91|0
1606230380000|2020-11-24 15:06:20|11270.94|11270.94|11272.83|11272.83|11272.83|11272.83|11270.94|11270.94|0
1606230390000|2020-11-24 15:06:30|11273.02|11273.02|11273.02|11273.02|11273.02|11273.02|11273.02|11273.02|0
1606230410000|2020-11-24 15:06:50|11273.84|11273.84|11274.42|11274.42|11274.42|11274.42|11273.84|11273.84|0
1606230420000|2020-11-24 15:07:00|11273.91|11273.91|11273.34|11273.34|11274.59|11274.59|11273.34|11273.34|0
1606230430000|2020-11-24 15:07:10|11272.72|11272.72|11273.2|11273.2|11273.2|11273.2|11272.72|11272.72|0
1606230440000|2020-11-24 15:07:20|11273.64|11273.64|11275.58|11275.58|11275.58|11275.58|11273.64|11273.64|0
1606230450000|2020-11-24 15:07:30|11274.95|11274.95|11275.09|11275.09|11275.09|11275.09|11274.95|11274.95|0
1606230460000|2020-11-24 15:07:40|11275.47|11275.47|11275.18|11275.18|11275.47|11275.47|11275.18|11275.18|0
1606230470000|2020-11-24 15:07:50|11274.6|11274.6|11275.43|11275.43|11275.43|11275.43|11274.6|11274.6|0
1606230480000|2020-11-24 15:08:00|11275.19|11275.19|11274.84|11274.84|11275.57|11275.57|11274.84|11274.84|0
1606230490000|2020-11-24 15:08:10|11275.66|11275.66|11275.8|11275.8|11275.8|11275.8|11275.66|11275.66|0
1606230500000|2020-11-24 15:08:20|11276.16|11276.16|11275.37|11275.37|11276.16|11276.16|11275.37|11275.37|0
1606230510000|2020-11-24 15:08:30|11275.6|11275.6|11275.87|11275.87|11275.87|11275.87|11275.05|11275.05|0
1606230520000|2020-11-24 15:08:40|11275.75|11275.75|11276.34|11276.34|11276.44|11276.44|11275.62|11275.62|0
1606230530000|2020-11-24 15:08:50|11276.58|11276.58|11277.6|11277.6|11277.6|11277.6|11276.22|11276.22|0
1606230540000|2020-11-24 15:09:00|11278.43|11278.43|11278.42|11278.42|11278.43|11278.43|11277.6|11277.6|0
1606230550000|2020-11-24 15:09:10|11278.43|11278.43|11278.76|11278.76|11280.48|11280.48|11278.43|11278.43|0
1606230570000|2020-11-24 15:09:30|11278.42|11278.42|11280.62|11280.62|11281.22|11281.22|11278.42|11278.42|0
1606230580000|2020-11-24 15:09:40|11281.44|11281.44|11280.36|11280.36|11281.44|11281.44|11280.36|11280.36|0
1606230590000|2020-11-24 15:09:50|11280.48|11280.48|11281.01|11281.01|11281.18|11281.18|11280.48|11280.48|0
1606230600000|2020-11-24 15:10:00|11280.84|11280.84|11281.17|11281.17|11281.17|11281.17|11280.54|11280.54|0
1606230610000|2020-11-24 15:10:10|11280.34|11280.34|11280.34|11280.34|11280.34|11280.34|11280.34|11280.34|0
1606230620000|2020-11-24 15:10:20|11280.17|11280.17|11276.86|11276.86|11280.17|11280.17|11276.86|11276.86|0
1606230630000|2020-11-24 15:10:30|11276.35|11276.35|11277.51|11277.51|11277.51|11277.51|11276.35|11276.35|0
1606230640000|2020-11-24 15:10:40|11277.75|11277.75|11280.13|11280.13|11280.13|11280.13|11277.75|11277.75|0
1606230650000|2020-11-24 15:10:50|11280.96|11280.96|11281.78|11281.78|11281.78|11281.78|11280.96|11280.96|0
1606230660000|2020-11-24 15:11:00|11280.81|11280.81|11281.1|11281.1|11281.1|11281.1|11280.81|11280.81|0
1606230670000|2020-11-24 15:11:10|11281.78|11281.78|11283.5|11283.5|11283.5|11283.5|11281.78|11281.78|0
1606230680000|2020-11-24 15:11:20|11282.88|11282.88|11282.88|11282.88|11282.88|11282.88|11282.88|11282.88|0
1606230690000|2020-11-24 15:11:30|11282.95|11282.95|11282.95|11282.95|11282.95|11282.95|11282.95|11282.95|0
1606230700000|2020-11-24 15:11:40|11282.74|11282.74|11283.75|11283.75|11283.75|11283.75|11282.74|11282.74|0
1606230710000|2020-11-24 15:11:50|11284.58|11284.58|11285.4|11285.4|11285.4|11285.4|11284.58|11284.58|0
1606230720000|2020-11-24 15:12:00|11285.52|11285.52|11284.72|11284.72|11285.52|11285.52|11284.72|11284.72|0
1606230730000|2020-11-24 15:12:10|11284.1|11284.1|11283.52|11283.52|11284.1|11284.1|11282.28|11282.28|0
1606230740000|2020-11-24 15:12:20|11283.41|11283.41|11283.29|11283.29|11283.41|11283.41|11283.29|11283.29|0
1606230750000|2020-11-24 15:12:30|11283.05|11283.05|11283.39|11283.39|11283.56|11283.56|11283.05|11283.05|0
1606230760000|2020-11-24 15:12:40|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|0
1606230780000|2020-11-24 15:13:00|11282.46|11282.46|11283.27|11283.27|11283.28|11283.28|11282.46|11282.46|0
1606230790000|2020-11-24 15:13:10|11283.39|11283.39|11283.49|11283.49|11283.49|11283.49|11283.39|11283.39|0
1606230800000|2020-11-24 15:13:20|11282.67|11282.67|11281.84|11281.84|11282.67|11282.67|11281.84|11281.84|0
1606230810000|2020-11-24 15:13:30|11281.99|11281.99|11280.93|11280.93|11281.99|11281.99|11280.93|11280.93|0
1606230820000|2020-11-24 15:13:40|11280.79|11280.79|11281.16|11281.16|11281.16|11281.16|11280.79|11280.79|0
1606230830000|2020-11-24 15:13:50|11281.4|11281.4|11279.8|11279.8|11281.69|11281.69|11279.8|11279.8|0
1606230840000|2020-11-24 15:14:00|11280.63|11280.63|11280.4|11280.4|11280.63|11280.63|11279.44|11279.44|0
1606230860000|2020-11-24 15:14:20|11281.03|11281.03|11281.29|11281.29|11281.29|11281.29|11281.03|11281.03|0
1606230870000|2020-11-24 15:14:30|11280.54|11280.54|11279.47|11279.47|11280.54|11280.54|11279.47|11279.47|0
1606230880000|2020-11-24 15:14:40|11279.08|11279.08|11279.2|11279.2|11279.2|11279.2|11279.08|11279.08|0
1606230890000|2020-11-24 15:14:50|11279.44|11279.44|11278.19|11278.19|11279.56|11279.56|11278.19|11278.19|0
1606230900000|2020-11-24 15:15:00|11277.95|11277.95|11273.59|11273.59|11277.95|11277.95|11273.59|11273.59|0
1606230910000|2020-11-24 15:15:10|11273.36|11273.36|11274.06|11274.06|11274.06|11274.06|11273.36|11273.36|0
1606230920000|2020-11-24 15:15:20|11273.24|11273.24|11273.24|11273.24|11273.24|11273.24|11273.24|11273.24|0
1606230930000|2020-11-24 15:15:30|11273.71|11273.71|11273.51|11273.51|11273.71|11273.71|11273.51|11273.51|0
1606230940000|2020-11-24 15:15:40|11273.61|11273.61|11273.61|11273.61|11273.61|11273.61|11273.61|11273.61|0
1606230950000|2020-11-24 15:15:50|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|0
1606230960000|2020-11-24 15:16:00|11273.02|11273.02|11273.24|11273.24|11273.36|11273.36|11273.02|11273.02|0
1606230970000|2020-11-24 15:16:10|11272.42|11272.42|11271.23|11271.23|11272.59|11272.59|11271.23|11271.23|0
1606230990000|2020-11-24 15:16:30|11271.4|11271.4|11271.7|11271.7|11271.7|11271.7|11271.23|11271.23|0
1606231000000|2020-11-24 15:16:40|11271.57|11271.57|11270.97|11270.97|11271.57|11271.57|11270.97|11270.97|0
1606231010000|2020-11-24 15:16:50|11271.11|11271.11|11271.58|11271.58|11272.05|11272.05|11271.11|11271.11|0
1606231020000|2020-11-24 15:17:00|11271.44|11271.44|11271.17|11271.17|11271.44|11271.44|11271.03|11271.03|0
1606231030000|2020-11-24 15:17:10|11271.34|11271.34|11271.05|11271.05|11271.34|11271.34|11271.05|11271.05|0
1606231050000|2020-11-24 15:17:30|11271.88|11271.88|11274.19|11274.19|11274.19|11274.19|11271.55|11271.55|0
1606231060000|2020-11-24 15:17:40|11274.31|11274.31|11274.82|11274.82|11275.41|11275.41|11274.05|11274.05|0
1606231070000|2020-11-24 15:17:50|11274.7|11274.7|11274.53|11274.53|11274.7|11274.7|11274.53|11274.53|0
1606231080000|2020-11-24 15:18:00|11274.23|11274.23|11276.44|11276.44|11276.44|11276.44|11274.23|11274.23|0
1606231090000|2020-11-24 15:18:10|11277.68|11277.68|11276.74|11276.74|11277.68|11277.68|11276.74|11276.74|0
1606231100000|2020-11-24 15:18:20|11276.6|11276.6|11275.63|11275.63|11276.6|11276.6|11275.63|11275.63|0
1606231110000|2020-11-24 15:18:30|11275.25|11275.25|11275.25|11275.25|11275.25|11275.25|11275.25|11275.25|0
1606231130000|2020-11-24 15:18:50|11274.96|11274.96|11274.58|11274.58|11274.96|11274.96|11274.34|11274.34|0
1606231140000|2020-11-24 15:19:00|11274.7|11274.7|11275.38|11275.38|11275.94|11275.94|11274.7|11274.7|0
1606231150000|2020-11-24 15:19:10|11275.02|11275.02|11273.03|11273.03|11275.02|11275.02|11273.03|11273.03|0
1606231160000|2020-11-24 15:19:20|11272.03|11272.03|11270.68|11270.68|11272.03|11272.03|11270.68|11270.68|0
1606231170000|2020-11-24 15:19:30|11271.04|11271.04|11270.7|11270.7|11271.04|11271.04|11270.7|11270.7|0
1606231180000|2020-11-24 15:19:40|11271.33|11271.33|11271.67|11271.67|11271.67|11271.67|11271.33|11271.33|0
1606231190000|2020-11-24 15:19:50|11271.96|11271.96|11272.44|11272.44|11272.44|11272.44|11271.96|11271.96|0
1606231200000|2020-11-24 15:20:00|11272.73|11272.73|11272.9|11272.9|11272.9|11272.9|11272.73|11272.73|0
1606231210000|2020-11-24 15:20:10|11271.26|11271.26|11270.43|11270.43|11271.26|11271.26|11270.43|11270.43|0
1606231220000|2020-11-24 15:20:20|11270.58|11270.58|11270|11270|11270.81|11270.81|11269.99|11269.99|0
1606231230000|2020-11-24 15:20:30|11270.29|11270.29|11270.75|11270.75|11270.75|11270.75|11270.29|11270.29|0
1606231240000|2020-11-24 15:20:40|11270.63|11270.63|11269.99|11269.99|11270.63|11270.63|11269.8|11269.8|0
1606231250000|2020-11-24 15:20:50|11270.16|11270.16|11269.34|11269.34|11270.16|11270.16|11269.34|11269.34|0
1606231260000|2020-11-24 15:21:00|11269.44|11269.44|11269.53|11269.53|11269.53|11269.53|11269.44|11269.44|0
1606231270000|2020-11-24 15:21:10|11269.36|11269.36|11268.66|11268.66|11269.36|11269.36|11268.66|11268.66|0
1606231280000|2020-11-24 15:21:20|11267.84|11267.84|11267.01|11267.01|11267.84|11267.84|11267.01|11267.01|0
1606231290000|2020-11-24 15:21:30|11266.82|11266.82|11265.95|11265.95|11266.82|11266.82|11265.95|11265.95|0
1606231300000|2020-11-24 15:21:40|11265.59|11265.59|11265.15|11265.15|11265.59|11265.59|11264.33|11264.33|0
1606231310000|2020-11-24 15:21:50|11264.98|11264.98|11265.46|11265.46|11265.46|11265.46|11264.92|11264.92|0
1606231320000|2020-11-24 15:22:00|11266.09|11266.09|11266.09|11266.09|11266.09|11266.09|11266.09|11266.09|0
1606231330000|2020-11-24 15:22:10|11265.89|11265.89|11265.89|11265.89|11265.89|11265.89|11265.89|11265.89|0
1606231340000|2020-11-24 15:22:20|11265.07|11265.07|11262.6|11262.6|11265.07|11265.07|11262.6|11262.6|0
1606231350000|2020-11-24 15:22:30|11262.51|11262.51|11261.58|11261.58|11262.51|11262.51|11261.58|11261.58|0
1606231360000|2020-11-24 15:22:40|11261.47|11261.47|11262.29|11262.29|11262.29|11262.29|11261.47|11261.47|0
1606231370000|2020-11-24 15:22:50|11262.14|11262.14|11262.14|11262.14|11262.14|11262.14|11262.14|11262.14|0
1606231380000|2020-11-24 15:23:00|11261.91|11261.91|11262.05|11262.05|11262.53|11262.53|11261.81|11261.81|0
1606231390000|2020-11-24 15:23:10|11261.32|11261.32|11262.17|11262.17|11262.17|11262.17|11261.32|11261.32|0
1606231400000|2020-11-24 15:23:20|11261.94|11261.94|11262.46|11262.46|11262.46|11262.46|11261.63|11261.63|0
1606231410000|2020-11-24 15:23:30|11262.32|11262.32|11262.84|11262.84|11262.84|11262.84|11262.32|11262.32|0
1606231420000|2020-11-24 15:23:40|11263.57|11263.57|11263.2|11263.2|11263.57|11263.57|11263.2|11263.2|0
1606231430000|2020-11-24 15:23:50|11263.03|11263.03|11264.28|11264.28|11264.28|11264.28|11263.03|11263.03|0
1606231440000|2020-11-24 15:24:00|11264.4|11264.4|11263.48|11263.48|11264.4|11264.4|11263.48|11263.48|0
1606231450000|2020-11-24 15:24:10|11263.84|11263.84|11264.67|11264.67|11264.67|11264.67|11263.84|11263.84|0
1606231460000|2020-11-24 15:24:20|11264.9|11264.9|11264.52|11264.52|11264.9|11264.9|11264.52|11264.52|0
1606231470000|2020-11-24 15:24:30|11264.08|11264.08|11264.23|11264.23|11264.23|11264.23|11264.08|11264.08|0
1606231480000|2020-11-24 15:24:40|11264.46|11264.46|11264.53|11264.53|11264.53|11264.53|11263.83|11263.83|0
1606231490000|2020-11-24 15:24:50|11264.64|11264.64|11262.79|11262.79|11264.64|11264.64|11262.79|11262.79|0
1606231500000|2020-11-24 15:25:00|11263.61|11263.61|11263.98|11263.98|11263.98|11263.98|11263.61|11263.61|0
1606231510000|2020-11-24 15:25:10|11264.1|11264.1|11264.19|11264.19|11264.19|11264.19|11264.1|11264.1|0
1606231520000|2020-11-24 15:25:20|11264.05|11264.05|11264.99|11264.99|11264.99|11264.99|11263.42|11263.42|0
1606231530000|2020-11-24 15:25:30|11266.23|11266.23|11266.45|11266.45|11266.49|11266.49|11266.23|11266.23|0
1606231540000|2020-11-24 15:25:40|11266.62|11266.62|11267.77|11267.77|11267.77|11267.77|11266.45|11266.45|0
1606231550000|2020-11-24 15:25:50|11268.04|11268.04|11271.2|11271.2|11271.2|11271.2|11268.04|11268.04|0
1606231560000|2020-11-24 15:26:00|11270.9|11270.9|11270.48|11270.48|11272.01|11272.01|11270.48|11270.48|0
1606231570000|2020-11-24 15:26:10|11270.65|11270.65|11270.58|11270.58|11270.73|11270.73|11270.58|11270.58|0
1606231580000|2020-11-24 15:26:20|11270.67|11270.67|11268.76|11268.76|11270.67|11270.67|11268.76|11268.76|0
1606231590000|2020-11-24 15:26:30|11268.85|11268.85|11268.91|11268.91|11268.91|11268.91|11268.85|11268.85|0
1606231600000|2020-11-24 15:26:40|11268.77|11268.77|11269.01|11269.01|11269.01|11269.01|11268.77|11268.77|0
1606231610000|2020-11-24 15:26:50|11269.3|11269.3|11269.5|11269.5|11269.56|11269.56|11269.3|11269.3|0
1606231620000|2020-11-24 15:27:00|11269.62|11269.62|11269.5|11269.5|11269.62|11269.62|11269.5|11269.5|0
1606231630000|2020-11-24 15:27:10|11271.14|11271.14|11271.53|11271.53|11271.7|11271.7|11270.71|11270.71|0
1606231640000|2020-11-24 15:27:20|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|0
1606231650000|2020-11-24 15:27:30|11272.25|11272.25|11272.72|11272.72|11272.72|11272.72|11272.25|11272.25|0
1606231660000|2020-11-24 15:27:40|11273.09|11273.09|11271.85|11271.85|11273.09|11273.09|11271.85|11271.85|0
1606231670000|2020-11-24 15:27:50|11271.97|11271.97|11272.19|11272.19|11272.19|11272.19|11271.85|11271.85|0
1606231680000|2020-11-24 15:28:00|11271.85|11271.85|11272.91|11272.91|11272.91|11272.91|11271.85|11271.85|0
1606231690000|2020-11-24 15:28:10|11272.67|11272.67|11273.62|11273.62|11273.97|11273.97|11272.67|11272.67|0
1606231700000|2020-11-24 15:28:20|11274|11274|11274.72|11274.72|11274.82|11274.82|11274|11274|0
1606231710000|2020-11-24 15:28:30|11275.19|11275.19|11274.07|11274.07|11275.71|11275.71|11274.07|11274.07|0
1606231720000|2020-11-24 15:28:40|11274.89|11274.89|11274.25|11274.25|11274.89|11274.89|11274.25|11274.25|0
1606231730000|2020-11-24 15:28:50|11274.15|11274.15|11270.3|11270.3|11274.15|11274.15|11270.3|11270.3|0
1606231740000|2020-11-24 15:29:00|11270.11|11270.11|11270.93|11270.93|11270.93|11270.93|11270.11|11270.11|0
1606231750000|2020-11-24 15:29:10|11269.69|11269.69|11269.88|11269.88|11270.16|11270.16|11269.52|11269.52|0
1606231760000|2020-11-24 15:29:20|11269.76|11269.76|11270.43|11270.43|11271.03|11271.03|11268.76|11268.76|0
1606231770000|2020-11-24 15:29:30|11270.53|11270.53|11272.1|11272.1|11272.29|11272.29|11270.53|11270.53|0
1606231780000|2020-11-24 15:29:40|11272.21|11272.21|11272.38|11272.38|11272.38|11272.38|11272.21|11272.21|0
1606231790000|2020-11-24 15:29:50|11272.85|11272.85|11273.4|11273.4|11273.5|11273.5|11272.85|11272.85|0
1606231800000|2020-11-24 15:30:00|11273.49|11273.49|11272.79|11272.79|11273.49|11273.49|11272.43|11272.43|0
1606231810000|2020-11-24 15:30:10|11272.17|11272.17|11270.83|11270.83|11272.17|11272.17|11270.83|11270.83|0
1606231820000|2020-11-24 15:30:20|11270.97|11270.97|11271.13|11271.13|11271.13|11271.13|11270.33|11270.33|0
1606231830000|2020-11-24 15:30:30|11271.25|11271.25|11271.14|11271.14|11271.37|11271.37|11270.87|11270.87|0
1606231840000|2020-11-24 15:30:40|11270.85|11270.85|11267.02|11267.02|11270.85|11270.85|11267.02|11267.02|0
1606231850000|2020-11-24 15:30:50|11266.39|11266.39|11264.37|11264.37|11266.39|11266.39|11264.37|11264.37|0
1606231860000|2020-11-24 15:31:00|11264.2|11264.2|11263.83|11263.83|11264.81|11264.81|11263.83|11263.83|0
1606231870000|2020-11-24 15:31:10|11263.54|11263.54|11262.44|11262.44|11263.54|11263.54|11262.44|11262.44|0
1606231880000|2020-11-24 15:31:20|11262.72|11262.72|11262.93|11262.93|11263.58|11263.58|11262.19|11262.19|0
1606231890000|2020-11-24 15:31:30|11263.29|11263.29|11263.29|11263.29|11263.29|11263.29|11263.29|11263.29|0
1606231900000|2020-11-24 15:31:40|11263.05|11263.05|11262.74|11262.74|11263.05|11263.05|11262.74|11262.74|0
1606231910000|2020-11-24 15:31:50|11262.57|11262.57|11262.57|11262.57|11262.75|11262.75|11262.57|11262.57|0
1606231920000|2020-11-24 15:32:00|11262.44|11262.44|11262.04|11262.04|11262.44|11262.44|11262.04|11262.04|0
1606231930000|2020-11-24 15:32:10|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|0
1606231940000|2020-11-24 15:32:20|11261.73|11261.73|11261.73|11261.73|11261.73|11261.73|11261.73|11261.73|0
1606231950000|2020-11-24 15:32:30|11261.87|11261.87|11262.06|11262.06|11262.06|11262.06|11261.24|11261.24|0
1606231960000|2020-11-24 15:32:40|11261.77|11261.77|11261.41|11261.41|11261.77|11261.77|11261.41|11261.41|0
1606231970000|2020-11-24 15:32:50|11262.58|11262.58|11262.66|11262.66|11263.04|11263.04|11262.35|11262.35|0
1606231980000|2020-11-24 15:33:00|11262.79|11262.79|11262.05|11262.05|11262.79|11262.79|11261.98|11261.98|0
1606231990000|2020-11-24 15:33:10|11261.22|11261.22|11263.18|11263.18|11263.18|11263.18|11261.22|11261.22|0
1606232000000|2020-11-24 15:33:20|11262.33|11262.33|11262.88|11262.88|11263.01|11263.01|11262.02|11262.02|0
1606232010000|2020-11-24 15:33:30|11262.64|11262.64|11262.85|11262.85|11262.95|11262.95|11262.64|11262.64|0
1606232020000|2020-11-24 15:33:40|11262.57|11262.57|11262.95|11262.95|11262.95|11262.95|11262.37|11262.37|0
1606232030000|2020-11-24 15:33:50|11263.07|11263.07|11263.54|11263.54|11263.54|11263.54|11263.07|11263.07|0
1606232040000|2020-11-24 15:34:00|11263.74|11263.74|11262.87|11262.87|11264.58|11264.58|11262.71|11262.71|0
1606232050000|2020-11-24 15:34:10|11262.99|11262.99|11262.99|11262.99|11262.99|11262.99|11262.99|11262.99|0
1606232060000|2020-11-24 15:34:20|11263.67|11263.67|11262.59|11262.59|11263.77|11263.77|11262.59|11262.59|0
1606232070000|2020-11-24 15:34:30|11262.36|11262.36|11259.88|11259.88|11262.49|11262.49|11259.88|11259.88|0
1606232080000|2020-11-24 15:34:40|11260.51|11260.51|11261.95|11261.95|11262.63|11262.63|11260.51|11260.51|0
1606232090000|2020-11-24 15:34:50|11261.75|11261.75|11262.64|11262.64|11262.67|11262.67|11261.75|11261.75|0
1606232100000|2020-11-24 15:35:00|11263|11263|11263.99|11263.99|11264.2|11264.2|11263|11263|0
1606232110000|2020-11-24 15:35:10|11264.33|11264.33|11264.41|11264.41|11264.5|11264.5|11264.21|11264.21|0
1606232120000|2020-11-24 15:35:20|11264.45|11264.45|11264.48|11264.48|11265.04|11265.04|11264.25|11264.25|0
1606232130000|2020-11-24 15:35:30|11264.41|11264.41|11264.58|11264.58|11264.58|11264.58|11264.41|11264.41|0
1606232140000|2020-11-24 15:35:40|11264.88|11264.88|11265.14|11265.14|11265.14|11265.14|11264.88|11264.88|0
1606232150000|2020-11-24 15:35:50|11264.46|11264.46|11264.07|11264.07|11264.69|11264.69|11264.07|11264.07|0
1606232160000|2020-11-24 15:36:00|11263.7|11263.7|11264.16|11264.16|11264.16|11264.16|11263.7|11263.7|0
1606232170000|2020-11-24 15:36:10|11264.33|11264.33|11264.27|11264.27|11264.5|11264.5|11264.17|11264.17|0
1606232180000|2020-11-24 15:36:20|11264.18|11264.18|11264.51|11264.51|11264.51|11264.51|11263.89|11263.89|0
1606232190000|2020-11-24 15:36:30|11264.63|11264.63|11264.88|11264.88|11264.88|11264.88|11264.51|11264.51|0
1606232200000|2020-11-24 15:36:40|11264.69|11264.69|11265.05|11265.05|11265.05|11265.05|11264.69|11264.69|0
1606232210000|2020-11-24 15:36:50|11265.68|11265.68|11266.3|11266.3|11266.3|11266.3|11265.68|11265.68|0
1606232220000|2020-11-24 15:37:00|11266.16|11266.16|11266.46|11266.46|11266.46|11266.46|11266.16|11266.16|0
1606232230000|2020-11-24 15:37:10|11267.08|11267.08|11267.54|11267.54|11267.54|11267.54|11267.08|11267.08|0
1606232240000|2020-11-24 15:37:20|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|11267.25|0
1606232250000|2020-11-24 15:37:30|11267.07|11267.07|11266.34|11266.34|11267.07|11267.07|11266.34|11266.34|0
1606232260000|2020-11-24 15:37:40|11266.56|11266.56|11266.62|11266.62|11266.79|11266.79|11266.56|11266.56|0
1606232270000|2020-11-24 15:37:50|11266.8|11266.8|11265.16|11265.16|11266.95|11266.95|11265.16|11265.16|0
1606232280000|2020-11-24 15:38:00|11263.91|11263.91|11263.45|11263.45|11263.91|11263.91|11263.11|11263.11|0
1606232290000|2020-11-24 15:38:10|11263.68|11263.68|11265.69|11265.69|11265.69|11265.69|11263.68|11263.68|0
1606232300000|2020-11-24 15:38:20|11265.35|11265.35|11267.34|11267.34|11267.34|11267.34|11265.35|11265.35|0
1606232310000|2020-11-24 15:38:30|11267.46|11267.46|11267.6|11267.6|11267.6|11267.6|11267.46|11267.46|0
1606232320000|2020-11-24 15:38:40|11268.23|11268.23|11268.23|11268.23|11268.23|11268.23|11268.23|11268.23|0
1606232330000|2020-11-24 15:38:50|11268.34|11268.34|11267.69|11267.69|11268.51|11268.51|11267.69|11267.69|0
1606232340000|2020-11-24 15:39:00|11267.33|11267.33|11267.79|11267.79|11267.79|11267.79|11267.24|11267.24|0
1606232350000|2020-11-24 15:39:10|11268.16|11268.16|11269.93|11269.93|11269.93|11269.93|11268.06|11268.06|0
1606232360000|2020-11-24 15:39:20|11270.4|11270.4|11268.14|11268.14|11270.4|11270.4|11268.14|11268.14|0
1606232370000|2020-11-24 15:39:30|11268.04|11268.04|11267.06|11267.06|11268.04|11268.04|11267.06|11267.06|0
1606232380000|2020-11-24 15:39:40|11266.24|11266.24|11265.42|11265.42|11266.24|11266.24|11265.42|11265.42|0
1606232390000|2020-11-24 15:39:50|11265.54|11265.54|11263.67|11263.67|11265.54|11265.54|11263.67|11263.67|0
1606232400000|2020-11-24 15:40:00|11263.31|11263.31|11264.39|11264.39|11264.39|11264.39|11263.31|11263.31|0
1606232410000|2020-11-24 15:40:10|11264.27|11264.27|11264.8|11264.8|11264.89|11264.89|11264.27|11264.27|0
1606232420000|2020-11-24 15:40:20|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|0
1606232430000|2020-11-24 15:40:30|11265.11|11265.11|11264.12|11264.12|11265.26|11265.26|11263.83|11263.83|0
1606232440000|2020-11-24 15:40:40|11264.31|11264.31|11264.09|11264.09|11264.46|11264.46|11264.02|11264.02|0
1606232450000|2020-11-24 15:40:50|11263.91|11263.91|11263.74|11263.74|11263.91|11263.91|11263.74|11263.74|0
1606232460000|2020-11-24 15:41:00|11263.92|11263.92|11263.74|11263.74|11264.01|11264.01|11263.6|11263.6|0
1606232470000|2020-11-24 15:41:10|11263.94|11263.94|11263.65|11263.65|11263.94|11263.94|11263.65|11263.65|0
1606232480000|2020-11-24 15:41:20|11263.86|11263.86|11262.78|11262.78|11263.86|11263.86|11262.78|11262.78|0
1606232490000|2020-11-24 15:41:30|11262.56|11262.56|11262.16|11262.16|11262.64|11262.64|11262.16|11262.16|0
1606232500000|2020-11-24 15:41:40|11262.43|11262.43|11262.4|11262.4|11263.02|11263.02|11262.4|11262.4|0
1606232510000|2020-11-24 15:41:50|11262.16|11262.16|11260.66|11260.66|11262.16|11262.16|11260.66|11260.66|0
1606232520000|2020-11-24 15:42:00|11260.83|11260.83|11261.14|11261.14|11261.33|11261.33|11260.83|11260.83|0
1606232530000|2020-11-24 15:42:10|11261.49|11261.49|11260.57|11260.57|11261.49|11261.49|11260.28|11260.28|0
1606232540000|2020-11-24 15:42:20|11259.75|11259.75|11259.75|11259.75|11259.75|11259.75|11259.75|11259.75|0
1606232550000|2020-11-24 15:42:30|11259.94|11259.94|11260.05|11260.05|11260.41|11260.41|11259.79|11259.79|0
1606232560000|2020-11-24 15:42:40|11260.15|11260.15|11257.92|11257.92|11260.15|11260.15|11257.92|11257.92|0
1606232570000|2020-11-24 15:42:50|11257.79|11257.79|11257.79|11257.79|11257.79|11257.79|11257.79|11257.79|0
1606232580000|2020-11-24 15:43:00|11258.61|11258.61|11258.61|11258.61|11258.61|11258.61|11258.61|11258.61|0
1606232590000|2020-11-24 15:43:10|11258.41|11258.41|11259.15|11259.15|11259.15|11259.15|11258.41|11258.41|0
1606232600000|2020-11-24 15:43:20|11259.06|11259.06|11258.17|11258.17|11259.15|11259.15|11258.06|11258.06|0
1606232610000|2020-11-24 15:43:30|11258.37|11258.37|11258.14|11258.14|11258.37|11258.37|11258.14|11258.14|0
1606232620000|2020-11-24 15:43:40|11258.09|11258.09|11258.64|11258.64|11258.64|11258.64|11258.09|11258.09|0
1606232630000|2020-11-24 15:43:50|11258.76|11258.76|11258.81|11258.81|11258.81|11258.81|11258.52|11258.52|0
1606232640000|2020-11-24 15:44:00|11259.05|11259.05|11261.5|11261.5|11261.5|11261.5|11258.99|11258.99|0
1606232650000|2020-11-24 15:44:10|11261.67|11261.67|11261.61|11261.61|11261.67|11261.67|11261.47|11261.47|0
1606232660000|2020-11-24 15:44:20|11262.23|11262.23|11262.43|11262.43|11262.43|11262.43|11261.61|11261.61|0
1606232670000|2020-11-24 15:44:30|11262.24|11262.24|11263.47|11263.47|11263.47|11263.47|11262.24|11262.24|0
1606232680000|2020-11-24 15:44:40|11263.4|11263.4|11263.49|11263.49|11263.49|11263.49|11263.4|11263.4|0
1606232690000|2020-11-24 15:44:50|11264.22|11264.22|11264.57|11264.57|11264.57|11264.57|11264.02|11264.02|0
1606232700000|2020-11-24 15:45:00|11264.67|11264.67|11264.48|11264.48|11264.67|11264.67|11264.29|11264.29|0
1606232710000|2020-11-24 15:45:10|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|0
1606232720000|2020-11-24 15:45:20|11264.77|11264.77|11265.73|11265.73|11265.73|11265.73|11264.65|11264.65|0
1606232730000|2020-11-24 15:45:30|11265.88|11265.88|11266.01|11266.01|11266.01|11266.01|11265.88|11265.88|0
1606232740000|2020-11-24 15:45:40|11266.83|11266.83|11265.82|11265.82|11266.83|11266.83|11265.82|11265.82|0
1606232750000|2020-11-24 15:45:50|11265.69|11265.69|11265.2|11265.2|11265.69|11265.69|11265.2|11265.2|0
1606232760000|2020-11-24 15:46:00|11265.32|11265.32|11264.4|11264.4|11265.32|11265.32|11264.25|11264.25|0
1606232770000|2020-11-24 15:46:10|11264.55|11264.55|11264.89|11264.89|11265.26|11265.26|11264.55|11264.55|0
1606232780000|2020-11-24 15:46:20|11265.01|11265.01|11264.07|11264.07|11265.16|11265.16|11264.07|11264.07|0
1606232790000|2020-11-24 15:46:30|11263.24|11263.24|11263.6|11263.6|11264.13|11264.13|11263.24|11263.24|0
1606232800000|2020-11-24 15:46:40|11263.49|11263.49|11263.12|11263.12|11263.49|11263.49|11263.12|11263.12|0
1606232810000|2020-11-24 15:46:50|11263.29|11263.29|11262.05|11262.05|11263.29|11263.29|11262.05|11262.05|0
1606232820000|2020-11-24 15:47:00|11262.25|11262.25|11262.41|11262.41|11262.54|11262.54|11262.25|11262.25|0
1606232830000|2020-11-24 15:47:10|11263.24|11263.24|11263.26|11263.26|11263.67|11263.67|11263.24|11263.24|0
1606232840000|2020-11-24 15:47:20|11262.64|11262.64|11262.64|11262.64|11262.64|11262.64|11262.64|11262.64|0
1606232850000|2020-11-24 15:47:30|11262.44|11262.44|11262.44|11262.44|11262.44|11262.44|11262.44|11262.44|0
1606232870000|2020-11-24 15:47:50|11262.32|11262.32|11261.87|11261.87|11262.32|11262.32|11261.87|11261.87|0
1606232880000|2020-11-24 15:48:00|11261.75|11261.75|11263.11|11263.11|11263.11|11263.11|11261.47|11261.47|0
1606232890000|2020-11-24 15:48:10|11263.47|11263.47|11263.21|11263.21|11263.47|11263.47|11262.85|11262.85|0
1606232900000|2020-11-24 15:48:20|11263.33|11263.33|11263.64|11263.64|11263.64|11263.64|11263.33|11263.33|0
1606232910000|2020-11-24 15:48:30|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|11263.82|0
1606232920000|2020-11-24 15:48:40|11263.69|11263.69|11262.11|11262.11|11263.69|11263.69|11262.11|11262.11|0
1606232930000|2020-11-24 15:48:50|11261.29|11261.29|11260.76|11260.76|11261.29|11261.29|11260.76|11260.76|0
1606232940000|2020-11-24 15:49:00|11261|11261|11260.95|11260.95|11261|11261|11260.8|11260.8|0
1606232950000|2020-11-24 15:49:10|11261.18|11261.18|11261.18|11261.18|11261.18|11261.18|11261.18|11261.18|0
1606232960000|2020-11-24 15:49:20|11261.05|11261.05|11260.85|11260.85|11261.05|11261.05|11260.85|11260.85|0
1606232970000|2020-11-24 15:49:30|11260.73|11260.73|11260.73|11260.73|11260.73|11260.73|11260.73|11260.73|0
1606232980000|2020-11-24 15:49:40|11260.61|11260.61|11263.1|11263.1|11263.1|11263.1|11260.61|11260.61|0
1606232990000|2020-11-24 15:49:50|11263.56|11263.56|11263.35|11263.35|11263.56|11263.56|11263.2|11263.2|0
1606233000000|2020-11-24 15:50:00|11263.18|11263.18|11262.65|11262.65|11263.48|11263.48|11262.65|11262.65|0
1606233010000|2020-11-24 15:50:10|11262.82|11262.82|11261.56|11261.56|11262.82|11262.82|11261.49|11261.49|0
1606233020000|2020-11-24 15:50:20|11260.73|11260.73|11259.91|11259.91|11260.73|11260.73|11259.91|11259.91|0
1606233040000|2020-11-24 15:50:40|11260.08|11260.08|11259.81|11259.81|11260.08|11260.08|11259.81|11259.81|0
1606233050000|2020-11-24 15:50:50|11259.61|11259.61|11260.68|11260.68|11260.68|11260.68|11259.51|11259.51|0
1606233060000|2020-11-24 15:51:00|11260.05|11260.05|11258.32|11258.32|11260.05|11260.05|11258.32|11258.32|0
1606233070000|2020-11-24 15:51:10|11258.22|11258.22|11258.35|11258.35|11258.35|11258.35|11258.22|11258.22|0
1606233090000|2020-11-24 15:51:30|11257.73|11257.73|11257.11|11257.11|11257.73|11257.73|11257.11|11257.11|0
1606233100000|2020-11-24 15:51:40|11256.28|11256.28|11256.28|11256.28|11256.28|11256.28|11256.28|11256.28|0
1606233110000|2020-11-24 15:51:50|11255.88|11255.88|11255.06|11255.06|11255.88|11255.88|11255.06|11255.06|0
1606233120000|2020-11-24 15:52:00|11254.37|11254.37|11254.01|11254.01|11254.37|11254.37|11254.01|11254.01|0
1606233130000|2020-11-24 15:52:10|11253.67|11253.67|11253.31|11253.31|11253.67|11253.67|11253.31|11253.31|0
1606233140000|2020-11-24 15:52:20|11253.19|11253.19|11252.97|11252.97|11253.19|11253.19|11252.85|11252.85|0
1606233150000|2020-11-24 15:52:30|11252.5|11252.5|11252.73|11252.73|11252.73|11252.73|11252.5|11252.5|0
1606233160000|2020-11-24 15:52:40|11253.02|11253.02|11252.47|11252.47|11253.02|11253.02|11252.47|11252.47|0
1606233170000|2020-11-24 15:52:50|11252.23|11252.23|11252.48|11252.48|11252.85|11252.85|11252.23|11252.23|0
1606233180000|2020-11-24 15:53:00|11253.3|11253.3|11253.09|11253.09|11253.32|11253.32|11253.09|11253.09|0
1606233190000|2020-11-24 15:53:10|11253.27|11253.27|11253.63|11253.63|11253.63|11253.63|11253.27|11253.27|0
1606233200000|2020-11-24 15:53:20|11253.78|11253.78|11253.78|11253.78|11253.78|11253.78|11253.78|11253.78|0
1606233210000|2020-11-24 15:53:30|11253.65|11253.65|11253.65|11253.65|11253.65|11253.65|11253.65|11253.65|0
1606233220000|2020-11-24 15:53:40|11253.76|11253.76|11253.52|11253.52|11254.05|11254.05|11253.43|11253.43|0
1606233230000|2020-11-24 15:53:50|11253.35|11253.35|11252.34|11252.34|11253.97|11253.97|11252.34|11252.34|0
1606233240000|2020-11-24 15:54:00|11252.46|11252.46|11251.01|11251.01|11252.65|11252.65|11251.01|11251.01|0
1606233250000|2020-11-24 15:54:10|11251.24|11251.24|11252.26|11252.26|11252.26|11252.26|11251.24|11251.24|0
1606233260000|2020-11-24 15:54:20|11252.5|11252.5|11254.01|11254.01|11254.01|11254.01|11252.26|11252.26|0
1606233270000|2020-11-24 15:54:30|11254.21|11254.21|11254.06|11254.06|11255.17|11255.17|11253.98|11253.98|0
1606233280000|2020-11-24 15:54:40|11254.25|11254.25|11254.46|11254.46|11254.46|11254.46|11254.25|11254.25|0
1606233290000|2020-11-24 15:54:50|11254.39|11254.39|11254.51|11254.51|11254.51|11254.51|11254.32|11254.32|0
1606233300000|2020-11-24 15:55:00|11254.89|11254.89|11255.79|11255.79|11256.06|11256.06|11254.82|11254.82|0
1606233310000|2020-11-24 15:55:10|11256.01|11256.01|11256.1|11256.1|11256.1|11256.1|11256.01|11256.01|0
1606233320000|2020-11-24 15:55:20|11256.25|11256.25|11255.66|11255.66|11256.44|11256.44|11255.42|11255.42|0
1606233330000|2020-11-24 15:55:30|11255.77|11255.77|11256.02|11256.02|11256.02|11256.02|11255.68|11255.68|0
1606233340000|2020-11-24 15:55:40|11255.85|11255.85|11256.17|11256.17|11256.17|11256.17|11255.85|11255.85|0
1606233350000|2020-11-24 15:55:50|11256.3|11256.3|11256.05|11256.05|11256.3|11256.3|11256.05|11256.05|0
1606233360000|2020-11-24 15:56:00|11256.14|11256.14|11256.17|11256.17|11256.5|11256.5|11256.14|11256.14|0
1606233370000|2020-11-24 15:56:10|11255.93|11255.93|11253.63|11253.63|11256.1|11256.1|11253.63|11253.63|0
1606233380000|2020-11-24 15:56:20|11253.71|11253.71|11254.14|11254.14|11254.14|11254.14|11253.71|11253.71|0
1606233390000|2020-11-24 15:56:30|11253.99|11253.99|11253.99|11253.99|11253.99|11253.99|11253.99|11253.99|0
1606233400000|2020-11-24 15:56:40|11253.87|11253.87|11253.28|11253.28|11254.22|11254.22|11253.28|11253.28|0
1606233410000|2020-11-24 15:56:50|11252.55|11252.55|11252.64|11252.64|11252.64|11252.64|11252.55|11252.55|0
1606233420000|2020-11-24 15:57:00|11253.47|11253.47|11254.65|11254.65|11254.65|11254.65|11253.47|11253.47|0
1606233430000|2020-11-24 15:57:10|11254.03|11254.03|11252.95|11252.95|11254.03|11254.03|11252.95|11252.95|0
1606233440000|2020-11-24 15:57:20|11253.57|11253.57|11254.36|11254.36|11254.38|11254.38|11253.57|11253.57|0
1606233450000|2020-11-24 15:57:30|11254.07|11254.07|11253.37|11253.37|11254.07|11254.07|11253.37|11253.37|0
1606233460000|2020-11-24 15:57:40|11253.17|11253.17|11252.88|11252.88|11253.17|11253.17|11252.88|11252.88|0
1606233470000|2020-11-24 15:57:50|11252.75|11252.75|11251.13|11251.13|11252.75|11252.75|11251.13|11251.13|0
1606233480000|2020-11-24 15:58:00|11251.3|11251.3|11251.13|11251.13|11251.3|11251.3|11251.13|11251.13|0
1606233490000|2020-11-24 15:58:10|11251.49|11251.49|11250.51|11250.51|11251.49|11251.49|11250.51|11250.51|0
1606233500000|2020-11-24 15:58:20|11250.3|11250.3|11250.24|11250.24|11250.3|11250.3|11250.24|11250.24|0
1606233510000|2020-11-24 15:58:30|11250.14|11250.14|11250.4|11250.4|11250.51|11250.51|11249.93|11249.93|0
1606233520000|2020-11-24 15:58:40|11250.03|11250.03|11249.75|11249.75|11250.43|11250.43|11249.75|11249.75|0
1606233540000|2020-11-24 15:59:00|11249.58|11249.58|11250|11250|11250|11250|11249.41|11249.41|0
1606233550000|2020-11-24 15:59:10|11250.34|11250.34|11250.45|11250.45|11250.63|11250.63|11250.34|11250.34|0
1606233560000|2020-11-24 15:59:20|11249.62|11249.62|11248.98|11248.98|11249.62|11249.62|11248.6|11248.6|0
1606233570000|2020-11-24 15:59:30|11249.15|11249.15|11249.15|11249.15|11249.15|11249.15|11249.15|11249.15|0
1606233580000|2020-11-24 15:59:40|11249.44|11249.44|11249.91|11249.91|11249.91|11249.91|11249.44|11249.44|0
1606233590000|2020-11-24 15:59:50|11250.31|11250.31|11250.76|11250.76|11250.86|11250.86|11250.31|11250.31|0
1606233600000|2020-11-24 16:00:00|11251.02|11251.02|11250.47|11250.47|11251.02|11251.02|11250.05|11250.05|0
1606233610000|2020-11-24 16:00:10|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|0
1606233620000|2020-11-24 16:00:20|11249.77|11249.77|11248.88|11248.88|11249.77|11249.77|11248.88|11248.88|0
1606233630000|2020-11-24 16:00:30|11248.65|11248.65|11248.76|11248.76|11248.76|11248.76|11248.65|11248.65|0
1606233640000|2020-11-24 16:00:40|11248.62|11248.62|11248.26|11248.26|11248.62|11248.62|11248.26|11248.26|0
1606233650000|2020-11-24 16:00:50|11248.07|11248.07|11248.27|11248.27|11248.27|11248.27|11248.07|11248.07|0
1606233660000|2020-11-24 16:01:00|11247.8|11247.8|11246.57|11246.57|11247.8|11247.8|11246.57|11246.57|0
1606233670000|2020-11-24 16:01:10|11246.42|11246.42|11246.42|11246.42|11246.42|11246.42|11246.42|11246.42|0
1606233680000|2020-11-24 16:01:20|11245.6|11245.6|11244.77|11244.77|11245.6|11245.6|11244.77|11244.77|0
1606233690000|2020-11-24 16:01:30|11245.06|11245.06|11242.99|11242.99|11245.06|11245.06|11242.59|11242.59|0
1606233700000|2020-11-24 16:01:40|11242.78|11242.78|11243.26|11243.26|11243.42|11243.42|11242.78|11242.78|0
1606233710000|2020-11-24 16:01:50|11243.53|11243.53|11243.53|11243.53|11243.53|11243.53|11243.53|11243.53|0
1606233720000|2020-11-24 16:02:00|11243.67|11243.67|11246.55|11246.55|11246.75|11246.75|11243.67|11243.67|0
1606233730000|2020-11-24 16:02:10|11246.77|11246.77|11247.43|11247.43|11247.85|11247.85|11246.62|11246.62|0
1606233750000|2020-11-24 16:02:30|11247.62|11247.62|11248.41|11248.41|11248.41|11248.41|11247.43|11247.43|0
1606233760000|2020-11-24 16:02:40|11248.48|11248.48|11249.21|11249.21|11249.21|11249.21|11248.48|11248.48|0
1606233770000|2020-11-24 16:02:50|11249.4|11249.4|11248.89|11248.89|11249.4|11249.4|11248.77|11248.77|0
1606233780000|2020-11-24 16:03:00|11248.69|11248.69|11248.79|11248.79|11249.82|11249.82|11248.69|11248.69|0
1606233790000|2020-11-24 16:03:10|11249.08|11249.08|11248.98|11248.98|11249.33|11249.33|11248.51|11248.51|0
1606233800000|2020-11-24 16:03:20|11248.74|11248.74|11248.74|11248.74|11248.74|11248.74|11248.74|11248.74|0
1606233810000|2020-11-24 16:03:30|11249.43|11249.43|11249.43|11249.43|11249.43|11249.43|11249.43|11249.43|0
1606233820000|2020-11-24 16:03:40|11249.23|11249.23|11249.23|11249.23|11249.23|11249.23|11249.23|11249.23|0
1606233830000|2020-11-24 16:03:50|11249.49|11249.49|11251.22|11251.22|11251.22|11251.22|11249.49|11249.49|0
1606233840000|2020-11-24 16:04:00|11250.92|11250.92|11250.58|11250.58|11251.04|11251.04|11250.22|11250.22|0
1606233850000|2020-11-24 16:04:10|11250.51|11250.51|11250.34|11250.34|11250.63|11250.63|11250.34|11250.34|0
1606233860000|2020-11-24 16:04:20|11250.48|11250.48|11249.7|11249.7|11250.48|11250.48|11249.7|11249.7|0
1606233870000|2020-11-24 16:04:30|11249.93|11249.93|11247.94|11247.94|11250.01|11250.01|11247.94|11247.94|0
1606233880000|2020-11-24 16:04:40|11247.65|11247.65|11247.58|11247.58|11247.82|11247.82|11247.58|11247.58|0
1606233890000|2020-11-24 16:04:50|11247.47|11247.47|11248.29|11248.29|11248.29|11248.29|11247.47|11247.47|0
1606233900000|2020-11-24 16:05:00|11248.42|11248.42|11247.16|11247.16|11248.83|11248.83|11247.16|11247.16|0
1606233910000|2020-11-24 16:05:10|11247.28|11247.28|11245.51|11245.51|11247.4|11247.4|11245.51|11245.51|0
1606233920000|2020-11-24 16:05:20|11245.41|11245.41|11245.41|11245.41|11245.41|11245.41|11245.41|11245.41|0
1606233930000|2020-11-24 16:05:30|11245.32|11245.32|11246.22|11246.22|11246.22|11246.22|11245.32|11245.32|0
1606233940000|2020-11-24 16:05:40|11246.08|11246.08|11246.22|11246.22|11246.22|11246.22|11246.08|11246.08|0
1606233950000|2020-11-24 16:05:50|11246.84|11246.84|11247.06|11247.06|11247.53|11247.53|11246.65|11246.65|0
1606233960000|2020-11-24 16:06:00|11247.19|11247.19|11246.96|11246.96|11247.19|11247.19|11246.96|11246.96|0
1606233970000|2020-11-24 16:06:10|11246.77|11246.77|11246.7|11246.7|11247.1|11247.1|11245.86|11245.86|0
1606233980000|2020-11-24 16:06:20|11247.17|11247.17|11247.35|11247.35|11247.36|11247.36|11247.17|11247.17|0
1606233990000|2020-11-24 16:06:30|11247.49|11247.49|11248.91|11248.91|11248.98|11248.98|11247.49|11247.49|0
1606234000000|2020-11-24 16:06:40|11248.77|11248.77|11250.87|11250.87|11250.87|11250.87|11248.77|11248.77|0
1606234010000|2020-11-24 16:06:50|11250.97|11250.97|11250.87|11250.87|11250.97|11250.97|11250.87|11250.87|0
1606234020000|2020-11-24 16:07:00|11251|11251|11247.64|11247.64|11251|11251|11247.64|11247.64|0
1606234040000|2020-11-24 16:07:20|11247.5|11247.5|11247.5|11247.5|11247.5|11247.5|11247.5|11247.5|0
1606234050000|2020-11-24 16:07:30|11246.68|11246.68|11246.68|11246.68|11246.68|11246.68|11246.68|11246.68|0
1606234060000|2020-11-24 16:07:40|11246.21|11246.21|11245.39|11245.39|11246.21|11246.21|11245.39|11245.39|0
1606234070000|2020-11-24 16:07:50|11245.59|11245.59|11245.26|11245.26|11245.59|11245.59|11244.96|11244.96|0
1606234080000|2020-11-24 16:08:00|11245.49|11245.49|11246.1|11246.1|11246.1|11246.1|11245.49|11245.49|0
1606234090000|2020-11-24 16:08:10|11245.95|11245.95|11245.46|11245.46|11245.95|11245.95|11245.1|11245.1|0
1606234100000|2020-11-24 16:08:20|11245.7|11245.7|11245.36|11245.36|11245.7|11245.7|11245.36|11245.36|0
1606234110000|2020-11-24 16:08:30|11245.47|11245.47|11246.3|11246.3|11246.3|11246.3|11245.47|11245.47|0
1606234120000|2020-11-24 16:08:40|11246.53|11246.53|11248.77|11248.77|11248.77|11248.77|11246.53|11246.53|0
1606234130000|2020-11-24 16:08:50|11248.96|11248.96|11248.64|11248.64|11248.96|11248.96|11248.52|11248.52|0
1606234140000|2020-11-24 16:09:00|11248.55|11248.55|11247.63|11247.63|11248.69|11248.69|11247.63|11247.63|0
1606234150000|2020-11-24 16:09:10|11246.81|11246.81|11247.46|11247.46|11247.63|11247.63|11246.81|11246.81|0
1606234160000|2020-11-24 16:09:20|11247.58|11247.58|11246.4|11246.4|11247.58|11247.58|11246.4|11246.4|0
1606234170000|2020-11-24 16:09:30|11246.46|11246.46|11246.13|11246.13|11246.46|11246.46|11246.13|11246.13|0
1606234180000|2020-11-24 16:09:40|11245.99|11245.99|11246.05|11246.05|11246.81|11246.81|11245.99|11245.99|0
1606234200000|2020-11-24 16:10:00|11245.88|11245.88|11246.92|11246.92|11247.01|11247.01|11245.88|11245.88|0
1606234210000|2020-11-24 16:10:10|11246.77|11246.77|11247.75|11247.75|11247.75|11247.75|11246.77|11246.77|0
1606234220000|2020-11-24 16:10:20|11247.65|11247.65|11247.94|11247.94|11247.94|11247.94|11247.65|11247.65|0
1606234230000|2020-11-24 16:10:30|11247.75|11247.75|11247.04|11247.04|11247.75|11247.75|11247.04|11247.04|0
1606234250000|2020-11-24 16:10:50|11247.86|11247.86|11248.96|11248.96|11248.96|11248.96|11247.69|11247.69|0
1606234260000|2020-11-24 16:11:00|11250.07|11250.07|11250.4|11250.4|11250.6|11250.6|11249.67|11249.67|0
1606234270000|2020-11-24 16:11:10|11250.28|11250.28|11250.16|11250.16|11250.28|11250.28|11250.1|11250.1|0
1606234280000|2020-11-24 16:11:20|11250.25|11250.25|11250.24|11250.24|11250.25|11250.25|11250.06|11250.06|0
1606234290000|2020-11-24 16:11:30|11249.95|11249.95|11250.02|11250.02|11250.02|11250.02|11249.58|11249.58|0
1606234300000|2020-11-24 16:11:40|11250.09|11250.09|11250|11250|11250.09|11250.09|11250|11250|0
1606234310000|2020-11-24 16:11:50|11250.1|11250.1|11249.45|11249.45|11250.1|11250.1|11249.45|11249.45|0
1606234320000|2020-11-24 16:12:00|11248.83|11248.83|11248.22|11248.22|11248.83|11248.83|11248.11|11248.11|0
1606234330000|2020-11-24 16:12:10|11248.15|11248.15|11247.3|11247.3|11248.27|11248.27|11247.3|11247.3|0
1606234340000|2020-11-24 16:12:20|11246.47|11246.47|11244.82|11244.82|11246.47|11246.47|11244.82|11244.82|0
1606234350000|2020-11-24 16:12:30|11245.16|11245.16|11246.71|11246.71|11246.71|11246.71|11245.16|11245.16|0
1606234360000|2020-11-24 16:12:40|11247.54|11247.54|11247.46|11247.46|11247.54|11247.54|11247.31|11247.31|0
1606234380000|2020-11-24 16:13:00|11247.39|11247.39|11247.42|11247.42|11247.42|11247.42|11247.15|11247.15|0
1606234390000|2020-11-24 16:13:10|11247.08|11247.08|11247.42|11247.42|11247.42|11247.42|11247.08|11247.08|0
1606234400000|2020-11-24 16:13:20|11247.32|11247.32|11248.47|11248.47|11248.83|11248.83|11247.32|11247.32|0
1606234410000|2020-11-24 16:13:30|11248.59|11248.59|11247.76|11247.76|11248.59|11248.59|11247.76|11247.76|0
1606234420000|2020-11-24 16:13:40|11247.88|11247.88|11247.93|11247.93|11248.27|11248.27|11247.88|11247.88|0
1606234430000|2020-11-24 16:13:50|11248.1|11248.1|11248.1|11248.1|11248.1|11248.1|11248.1|11248.1|0
1606234440000|2020-11-24 16:14:00|11248.23|11248.23|11249.45|11249.45|11249.45|11249.45|11248.23|11248.23|0
1606234450000|2020-11-24 16:14:10|11249.38|11249.38|11249.28|11249.28|11249.38|11249.38|11249.28|11249.28|0
1606234460000|2020-11-24 16:14:20|11249.91|11249.91|11250.13|11250.13|11250.2|11250.2|11249.91|11249.91|0
1606234470000|2020-11-24 16:14:30|11249.96|11249.96|11249.96|11249.96|11250.08|11250.08|11249.75|11249.75|0
1606234480000|2020-11-24 16:14:40|11250.03|11250.03|11248.63|11248.63|11250.03|11250.03|11248.47|11248.47|0
1606234490000|2020-11-24 16:14:50|11248.53|11248.53|11248.77|11248.77|11248.77|11248.77|11248.53|11248.53|0
1606234500000|2020-11-24 16:15:00|11248.7|11248.7|11249.41|11249.41|11249.41|11249.41|11248.56|11248.56|0
1606234510000|2020-11-24 16:15:10|11249.54|11249.54|11249.64|11249.64|11249.71|11249.71|11249.54|11249.54|0
1606234520000|2020-11-24 16:15:20|11249.5|11249.5|11249.22|11249.22|11249.5|11249.5|11249.22|11249.22|0
1606234530000|2020-11-24 16:15:30|11249.08|11249.08|11248.91|11248.91|11249.08|11249.08|11248.91|11248.91|0
1606234540000|2020-11-24 16:15:40|11248.09|11248.09|11247.46|11247.46|11248.09|11248.09|11247.46|11247.46|0
1606234560000|2020-11-24 16:16:00|11247.31|11247.31|11247.75|11247.75|11247.75|11247.75|11246.92|11246.92|0
1606234570000|2020-11-24 16:16:10|11247.6|11247.6|11247.56|11247.56|11248.18|11248.18|11247.56|11247.56|0
1606234580000|2020-11-24 16:16:20|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|0
1606234590000|2020-11-24 16:16:30|11247.99|11247.99|11248.91|11248.91|11248.91|11248.91|11247.99|11247.99|0
1606234600000|2020-11-24 16:16:40|11249.17|11249.17|11249.71|11249.71|11250.44|11250.44|11248.97|11248.97|0
1606234610000|2020-11-24 16:16:50|11249.65|11249.65|11251.21|11251.21|11251.21|11251.21|11249.4|11249.4|0
1606234620000|2020-11-24 16:17:00|11251.02|11251.02|11250.98|11250.98|11251.21|11251.21|11250.98|11250.98|0
1606234630000|2020-11-24 16:17:10|11251.32|11251.32|11250.37|11250.37|11251.32|11251.32|11250.37|11250.37|0
1606234640000|2020-11-24 16:17:20|11250.2|11250.2|11250.29|11250.29|11251.21|11251.21|11250.2|11250.2|0
1606234650000|2020-11-24 16:17:30|11250.65|11250.65|11250.65|11250.65|11250.65|11250.65|11250.65|11250.65|0
1606234660000|2020-11-24 16:17:40|11250.84|11250.84|11251.42|11251.42|11251.54|11251.54|11250.72|11250.72|0
1606234670000|2020-11-24 16:17:50|11251.23|11251.23|11250.2|11250.2|11251.68|11251.68|11250.1|11250.1|0
1606234680000|2020-11-24 16:18:00|11249.96|11249.96|11249.28|11249.28|11249.96|11249.96|11248.93|11248.93|0
1606234690000|2020-11-24 16:18:10|11248.22|11248.22|11247.93|11247.93|11248.22|11248.22|11247.93|11247.93|0
1606234700000|2020-11-24 16:18:20|11247.8|11247.8|11247.91|11247.91|11248.62|11248.62|11247.8|11247.8|0
1606234710000|2020-11-24 16:18:30|11246.67|11246.67|11246.67|11246.67|11246.67|11246.67|11246.67|11246.67|0
1606234720000|2020-11-24 16:18:40|11246.05|11246.05|11245.91|11245.91|11246.05|11246.05|11245.81|11245.81|0
1606234730000|2020-11-24 16:18:50|11246.53|11246.53|11249.13|11249.13|11249.13|11249.13|11246.53|11246.53|0
1606234740000|2020-11-24 16:19:00|11248.84|11248.84|11248.39|11248.39|11249.18|11249.18|11248.39|11248.39|0
1606234750000|2020-11-24 16:19:10|11248.24|11248.24|11249.48|11249.48|11249.48|11249.48|11248.24|11248.24|0
1606234760000|2020-11-24 16:19:20|11250.39|11250.39|11250.61|11250.61|11250.61|11250.61|11250.39|11250.39|0
1606234770000|2020-11-24 16:19:30|11250.8|11250.8|11251.16|11251.16|11251.16|11251.16|11250.56|11250.56|0
1606234780000|2020-11-24 16:19:40|11250.97|11250.97|11247.41|11247.41|11250.97|11250.97|11247.41|11247.41|0
1606234790000|2020-11-24 16:19:50|11247.24|11247.24|11246.5|11246.5|11247.41|11247.41|11246.5|11246.5|0
1606234800000|2020-11-24 16:20:00|11246.67|11246.67|11248.46|11248.46|11248.56|11248.56|11246.67|11246.67|0
1606234810000|2020-11-24 16:20:10|11248.29|11248.29|11248.59|11248.59|11248.85|11248.85|11248.29|11248.29|0
1606234820000|2020-11-24 16:20:20|11248.79|11248.79|11248.76|11248.76|11249.11|11249.11|11248.76|11248.76|0
1606234830000|2020-11-24 16:20:30|11248.68|11248.68|11249.39|11249.39|11249.73|11249.73|11248.68|11248.68|0
1606234840000|2020-11-24 16:20:40|11249.25|11249.25|11249.7|11249.7|11249.7|11249.7|11249.25|11249.25|0
1606234850000|2020-11-24 16:20:50|11249.62|11249.62|11249.67|11249.67|11249.91|11249.91|11249.55|11249.55|0
1606234860000|2020-11-24 16:21:00|11249.47|11249.47|11250.9|11250.9|11250.9|11250.9|11249.47|11249.47|0
1606234870000|2020-11-24 16:21:10|11250.08|11250.08|11250.28|11250.28|11250.9|11250.9|11250.04|11250.04|0
1606234880000|2020-11-24 16:21:20|11250.16|11250.16|11250.87|11250.87|11250.87|11250.87|11250.16|11250.16|0
1606234890000|2020-11-24 16:21:30|11250.05|11250.05|11249.68|11249.68|11250.18|11250.18|11249.68|11249.68|0
1606234900000|2020-11-24 16:21:40|11250.5|11250.5|11252.85|11252.85|11252.85|11252.85|11250.5|11250.5|0
1606234910000|2020-11-24 16:21:50|11252.92|11252.92|11253.28|11253.28|11253.34|11253.34|11252.92|11252.92|0
1606234920000|2020-11-24 16:22:00|11253.41|11253.41|11253.45|11253.45|11254.27|11254.27|11253.41|11253.41|0
1606234930000|2020-11-24 16:22:10|11254.27|11254.27|11254.23|11254.23|11254.3|11254.3|11254.13|11254.13|0
1606234940000|2020-11-24 16:22:20|11254|11254|11253.53|11253.53|11254.35|11254.35|11253.53|11253.53|0
1606234950000|2020-11-24 16:22:30|11253.62|11253.62|11254.62|11254.62|11254.62|11254.62|11253.62|11253.62|0
1606234960000|2020-11-24 16:22:40|11254.53|11254.53|11254.66|11254.66|11255.28|11255.28|11254.47|11254.47|0
1606234970000|2020-11-24 16:22:50|11254.19|11254.19|11254.4|11254.4|11254.91|11254.91|11254.09|11254.09|0
1606234980000|2020-11-24 16:23:00|11254.25|11254.25|11254.87|11254.87|11254.87|11254.87|11254.25|11254.25|0
1606234990000|2020-11-24 16:23:10|11255.11|11255.11|11253.8|11253.8|11255.11|11255.11|11253.63|11253.63|0
1606235000000|2020-11-24 16:23:20|11253.63|11253.63|11253.85|11253.85|11253.85|11253.85|11253.44|11253.44|0
1606235010000|2020-11-24 16:23:30|11253.62|11253.62|11254.1|11254.1|11255.07|11255.07|11253.41|11253.41|0
1606235020000|2020-11-24 16:23:40|11254.73|11254.73|11254.83|11254.83|11254.83|11254.83|11254.59|11254.59|0
1606235030000|2020-11-24 16:23:50|11255.03|11255.03|11253.84|11253.84|11255.03|11255.03|11253.46|11253.46|0
1606235040000|2020-11-24 16:24:00|11253.97|11253.97|11253.69|11253.69|11253.97|11253.97|11253.69|11253.69|0
1606235050000|2020-11-24 16:24:10|11253.98|11253.98|11253.8|11253.8|11254.15|11254.15|11253.65|11253.65|0
1606235060000|2020-11-24 16:24:20|11253.92|11253.92|11255.65|11255.65|11255.65|11255.65|11253.8|11253.8|0
1606235070000|2020-11-24 16:24:30|11255.99|11255.99|11255.97|11255.97|11256.23|11256.23|11255.97|11255.97|0
1606235080000|2020-11-24 16:24:40|11256.22|11256.22|11255.78|11255.78|11256.88|11256.88|11255.78|11255.78|0
1606235100000|2020-11-24 16:25:00|11255.85|11255.85|11257.16|11257.16|11257.16|11257.16|11255.85|11255.85|0
1606235110000|2020-11-24 16:25:10|11257.43|11257.43|11259.77|11259.77|11259.77|11259.77|11257.23|11257.23|0
1606235120000|2020-11-24 16:25:20|11259.53|11259.53|11260.03|11260.03|11260.31|11260.31|11259.53|11259.53|0
1606235130000|2020-11-24 16:25:30|11259.21|11259.21|11258.01|11258.01|11259.95|11259.95|11258.01|11258.01|0
1606235140000|2020-11-24 16:25:40|11257.77|11257.77|11255.35|11255.35|11257.77|11257.77|11255.35|11255.35|0
1606235150000|2020-11-24 16:25:50|11255.48|11255.48|11254.52|11254.52|11255.48|11255.48|11254.52|11254.52|0
1606235160000|2020-11-24 16:26:00|11254.47|11254.47|11254.64|11254.64|11254.77|11254.77|11254.41|11254.41|0
1606235170000|2020-11-24 16:26:10|11254.79|11254.79|11256.7|11256.7|11256.98|11256.98|11254.59|11254.59|0
1606235180000|2020-11-24 16:26:20|11256.4|11256.4|11257.27|11257.27|11257.6|11257.6|11256.29|11256.29|0
1606235190000|2020-11-24 16:26:30|11257.33|11257.33|11256.95|11256.95|11257.63|11257.63|11256.95|11256.95|0
1606235200000|2020-11-24 16:26:40|11257.07|11257.07|11256.65|11256.65|11257.34|11257.34|11256.52|11256.52|0
1606235210000|2020-11-24 16:26:50|11256.36|11256.36|11256.14|11256.14|11256.43|11256.43|11256.14|11256.14|0
1606235220000|2020-11-24 16:27:00|11256.28|11256.28|11255.78|11255.78|11256.7|11256.7|11255.44|11255.44|0
1606235230000|2020-11-24 16:27:10|11255.66|11255.66|11255.12|11255.12|11255.66|11255.66|11254.49|11254.49|0
1606235240000|2020-11-24 16:27:20|11255.5|11255.5|11254.19|11254.19|11255.52|11255.52|11254.19|11254.19|0
1606235250000|2020-11-24 16:27:30|11255.01|11255.01|11255.33|11255.33|11255.4|11255.4|11255.01|11255.01|0
1606235260000|2020-11-24 16:27:40|11255.41|11255.41|11256.37|11256.37|11256.37|11256.37|11255.04|11255.04|0
1606235270000|2020-11-24 16:27:50|11256.23|11256.23|11257.63|11257.63|11257.63|11257.63|11256.09|11256.09|0
1606235280000|2020-11-24 16:28:00|11257.78|11257.78|11257.74|11257.74|11257.78|11257.78|11257.54|11257.54|0
1606235290000|2020-11-24 16:28:10|11257.62|11257.62|11255.76|11255.76|11257.62|11257.62|11255.63|11255.63|0
1606235300000|2020-11-24 16:28:20|11255.9|11255.9|11257.58|11257.58|11257.58|11257.58|11255.9|11255.9|0
1606235310000|2020-11-24 16:28:30|11257.72|11257.72|11258.42|11258.42|11258.65|11258.65|11257.72|11257.72|0
1606235320000|2020-11-24 16:28:40|11258.63|11258.63|11263.68|11263.68|11263.68|11263.68|11258.63|11258.63|0
1606235330000|2020-11-24 16:28:50|11263.59|11263.59|11260.98|11260.98|11263.66|11263.66|11260.87|11260.87|0
1606235340000|2020-11-24 16:29:00|11260.67|11260.67|11259.89|11259.89|11261.41|11261.41|11259.66|11259.66|0
1606235350000|2020-11-24 16:29:10|11259.5|11259.5|11260.94|11260.94|11261.03|11261.03|11259.43|11259.43|0
1606235360000|2020-11-24 16:29:20|11261|11261|11257.46|11257.46|11261.1|11261.1|11257.46|11257.46|0
1606235370000|2020-11-24 16:29:30|11257.66|11257.66|11256.54|11256.54|11258.28|11258.28|11255.79|11255.79|0
1606235380000|2020-11-24 16:29:40|11257.56|11257.56|11258.06|11258.06|11259.4|11259.4|11257.56|11257.56|0
1606235390000|2020-11-24 16:29:50|11258.25|11258.25|11255.6|11255.6|11260.65|11260.65|11255.14|11255.14|0
1606292100000|2020-11-25 08:15:00|11292.73|11292.73|11290.96|11290.96|11292.73|11292.73|11290.25|11290.25|0
1606292110000|2020-11-25 08:15:10|11291.54|11291.54|11293.79|11293.79|11295.68|11295.68|11291.54|11291.54|0
1606292120000|2020-11-25 08:15:20|11294.14|11294.14|11294.62|11294.62|11295.42|11295.42|11294.14|11294.14|0
1606292130000|2020-11-25 08:15:30|11296.26|11296.26|11297.29|11297.29|11298.04|11298.04|11294.79|11294.79|0
1606292140000|2020-11-25 08:15:40|11296.99|11296.99|11296.07|11296.07|11296.99|11296.99|11294.96|11294.96|0
1606292150000|2020-11-25 08:15:50|11295.35|11295.35|11292.19|11292.19|11295.54|11295.54|11292|11292|0
1606292160000|2020-11-25 08:16:00|11292.87|11292.87|11292.96|11292.96|11293.7|11293.7|11292.76|11292.76|0
1606292170000|2020-11-25 08:16:10|11293.25|11293.25|11289.86|11289.86|11293.25|11293.25|11289.86|11289.86|0
1606292180000|2020-11-25 08:16:20|11290.15|11290.15|11290.33|11290.33|11290.5|11290.5|11289.95|11289.95|0
1606292190000|2020-11-25 08:16:30|11290.03|11290.03|11295.08|11295.08|11296.44|11296.44|11290.03|11290.03|0
1606292200000|2020-11-25 08:16:40|11294.25|11294.25|11295.08|11295.08|11295.08|11295.08|11294.25|11294.25|0
1606292210000|2020-11-25 08:16:50|11296.72|11296.72|11295.92|11295.92|11296.72|11296.72|11295.92|11295.92|0
1606292220000|2020-11-25 08:17:00|11295.17|11295.17|11294.81|11294.81|11295.28|11295.28|11294.81|11294.81|0
1606292230000|2020-11-25 08:17:10|11294.51|11294.51|11293.26|11293.26|11295.63|11295.63|11293.26|11293.26|0
1606292240000|2020-11-25 08:17:20|11294.9|11294.9|11294.38|11294.38|11295.67|11295.67|11294.03|11294.03|0
1606292250000|2020-11-25 08:17:30|11295.21|11295.21|11295.87|11295.87|11296.56|11296.56|11294.92|11294.92|0
1606292260000|2020-11-25 08:17:40|11294.22|11294.22|11296.75|11296.75|11296.75|11296.75|11294.22|11294.22|0
1606292270000|2020-11-25 08:17:50|11297.57|11297.57|11300.04|11300.04|11300.04|11300.04|11297.57|11297.57|0
1606292280000|2020-11-25 08:18:00|11299.53|11299.53|11298.56|11298.56|11299.53|11299.53|11296.09|11296.09|0
1606292290000|2020-11-25 08:18:10|11298.22|11298.22|11295.75|11295.75|11298.22|11298.22|11295.75|11295.75|0
1606292300000|2020-11-25 08:18:20|11294.56|11294.56|11291.99|11291.99|11294.56|11294.56|11291.99|11291.99|0
1606292310000|2020-11-25 08:18:30|11291.65|11291.65|11287.11|11287.11|11291.65|11291.65|11287.11|11287.11|0
1606292320000|2020-11-25 08:18:40|11287.5|11287.5|11286.66|11286.66|11287.72|11287.72|11286.07|11286.07|0
1606292330000|2020-11-25 08:18:50|11286.51|11286.51|11283.36|11283.36|11286.51|11286.51|11282.81|11282.81|0
1606292340000|2020-11-25 08:19:00|11284.19|11284.19|11281.55|11281.55|11284.26|11284.26|11281.55|11281.55|0
1606292350000|2020-11-25 08:19:10|11283.2|11283.2|11283.93|11283.93|11284.55|11284.55|11283.2|11283.2|0
1606292360000|2020-11-25 08:19:20|11283.11|11283.11|11282.69|11282.69|11283.51|11283.51|11281.86|11281.86|0
1606292370000|2020-11-25 08:19:30|11283.12|11283.12|11283.65|11283.65|11283.65|11283.65|11283.12|11283.12|0
1606292380000|2020-11-25 08:19:40|11284.27|11284.27|11283.57|11283.57|11284.51|11284.51|11283.57|11283.57|0
1606292390000|2020-11-25 08:19:50|11282.74|11282.74|11286.08|11286.08|11286.08|11286.08|11282.74|11282.74|0
1606292400000|2020-11-25 08:20:00|11286.91|11286.91|11288.55|11288.55|11288.55|11288.55|11286.08|11286.08|0
1606292410000|2020-11-25 08:20:10|11287.02|11287.02|11291.38|11291.38|11291.38|11291.38|11286.86|11286.86|0
1606292420000|2020-11-25 08:20:20|11291.98|11291.98|11291.72|11291.72|11292.29|11292.29|11290.52|11290.52|0
1606292430000|2020-11-25 08:20:30|11291.21|11291.21|11293.43|11293.43|11293.43|11293.43|11290.68|11290.68|0
1606292440000|2020-11-25 08:20:40|11293.03|11293.03|11293.23|11293.23|11294.93|11294.93|11292.17|11292.17|0
1606292450000|2020-11-25 08:20:50|11292.61|11292.61|11295.63|11295.63|11296.25|11296.25|11292.61|11292.61|0
1606292460000|2020-11-25 08:21:00|11293.98|11293.98|11291.47|11291.47|11295.63|11295.63|11289.82|11289.82|0
1606292470000|2020-11-25 08:21:10|11293.12|11293.12|11296.05|11296.05|11296.05|11296.05|11290.74|11290.74|0
1606292480000|2020-11-25 08:21:20|11295.23|11295.23|11296.53|11296.53|11296.53|11296.53|11295.23|11295.23|0
1606292490000|2020-11-25 08:21:30|11296.68|11296.68|11298.19|11298.19|11301.47|11301.47|11296.68|11296.68|0
1606292500000|2020-11-25 08:21:40|11299.02|11299.02|11299.42|11299.42|11299.42|11299.42|11299.02|11299.02|0
1606292510000|2020-11-25 08:21:50|11299.18|11299.18|11298.92|11298.92|11299.18|11299.18|11297.28|11297.28|0
1606292520000|2020-11-25 08:22:00|11298.75|11298.75|11298.52|11298.52|11298.75|11298.75|11297.11|11297.11|0
1606292530000|2020-11-25 08:22:10|11299.44|11299.44|11303.09|11303.09|11303.09|11303.09|11299.44|11299.44|0
1606292540000|2020-11-25 08:22:20|11302.7|11302.7|11301.78|11301.78|11302.7|11302.7|11301.65|11301.65|0
1606292550000|2020-11-25 08:22:30|11300.89|11300.89|11302.18|11302.18|11302.18|11302.18|11300.54|11300.54|0
1606292560000|2020-11-25 08:22:40|11303.01|11303.01|11300.83|11300.83|11304.85|11304.85|11300.83|11300.83|0
1606292570000|2020-11-25 08:22:50|11300.12|11300.12|11301.12|11301.12|11301.12|11301.12|11299.3|11299.3|0
1606292580000|2020-11-25 08:23:00|11301.95|11301.95|11301.26|11301.26|11301.95|11301.95|11300.58|11300.58|0
1606292590000|2020-11-25 08:23:10|11301.92|11301.92|11301.89|11301.89|11302.57|11302.57|11301.52|11301.52|0
1606292600000|2020-11-25 08:23:20|11301.21|11301.21|11303.58|11303.58|11303.58|11303.58|11301.04|11301.04|0
1606292610000|2020-11-25 08:23:30|11302.76|11302.76|11303.29|11303.29|11303.76|11303.76|11302.76|11302.76|0
1606292620000|2020-11-25 08:23:40|11302.47|11302.47|11306.45|11306.45|11306.45|11306.45|11302.47|11302.47|0
1606292630000|2020-11-25 08:23:50|11305.94|11305.94|11305.82|11305.82|11305.94|11305.94|11305.82|11305.82|0
1606292640000|2020-11-25 08:24:00|11304.17|11304.17|11304|11304|11304.17|11304.17|11304|11304|0
1606292650000|2020-11-25 08:24:10|11303.18|11303.18|11299.18|11299.18|11303.18|11303.18|11299.18|11299.18|0
1606292660000|2020-11-25 08:24:20|11300|11300|11298.58|11298.58|11300.83|11300.83|11293.42|11293.42|0
1606292670000|2020-11-25 08:24:30|11300.34|11300.34|11304.8|11304.8|11304.8|11304.8|11300.34|11300.34|0
1606292680000|2020-11-25 08:24:40|11303.16|11303.16|11301.51|11301.51|11303.16|11303.16|11296.57|11296.57|0
1606292690000|2020-11-25 08:24:50|11299.86|11299.86|11298.64|11298.64|11299.86|11299.86|11298.64|11298.64|0
1606292700000|2020-11-25 08:25:00|11301.94|11301.94|11306.39|11306.39|11307.75|11307.75|11301.94|11301.94|0
1606292710000|2020-11-25 08:25:10|11306.82|11306.82|11305.81|11305.81|11306.82|11306.82|11305.5|11305.5|0
1606292720000|2020-11-25 08:25:20|11305.52|11305.52|11311.58|11311.58|11311.58|11311.58|11305.52|11305.52|0
1606292730000|2020-11-25 08:25:30|11311.68|11311.68|11310.51|11310.51|11312.45|11312.45|11309.69|11309.69|0
1606292740000|2020-11-25 08:25:40|11308.87|11308.87|11313.93|11313.93|11313.93|11313.93|11308.87|11308.87|0
1606292750000|2020-11-25 08:25:50|11314.56|11314.56|11314.37|11314.37|11314.56|11314.56|11314.2|11314.2|0
1606292760000|2020-11-25 08:26:00|11314.08|11314.08|11312.61|11312.61|11314.08|11314.08|11310.21|11310.21|0
1606292770000|2020-11-25 08:26:10|11312.37|11312.37|11312.92|11312.92|11312.92|11312.92|11312.37|11312.37|0
1606292780000|2020-11-25 08:26:20|11313.39|11313.39|11308.91|11308.91|11313.39|11313.39|11308.91|11308.91|0
1606292790000|2020-11-25 08:26:30|11308.08|11308.08|11310.38|11310.38|11310.48|11310.48|11307.79|11307.79|0
1606292800000|2020-11-25 08:26:40|11309.92|11309.92|11311.15|11311.15|11311.96|11311.96|11309.92|11309.92|0
1606292810000|2020-11-25 08:26:50|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|0
1606292820000|2020-11-25 08:27:00|11309.95|11309.95|11306.82|11306.82|11309.95|11309.95|11306.82|11306.82|0
1606292830000|2020-11-25 08:27:10|11305.17|11305.17|11303.83|11303.83|11306.63|11306.63|11303.83|11303.83|0
1606292840000|2020-11-25 08:27:20|11303.01|11303.01|11301.56|11301.56|11303.01|11303.01|11300.54|11300.54|0
1606292850000|2020-11-25 08:27:30|11300.74|11300.74|11300.31|11300.31|11300.74|11300.74|11299.02|11299.02|0
1606292860000|2020-11-25 08:27:40|11300.01|11300.01|11302.19|11302.19|11304.76|11304.76|11300.01|11300.01|0
1606292870000|2020-11-25 08:27:50|11301.37|11301.37|11300.25|11300.25|11301.37|11301.37|11300.25|11300.25|0
1606292880000|2020-11-25 08:28:00|11301.9|11301.9|11301.94|11301.94|11302.44|11302.44|11301.62|11301.62|0
1606292890000|2020-11-25 08:28:10|11301.54|11301.54|11300.06|11300.06|11302.53|11302.53|11300.06|11300.06|0
1606292900000|2020-11-25 08:28:20|11300.35|11300.35|11298.17|11298.17|11301.9|11301.9|11298.17|11298.17|0
1606292910000|2020-11-25 08:28:30|11297.34|11297.34|11297.34|11297.34|11297.34|11297.34|11297.34|11297.34|0
1606292920000|2020-11-25 08:28:40|11294.05|11294.05|11294.05|11294.05|11294.05|11294.05|11294.05|11294.05|0
1606292930000|2020-11-25 08:28:50|11295.07|11295.07|11292.45|11292.45|11295.12|11295.12|11292.45|11292.45|0
1606292940000|2020-11-25 08:29:00|11292.07|11292.07|11293.16|11293.16|11293.16|11293.16|11292.07|11292.07|0
1606292950000|2020-11-25 08:29:10|11293.23|11293.23|11291.71|11291.71|11293.36|11293.36|11291.71|11291.71|0
1606292960000|2020-11-25 08:29:20|11291.92|11291.92|11291.92|11291.92|11291.92|11291.92|11291.92|11291.92|0
1606292970000|2020-11-25 08:29:30|11292.21|11292.21|11294.31|11294.31|11294.34|11294.34|11291.38|11291.38|0
1606292980000|2020-11-25 08:29:40|11293.95|11293.95|11294.97|11294.97|11294.97|11294.97|11293.32|11293.32|0
1606292990000|2020-11-25 08:29:50|11295.25|11295.25|11294.89|11294.89|11296.28|11296.28|11294.83|11294.83|0
1606293000000|2020-11-25 08:30:00|11294.07|11294.07|11297.22|11297.22|11297.36|11297.36|11294.07|11294.07|0
1606293010000|2020-11-25 08:30:10|11298.04|11298.04|11295.22|11295.22|11298.04|11298.04|11294.75|11294.75|0
1606293020000|2020-11-25 08:30:20|11295.1|11295.1|11294.53|11294.53|11295.1|11295.1|11294.53|11294.53|0
1606293030000|2020-11-25 08:30:30|11294.27|11294.27|11296.22|11296.22|11296.22|11296.22|11294.27|11294.27|0
1606293040000|2020-11-25 08:30:40|11295.86|11295.86|11296.16|11296.16|11296.16|11296.16|11295.86|11295.86|0
1606293050000|2020-11-25 08:30:50|11294.91|11294.91|11294.91|11294.91|11294.91|11294.91|11294.29|11294.29|0
1606293070000|2020-11-25 08:31:10|11293.27|11293.27|11292.89|11292.89|11294.09|11294.09|11291.86|11291.86|0
1606293080000|2020-11-25 08:31:20|11292.77|11292.77|11293.21|11293.21|11293.21|11293.21|11291.94|11291.94|0
1606293090000|2020-11-25 08:31:30|11293.45|11293.45|11291.54|11291.54|11293.92|11293.92|11291.45|11291.45|0
1606293100000|2020-11-25 08:31:40|11291.73|11291.73|11290.58|11290.58|11292.02|11292.02|11290.58|11290.58|0
1606293110000|2020-11-25 08:31:50|11290.11|11290.11|11285.98|11285.98|11290.34|11290.34|11285.98|11285.98|0
1606293120000|2020-11-25 08:32:00|11285.89|11285.89|11286.12|11286.12|11286.12|11286.12|11285.89|11285.89|0
1606293130000|2020-11-25 08:32:10|11284.92|11284.92|11285.74|11285.74|11285.74|11285.74|11284.92|11284.92|0
1606293140000|2020-11-25 08:32:20|11286.27|11286.27|11285.61|11285.61|11286.32|11286.32|11284.67|11284.67|0
1606293150000|2020-11-25 08:32:30|11285.9|11285.9|11285.63|11285.63|11285.9|11285.9|11285.28|11285.28|0
1606293160000|2020-11-25 08:32:40|11283.98|11283.98|11283.19|11283.19|11283.98|11283.98|11282.34|11282.34|0
1606293180000|2020-11-25 08:33:00|11283.52|11283.52|11283.59|11283.59|11284.41|11284.41|11283.16|11283.16|0
1606293190000|2020-11-25 08:33:10|11283.65|11283.65|11283.58|11283.58|11283.85|11283.85|11283.51|11283.51|0
1606293200000|2020-11-25 08:33:20|11283.35|11283.35|11280.54|11280.54|11283.35|11283.35|11280.54|11280.54|0
1606293210000|2020-11-25 08:33:30|11280.16|11280.16|11277.67|11277.67|11280.16|11280.16|11277.67|11277.67|0
1606293220000|2020-11-25 08:33:40|11278.35|11278.35|11278.35|11278.35|11279.17|11279.17|11278.35|11278.35|0
1606293230000|2020-11-25 08:33:50|11275.85|11275.85|11275.23|11275.23|11275.85|11275.85|11275.23|11275.23|0
1606293240000|2020-11-25 08:34:00|11276.48|11276.48|11277.28|11277.28|11277.28|11277.28|11276.48|11276.48|0
1606293250000|2020-11-25 08:34:10|11276.19|11276.19|11275.86|11275.86|11276.19|11276.19|11274.54|11274.54|0
1606293270000|2020-11-25 08:34:30|11275.71|11275.71|11270.38|11270.38|11275.71|11275.71|11269.95|11269.95|0
1606293280000|2020-11-25 08:34:40|11271.2|11271.2|11272.32|11272.32|11272.32|11272.32|11271.2|11271.2|0
1606293290000|2020-11-25 08:34:50|11270.67|11270.67|11270.78|11270.78|11270.78|11270.78|11269.96|11269.96|0
1606293300000|2020-11-25 08:35:00|11269.96|11269.96|11269.58|11269.58|11269.96|11269.96|11268.97|11268.97|0
1606293310000|2020-11-25 08:35:10|11267.93|11267.93|11267.32|11267.32|11268.56|11268.56|11267.32|11267.32|0
1606293320000|2020-11-25 08:35:20|11265.67|11265.67|11269.08|11269.08|11269.25|11269.25|11265.67|11265.67|0
1606293330000|2020-11-25 08:35:30|11268.5|11268.5|11267.63|11267.63|11268.5|11268.5|11267.63|11267.63|0
1606293340000|2020-11-25 08:35:40|11267.01|11267.01|11268.2|11268.2|11268.2|11268.2|11267.01|11267.01|0
1606293350000|2020-11-25 08:35:50|11266.55|11266.55|11266.55|11266.55|11266.55|11266.55|11266.55|11266.55|0
1606293360000|2020-11-25 08:36:00|11266.31|11266.31|11268.72|11268.72|11268.72|11268.72|11265.58|11265.58|0
1606293370000|2020-11-25 08:36:10|11267.9|11267.9|11269.97|11269.97|11271.85|11271.85|11267.9|11267.9|0
1606293380000|2020-11-25 08:36:20|11270.59|11270.59|11269.73|11269.73|11271.44|11271.44|11269.73|11269.73|0
1606293390000|2020-11-25 08:36:30|11269.35|11269.35|11271.82|11271.82|11271.82|11271.82|11269.35|11269.35|0
1606293400000|2020-11-25 08:36:40|11272.05|11272.05|11273.17|11273.17|11273.17|11273.17|11272.05|11272.05|0
1606293410000|2020-11-25 08:36:50|11271.52|11271.52|11272.47|11272.47|11272.47|11272.47|11270.52|11270.52|0
1606293420000|2020-11-25 08:37:00|11272.54|11272.54|11272.13|11272.13|11273.14|11273.14|11272.13|11272.13|0
1606293430000|2020-11-25 08:37:10|11272.7|11272.7|11272.7|11272.7|11272.7|11272.7|11272.7|11272.7|0
1606293450000|2020-11-25 08:37:30|11273.53|11273.53|11273.53|11273.53|11273.53|11273.53|11273.53|11273.53|0
1606293460000|2020-11-25 08:37:40|11273.91|11273.91|11276.44|11276.44|11276.97|11276.97|11272.97|11272.97|0
1606293470000|2020-11-25 08:37:50|11276.68|11276.68|11278.44|11278.44|11278.44|11278.44|11276.68|11276.68|0
1606293480000|2020-11-25 08:38:00|11277.97|11277.97|11277.58|11277.58|11278.09|11278.09|11277.58|11277.58|0
1606293490000|2020-11-25 08:38:10|11276.96|11276.96|11276.69|11276.69|11276.96|11276.96|11275.65|11275.65|0
1606293500000|2020-11-25 08:38:20|11277.52|11277.52|11278.03|11278.03|11278.34|11278.34|11277.52|11277.52|0
1606293510000|2020-11-25 08:38:30|11277.2|11277.2|11278.2|11278.2|11278.2|11278.2|11277.2|11277.2|0
1606293520000|2020-11-25 08:38:40|11277.49|11277.49|11277.49|11277.49|11277.49|11277.49|11277.49|11277.49|0
1606293530000|2020-11-25 08:38:50|11277.2|11277.2|11276.58|11276.58|11277.2|11277.2|11276.58|11276.58|0
1606293540000|2020-11-25 08:39:00|11276.24|11276.24|11277.16|11277.16|11277.16|11277.16|11276.07|11276.07|0
1606293550000|2020-11-25 08:39:10|11278.81|11278.81|11278.03|11278.03|11278.81|11278.81|11278.03|11278.03|0
1606293560000|2020-11-25 08:39:20|11277.8|11277.8|11275.87|11275.87|11277.8|11277.8|11275.87|11275.87|0
1606293570000|2020-11-25 08:39:30|11275.57|11275.57|11278.67|11278.67|11278.67|11278.67|11275.57|11275.57|0
1606293580000|2020-11-25 08:39:40|11278.61|11278.61|11280.61|11280.61|11280.61|11280.61|11278.14|11278.14|0
1606293600000|2020-11-25 08:40:00|11280.52|11280.52|11278.84|11278.84|11282.17|11282.17|11278.67|11278.67|0
1606293610000|2020-11-25 08:40:10|11278.5|11278.5|11281.3|11281.3|11281.56|11281.56|11278.03|11278.03|0
1606293620000|2020-11-25 08:40:20|11280.62|11280.62|11282.44|11282.44|11282.44|11282.44|11279.14|11279.14|0
1606293630000|2020-11-25 08:40:30|11281.59|11281.59|11277.92|11277.92|11281.59|11281.59|11277.92|11277.92|0
1606293640000|2020-11-25 08:40:40|11278.26|11278.26|11273.17|11273.17|11279.08|11279.08|11273.17|11273.17|0
1606293650000|2020-11-25 08:40:50|11273.75|11273.75|11273.68|11273.68|11275.33|11275.33|11272.86|11272.86|0
1606293660000|2020-11-25 08:41:00|11273.87|11273.87|11273.05|11273.05|11273.87|11273.87|11273.05|11273.05|0
1606293670000|2020-11-25 08:41:10|11271.8|11271.8|11277.16|11277.16|11277.4|11277.4|11271.8|11271.8|0
1606293680000|2020-11-25 08:41:20|11276.92|11276.92|11278.3|11278.3|11278.3|11278.3|11276.86|11276.86|0
1606293700000|2020-11-25 08:41:40|11278.01|11278.01|11279.88|11279.88|11279.88|11279.88|11278.01|11278.01|0
1606293710000|2020-11-25 08:41:50|11280.05|11280.05|11279.94|11279.94|11280.05|11280.05|11279.71|11279.71|0
1606293720000|2020-11-25 08:42:00|11276.65|11276.65|11276.36|11276.36|11276.65|11276.65|11276.36|11276.36|0
1606293730000|2020-11-25 08:42:10|11276.49|11276.49|11275.64|11275.64|11276.49|11276.49|11275.64|11275.64|0
1606293740000|2020-11-25 08:42:20|11275.91|11275.91|11272.62|11272.62|11275.91|11275.91|11272.62|11272.62|0
1606293750000|2020-11-25 08:42:30|11271.59|11271.59|11269.12|11269.12|11271.59|11271.59|11269.12|11269.12|0
1606293760000|2020-11-25 08:42:40|11269.27|11269.27|11273.95|11273.95|11274.21|11274.21|11268.44|11268.44|0
1606293770000|2020-11-25 08:42:50|11273.78|11273.78|11271.31|11271.31|11273.78|11273.78|11270.49|11270.49|0
1606293780000|2020-11-25 08:43:00|11273.78|11273.78|11273.19|11273.19|11273.78|11273.78|11273.19|11273.19|0
1606293790000|2020-11-25 08:43:10|11272.57|11272.57|11272.3|11272.3|11272.57|11272.57|11272.3|11272.3|0
1606293800000|2020-11-25 08:43:20|11273.5|11273.5|11274.01|11274.01|11274.01|11274.01|11273.5|11273.5|0
1606293810000|2020-11-25 08:43:30|11274.2|11274.2|11274.2|11274.2|11274.2|11274.2|11274.2|11274.2|0
1606293820000|2020-11-25 08:43:40|11273.58|11273.58|11273.58|11273.58|11273.58|11273.58|11273.58|11273.58|0
1606293830000|2020-11-25 08:43:50|11273.35|11273.35|11272.88|11272.88|11273.35|11273.35|11272.88|11272.88|0
1606293840000|2020-11-25 08:44:00|11273.05|11273.05|11274.07|11274.07|11274.7|11274.7|11273.05|11273.05|0
1606293850000|2020-11-25 08:44:10|11272.71|11272.71|11269.55|11269.55|11272.71|11272.71|11269.55|11269.55|0
1606293860000|2020-11-25 08:44:20|11269.27|11269.27|11270.18|11270.18|11270.46|11270.46|11269.27|11269.27|0
1606293870000|2020-11-25 08:44:30|11269.99|11269.99|11269.99|11269.99|11269.99|11269.99|11269.99|11269.99|0
1606293880000|2020-11-25 08:44:40|11270.13|11270.13|11271.21|11271.21|11271.21|11271.21|11269.51|11269.51|0
1606293890000|2020-11-25 08:44:50|11270.36|11270.36|11273.18|11273.18|11274|11274|11270.36|11270.36|0
1606293900000|2020-11-25 08:45:00|11273.42|11273.42|11275.67|11275.67|11275.67|11275.67|11272.59|11272.59|0
1606293910000|2020-11-25 08:45:10|11273.2|11273.2|11270.85|11270.85|11273.2|11273.2|11270.85|11270.85|0
1606293920000|2020-11-25 08:45:20|11270.61|11270.61|11270.52|11270.52|11270.61|11270.61|11270.52|11270.52|0
1606293930000|2020-11-25 08:45:30|11270.42|11270.42|11269.65|11269.65|11270.42|11270.42|11268.83|11268.83|0
1606293940000|2020-11-25 08:45:40|11270.01|11270.01|11270.01|11270.01|11270.01|11270.01|11270.01|11270.01|0
1606293950000|2020-11-25 08:45:50|11269.43|11269.43|11268.54|11268.54|11269.52|11269.52|11268.54|11268.54|0
1606293960000|2020-11-25 08:46:00|11268.18|11268.18|11270.83|11270.83|11271.34|11271.34|11268.05|11268.05|0
1606293970000|2020-11-25 08:46:10|11271.07|11271.07|11273.49|11273.49|11274.74|11274.74|11271.07|11271.07|0
1606293980000|2020-11-25 08:46:20|11273.72|11273.72|11275.07|11275.07|11275.07|11275.07|11273.36|11273.36|0
1606293990000|2020-11-25 08:46:30|11274.45|11274.45|11274.72|11274.72|11274.72|11274.72|11274.45|11274.45|0
1606294000000|2020-11-25 08:46:40|11274.58|11274.58|11274.03|11274.03|11274.58|11274.58|11273.2|11273.2|0
1606294010000|2020-11-25 08:46:50|11274.65|11274.65|11276.18|11276.18|11276.3|11276.3|11274.65|11274.65|0
1606294020000|2020-11-25 08:47:00|11274.54|11274.54|11272.17|11272.17|11274.54|11274.54|11271.35|11271.35|0
1606294030000|2020-11-25 08:47:10|11272.41|11272.41|11272.41|11272.41|11272.41|11272.41|11272.41|11272.41|0
1606294040000|2020-11-25 08:47:20|11271.39|11271.39|11271.36|11271.36|11271.56|11271.56|11271.36|11271.36|0
1606294050000|2020-11-25 08:47:30|11271.83|11271.83|11274.02|11274.02|11274.36|11274.36|11271.83|11271.83|0
1606294060000|2020-11-25 08:47:40|11273.82|11273.82|11273.06|11273.06|11274.26|11274.26|11273.06|11273.06|0
1606294070000|2020-11-25 08:47:50|11272.36|11272.36|11275.21|11275.21|11275.21|11275.21|11272.36|11272.36|0
1606294080000|2020-11-25 08:48:00|11274.02|11274.02|11273.81|11273.81|11274.02|11274.02|11272.98|11272.98|0
1606294090000|2020-11-25 08:48:10|11272.98|11272.98|11272.98|11272.98|11273.34|11273.34|11272.98|11272.98|0
1606294100000|2020-11-25 08:48:20|11273.05|11273.05|11273.31|11273.31|11273.31|11273.31|11272.48|11272.48|0
1606294110000|2020-11-25 08:48:30|11273.14|11273.14|11272.26|11272.26|11273.14|11273.14|11271.45|11271.45|0
1606294120000|2020-11-25 08:48:40|11273.09|11273.09|11273.97|11273.97|11273.97|11273.97|11273.09|11273.09|0
1606294130000|2020-11-25 08:48:50|11274.26|11274.26|11273.68|11273.68|11274.26|11274.26|11273.68|11273.68|0
1606294140000|2020-11-25 08:49:00|11273.83|11273.83|11273.25|11273.25|11273.83|11273.83|11273.25|11273.25|0
1606294150000|2020-11-25 08:49:10|11272.99|11272.99|11271.11|11271.11|11272.99|11272.99|11271.11|11271.11|0
1606294160000|2020-11-25 08:49:20|11269.46|11269.46|11269.85|11269.85|11270.18|11270.18|11268.97|11268.97|0
1606294170000|2020-11-25 08:49:30|11269.78|11269.78|11270.18|11270.18|11270.18|11270.18|11269.78|11269.78|0
1606294190000|2020-11-25 08:49:50|11270.05|11270.05|11270.41|11270.41|11271|11271|11269.91|11269.91|0
1606294200000|2020-11-25 08:50:00|11269.39|11269.39|11269.39|11269.39|11269.39|11269.39|11267.75|11267.75|0
1606294210000|2020-11-25 08:50:10|11269.49|11269.49|11267.84|11267.84|11269.49|11269.49|11267.84|11267.84|0
1606294220000|2020-11-25 08:50:20|11268.2|11268.2|11269.58|11269.58|11269.58|11269.58|11268.05|11268.05|0
1606294230000|2020-11-25 08:50:30|11269.66|11269.66|11269.56|11269.56|11271.58|11271.58|11269.49|11269.49|0
1606294240000|2020-11-25 08:50:40|11270.03|11270.03|11270.03|11270.03|11270.03|11270.03|11270.03|11270.03|0
1606294250000|2020-11-25 08:50:50|11269.4|11269.4|11268.68|11268.68|11269.4|11269.4|11268.68|11268.68|0
1606294260000|2020-11-25 08:51:00|11269.31|11269.31|11267.54|11267.54|11269.31|11269.31|11266.6|11266.6|0
1606294270000|2020-11-25 08:51:10|11268.14|11268.14|11268.29|11268.29|11268.29|11268.29|11268.14|11268.14|0
1606294280000|2020-11-25 08:51:20|11267.71|11267.71|11265.59|11265.59|11268.18|11268.18|11265.59|11265.59|0
1606294290000|2020-11-25 08:51:30|11265.5|11265.5|11266.59|11266.59|11267.56|11267.56|11265.29|11265.29|0
1606294300000|2020-11-25 08:51:40|11266.73|11266.73|11266.53|11266.53|11266.73|11266.73|11266.53|11266.53|0
1606294310000|2020-11-25 08:51:50|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|0
1606294320000|2020-11-25 08:52:00|11265.57|11265.57|11265.57|11265.57|11265.57|11265.57|11265.57|11265.57|0
1606294330000|2020-11-25 08:52:10|11265.44|11265.44|11264.97|11264.97|11265.44|11265.44|11264.97|11264.97|0
1606294340000|2020-11-25 08:52:20|11265.23|11265.23|11265.23|11265.23|11265.23|11265.23|11265.23|11265.23|0
1606294350000|2020-11-25 08:52:30|11264.61|11264.61|11258.93|11258.93|11264.61|11264.61|11258.93|11258.93|0
1606294360000|2020-11-25 08:52:40|11259.22|11259.22|11259.22|11259.22|11259.22|11259.22|11259.22|11259.22|0
1606294370000|2020-11-25 08:52:50|11258.98|11258.98|11258.42|11258.42|11259.1|11259.1|11258.42|11258.42|0
1606294380000|2020-11-25 08:53:00|11258.6|11258.6|11259.64|11259.64|11259.64|11259.64|11258.6|11258.6|0
1606294390000|2020-11-25 08:53:10|11259.52|11259.52|11257.66|11257.66|11259.75|11259.75|11257.12|11257.12|0
1606294400000|2020-11-25 08:53:20|11257.37|11257.37|11255.18|11255.18|11257.37|11257.37|11255.18|11255.18|0
1606294410000|2020-11-25 08:53:30|11255.08|11255.08|11255.23|11255.23|11255.23|11255.23|11255.08|11255.08|0
1606294420000|2020-11-25 08:53:40|11254.4|11254.4|11253.7|11253.7|11255.23|11255.23|11253.7|11253.7|0
1606294430000|2020-11-25 08:53:50|11252.46|11252.46|11252.46|11252.46|11252.46|11252.46|11252.46|11252.46|0
1606294440000|2020-11-25 08:54:00|11251.63|11251.63|11251.25|11251.25|11251.63|11251.63|11250.9|11250.9|0
1606294450000|2020-11-25 08:54:10|11251.48|11251.48|11248.29|11248.29|11251.48|11251.48|11247.51|11247.51|0
1606294460000|2020-11-25 08:54:20|11247.52|11247.52|11247.64|11247.64|11247.64|11247.64|11246.93|11246.93|0
1606294470000|2020-11-25 08:54:30|11247.29|11247.29|11245.52|11245.52|11247.64|11247.64|11244.46|11244.46|0
1606294480000|2020-11-25 08:54:40|11246.76|11246.76|11246.82|11246.82|11247.39|11247.39|11246.58|11246.58|0
1606294490000|2020-11-25 08:54:50|11245.99|11245.99|11244.91|11244.91|11245.99|11245.99|11244.79|11244.79|0
1606294500000|2020-11-25 08:55:00|11242.44|11242.44|11242.44|11242.44|11242.44|11242.44|11242.44|11242.44|0
1606294510000|2020-11-25 08:55:10|11241.96|11241.96|11241.96|11241.96|11241.96|11241.96|11241.96|11241.96|0
1606294530000|2020-11-25 08:55:30|11241.81|11241.81|11241.47|11241.47|11241.81|11241.81|11241.47|11241.47|0
1606294540000|2020-11-25 08:55:40|11242.3|11242.3|11243.01|11243.01|11244.46|11244.46|11242.3|11242.3|0
1606294550000|2020-11-25 08:55:50|11244.03|11244.03|11243.78|11243.78|11244.03|11244.03|11243.78|11243.78|0
1606294560000|2020-11-25 08:56:00|11244.6|11244.6|11245.19|11245.19|11245.19|11245.19|11244.6|11244.6|0
1606294570000|2020-11-25 08:56:10|11245.67|11245.67|11247.22|11247.22|11247.22|11247.22|11245.67|11245.67|0
1606294580000|2020-11-25 08:56:20|11246.63|11246.63|11246.63|11246.63|11246.63|11246.63|11246.63|11246.63|0
1606294590000|2020-11-25 08:56:30|11246.74|11246.74|11246.81|11246.81|11246.81|11246.81|11246.74|11246.74|0
1606294600000|2020-11-25 08:56:40|11247.25|11247.25|11247.05|11247.05|11247.39|11247.39|11245.75|11245.75|0
1606294610000|2020-11-25 08:56:50|11246.86|11246.86|11246.23|11246.23|11246.86|11246.86|11246.04|11246.04|0
1606294620000|2020-11-25 08:57:00|11246.35|11246.35|11245.09|11245.09|11246.35|11246.35|11245.09|11245.09|0
1606294630000|2020-11-25 08:57:10|11244.41|11244.41|11245.18|11245.18|11245.38|11245.38|11244.41|11244.41|0
1606294640000|2020-11-25 08:57:20|11245.66|11245.66|11245.66|11245.66|11245.66|11245.66|11245.66|11245.66|0
1606294650000|2020-11-25 08:57:30|11245.42|11245.42|11245.42|11245.42|11245.42|11245.42|11245.42|11245.42|0
1606294670000|2020-11-25 08:57:50|11245.15|11245.15|11245.08|11245.08|11246.44|11246.44|11244.88|11244.88|0
1606294680000|2020-11-25 08:58:00|11245.22|11245.22|11244.21|11244.21|11245.22|11245.22|11242.56|11242.56|0
1606294690000|2020-11-25 08:58:10|11243.63|11243.63|11242.03|11242.03|11243.63|11243.63|11242.03|11242.03|0
1606294700000|2020-11-25 08:58:20|11241.9|11241.9|11242.79|11242.79|11242.79|11242.79|11241.9|11241.9|0
1606294710000|2020-11-25 08:58:30|11243.08|11243.08|11243.21|11243.21|11243.21|11243.21|11242.7|11242.7|0
1606294720000|2020-11-25 08:58:40|11243.34|11243.34|11242.76|11242.76|11243.34|11243.34|11242.76|11242.76|0
1606294730000|2020-11-25 08:58:50|11242.57|11242.57|11242.38|11242.38|11242.57|11242.57|11242.38|11242.38|0
1606294750000|2020-11-25 08:59:10|11243.21|11243.21|11242.82|11242.82|11243.21|11243.21|11242.82|11242.82|0
1606294760000|2020-11-25 08:59:20|11242|11242|11243.64|11243.64|11244.47|11244.47|11242|11242|0
1606294780000|2020-11-25 08:59:40|11243.39|11243.39|11242.07|11242.07|11243.39|11243.39|11242.07|11242.07|0
1606294790000|2020-11-25 08:59:50|11241.92|11241.92|11240.15|11240.15|11241.92|11241.92|11239.83|11239.83|0
1606294810000|2020-11-25 09:00:10|11239.64|11239.64|11241.35|11241.35|11241.42|11241.42|11239.64|11239.64|0
1606294820000|2020-11-25 09:00:20|11242.2|11242.2|11241.09|11241.09|11242.74|11242.74|11241.09|11241.09|0
1606294830000|2020-11-25 09:00:30|11241.2|11241.2|11242.73|11242.73|11242.73|11242.73|11241.09|11241.09|0
1606294850000|2020-11-25 09:00:50|11241.91|11241.91|11240.2|11240.2|11241.91|11241.91|11240.2|11240.2|0
1606294860000|2020-11-25 09:01:00|11240.67|11240.67|11240.58|11240.58|11240.67|11240.67|11240.58|11240.58|0
1606294870000|2020-11-25 09:01:10|11240.2|11240.2|11240.46|11240.46|11240.46|11240.46|11240|11240|0
1606294880000|2020-11-25 09:01:20|11240.57|11240.57|11240.57|11240.57|11240.57|11240.57|11240.57|11240.57|0
1606294890000|2020-11-25 09:01:30|11240.46|11240.46|11240.46|11240.46|11240.46|11240.46|11240.46|11240.46|0
1606294900000|2020-11-25 09:01:40|11240.19|11240.19|11239.63|11239.63|11240.19|11240.19|11238.84|11238.84|0
1606294910000|2020-11-25 09:01:50|11237.16|11237.16|11236.34|11236.34|11237.16|11237.16|11236.34|11236.34|0
1606294920000|2020-11-25 09:02:00|11236.05|11236.05|11235.86|11235.86|11236.05|11236.05|11235.86|11235.86|0
1606294930000|2020-11-25 09:02:10|11235.52|11235.52|11234.13|11234.13|11235.52|11235.52|11234.13|11234.13|0
1606294940000|2020-11-25 09:02:20|11233.5|11233.5|11235.23|11235.23|11235.23|11235.23|11233.5|11233.5|0
1606294950000|2020-11-25 09:02:30|11235.52|11235.52|11235.52|11235.52|11235.52|11235.52|11235.52|11235.52|0
1606294960000|2020-11-25 09:02:40|11234.69|11234.69|11234.71|11234.71|11234.71|11234.71|11233.87|11233.87|0
1606294970000|2020-11-25 09:02:50|11234.09|11234.09|11233.54|11233.54|11234.09|11234.09|11232.74|11232.74|0
1606294980000|2020-11-25 09:03:00|11232.08|11232.08|11235.35|11235.35|11235.35|11235.35|11232.08|11232.08|0
1606294990000|2020-11-25 09:03:10|11234.53|11234.53|11234.53|11234.53|11234.53|11234.53|11234.53|11234.53|0
1606295000000|2020-11-25 09:03:20|11234.44|11234.44|11235.22|11235.22|11235.56|11235.56|11234.44|11234.44|0
1606295010000|2020-11-25 09:03:30|11235.91|11235.91|11237.02|11237.02|11237.02|11237.02|11235.91|11235.91|0
1606295020000|2020-11-25 09:03:40|11236.9|11236.9|11235.7|11235.7|11236.9|11236.9|11235.7|11235.7|0
1606295030000|2020-11-25 09:03:50|11235.43|11235.43|11235.2|11235.2|11235.43|11235.43|11235.2|11235.2|0
1606295040000|2020-11-25 09:04:00|11234.67|11234.67|11235.31|11235.31|11235.31|11235.31|11234.32|11234.32|0
1606295050000|2020-11-25 09:04:10|11234.49|11234.49|11236.96|11236.96|11236.96|11236.96|11234.49|11234.49|0
1606295060000|2020-11-25 09:04:20|11236.77|11236.77|11236.81|11236.81|11236.95|11236.95|11236.77|11236.77|0
1606295070000|2020-11-25 09:04:30|11236.94|11236.94|11236.13|11236.13|11236.94|11236.94|11236.13|11236.13|0
1606295080000|2020-11-25 09:04:40|11236.52|11236.52|11235.94|11235.94|11236.52|11236.52|11235.94|11235.94|0
1606295090000|2020-11-25 09:04:50|11235.81|11235.81|11236.03|11236.03|11236.03|11236.03|11235.45|11235.45|0
1606295110000|2020-11-25 09:05:10|11235.8|11235.8|11236.01|11236.01|11236.26|11236.26|11235.8|11235.8|0
1606295120000|2020-11-25 09:05:20|11236.14|11236.14|11238.03|11238.03|11238.03|11238.03|11236.02|11236.02|0
1606295130000|2020-11-25 09:05:30|11236.38|11236.38|11235.65|11235.65|11236.38|11236.38|11235.36|11235.36|0
1606295140000|2020-11-25 09:05:40|11235.75|11235.75|11238.12|11238.12|11238.12|11238.12|11235.75|11235.75|0
1606295150000|2020-11-25 09:05:50|11237.5|11237.5|11237.67|11237.67|11237.67|11237.67|11237.5|11237.5|0
1606295160000|2020-11-25 09:06:00|11237.57|11237.57|11237.27|11237.27|11237.69|11237.69|11237.01|11237.01|0
1606295170000|2020-11-25 09:06:10|11236.45|11236.45|11235.63|11235.63|11236.45|11236.45|11235.63|11235.63|0
1606295180000|2020-11-25 09:06:20|11233.98|11233.98|11233.05|11233.05|11233.98|11233.98|11233.05|11233.05|0
1606295190000|2020-11-25 09:06:30|11232.69|11232.69|11231.9|11231.9|11232.69|11232.69|11231.9|11231.9|0
1606295200000|2020-11-25 09:06:40|11231.61|11231.61|11231.75|11231.75|11231.75|11231.75|11230.04|11230.04|0
1606295210000|2020-11-25 09:06:50|11231.24|11231.24|11232.06|11232.06|11232.06|11232.06|11231.24|11231.24|0
1606295220000|2020-11-25 09:07:00|11230.41|11230.41|11229.45|11229.45|11231.24|11231.24|11229.45|11229.45|0
1606295230000|2020-11-25 09:07:10|11228.21|11228.21|11227.08|11227.08|11228.83|11228.83|11227.08|11227.08|0
1606295240000|2020-11-25 09:07:20|11226.74|11226.74|11226.57|11226.57|11226.74|11226.74|11226.23|11226.23|0
1606295250000|2020-11-25 09:07:30|11225.74|11225.74|11225.74|11225.74|11225.74|11225.74|11225.74|11225.74|0
1606295260000|2020-11-25 09:07:40|11225.89|11225.89|11225.89|11225.89|11225.89|11225.89|11225.89|11225.89|0
1606295280000|2020-11-25 09:08:00|11224.24|11224.24|11225.11|11225.11|11225.11|11225.11|11224.24|11224.24|0
1606295290000|2020-11-25 09:08:10|11224.82|11224.82|11224.28|11224.28|11224.82|11224.82|11224.1|11224.1|0
1606295300000|2020-11-25 09:08:20|11224.08|11224.08|11223.58|11223.58|11224.08|11224.08|11223.58|11223.58|0
1606295310000|2020-11-25 09:08:30|11223.46|11223.46|11223.64|11223.64|11223.64|11223.64|11223.46|11223.46|0
1606295320000|2020-11-25 09:08:40|11223.44|11223.44|11223.24|11223.24|11223.44|11223.44|11222.98|11222.98|0
1606295330000|2020-11-25 09:08:50|11223.07|11223.07|11223.07|11223.07|11223.07|11223.07|11222.95|11222.95|0
1606295340000|2020-11-25 09:09:00|11222.86|11222.86|11223.32|11223.32|11223.56|11223.56|11222.71|11222.71|0
1606295350000|2020-11-25 09:09:10|11222.79|11222.79|11223.03|11223.03|11223.03|11223.03|11222.79|11222.79|0
1606295360000|2020-11-25 09:09:20|11222.45|11222.45|11221.49|11221.49|11222.45|11222.45|11221.49|11221.49|0
1606295370000|2020-11-25 09:09:30|11221.38|11221.38|11221.38|11221.38|11221.38|11221.38|11220.56|11220.56|0
1606295380000|2020-11-25 09:09:40|11220.56|11220.56|11220.47|11220.47|11221.38|11221.38|11220.47|11220.47|0
1606295390000|2020-11-25 09:09:50|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|0
1606295400000|2020-11-25 09:10:00|11219.02|11219.02|11218.89|11218.89|11219.41|11219.41|11218.79|11218.79|0
1606295410000|2020-11-25 09:10:10|11218.17|11218.17|11217.88|11217.88|11218.17|11218.17|11217.88|11217.88|0
1606295420000|2020-11-25 09:10:20|11217.06|11217.06|11217.42|11217.42|11217.42|11217.42|11217.06|11217.06|0
1606295430000|2020-11-25 09:10:30|11217.75|11217.75|11217.6|11217.6|11217.75|11217.75|11217.6|11217.6|0
1606295440000|2020-11-25 09:10:40|11217.84|11217.84|11217.84|11217.84|11217.84|11217.84|11217.84|11217.84|0
1606295450000|2020-11-25 09:10:50|11217.55|11217.55|11219.34|11219.34|11219.34|11219.34|11216.9|11216.9|0
1606295460000|2020-11-25 09:11:00|11220.16|11220.16|11219.54|11219.54|11220.99|11220.99|11218.72|11218.72|0
1606295470000|2020-11-25 09:11:10|11218.92|11218.92|11219.32|11219.32|11219.49|11219.49|11218.86|11218.86|0
1606295480000|2020-11-25 09:11:20|11219.66|11219.66|11219.33|11219.33|11220.15|11220.15|11219.33|11219.33|0
1606295500000|2020-11-25 09:11:40|11219.79|11219.79|11220.16|11220.16|11220.16|11220.16|11219.79|11219.79|0
1606295510000|2020-11-25 09:11:50|11220.03|11220.03|11219.93|11219.93|11220.15|11220.15|11218.87|11218.87|0
1606295520000|2020-11-25 09:12:00|11219.64|11219.64|11220.23|11220.23|11220.47|11220.47|11219.41|11219.41|0
1606295530000|2020-11-25 09:12:10|11221.06|11221.06|11221.23|11221.23|11221.35|11221.35|11221.06|11221.06|0
1606295540000|2020-11-25 09:12:20|11221.37|11221.37|11221.22|11221.22|11221.37|11221.37|11221.22|11221.22|0
1606295550000|2020-11-25 09:12:30|11222.04|11222.04|11222.04|11222.04|11222.04|11222.04|11222.04|11222.04|0
1606295560000|2020-11-25 09:12:40|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|0
1606295570000|2020-11-25 09:12:50|11221.77|11221.77|11222.01|11222.01|11222.01|11222.01|11221.77|11221.77|0
1606295580000|2020-11-25 09:13:00|11222.83|11222.83|11225.93|11225.93|11225.93|11225.93|11222.83|11222.83|0
1606295590000|2020-11-25 09:13:10|11225.67|11225.67|11225.76|11225.76|11225.96|11225.96|11225.6|11225.6|0
1606295600000|2020-11-25 09:13:20|11226.03|11226.03|11229.26|11229.26|11229.26|11229.26|11226.03|11226.03|0
1606295610000|2020-11-25 09:13:30|11228.61|11228.61|11228.23|11228.23|11229.96|11229.96|11228.23|11228.23|0
1606295620000|2020-11-25 09:13:40|11226.7|11226.7|11226.57|11226.57|11226.94|11226.94|11226.57|11226.57|0
1606295630000|2020-11-25 09:13:50|11226.4|11226.4|11225.26|11225.26|11226.79|11226.79|11225.26|11225.26|0
1606295640000|2020-11-25 09:14:00|11224.9|11224.9|11225.53|11225.53|11225.53|11225.53|11224.77|11224.77|0
1606295650000|2020-11-25 09:14:10|11225.46|11225.46|11226.78|11226.78|11227.55|11227.55|11225.46|11225.46|0
1606295660000|2020-11-25 09:14:20|11227.93|11227.93|11230.45|11230.45|11231.23|11231.23|11227.93|11227.93|0
1606295670000|2020-11-25 09:14:30|11230.06|11230.06|11230.83|11230.83|11230.83|11230.83|11230.06|11230.06|0
1606295680000|2020-11-25 09:14:40|11230.63|11230.63|11230.5|11230.5|11230.63|11230.63|11230.5|11230.5|0
1606295690000|2020-11-25 09:14:50|11231.32|11231.32|11230.21|11230.21|11231.32|11231.32|11230.21|11230.21|0
1606295700000|2020-11-25 09:15:00|11230.09|11230.09|11228.45|11228.45|11230.09|11230.09|11227.62|11227.62|0
1606295710000|2020-11-25 09:15:10|11228.62|11228.62|11227.38|11227.38|11228.62|11228.62|11227.38|11227.38|0
1606295720000|2020-11-25 09:15:20|11225.97|11225.97|11225.57|11225.57|11226.04|11226.04|11225.57|11225.57|0
1606295730000|2020-11-25 09:15:30|11225.23|11225.23|11225.57|11225.57|11225.57|11225.57|11225.23|11225.23|0
1606295740000|2020-11-25 09:15:40|11225.67|11225.67|11225.15|11225.15|11225.67|11225.67|11225.15|11225.15|0
1606295750000|2020-11-25 09:15:50|11224.64|11224.64|11224.5|11224.5|11224.64|11224.64|11224.5|11224.5|0
1606295760000|2020-11-25 09:16:00|11224.7|11224.7|11226.03|11226.03|11226.32|11226.32|11224.38|11224.38|0
1606295770000|2020-11-25 09:16:10|11226.37|11226.37|11226.73|11226.73|11226.73|11226.73|11226.37|11226.37|0
1606295780000|2020-11-25 09:16:20|11226.56|11226.56|11226.56|11226.56|11226.56|11226.56|11226.56|11226.56|0
1606295790000|2020-11-25 09:16:30|11224.09|11224.09|11223.98|11223.98|11224.09|11224.09|11223.98|11223.98|0
1606295800000|2020-11-25 09:16:40|11222.33|11222.33|11224.24|11224.24|11224.61|11224.61|11222.33|11222.33|0
1606295810000|2020-11-25 09:16:50|11224.15|11224.15|11224.15|11224.15|11224.15|11224.15|11224.15|11224.15|0
1606295820000|2020-11-25 09:17:00|11224.21|11224.21|11224.53|11224.53|11224.53|11224.53|11223.7|11223.7|0
1606295830000|2020-11-25 09:17:10|11224.73|11224.73|11224.1|11224.1|11224.73|11224.73|11223.9|11223.9|0
1606295850000|2020-11-25 09:17:30|11224.2|11224.2|11224.36|11224.36|11224.69|11224.69|11224.2|11224.2|0
1606295860000|2020-11-25 09:17:40|11224.24|11224.24|11224.24|11224.24|11224.24|11224.24|11224.24|11224.24|0
1606295880000|2020-11-25 09:18:00|11224.51|11224.51|11224.17|11224.17|11224.51|11224.51|11224.17|11224.17|0
1606295890000|2020-11-25 09:18:10|11224.28|11224.28|11224.56|11224.56|11224.56|11224.56|11223.89|11223.89|0
1606295900000|2020-11-25 09:18:20|11225.07|11225.07|11223.42|11223.42|11225.07|11225.07|11223.42|11223.42|0
1606295910000|2020-11-25 09:18:30|11224.25|11224.25|11225.31|11225.31|11225.42|11225.42|11224.25|11224.25|0
1606295920000|2020-11-25 09:18:40|11225.95|11225.95|11225.44|11225.44|11225.95|11225.95|11225.44|11225.44|0
1606295930000|2020-11-25 09:18:50|11225.56|11225.56|11225.43|11225.43|11225.56|11225.56|11225.23|11225.23|0
1606295940000|2020-11-25 09:19:00|11224.75|11224.75|11224.02|11224.02|11224.75|11224.75|11224.02|11224.02|0
1606295950000|2020-11-25 09:19:10|11223.99|11223.99|11222.93|11222.93|11224.98|11224.98|11222.93|11222.93|0
1606295970000|2020-11-25 09:19:30|11222.64|11222.64|11222.76|11222.76|11222.76|11222.76|11222.64|11222.64|0
1606295980000|2020-11-25 09:19:40|11222.47|11222.47|11222.27|11222.27|11222.47|11222.47|11222.12|11222.12|0
1606295990000|2020-11-25 09:19:50|11222.1|11222.1|11222.1|11222.1|11222.1|11222.1|11222.1|11222.1|0
1606296000000|2020-11-25 09:20:00|11220.45|11220.45|11221.8|11221.8|11221.9|11221.9|11220.45|11220.45|0
1606296010000|2020-11-25 09:20:10|11222.01|11222.01|11222.32|11222.32|11222.83|11222.83|11222.01|11222.01|0
1606296040000|2020-11-25 09:20:40|11221.92|11221.92|11221.92|11221.92|11221.92|11221.92|11221.92|11221.92|0
1606296050000|2020-11-25 09:20:50|11221.99|11221.99|11220.8|11220.8|11221.99|11221.99|11219.98|11219.98|0
1606296060000|2020-11-25 09:21:00|11219.75|11219.75|11220.13|11220.13|11221.07|11221.07|11218.75|11218.75|0
1606296070000|2020-11-25 09:21:10|11219.94|11219.94|11219.15|11219.15|11220.21|11220.21|11218.6|11218.6|0
1606296080000|2020-11-25 09:21:20|11219.26|11219.26|11221.16|11221.16|11221.84|11221.84|11219.26|11219.26|0
1606296090000|2020-11-25 09:21:30|11221.67|11221.67|11223.65|11223.65|11223.65|11223.65|11221.67|11221.67|0
1606296100000|2020-11-25 09:21:40|11226.12|11226.12|11225.49|11225.49|11227.96|11227.96|11225.49|11225.49|0
1606296110000|2020-11-25 09:21:50|11225.23|11225.23|11225.78|11225.78|11225.82|11225.82|11225.23|11225.23|0
1606296120000|2020-11-25 09:22:00|11225.65|11225.65|11224|11224|11225.65|11225.65|11224|11224|0
1606296130000|2020-11-25 09:22:10|11224.52|11224.52|11224.52|11224.52|11224.52|11224.52|11224.52|11224.52|0
1606296140000|2020-11-25 09:22:20|11223.89|11223.89|11223.83|11223.83|11223.89|11223.89|11223.83|11223.83|0
1606296150000|2020-11-25 09:22:30|11223|11223|11223.59|11223.59|11225.07|11225.07|11223|11223|0
1606296160000|2020-11-25 09:22:40|11222.77|11222.77|11224.27|11224.27|11224.27|11224.27|11222.77|11222.77|0
1606296170000|2020-11-25 09:22:50|11224.15|11224.15|11224.17|11224.17|11224.29|11224.29|11223.72|11223.72|0
1606296180000|2020-11-25 09:23:00|11224.99|11224.99|11224.48|11224.48|11224.99|11224.99|11224.48|11224.48|0
1606296190000|2020-11-25 09:23:10|11224.55|11224.55|11224.33|11224.33|11224.69|11224.69|11224.33|11224.33|0
1606296200000|2020-11-25 09:23:20|11224.42|11224.42|11223.99|11223.99|11224.42|11224.42|11223.84|11223.84|0
1606296210000|2020-11-25 09:23:30|11223.8|11223.8|11223.8|11223.8|11223.8|11223.8|11223.8|11223.8|0
1606296220000|2020-11-25 09:23:40|11223.61|11223.61|11223.74|11223.74|11223.74|11223.74|11223.61|11223.61|0
1606296230000|2020-11-25 09:23:50|11223.38|11223.38|11222.08|11222.08|11223.38|11223.38|11222.08|11222.08|0
1606296240000|2020-11-25 09:24:00|11221.49|11221.49|11220.86|11220.86|11221.49|11221.49|11220.04|11220.04|0
1606296250000|2020-11-25 09:24:10|11221.68|11221.68|11221.74|11221.74|11222.21|11222.21|11221.39|11221.39|0
1606296260000|2020-11-25 09:24:20|11221.12|11221.12|11219.37|11219.37|11221.74|11221.74|11219.37|11219.37|0
1606296270000|2020-11-25 09:24:30|11219.88|11219.88|11219.37|11219.37|11219.88|11219.88|11219.37|11219.37|0
1606296280000|2020-11-25 09:24:40|11218.54|11218.54|11218.54|11218.54|11218.54|11218.54|11218.54|11218.54|0
1606296290000|2020-11-25 09:24:50|11217.92|11217.92|11216.51|11216.51|11217.92|11217.92|11216.51|11216.51|0
1606296300000|2020-11-25 09:25:00|11217.33|11217.33|11217.48|11217.48|11217.48|11217.48|11217.33|11217.33|0
1606296310000|2020-11-25 09:25:10|11217.39|11217.39|11218.39|11218.39|11218.39|11218.39|11216.75|11216.75|0
1606296320000|2020-11-25 09:25:20|11218.25|11218.25|11221.94|11221.94|11221.94|11221.94|11218.25|11218.25|0
1606296330000|2020-11-25 09:25:30|11222.29|11222.29|11223.14|11223.14|11223.38|11223.38|11222.29|11222.29|0
1606296340000|2020-11-25 09:25:40|11223.5|11223.5|11223.5|11223.5|11223.5|11223.5|11223.5|11223.5|0
1606296350000|2020-11-25 09:25:50|11223.69|11223.69|11224|11224|11224|11224|11223.69|11223.69|0
1606296360000|2020-11-25 09:26:00|11224.11|11224.11|11224.37|11224.37|11224.37|11224.37|11224.11|11224.11|0
1606296370000|2020-11-25 09:26:10|11224.63|11224.63|11222.4|11222.4|11224.63|11224.63|11221.78|11221.78|0
1606296380000|2020-11-25 09:26:20|11222.23|11222.23|11222.23|11222.23|11222.74|11222.74|11222.23|11222.23|0
1606296390000|2020-11-25 09:26:30|11221.86|11221.86|11223.51|11223.51|11223.51|11223.51|11221.86|11221.86|0
1606296400000|2020-11-25 09:26:40|11222.69|11222.69|11222.69|11222.69|11222.69|11222.69|11222.69|11222.69|0
1606296410000|2020-11-25 09:26:50|11222.07|11222.07|11221.89|11221.89|11222.18|11222.18|11221.89|11221.89|0
1606296420000|2020-11-25 09:27:00|11221.72|11221.72|11219.4|11219.4|11221.72|11221.72|11219.4|11219.4|0
1606296430000|2020-11-25 09:27:10|11219.06|11219.06|11218.32|11218.32|11219.06|11219.06|11218.32|11218.32|0
1606296440000|2020-11-25 09:27:20|11218.17|11218.17|11218.17|11218.17|11218.17|11218.17|11218.17|11218.17|0
1606296450000|2020-11-25 09:27:30|11217.88|11217.88|11217.71|11217.71|11217.88|11217.88|11217.71|11217.71|0
1606296460000|2020-11-25 09:27:40|11216.98|11216.98|11216.98|11216.98|11216.98|11216.98|11216.98|11216.98|0
1606296470000|2020-11-25 09:27:50|11216.75|11216.75|11219.29|11219.29|11220.04|11220.04|11216.75|11216.75|0
1606296480000|2020-11-25 09:28:00|11219.17|11219.17|11219.03|11219.03|11219.17|11219.17|11219.03|11219.03|0
1606296490000|2020-11-25 09:28:10|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|11218.56|0
1606296500000|2020-11-25 09:28:20|11218.39|11218.39|11218.39|11218.39|11218.39|11218.39|11218.39|11218.39|0
1606296510000|2020-11-25 09:28:30|11217.57|11217.57|11214.57|11214.57|11217.57|11217.57|11214.57|11214.57|0
1606296520000|2020-11-25 09:28:40|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|11214.69|0
1606296530000|2020-11-25 09:28:50|11214.47|11214.47|11212.98|11212.98|11214.47|11214.47|11212.98|11212.98|0
1606296540000|2020-11-25 09:29:00|11212.69|11212.69|11212.23|11212.23|11212.81|11212.81|11212.23|11212.23|0
1606296550000|2020-11-25 09:29:10|11212.1|11212.1|11211.86|11211.86|11212.23|11212.23|11211.04|11211.04|0
1606296560000|2020-11-25 09:29:20|11212.69|11212.69|11213.03|11213.03|11213.03|11213.03|11212.69|11212.69|0
1606296570000|2020-11-25 09:29:30|11212.2|11212.2|11212.2|11212.2|11212.2|11212.2|11212.2|11212.2|0
1606296580000|2020-11-25 09:29:40|11211.91|11211.91|11211.78|11211.78|11211.91|11211.91|11211.78|11211.78|0
1606296590000|2020-11-25 09:29:50|11211.07|11211.07|11211.07|11211.07|11211.07|11211.07|11211.07|11211.07|0
1606296600000|2020-11-25 09:30:00|11211.9|11211.9|11211.05|11211.05|11213.74|11213.74|11211.05|11211.05|0
1606296610000|2020-11-25 09:30:10|11210.22|11210.22|11209.47|11209.47|11210.22|11210.22|11208.98|11208.98|0
1606296620000|2020-11-25 09:30:20|11207.83|11207.83|11208.01|11208.01|11208.01|11208.01|11206.74|11206.74|0
1606296630000|2020-11-25 09:30:30|11209.07|11209.07|11212.7|11212.7|11212.99|11212.99|11209.07|11209.07|0
1606296640000|2020-11-25 09:30:40|11212.88|11212.88|11209.32|11209.32|11212.88|11212.88|11209.32|11209.32|0
1606296650000|2020-11-25 09:30:50|11208.74|11208.74|11211.37|11211.37|11211.37|11211.37|11208.74|11208.74|0
1606296660000|2020-11-25 09:31:00|11211.44|11211.44|11210.17|11210.17|11211.83|11211.83|11210.17|11210.17|0
1606296670000|2020-11-25 09:31:10|11208.52|11208.52|11215.13|11215.13|11215.13|11215.13|11208.52|11208.52|0
1606296680000|2020-11-25 09:31:20|11215.27|11215.27|11215.27|11215.27|11215.27|11215.27|11215.27|11215.27|0
1606296690000|2020-11-25 09:31:30|11212.8|11212.8|11217.36|11217.36|11217.45|11217.45|11212.8|11212.8|0
1606296700000|2020-11-25 09:31:40|11217.13|11217.13|11217.58|11217.58|11217.58|11217.58|11217.13|11217.13|0
1606296710000|2020-11-25 09:31:50|11217.87|11217.87|11220.8|11220.8|11220.8|11220.8|11217.87|11217.87|0
1606296720000|2020-11-25 09:32:00|11220.92|11220.92|11222.53|11222.53|11222.53|11222.53|11220.92|11220.92|0
1606296730000|2020-11-25 09:32:10|11222.38|11222.38|11222.35|11222.35|11223.17|11223.17|11219.91|11219.91|0
1606296740000|2020-11-25 09:32:20|11221.7|11221.7|11220.53|11220.53|11221.7|11221.7|11219.6|11219.6|0
1606296750000|2020-11-25 09:32:30|11220.77|11220.77|11223.8|11223.8|11223.8|11223.8|11220.77|11220.77|0
1606296760000|2020-11-25 09:32:40|11224.1|11224.1|11223.98|11223.98|11224.46|11224.46|11223.98|11223.98|0
1606296770000|2020-11-25 09:32:50|11223.55|11223.55|11224.8|11224.8|11224.8|11224.8|11223.55|11223.55|0
1606296780000|2020-11-25 09:33:00|11222.33|11222.33|11222.93|11222.93|11223.37|11223.37|11222.33|11222.33|0
1606296790000|2020-11-25 09:33:10|11222.64|11222.64|11222.64|11222.64|11222.64|11222.64|11222.64|11222.64|0
1606296800000|2020-11-25 09:33:20|11222.13|11222.13|11223.86|11223.86|11223.86|11223.86|11222.13|11222.13|0
1606296810000|2020-11-25 09:33:30|11224.07|11224.07|11223.49|11223.49|11224.07|11224.07|11223.49|11223.49|0
1606296820000|2020-11-25 09:33:40|11223.64|11223.64|11223.13|11223.13|11223.64|11223.64|11223.13|11223.13|0
1606296830000|2020-11-25 09:33:50|11223.28|11223.28|11221.8|11221.8|11223.28|11223.28|11221.8|11221.8|0
1606296840000|2020-11-25 09:34:00|11222.16|11222.16|11224.17|11224.17|11224.29|11224.29|11221.82|11221.82|0
1606296850000|2020-11-25 09:34:10|11224.32|11224.32|11229.09|11229.09|11229.26|11229.26|11224.32|11224.32|0
1606296860000|2020-11-25 09:34:20|11229.6|11229.6|11230.57|11230.57|11230.74|11230.74|11229.09|11229.09|0
1606296870000|2020-11-25 09:34:30|11230.77|11230.77|11228.64|11228.64|11230.94|11230.94|11228.64|11228.64|0
1606296880000|2020-11-25 09:34:40|11228.35|11228.35|11229.68|11229.68|11229.68|11229.68|11228.35|11228.35|0
1606296890000|2020-11-25 09:34:50|11229.87|11229.87|11232.99|11232.99|11232.99|11232.99|11229.87|11229.87|0
1606296900000|2020-11-25 09:35:00|11233.71|11233.71|11233.57|11233.57|11233.95|11233.95|11233.57|11233.57|0
1606296910000|2020-11-25 09:35:10|11232.75|11232.75|11232.75|11232.75|11232.75|11232.75|11232.75|11232.75|0
1606296920000|2020-11-25 09:35:20|11232.46|11232.46|11232.58|11232.58|11232.58|11232.58|11232.46|11232.46|0
1606296930000|2020-11-25 09:35:30|11232.31|11232.31|11232.12|11232.12|11232.31|11232.31|11232.12|11232.12|0
1606296940000|2020-11-25 09:35:40|11232.24|11232.24|11232.1|11232.1|11232.24|11232.24|11232.1|11232.1|0
1606296950000|2020-11-25 09:35:50|11232.54|11232.54|11231.89|11231.89|11232.54|11232.54|11231.89|11231.89|0
1606296960000|2020-11-25 09:36:00|11231.54|11231.54|11230.97|11230.97|11231.77|11231.77|11230.97|11230.97|0
1606296970000|2020-11-25 09:36:10|11230.59|11230.59|11227.21|11227.21|11230.59|11230.59|11227.04|11227.04|0
1606296980000|2020-11-25 09:36:20|11226.97|11226.97|11226.19|11226.19|11226.97|11226.97|11226.19|11226.19|0
1606296990000|2020-11-25 09:36:30|11225.85|11225.85|11225.49|11225.49|11226.14|11226.14|11225.32|11225.32|0
1606297000000|2020-11-25 09:36:40|11224.87|11224.87|11225.5|11225.5|11225.5|11225.5|11224.87|11224.87|0
1606297010000|2020-11-25 09:36:50|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|0
1606297020000|2020-11-25 09:37:00|11224.61|11224.61|11224.72|11224.72|11224.72|11224.72|11224.61|11224.61|0
1606297030000|2020-11-25 09:37:10|11224.61|11224.61|11223.9|11223.9|11224.61|11224.61|11223.9|11223.9|0
1606297040000|2020-11-25 09:37:20|11223.66|11223.66|11221.87|11221.87|11223.66|11223.66|11221.75|11221.75|0
1606297050000|2020-11-25 09:37:30|11221.99|11221.99|11225.78|11225.78|11225.78|11225.78|11221.99|11221.99|0
1606297060000|2020-11-25 09:37:40|11225.69|11225.69|11226.37|11226.37|11226.92|11226.92|11225.69|11225.69|0
1606297070000|2020-11-25 09:37:50|11225.69|11225.69|11225.3|11225.3|11225.69|11225.69|11225.3|11225.3|0
1606297080000|2020-11-25 09:38:00|11225.47|11225.47|11224.21|11224.21|11225.64|11225.64|11224.21|11224.21|0
1606297090000|2020-11-25 09:38:10|11223.92|11223.92|11223.92|11223.92|11223.92|11223.92|11223.92|11223.92|0
1606297100000|2020-11-25 09:38:20|11223.84|11223.84|11222.77|11222.77|11223.84|11223.84|11222.77|11222.77|0
1606297110000|2020-11-25 09:38:30|11222.51|11222.51|11224.72|11224.72|11224.72|11224.72|11222.25|11222.25|0
1606297120000|2020-11-25 09:38:40|11224.46|11224.46|11225.09|11225.09|11225.28|11225.28|11224.46|11224.46|0
1606297130000|2020-11-25 09:38:50|11224.9|11224.9|11222.86|11222.86|11224.9|11224.9|11222.86|11222.86|0
1606297140000|2020-11-25 09:39:00|11222.14|11222.14|11221.78|11221.78|11222.14|11222.14|11221.78|11221.78|0
1606297150000|2020-11-25 09:39:10|11222.02|11222.02|11221.87|11221.87|11222.02|11222.02|11221.87|11221.87|0
1606297160000|2020-11-25 09:39:20|11221.97|11221.97|11221.39|11221.39|11221.97|11221.97|11221.39|11221.39|0
1606297170000|2020-11-25 09:39:30|11221.05|11221.05|11221.67|11221.67|11221.67|11221.67|11221.05|11221.05|0
1606297180000|2020-11-25 09:39:40|11224.14|11224.14|11228.04|11228.04|11228.04|11228.04|11224.1|11224.1|0
1606297190000|2020-11-25 09:39:50|11228.13|11228.13|11228.84|11228.84|11228.84|11228.84|11228.13|11228.13|0
1606297200000|2020-11-25 09:40:00|11229.18|11229.18|11229.18|11229.18|11229.18|11229.18|11229.18|11229.18|0
1606297210000|2020-11-25 09:40:10|11229.52|11229.52|11231.98|11231.98|11231.98|11231.98|11229.52|11229.52|0
1606297220000|2020-11-25 09:40:20|11231.15|11231.15|11231.56|11231.56|11231.56|11231.56|11231.15|11231.15|0
1606297230000|2020-11-25 09:40:30|11231.44|11231.44|11231.08|11231.08|11231.44|11231.44|11231.08|11231.08|0
1606297240000|2020-11-25 09:40:40|11230.7|11230.7|11231.38|11231.38|11231.38|11231.38|11230.7|11230.7|0
1606297250000|2020-11-25 09:40:50|11230.84|11230.84|11231.67|11231.67|11231.67|11231.67|11230.84|11230.84|0
1606297260000|2020-11-25 09:41:00|11231.57|11231.57|11233.22|11233.22|11233.22|11233.22|11231.57|11231.57|0
1606297270000|2020-11-25 09:41:10|11233.1|11233.1|11233.1|11233.1|11233.1|11233.1|11233.1|11233.1|0
1606297280000|2020-11-25 09:41:20|11232.86|11232.86|11232.86|11232.86|11232.86|11232.86|11232.86|11232.86|0
1606297290000|2020-11-25 09:41:30|11233.48|11233.48|11231.8|11231.8|11233.48|11233.48|11231.8|11231.8|0
1606297300000|2020-11-25 09:41:40|11233.45|11233.45|11234.27|11234.27|11234.27|11234.27|11233.45|11233.45|0
1606297310000|2020-11-25 09:41:50|11234.9|11234.9|11233.65|11233.65|11234.9|11234.9|11233.65|11233.65|0
1606297320000|2020-11-25 09:42:00|11233.21|11233.21|11232.45|11232.45|11234.04|11234.04|11232.1|11232.1|0
1606297330000|2020-11-25 09:42:10|11232.54|11232.54|11231.65|11231.65|11232.54|11232.54|11230.52|11230.52|0
1606297340000|2020-11-25 09:42:20|11231.74|11231.74|11233.7|11233.7|11234.21|11234.21|11231.74|11231.74|0
1606297350000|2020-11-25 09:42:30|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|11231.23|0
1606297360000|2020-11-25 09:42:40|11231.52|11231.52|11231.52|11231.52|11231.52|11231.52|11231.52|11231.52|0
1606297370000|2020-11-25 09:42:50|11231.89|11231.89|11230.89|11230.89|11231.89|11231.89|11230.89|11230.89|0
1606297380000|2020-11-25 09:43:00|11230.6|11230.6|11231.91|11231.91|11231.91|11231.91|11230.26|11230.26|0
1606297390000|2020-11-25 09:43:10|11232.73|11232.73|11232.73|11232.73|11232.73|11232.73|11232.73|11232.73|0
1606297400000|2020-11-25 09:43:20|11233.22|11233.22|11233.8|11233.8|11233.8|11233.8|11233.22|11233.22|0
1606297410000|2020-11-25 09:43:30|11233.18|11233.18|11233.47|11233.47|11233.47|11233.47|11233.18|11233.18|0
1606297430000|2020-11-25 09:43:50|11234.32|11234.32|11234.79|11234.79|11234.79|11234.79|11234.32|11234.32|0
1606297440000|2020-11-25 09:44:00|11234.35|11234.35|11234.35|11234.35|11234.35|11234.35|11234.35|11234.35|0
1606297460000|2020-11-25 09:44:20|11235.17|11235.17|11235.32|11235.32|11235.32|11235.32|11234.5|11234.5|0
1606297470000|2020-11-25 09:44:30|11236.14|11236.14|11236.33|11236.33|11236.33|11236.33|11236.14|11236.14|0
1606297480000|2020-11-25 09:44:40|11236.59|11236.59|11238.17|11238.17|11238.17|11238.17|11236.48|11236.48|0
1606297490000|2020-11-25 09:44:50|11237.84|11237.84|11237.77|11237.77|11237.84|11237.84|11237.65|11237.65|0
1606297510000|2020-11-25 09:45:10|11238.1|11238.1|11237.58|11237.58|11238.17|11238.17|11237.58|11237.58|0
1606297520000|2020-11-25 09:45:20|11237.82|11237.82|11237.1|11237.1|11237.82|11237.82|11235.4|11235.4|0
1606297530000|2020-11-25 09:45:30|11237.48|11237.48|11236.69|11236.69|11237.48|11237.48|11236.69|11236.69|0
1606297540000|2020-11-25 09:45:40|11236.8|11236.8|11236.57|11236.57|11236.8|11236.8|11236.57|11236.57|0
1606297550000|2020-11-25 09:45:50|11236.45|11236.45|11236.45|11236.45|11236.45|11236.45|11236.45|11236.45|0
1606297560000|2020-11-25 09:46:00|11238.1|11238.1|11240.8|11240.8|11240.8|11240.8|11238.1|11238.1|0
1606297570000|2020-11-25 09:46:10|11240.42|11240.42|11241.11|11241.11|11241.11|11241.11|11240.29|11240.29|0
1606297580000|2020-11-25 09:46:20|11239.47|11239.47|11242.64|11242.64|11242.64|11242.64|11239.47|11239.47|0
1606297590000|2020-11-25 09:46:30|11241.82|11241.82|11242.1|11242.1|11242.44|11242.44|11240.99|11240.99|0
1606297600000|2020-11-25 09:46:40|11242.51|11242.51|11242.36|11242.36|11243.84|11243.84|11241.77|11241.77|0
1606297610000|2020-11-25 09:46:50|11242.45|11242.45|11242.7|11242.7|11242.7|11242.7|11241.87|11241.87|0
1606297620000|2020-11-25 09:47:00|11241.87|11241.87|11241.87|11241.87|11241.87|11241.87|11241.05|11241.05|0
1606297630000|2020-11-25 09:47:10|11241.58|11241.58|11242.16|11242.16|11242.99|11242.99|11240.52|11240.52|0
1606297640000|2020-11-25 09:47:20|11242.99|11242.99|11243.82|11243.82|11243.82|11243.82|11242.99|11242.99|0
1606297650000|2020-11-25 09:47:30|11243.99|11243.99|11244.99|11244.99|11245.23|11245.23|11243.99|11243.99|0
1606297660000|2020-11-25 09:47:40|11247.46|11247.46|11249.94|11249.94|11250.06|11250.06|11247.29|11247.29|0
1606297670000|2020-11-25 09:47:50|11249.11|11249.11|11249.11|11249.11|11249.11|11249.11|11249.11|11249.11|0
1606297680000|2020-11-25 09:48:00|11249.02|11249.02|11249.26|11249.26|11249.41|11249.41|11249.02|11249.02|0
1606297690000|2020-11-25 09:48:10|11248.88|11248.88|11247.87|11247.87|11249.11|11249.11|11247.87|11247.87|0
1606297700000|2020-11-25 09:48:20|11247.7|11247.7|11247.5|11247.5|11247.89|11247.89|11247.5|11247.5|0
1606297710000|2020-11-25 09:48:30|11247.39|11247.39|11245.3|11245.3|11247.39|11247.39|11245.18|11245.18|0
1606297720000|2020-11-25 09:48:40|11246.95|11246.95|11248.91|11248.91|11251.26|11251.26|11246.95|11246.95|0
1606297730000|2020-11-25 09:48:50|11248.09|11248.09|11248.78|11248.78|11248.91|11248.91|11248.09|11248.09|0
1606297740000|2020-11-25 09:49:00|11248.54|11248.54|11246.53|11246.53|11248.54|11248.54|11245.08|11245.08|0
1606297750000|2020-11-25 09:49:10|11246.38|11246.38|11245.58|11245.58|11246.38|11246.38|11245.58|11245.58|0
1606297760000|2020-11-25 09:49:20|11245.45|11245.45|11247.2|11247.2|11247.2|11247.2|11245.45|11245.45|0
1606297770000|2020-11-25 09:49:30|11246.83|11246.83|11245.22|11245.22|11246.83|11246.83|11245.22|11245.22|0
1606297780000|2020-11-25 09:49:40|11244.87|11244.87|11242.37|11242.37|11244.87|11244.87|11242.37|11242.37|0
1606297790000|2020-11-25 09:49:50|11242.25|11242.25|11240.72|11240.72|11242.37|11242.37|11240.72|11240.72|0
1606297800000|2020-11-25 09:50:00|11239.57|11239.57|11239.11|11239.11|11239.74|11239.74|11239.11|11239.11|0
1606297810000|2020-11-25 09:50:10|11238.73|11238.73|11238.94|11238.94|11239.11|11239.11|11238.35|11238.35|0
1606297820000|2020-11-25 09:50:20|11239.77|11239.77|11241.09|11241.09|11241.2|11241.2|11238.35|11238.35|0
1606297830000|2020-11-25 09:50:30|11240.86|11240.86|11239.25|11239.25|11240.86|11240.86|11239.25|11239.25|0
1606297840000|2020-11-25 09:50:40|11239.13|11239.13|11242.05|11242.05|11242.05|11242.05|11238.36|11238.36|0
1606297850000|2020-11-25 09:50:50|11242.41|11242.41|11241.79|11241.79|11242.41|11242.41|11241.79|11241.79|0
1606297860000|2020-11-25 09:51:00|11241.6|11241.6|11237.63|11237.63|11241.98|11241.98|11237.63|11237.63|0
1606297870000|2020-11-25 09:51:10|11237.56|11237.56|11239.13|11239.13|11239.13|11239.13|11237.12|11237.12|0
1606297880000|2020-11-25 09:51:20|11238.84|11238.84|11238.25|11238.25|11238.84|11238.84|11237.53|11237.53|0
1606297890000|2020-11-25 09:51:30|11237.43|11237.43|11238.25|11238.25|11239.08|11239.08|11236.61|11236.61|0
1606297900000|2020-11-25 09:51:40|11237.96|11237.96|11236.92|11236.92|11237.96|11237.96|11236.8|11236.8|0
1606297910000|2020-11-25 09:51:50|11236.8|11236.8|11239.17|11239.17|11239.17|11239.17|11236.46|11236.46|0
1606297920000|2020-11-25 09:52:00|11238.93|11238.93|11239.74|11239.74|11240.58|11240.58|11238.93|11238.93|0
1606297930000|2020-11-25 09:52:10|11239.53|11239.53|11239.48|11239.48|11239.67|11239.67|11239.28|11239.28|0
1606297940000|2020-11-25 09:52:20|11240.11|11240.11|11240.81|11240.81|11241.75|11241.75|11240.11|11240.11|0
1606297950000|2020-11-25 09:52:30|11241.05|11241.05|11238.77|11238.77|11241.05|11241.05|11238.77|11238.77|0
1606297960000|2020-11-25 09:52:40|11238.43|11238.43|11237.71|11237.71|11239.59|11239.59|11237.71|11237.71|0
1606297970000|2020-11-25 09:52:50|11237.33|11237.33|11237.67|11237.67|11237.67|11237.67|11237.33|11237.33|0
1606297980000|2020-11-25 09:53:00|11238.6|11238.6|11241.06|11241.06|11241.06|11241.06|11238.6|11238.6|0
1606297990000|2020-11-25 09:53:10|11241.3|11241.3|11239.89|11239.89|11241.53|11241.53|11239.06|11239.06|0
1606298000000|2020-11-25 09:53:20|11239.82|11239.82|11236.69|11236.69|11239.82|11239.82|11235.79|11235.79|0
1606298010000|2020-11-25 09:53:30|11236.11|11236.11|11235.74|11235.74|11236.74|11236.74|11235.74|11235.74|0
1606298020000|2020-11-25 09:53:40|11235.89|11235.89|11236.03|11236.03|11236.03|11236.03|11235.89|11235.89|0
1606298030000|2020-11-25 09:53:50|11238.5|11238.5|11238.01|11238.01|11238.5|11238.5|11238.01|11238.01|0
1606298040000|2020-11-25 09:54:00|11237.18|11237.18|11237.5|11237.5|11238.83|11238.83|11236.68|11236.68|0
1606298050000|2020-11-25 09:54:10|11237.74|11237.74|11238.03|11238.03|11238.26|11238.26|11237.74|11237.74|0
1606298060000|2020-11-25 09:54:20|11238.17|11238.17|11238.8|11238.8|11238.8|11238.8|11238.17|11238.17|0
1606298080000|2020-11-25 09:54:40|11238.7|11238.7|11238.8|11238.8|11238.8|11238.8|11238.7|11238.7|0
1606298090000|2020-11-25 09:54:50|11239.08|11239.08|11236.95|11236.95|11239.08|11239.08|11236.61|11236.61|0
1606298100000|2020-11-25 09:55:00|11237.24|11237.24|11238.09|11238.09|11238.09|11238.09|11237.24|11237.24|0
1606298110000|2020-11-25 09:55:10|11237.26|11237.26|11241.09|11241.09|11241.91|11241.91|11237.26|11237.26|0
1606298130000|2020-11-25 09:55:30|11241.67|11241.67|11238.86|11238.86|11241.67|11241.67|11238.86|11238.86|0
1606298140000|2020-11-25 09:55:40|11238.96|11238.96|11238.96|11238.96|11238.96|11238.96|11238.96|11238.96|0
1606298150000|2020-11-25 09:55:50|11238.34|11238.34|11237.62|11237.62|11238.34|11238.34|11237.62|11237.62|0
1606298160000|2020-11-25 09:56:00|11237.9|11237.9|11240.28|11240.28|11240.3|11240.3|11236.63|11236.63|0
1606298180000|2020-11-25 09:56:20|11239.99|11239.99|11238.93|11238.93|11239.99|11239.99|11238.93|11238.93|0
1606298190000|2020-11-25 09:56:30|11238.69|11238.69|11237.52|11237.52|11239.17|11239.17|11237.52|11237.52|0
1606298200000|2020-11-25 09:56:40|11237.33|11237.33|11237.26|11237.26|11237.33|11237.33|11237.26|11237.26|0
1606298210000|2020-11-25 09:56:50|11236.44|11236.44|11235.12|11235.12|11236.44|11236.44|11235.12|11235.12|0
1606298220000|2020-11-25 09:57:00|11234.44|11234.44|11232.63|11232.63|11234.44|11234.44|11232.51|11232.51|0
1606298230000|2020-11-25 09:57:10|11232.44|11232.44|11231.5|11231.5|11232.44|11232.44|11231.5|11231.5|0
1606298240000|2020-11-25 09:57:20|11231.73|11231.73|11230.93|11230.93|11231.73|11231.73|11230.93|11230.93|0
1606298250000|2020-11-25 09:57:30|11230.7|11230.7|11230.79|11230.79|11230.93|11230.93|11230.43|11230.43|0
1606298260000|2020-11-25 09:57:40|11229.96|11229.96|11229.63|11229.63|11229.96|11229.96|11229.63|11229.63|0
1606298270000|2020-11-25 09:57:50|11231.28|11231.28|11231.9|11231.9|11231.9|11231.9|11231.04|11231.04|0
1606298280000|2020-11-25 09:58:00|11231.77|11231.77|11229.33|11229.33|11231.77|11231.77|11229.33|11229.33|0
1606298290000|2020-11-25 09:58:10|11229.59|11229.59|11229.72|11229.72|11229.72|11229.72|11229.59|11229.59|0
1606298300000|2020-11-25 09:58:20|11231.36|11231.36|11231.02|11231.02|11231.5|11231.5|11230.9|11230.9|0
1606298310000|2020-11-25 09:58:30|11230.9|11230.9|11228.68|11228.68|11230.9|11230.9|11228.68|11228.68|0
1606298320000|2020-11-25 09:58:40|11228.49|11228.49|11228.49|11228.49|11228.58|11228.58|11228.49|11228.49|0
1606298330000|2020-11-25 09:58:50|11226.84|11226.84|11225.36|11225.36|11226.84|11226.84|11224.54|11224.54|0
1606298340000|2020-11-25 09:59:00|11225.46|11225.46|11224.11|11224.11|11225.75|11225.75|11224.11|11224.11|0
1606298350000|2020-11-25 09:59:10|11223.82|11223.82|11223.6|11223.6|11223.82|11223.82|11223.6|11223.6|0
1606298370000|2020-11-25 09:59:30|11224.22|11224.22|11222.58|11222.58|11224.22|11224.22|11222.34|11222.34|0
1606298380000|2020-11-25 09:59:40|11222.94|11222.94|11223.33|11223.33|11223.33|11223.33|11222.94|11222.94|0
1606298390000|2020-11-25 09:59:50|11223.21|11223.21|11222.29|11222.29|11223.47|11223.47|11221.82|11221.82|0
1606298400000|2020-11-25 10:00:00|11223.11|11223.11|11224.69|11224.69|11224.69|11224.69|11223.04|11223.04|0
1606298420000|2020-11-25 10:00:20|11225.07|11225.07|11224.51|11224.51|11226.16|11226.16|11224.51|11224.51|0
1606298430000|2020-11-25 10:00:30|11225.13|11225.13|11230.07|11230.07|11230.07|11230.07|11225.13|11225.13|0
1606298440000|2020-11-25 10:00:40|11229.94|11229.94|11230.43|11230.43|11230.43|11230.43|11229.34|11229.34|0
1606298450000|2020-11-25 10:00:50|11231.7|11231.7|11233.67|11233.67|11233.67|11233.67|11231.6|11231.6|0
1606298460000|2020-11-25 10:01:00|11233.43|11233.43|11234.05|11234.05|11234.17|11234.17|11233.43|11233.43|0
1606298470000|2020-11-25 10:01:10|11234.17|11234.17|11234.76|11234.76|11234.76|11234.76|11234.17|11234.17|0
1606298480000|2020-11-25 10:01:20|11234.47|11234.47|11235.56|11235.56|11235.56|11235.56|11234.47|11234.47|0
1606298500000|2020-11-25 10:01:40|11236.03|11236.03|11236.03|11236.03|11236.03|11236.03|11236.03|11236.03|0
1606298510000|2020-11-25 10:01:50|11236.96|11236.96|11236.96|11236.96|11237.2|11237.2|11236.96|11236.96|0
1606298520000|2020-11-25 10:02:00|11237.56|11237.56|11240.22|11240.22|11240.22|11240.22|11237.39|11237.39|0
1606298530000|2020-11-25 10:02:10|11240.05|11240.05|11239.69|11239.69|11240.05|11240.05|11239.69|11239.69|0
1606298540000|2020-11-25 10:02:20|11239.88|11239.88|11239.59|11239.59|11239.88|11239.88|11239.59|11239.59|0
1606298550000|2020-11-25 10:02:30|11240.22|11240.22|11246.81|11246.81|11246.81|11246.81|11240.22|11240.22|0
1606298560000|2020-11-25 10:02:40|11247.63|11247.63|11253.66|11253.66|11254.22|11254.22|11247.63|11247.63|0
1606298570000|2020-11-25 10:02:50|11253.49|11253.49|11252.87|11252.87|11253.49|11253.49|11248.13|11248.13|0
1606298580000|2020-11-25 10:03:00|11249.57|11249.57|11248.2|11248.2|11249.57|11249.57|11248.2|11248.2|0
1606298590000|2020-11-25 10:03:10|11248.03|11248.03|11248.47|11248.47|11248.47|11248.47|11248.03|11248.03|0
1606298600000|2020-11-25 10:03:20|11246.94|11246.94|11248.88|11248.88|11249.05|11249.05|11246.94|11246.94|0
1606298610000|2020-11-25 10:03:30|11249.22|11249.22|11249.22|11249.22|11249.22|11249.22|11249.22|11249.22|0
1606298620000|2020-11-25 10:03:40|11249.94|11249.94|11250.42|11250.42|11250.42|11250.42|11249.94|11249.94|0
1606298640000|2020-11-25 10:04:00|11250.87|11250.87|11248.33|11248.33|11250.87|11250.87|11248.33|11248.33|0
1606298650000|2020-11-25 10:04:10|11248.19|11248.19|11248.33|11248.33|11248.33|11248.33|11248.19|11248.19|0
1606298660000|2020-11-25 10:04:20|11249.98|11249.98|11249.98|11249.98|11249.98|11249.98|11249.98|11249.98|0
1606298670000|2020-11-25 10:04:30|11251.63|11251.63|11252.35|11252.35|11252.35|11252.35|11251.63|11251.63|0
1606298680000|2020-11-25 10:04:40|11254|11254|11254.34|11254.34|11254.34|11254.34|11254|11254|0
1606298690000|2020-11-25 10:04:50|11254.85|11254.85|11254.85|11254.85|11254.85|11254.85|11254.85|11254.85|0
1606298700000|2020-11-25 10:05:00|11255.43|11255.43|11254.6|11254.6|11256.67|11256.67|11254.6|11254.6|0
1606298710000|2020-11-25 10:05:10|11254.75|11254.75|11255.55|11255.55|11256.37|11256.37|11254.63|11254.63|0
1606298720000|2020-11-25 10:05:20|11255.19|11255.19|11255.46|11255.46|11255.46|11255.46|11255.1|11255.1|0
1606298730000|2020-11-25 10:05:30|11254.64|11254.64|11253.65|11253.65|11254.64|11254.64|11253.65|11253.65|0
1606298740000|2020-11-25 10:05:40|11256.12|11256.12|11253.46|11253.46|11256.12|11256.12|11253.46|11253.46|0
1606298750000|2020-11-25 10:05:50|11253.63|11253.63|11253.35|11253.35|11253.97|11253.97|11253.35|11253.35|0
1606298770000|2020-11-25 10:06:10|11253.64|11253.64|11253.64|11253.64|11253.64|11253.64|11253.64|11253.64|0
1606298780000|2020-11-25 10:06:20|11253.91|11253.91|11254.52|11254.52|11254.52|11254.52|11253.91|11253.91|0
1606298790000|2020-11-25 10:06:30|11254.67|11254.67|11255.49|11255.49|11255.49|11255.49|11254.67|11254.67|0
1606298800000|2020-11-25 10:06:40|11256.31|11256.31|11256.67|11256.67|11256.67|11256.67|11256.31|11256.31|0
1606298810000|2020-11-25 10:06:50|11257.49|11257.49|11258.32|11258.32|11258.32|11258.32|11257.49|11257.49|0
1606298820000|2020-11-25 10:07:00|11258.08|11258.08|11257.11|11257.11|11258.08|11258.08|11257.11|11257.11|0
1606298830000|2020-11-25 10:07:10|11256.73|11256.73|11258.27|11258.27|11258.27|11258.27|11256.73|11256.73|0
1606298840000|2020-11-25 10:07:20|11258.1|11258.1|11257.48|11257.48|11258.1|11258.1|11257.48|11257.48|0
1606298850000|2020-11-25 10:07:30|11257.31|11257.31|11255.62|11255.62|11257.48|11257.48|11255.62|11255.62|0
1606298860000|2020-11-25 10:07:40|11256.24|11256.24|11259.12|11259.12|11259.12|11259.12|11256.24|11256.24|0
1606298870000|2020-11-25 10:07:50|11258.83|11258.83|11259.45|11259.45|11259.45|11259.45|11258.83|11258.83|0
1606298900000|2020-11-25 10:08:20|11260.28|11260.28|11262.01|11262.01|11262.01|11262.01|11260.28|11260.28|0
1606298910000|2020-11-25 10:08:30|11262.83|11262.83|11264.86|11264.86|11264.86|11264.86|11262.83|11262.83|0
1606298920000|2020-11-25 10:08:40|11264.66|11264.66|11264.66|11264.66|11264.66|11264.66|11264.66|11264.66|0
1606298930000|2020-11-25 10:08:50|11264.75|11264.75|11264.85|11264.85|11264.85|11264.85|11264.75|11264.75|0
1606298940000|2020-11-25 10:09:00|11264.96|11264.96|11264.96|11264.96|11264.96|11264.96|11264.96|11264.96|0
1606298950000|2020-11-25 10:09:10|11265.08|11265.08|11265.19|11265.19|11265.19|11265.19|11265.08|11265.08|0
1606298970000|2020-11-25 10:09:30|11264.9|11264.9|11264.73|11264.73|11264.9|11264.9|11264.73|11264.73|0
1606298990000|2020-11-25 10:09:50|11265.03|11265.03|11261.7|11261.7|11265.03|11265.03|11261.7|11261.7|0
1606299000000|2020-11-25 10:10:00|11261.34|11261.34|11262.55|11262.55|11262.55|11262.55|11261.17|11261.17|0
1606299010000|2020-11-25 10:10:10|11263.02|11263.02|11261.44|11261.44|11263.02|11263.02|11261.44|11261.44|0
1606299020000|2020-11-25 10:10:20|11262.26|11262.26|11263.78|11263.78|11263.78|11263.78|11262.26|11262.26|0
1606299030000|2020-11-25 10:10:30|11264.17|11264.17|11264.17|11264.17|11264.17|11264.17|11264.17|11264.17|0
1606299040000|2020-11-25 10:10:40|11264.34|11264.34|11264.78|11264.78|11265.16|11265.16|11264.34|11264.34|0
1606299050000|2020-11-25 10:10:50|11265.16|11265.16|11264.83|11264.83|11265.16|11265.16|11264.83|11264.83|0
1606299060000|2020-11-25 10:11:00|11264.71|11264.71|11265.06|11265.06|11265.65|11265.65|11264.71|11264.71|0
1606299070000|2020-11-25 10:11:10|11264.79|11264.79|11264.59|11264.59|11264.79|11264.79|11264.59|11264.59|0
1606299090000|2020-11-25 10:11:30|11264.21|11264.21|11264.21|11264.21|11264.21|11264.21|11264.21|11264.21|0
1606299100000|2020-11-25 10:11:40|11264.32|11264.32|11266.91|11266.91|11266.91|11266.91|11264.32|11264.32|0
1606299110000|2020-11-25 10:11:50|11267.27|11267.27|11270.69|11270.69|11272.58|11272.58|11267.27|11267.27|0
1606299130000|2020-11-25 10:12:10|11270.97|11270.97|11271.57|11271.57|11273.31|11273.31|11270.84|11270.84|0
1606299140000|2020-11-25 10:12:20|11272.27|11272.27|11272.5|11272.5|11272.5|11272.5|11272.27|11272.27|0
1606299150000|2020-11-25 10:12:30|11272.74|11272.74|11272.74|11272.74|11272.74|11272.74|11272.74|11272.74|0
1606299160000|2020-11-25 10:12:40|11273.03|11273.03|11273.03|11273.03|11273.03|11273.03|11273.03|11273.03|0
1606299170000|2020-11-25 10:12:50|11272.74|11272.74|11272.93|11272.93|11273.03|11273.03|11272.2|11272.2|0
1606299180000|2020-11-25 10:13:00|11273.37|11273.37|11272.62|11272.62|11273.37|11273.37|11272.38|11272.38|0
1606299190000|2020-11-25 10:13:10|11273.56|11273.56|11274.39|11274.39|11274.39|11274.39|11273.56|11273.56|0
1606299200000|2020-11-25 10:13:20|11274.68|11274.68|11274.68|11274.68|11274.68|11274.68|11274.68|11274.68|0
1606299210000|2020-11-25 10:13:30|11273.86|11273.86|11274.68|11274.68|11274.68|11274.68|11273.86|11273.86|0
1606299220000|2020-11-25 10:13:40|11274.06|11274.06|11274.06|11274.06|11274.06|11274.06|11274.06|11274.06|0
1606299240000|2020-11-25 10:14:00|11274.18|11274.18|11273.12|11273.12|11274.18|11274.18|11273.12|11273.12|0
1606299250000|2020-11-25 10:14:10|11272.83|11272.83|11272.13|11272.13|11272.83|11272.83|11272.13|11272.13|0
1606299260000|2020-11-25 10:14:20|11272.47|11272.47|11271.86|11271.86|11272.47|11272.47|11271.86|11271.86|0
1606299270000|2020-11-25 10:14:30|11271.24|11271.24|11271.24|11271.24|11271.24|11271.24|11271.24|11271.24|0
1606299290000|2020-11-25 10:14:50|11267.94|11267.94|11268.41|11268.41|11268.41|11268.41|11267.94|11267.94|0
1606299300000|2020-11-25 10:15:00|11268.24|11268.24|11268.24|11268.24|11268.24|11268.24|11268.24|11268.24|0
1606299310000|2020-11-25 10:15:10|11268.34|11268.34|11268.22|11268.22|11268.34|11268.34|11268.22|11268.22|0
1606299320000|2020-11-25 10:15:20|11268.39|11268.39|11267.98|11267.98|11268.73|11268.73|11267.98|11267.98|0
1606299330000|2020-11-25 10:15:30|11267.64|11267.64|11272.58|11272.58|11272.58|11272.58|11267.64|11267.64|0
1606299340000|2020-11-25 10:15:40|11271.96|11271.96|11272.98|11272.98|11272.98|11272.98|11271.33|11271.33|0
1606299350000|2020-11-25 10:15:50|11274.23|11274.23|11274.49|11274.49|11274.49|11274.49|11274.23|11274.23|0
1606299360000|2020-11-25 10:16:00|11274.37|11274.37|11274.86|11274.86|11274.86|11274.86|11274.37|11274.37|0
1606299370000|2020-11-25 10:16:10|11274.97|11274.97|11274.97|11274.97|11274.97|11274.97|11274.97|11274.97|0
1606299380000|2020-11-25 10:16:20|11275.7|11275.7|11275.29|11275.29|11275.7|11275.7|11275.29|11275.29|0
1606299390000|2020-11-25 10:16:30|11274.91|11274.91|11274.91|11274.91|11274.91|11274.91|11274.91|11274.91|0
1606299410000|2020-11-25 10:16:50|11274.79|11274.79|11274.43|11274.43|11274.79|11274.79|11274.43|11274.43|0
1606299420000|2020-11-25 10:17:00|11274.81|11274.81|11273.17|11273.17|11274.81|11274.81|11273.17|11273.17|0
1606299430000|2020-11-25 10:17:10|11272.7|11272.7|11272.45|11272.45|11272.76|11272.76|11272.45|11272.45|0
1606299440000|2020-11-25 10:17:20|11272.33|11272.33|11271.99|11271.99|11272.33|11272.33|11271.99|11271.99|0
1606299450000|2020-11-25 10:17:30|11271.84|11271.84|11273.72|11273.72|11273.72|11273.72|11271.79|11271.79|0
1606299460000|2020-11-25 10:17:40|11274.01|11274.01|11273.59|11273.59|11274.3|11274.3|11273.47|11273.47|0
1606299470000|2020-11-25 10:17:50|11273.4|11273.4|11273.31|11273.31|11273.69|11273.69|11273.31|11273.31|0
1606299480000|2020-11-25 10:18:00|11273.12|11273.12|11270.71|11270.71|11273.18|11273.18|11270.71|11270.71|0
1606299490000|2020-11-25 10:18:10|11270.94|11270.94|11270.94|11270.94|11270.94|11270.94|11270.94|11270.94|0
1606299500000|2020-11-25 10:18:20|11270.47|11270.47|11270.91|11270.91|11270.91|11270.91|11270.47|11270.47|0
1606299510000|2020-11-25 10:18:30|11271.2|11271.2|11271.27|11271.27|11271.27|11271.27|11271.05|11271.05|0
1606299520000|2020-11-25 10:18:40|11271.39|11271.39|11271.23|11271.23|11271.54|11271.54|11271.23|11271.23|0
1606299540000|2020-11-25 10:19:00|11271.33|11271.33|11271.04|11271.04|11271.62|11271.62|11271.04|11271.04|0
1606299560000|2020-11-25 10:19:20|11270.41|11270.41|11270.49|11270.49|11270.49|11270.49|11270.41|11270.41|0
1606299570000|2020-11-25 10:19:30|11270.83|11270.83|11271.19|11271.19|11271.19|11271.19|11270.83|11270.83|0
1606299580000|2020-11-25 10:19:40|11271.13|11271.13|11267.71|11267.71|11271.13|11271.13|11267.71|11267.71|0
1606299590000|2020-11-25 10:19:50|11267.98|11267.98|11266.53|11266.53|11267.98|11267.98|11266.53|11266.53|0
1606299600000|2020-11-25 10:20:00|11267.15|11267.15|11268.06|11268.06|11268.89|11268.89|11265.59|11265.59|0
1606299610000|2020-11-25 10:20:10|11268.89|11268.89|11268.7|11268.7|11270.05|11270.05|11268.4|11268.4|0
1606299620000|2020-11-25 10:20:20|11267.05|11267.05|11267.05|11267.05|11267.05|11267.05|11267.05|11267.05|0
1606299630000|2020-11-25 10:20:30|11267.17|11267.17|11267.08|11267.08|11267.17|11267.17|11266.88|11266.88|0
1606299640000|2020-11-25 10:20:40|11267.01|11267.01|11267.03|11267.03|11267.28|11267.28|11266.91|11266.91|0
1606299650000|2020-11-25 10:20:50|11266.86|11266.86|11266.92|11266.92|11266.92|11266.92|11266.86|11266.86|0
1606299660000|2020-11-25 10:21:00|11266.78|11266.78|11260.93|11260.93|11266.78|11266.78|11260.93|11260.93|0
1606299670000|2020-11-25 10:21:10|11261.75|11261.75|11263.47|11263.47|11264.29|11264.29|11261.75|11261.75|0
1606299680000|2020-11-25 10:21:20|11264.29|11264.29|11264.87|11264.87|11265.46|11265.46|11264.29|11264.29|0
1606299690000|2020-11-25 10:21:30|11264.73|11264.73|11265.03|11265.03|11265.03|11265.03|11264.73|11264.73|0
1606299700000|2020-11-25 10:21:40|11265.17|11265.17|11265.17|11265.17|11265.17|11265.17|11265.17|11265.17|0
1606299720000|2020-11-25 10:22:00|11264.94|11264.94|11264.94|11264.94|11264.94|11264.94|11264.94|11264.94|0
1606299730000|2020-11-25 10:22:10|11265.76|11265.76|11265.76|11265.76|11265.76|11265.76|11265.76|11265.76|0
1606299740000|2020-11-25 10:22:20|11265.47|11265.47|11265.47|11265.47|11265.76|11265.76|11265.47|11265.47|0
1606299750000|2020-11-25 10:22:30|11265.94|11265.94|11265.7|11265.7|11265.94|11265.94|11265.7|11265.7|0
1606299760000|2020-11-25 10:22:40|11265.57|11265.57|11264.66|11264.66|11265.57|11265.57|11264.66|11264.66|0
1606299770000|2020-11-25 10:22:50|11263.01|11263.01|11263.01|11263.01|11263.01|11263.01|11263.01|11263.01|0
1606299780000|2020-11-25 10:23:00|11262.39|11262.39|11262.54|11262.54|11262.77|11262.77|11261.72|11261.72|0
1606299790000|2020-11-25 10:23:10|11262.31|11262.31|11262.31|11262.31|11262.31|11262.31|11262.31|11262.31|0
1606299800000|2020-11-25 10:23:20|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|0
1606299810000|2020-11-25 10:23:30|11262.26|11262.26|11265.35|11265.35|11265.35|11265.35|11262.26|11262.26|0
1606299820000|2020-11-25 10:23:40|11265.48|11265.48|11265.19|11265.19|11265.48|11265.48|11265.19|11265.19|0
1606299840000|2020-11-25 10:24:00|11264.37|11264.37|11264.08|11264.08|11264.37|11264.37|11264.08|11264.08|0
1606299850000|2020-11-25 10:24:10|11264.37|11264.37|11264.37|11264.37|11264.37|11264.37|11264.37|11264.37|0
1606299860000|2020-11-25 10:24:20|11264.71|11264.71|11265|11265|11265|11265|11264.71|11264.71|0
1606299870000|2020-11-25 10:24:30|11265.41|11265.41|11265.41|11265.41|11265.41|11265.41|11265.41|11265.41|0
1606299880000|2020-11-25 10:24:40|11265.29|11265.29|11264.37|11264.37|11265.87|11265.87|11264.08|11264.08|0
1606299890000|2020-11-25 10:24:50|11263.75|11263.75|11263.58|11263.58|11263.75|11263.75|11263.58|11263.58|0
1606299900000|2020-11-25 10:25:00|11263.29|11263.29|11263|11263|11263.29|11263.29|11263|11263|0
1606299910000|2020-11-25 10:25:10|11262.77|11262.77|11262.77|11262.77|11262.77|11262.77|11262.77|11262.77|0
1606299920000|2020-11-25 10:25:20|11263.06|11263.06|11264.14|11264.14|11264.14|11264.14|11261.42|11261.42|0
1606299930000|2020-11-25 10:25:30|11264.43|11264.43|11264.43|11264.43|11264.43|11264.43|11264.43|11264.43|0
1606299940000|2020-11-25 10:25:40|11263.81|11263.81|11263.67|11263.67|11263.81|11263.81|11263.67|11263.67|0
1606299950000|2020-11-25 10:25:50|11263.04|11263.04|11262.94|11262.94|11263.04|11263.04|11262.94|11262.94|0
1606299960000|2020-11-25 10:26:00|11263.45|11263.45|11262.87|11262.87|11263.45|11263.45|11262.87|11262.87|0
1606299970000|2020-11-25 10:26:10|11263.24|11263.24|11263.38|11263.38|11263.38|11263.38|11263.24|11263.24|0
1606299980000|2020-11-25 10:26:20|11263.24|11263.24|11263.36|11263.36|11263.53|11263.53|11263.09|11263.09|0
1606299990000|2020-11-25 10:26:30|11263.65|11263.65|11265.88|11265.88|11265.88|11265.88|11263.41|11263.41|0
1606300000000|2020-11-25 10:26:40|11266.7|11266.7|11266.07|11266.07|11266.89|11266.89|11266.07|11266.07|0
1606300010000|2020-11-25 10:26:50|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|0
1606300020000|2020-11-25 10:27:00|11266.42|11266.42|11265.77|11265.77|11266.73|11266.73|11265.77|11265.77|0
1606300030000|2020-11-25 10:27:10|11265.3|11265.3|11263.65|11263.65|11265.92|11265.92|11263.65|11263.65|0
1606300040000|2020-11-25 10:27:20|11263.39|11263.39|11263.49|11263.49|11263.49|11263.49|11263.39|11263.39|0
1606300050000|2020-11-25 10:27:30|11263.38|11263.38|11263.14|11263.14|11263.38|11263.38|11263.14|11263.14|0
1606300060000|2020-11-25 10:27:40|11262.91|11262.91|11266.55|11266.55|11266.84|11266.84|11262.56|11262.56|0
1606300070000|2020-11-25 10:27:50|11266.66|11266.66|11267.61|11267.61|11267.61|11267.61|11266.66|11266.66|0
1606300080000|2020-11-25 10:28:00|11267.73|11267.73|11268.7|11268.7|11268.7|11268.7|11267.73|11267.73|0
1606300090000|2020-11-25 10:28:10|11268.58|11268.58|11268.46|11268.46|11268.58|11268.58|11268.46|11268.46|0
1606300100000|2020-11-25 10:28:20|11268.75|11268.75|11269.93|11269.93|11269.93|11269.93|11268.75|11268.75|0
1606300110000|2020-11-25 10:28:30|11270.08|11270.08|11270.28|11270.28|11272.55|11272.55|11270.08|11270.08|0
1606300130000|2020-11-25 10:28:50|11271.93|11271.93|11272.75|11272.75|11272.75|11272.75|11271.93|11271.93|0
1606300140000|2020-11-25 10:29:00|11272.58|11272.58|11271.76|11271.76|11272.58|11272.58|11271.76|11271.76|0
1606300150000|2020-11-25 10:29:10|11270.11|11270.11|11273.12|11273.12|11273.12|11273.12|11270.11|11270.11|0
1606300160000|2020-11-25 10:29:20|11273|11273|11273.2|11273.2|11273.37|11273.37|11272.55|11272.55|0
1606300170000|2020-11-25 10:29:30|11273.09|11273.09|11272.5|11272.5|11273.09|11273.09|11272.35|11272.35|0
1606300190000|2020-11-25 10:29:50|11273.32|11273.32|11273.52|11273.52|11273.52|11273.52|11273.32|11273.32|0
1606300200000|2020-11-25 10:30:00|11273.42|11273.42|11273.43|11273.43|11274.05|11274.05|11273.42|11273.42|0
1606300210000|2020-11-25 10:30:10|11273.61|11273.61|11273.61|11273.61|11273.61|11273.61|11273.61|11273.61|0
1606300220000|2020-11-25 10:30:20|11273.74|11273.74|11274.08|11274.08|11274.08|11274.08|11273.7|11273.7|0
1606300230000|2020-11-25 10:30:30|11275.33|11275.33|11275.33|11275.33|11275.33|11275.33|11275.33|11275.33|0
1606300240000|2020-11-25 10:30:40|11275.46|11275.46|11274.84|11274.84|11275.46|11275.46|11274.84|11274.84|0
1606300250000|2020-11-25 10:30:50|11274.01|11274.01|11274.15|11274.15|11274.15|11274.15|11274.01|11274.01|0
1606300270000|2020-11-25 10:31:10|11274.26|11274.26|11273.92|11273.92|11274.26|11274.26|11273.92|11273.92|0
1606300280000|2020-11-25 10:31:20|11274.16|11274.16|11274.16|11274.16|11274.16|11274.16|11274.16|11274.16|0
1606300290000|2020-11-25 10:31:30|11274.02|11274.02|11273.96|11273.96|11274.02|11274.02|11273.96|11273.96|0
1606300300000|2020-11-25 10:31:40|11273.76|11273.76|11277.05|11277.05|11277.05|11277.05|11273.76|11273.76|0
1606300310000|2020-11-25 10:31:50|11277.63|11277.63|11277.49|11277.49|11277.63|11277.63|11277.49|11277.49|0
1606300320000|2020-11-25 10:32:00|11277.68|11277.68|11278.9|11278.9|11279.32|11279.32|11277.68|11277.68|0
1606300330000|2020-11-25 10:32:10|11279.01|11279.01|11279.01|11279.01|11279.01|11279.01|11279.01|11279.01|0
1606300340000|2020-11-25 10:32:20|11279.31|11279.31|11279.65|11279.65|11279.65|11279.65|11279.31|11279.31|0
1606300350000|2020-11-25 10:32:30|11280.47|11280.47|11280.47|11280.47|11280.47|11280.47|11280.47|11280.47|0
1606300380000|2020-11-25 10:33:00|11279.65|11279.65|11279.73|11279.73|11279.73|11279.73|11279.65|11279.65|0
1606300390000|2020-11-25 10:33:10|11279.45|11279.45|11280.41|11280.41|11280.41|11280.41|11278.82|11278.82|0
1606300400000|2020-11-25 10:33:20|11280.59|11280.59|11281.21|11281.21|11281.21|11281.21|11280.59|11280.59|0
1606300410000|2020-11-25 10:33:30|11282.46|11282.46|11283.44|11283.44|11283.44|11283.44|11282.46|11282.46|0
1606300430000|2020-11-25 10:33:50|11283.54|11283.54|11286.33|11286.33|11286.33|11286.33|11283.54|11283.54|0
1606300440000|2020-11-25 10:34:00|11286.67|11286.67|11285.68|11285.68|11286.67|11286.67|11285.44|11285.44|0
1606300450000|2020-11-25 10:34:10|11285.44|11285.44|11285.18|11285.18|11285.44|11285.44|11285.18|11285.18|0
1606300460000|2020-11-25 10:34:20|11285.41|11285.41|11286.61|11286.61|11286.71|11286.71|11285.41|11285.41|0
1606300470000|2020-11-25 10:34:30|11286.52|11286.52|11286.2|11286.2|11286.52|11286.52|11285.69|11285.69|0
1606300480000|2020-11-25 10:34:40|11286.48|11286.48|11286.81|11286.81|11286.81|11286.81|11286.48|11286.48|0
1606300490000|2020-11-25 10:34:50|11286.43|11286.43|11286.07|11286.07|11286.43|11286.43|11286.07|11286.07|0
1606300500000|2020-11-25 10:35:00|11285.79|11285.79|11285.07|11285.07|11285.79|11285.79|11285.07|11285.07|0
1606300510000|2020-11-25 10:35:10|11283.42|11283.42|11283.28|11283.28|11283.42|11283.42|11283.28|11283.28|0
1606300520000|2020-11-25 10:35:20|11282.45|11282.45|11281.27|11281.27|11283.28|11283.28|11280.44|11280.44|0
1606300530000|2020-11-25 10:35:30|11282.09|11282.09|11281.87|11281.87|11283.11|11283.11|11281.58|11281.58|0
1606300550000|2020-11-25 10:35:50|11282.21|11282.21|11282.12|11282.12|11282.21|11282.21|11282.12|11282.12|0
1606300560000|2020-11-25 10:36:00|11281.29|11281.29|11282.12|11282.12|11282.12|11282.12|11281.29|11281.29|0
1606300570000|2020-11-25 10:36:10|11281.83|11281.83|11281.83|11281.83|11281.83|11281.83|11281.83|11281.83|0
1606300580000|2020-11-25 10:36:20|11282.02|11282.02|11282.2|11282.2|11282.2|11282.2|11282.02|11282.02|0
1606300610000|2020-11-25 10:36:50|11282.83|11282.83|11282.83|11282.83|11282.83|11282.83|11282.83|11282.83|0
1606300620000|2020-11-25 10:37:00|11283.45|11283.45|11283.7|11283.7|11283.7|11283.7|11283.45|11283.45|0
1606300630000|2020-11-25 10:37:10|11282.88|11282.88|11283.05|11283.05|11283.05|11283.05|11282.88|11282.88|0
1606300640000|2020-11-25 10:37:20|11283.78|11283.78|11283.78|11283.78|11283.78|11283.78|11283.78|11283.78|0
1606300650000|2020-11-25 10:37:30|11284.14|11284.14|11283.97|11283.97|11284.14|11284.14|11283.97|11283.97|0
1606300670000|2020-11-25 10:37:50|11281.5|11281.5|11281.5|11281.5|11281.5|11281.5|11281.5|11281.5|0
1606300690000|2020-11-25 10:38:10|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|0
1606300710000|2020-11-25 10:38:30|11282.75|11282.75|11280.81|11280.81|11282.75|11282.75|11280.81|11280.81|0
1606300730000|2020-11-25 10:38:50|11281.63|11281.63|11281.71|11281.71|11281.8|11281.8|11281.63|11281.63|0
1606300740000|2020-11-25 10:39:00|11281.78|11281.78|11282.08|11282.08|11282.46|11282.46|11281.78|11281.78|0
1606300750000|2020-11-25 10:39:10|11281.86|11281.86|11281.86|11281.86|11281.86|11281.86|11281.86|11281.86|0
1606300760000|2020-11-25 10:39:20|11280.21|11280.21|11278.96|11278.96|11280.21|11280.21|11278.96|11278.96|0
1606300780000|2020-11-25 10:39:40|11279.33|11279.33|11279.91|11279.91|11279.91|11279.91|11279.33|11279.33|0
1606300790000|2020-11-25 10:39:50|11279.72|11279.72|11274.78|11274.78|11279.72|11279.72|11274.78|11274.78|0
1606300800000|2020-11-25 10:40:00|11274.61|11274.61|11275.07|11275.07|11275.07|11275.07|11274.25|11274.25|0
1606300810000|2020-11-25 10:40:10|11276.72|11276.72|11276.68|11276.68|11276.97|11276.97|11276.51|11276.51|0
1606300820000|2020-11-25 10:40:20|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|11276.81|0
1606300840000|2020-11-25 10:40:40|11276.98|11276.98|11278.48|11278.48|11278.48|11278.48|11276.98|11276.98|0
1606300850000|2020-11-25 10:40:50|11278.29|11278.29|11278.58|11278.58|11279.15|11279.15|11278.29|11278.29|0
1606300870000|2020-11-25 10:41:10|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|0
1606300880000|2020-11-25 10:41:20|11279.49|11279.49|11279.3|11279.3|11279.66|11279.66|11279.3|11279.3|0
1606300890000|2020-11-25 10:41:30|11278.47|11278.47|11277.17|11277.17|11278.47|11278.47|11276.83|11276.83|0
1606300900000|2020-11-25 10:41:40|11276.7|11276.7|11277.04|11277.04|11277.04|11277.04|11276.7|11276.7|0
1606300910000|2020-11-25 10:41:50|11277.17|11277.17|11278.38|11278.38|11278.38|11278.38|11277.17|11277.17|0
1606300930000|2020-11-25 10:42:10|11275.91|11275.91|11274.6|11274.6|11276.08|11276.08|11274.47|11274.47|0
1606300940000|2020-11-25 10:42:20|11273.78|11273.78|11274.04|11274.04|11274.04|11274.04|11273.78|11273.78|0
1606300950000|2020-11-25 10:42:30|11273.53|11273.53|11273.53|11273.53|11273.53|11273.53|11273.53|11273.53|0
1606300960000|2020-11-25 10:42:40|11273.65|11273.65|11273.34|11273.34|11273.65|11273.65|11272.83|11272.83|0
1606300970000|2020-11-25 10:42:50|11273.51|11273.51|11272.88|11272.88|11273.51|11273.51|11272.88|11272.88|0
1606300980000|2020-11-25 10:43:00|11273.12|11273.12|11272.87|11272.87|11273.12|11273.12|11272.87|11272.87|0
1606301000000|2020-11-25 10:43:20|11273.04|11273.04|11273.04|11273.04|11273.04|11273.04|11273.04|11273.04|0
1606301010000|2020-11-25 10:43:30|11273.38|11273.38|11271.91|11271.91|11273.38|11273.38|11271.91|11271.91|0
1606301020000|2020-11-25 10:43:40|11271.71|11271.71|11271.71|11271.71|11271.71|11271.71|11271.71|11271.71|0
1606301030000|2020-11-25 10:43:50|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|11270.07|0
1606301040000|2020-11-25 10:44:00|11269.78|11269.78|11268.9|11268.9|11269.78|11269.78|11268.13|11268.13|0
1606301050000|2020-11-25 10:44:10|11268.7|11268.7|11269|11269|11269|11269|11268.7|11268.7|0
1606301060000|2020-11-25 10:44:20|11266.53|11266.53|11266.53|11266.53|11266.53|11266.53|11266.53|11266.53|0
1606301070000|2020-11-25 10:44:30|11266.19|11266.19|11265.83|11265.83|11266.19|11266.19|11265.8|11265.8|0
1606301080000|2020-11-25 10:44:40|11265.72|11265.72|11265.72|11265.72|11265.72|11265.72|11265.72|11265.72|0
1606301090000|2020-11-25 10:44:50|11265.48|11265.48|11268.47|11268.47|11268.47|11268.47|11264.67|11264.67|0
1606301100000|2020-11-25 10:45:00|11267.65|11267.65|11267.35|11267.35|11267.65|11267.65|11267.16|11267.16|0
1606301110000|2020-11-25 10:45:10|11267.12|11267.12|11266.62|11266.62|11267.12|11267.12|11266.18|11266.18|0
1606301120000|2020-11-25 10:45:20|11267.24|11267.24|11267.57|11267.57|11267.57|11267.57|11267.24|11267.24|0
1606301130000|2020-11-25 10:45:30|11267.4|11267.4|11267.58|11267.58|11267.67|11267.67|11267.4|11267.4|0
1606301160000|2020-11-25 10:46:00|11267.77|11267.77|11267.77|11267.77|11267.77|11267.77|11267.77|11267.77|0
1606301170000|2020-11-25 10:46:10|11267.89|11267.89|11267.91|11267.91|11267.97|11267.97|11267.89|11267.89|0
1606301190000|2020-11-25 10:46:30|11267.7|11267.7|11269.25|11269.25|11269.25|11269.25|11267.43|11267.43|0
1606301210000|2020-11-25 10:46:50|11268.96|11268.96|11269.42|11269.42|11269.54|11269.54|11268.96|11268.96|0
1606301220000|2020-11-25 10:47:00|11269.59|11269.59|11269.59|11269.59|11269.59|11269.59|11269.59|11269.59|0
1606301230000|2020-11-25 10:47:10|11269.72|11269.72|11269.91|11269.91|11270.01|11270.01|11269.72|11269.72|0
1606301240000|2020-11-25 10:47:20|11269.71|11269.71|11269.38|11269.38|11269.71|11269.71|11269.38|11269.38|0
1606301250000|2020-11-25 10:47:30|11269.52|11269.52|11269.89|11269.89|11269.89|11269.89|11269.52|11269.52|0
1606301260000|2020-11-25 10:47:40|11270.47|11270.47|11270.76|11270.76|11270.76|11270.76|11270.47|11270.47|0
1606301270000|2020-11-25 10:47:50|11270.93|11270.93|11270.93|11270.93|11270.93|11270.93|11270.93|11270.93|0
1606301280000|2020-11-25 10:48:00|11270.82|11270.82|11271.22|11271.22|11271.22|11271.22|11270.82|11270.82|0
1606301290000|2020-11-25 10:48:10|11271.39|11271.39|11270.81|11270.81|11271.39|11271.39|11270.81|11270.81|0
1606301300000|2020-11-25 10:48:20|11271.19|11271.19|11271.07|11271.07|11271.19|11271.19|11271.07|11271.07|0
1606301310000|2020-11-25 10:48:30|11270.98|11270.98|11271|11271|11271.07|11271.07|11270.9|11270.9|0
1606301340000|2020-11-25 10:49:00|11270.85|11270.85|11270.59|11270.59|11270.85|11270.85|11270.08|11270.08|0
1606301360000|2020-11-25 10:49:20|11270.83|11270.83|11270.83|11270.83|11270.83|11270.83|11270.83|11270.83|0
1606301370000|2020-11-25 10:49:30|11270.92|11270.92|11270.92|11270.92|11270.92|11270.92|11270.92|11270.92|0
1606301380000|2020-11-25 10:49:40|11270.81|11270.81|11270.79|11270.79|11270.81|11270.81|11270.7|11270.7|0
1606301390000|2020-11-25 10:49:50|11270.62|11270.62|11270.79|11270.79|11270.79|11270.79|11270.62|11270.62|0
1606301400000|2020-11-25 10:50:00|11270.56|11270.56|11271.03|11271.03|11271.03|11271.03|11270.56|11270.56|0
1606301410000|2020-11-25 10:50:10|11271.2|11271.2|11271.2|11271.2|11271.2|11271.2|11271.2|11271.2|0
1606301420000|2020-11-25 10:50:20|11270.73|11270.73|11270.71|11270.71|11270.73|11270.73|11270.54|11270.54|0
1606301430000|2020-11-25 10:50:30|11270.88|11270.88|11271|11271|11271|11271|11270.88|11270.88|0
1606301450000|2020-11-25 10:50:50|11270.17|11270.17|11271.09|11271.09|11271.09|11271.09|11270.17|11270.17|0
1606301460000|2020-11-25 10:51:00|11271.38|11271.38|11269.97|11269.97|11271.38|11271.38|11269.97|11269.97|0
1606301470000|2020-11-25 10:51:10|11269.69|11269.69|11269.69|11269.69|11269.69|11269.69|11269.69|11269.69|0
1606301480000|2020-11-25 10:51:20|11269.22|11269.22|11269.22|11269.22|11269.22|11269.22|11269.22|11269.22|0
1606301500000|2020-11-25 10:51:40|11269.69|11269.69|11269.83|11269.83|11269.83|11269.83|11269.59|11269.59|0
1606301510000|2020-11-25 10:51:50|11270.21|11270.21|11269.95|11269.95|11270.36|11270.36|11269.95|11269.95|0
1606301520000|2020-11-25 10:52:00|11270.12|11270.12|11269.59|11269.59|11270.12|11270.12|11269.59|11269.59|0
1606301530000|2020-11-25 10:52:10|11269.39|11269.39|11269.73|11269.73|11269.73|11269.73|11269.39|11269.39|0
1606301540000|2020-11-25 10:52:20|11270.02|11270.02|11268.79|11268.79|11270.02|11270.02|11268.79|11268.79|0
1606301550000|2020-11-25 10:52:30|11267.97|11267.97|11267.7|11267.7|11267.97|11267.97|11267.27|11267.27|0
1606301560000|2020-11-25 10:52:40|11267.58|11267.58|11266.9|11266.9|11267.73|11267.73|11266.9|11266.9|0
1606301570000|2020-11-25 10:52:50|11267.73|11267.73|11267.82|11267.82|11267.82|11267.82|11267.73|11267.73|0
1606301580000|2020-11-25 10:53:00|11267.49|11267.49|11267.49|11267.49|11267.49|11267.49|11267.49|11267.49|0
1606301590000|2020-11-25 10:53:10|11266.67|11266.67|11264.66|11264.66|11266.67|11266.67|11264.66|11264.66|0
1606301600000|2020-11-25 10:53:20|11264.9|11264.9|11264.95|11264.95|11265.14|11265.14|11264.9|11264.9|0
1606301610000|2020-11-25 10:53:30|11265.31|11265.31|11264.9|11264.9|11265.31|11265.31|11264.9|11264.9|0
1606301620000|2020-11-25 10:53:40|11265.14|11265.14|11265.14|11265.14|11265.14|11265.14|11265.14|11265.14|0
1606301630000|2020-11-25 10:53:50|11265.96|11265.96|11265.73|11265.73|11266.09|11266.09|11265.73|11265.73|0
1606301640000|2020-11-25 10:54:00|11265.83|11265.83|11264.49|11264.49|11265.83|11265.83|11264.49|11264.49|0
1606301650000|2020-11-25 10:54:10|11264.36|11264.36|11264.19|11264.19|11264.36|11264.36|11264.19|11264.19|0
1606301660000|2020-11-25 10:54:20|11264.07|11264.07|11264.07|11264.07|11264.07|11264.07|11264.07|11264.07|0
1606301670000|2020-11-25 10:54:30|11264.26|11264.26|11264.39|11264.39|11264.45|11264.45|11264.17|11264.17|0
1606301680000|2020-11-25 10:54:40|11264.56|11264.56|11266.2|11266.2|11266.33|11266.33|11264.56|11264.56|0
1606301690000|2020-11-25 10:54:50|11266.71|11266.71|11266.71|11266.71|11266.71|11266.71|11266.71|11266.71|0
1606301700000|2020-11-25 10:55:00|11266.32|11266.32|11265.75|11265.75|11266.32|11266.32|11265.75|11265.75|0
1606301710000|2020-11-25 10:55:10|11265.95|11265.95|11265.95|11265.95|11265.95|11265.95|11265.95|11265.95|0
1606301720000|2020-11-25 10:55:20|11265.48|11265.48|11264.68|11264.68|11265.48|11265.48|11264.34|11264.34|0
1606301740000|2020-11-25 10:55:40|11264.62|11264.62|11262.81|11262.81|11264.62|11264.62|11262.81|11262.81|0
1606301750000|2020-11-25 10:55:50|11263.15|11263.15|11263.49|11263.49|11263.49|11263.49|11263.15|11263.15|0
1606301760000|2020-11-25 10:56:00|11263.15|11263.15|11263.45|11263.45|11263.57|11263.57|11263.15|11263.15|0
1606301770000|2020-11-25 10:56:10|11263.74|11263.74|11264.35|11264.35|11264.35|11264.35|11263.74|11263.74|0
1606301780000|2020-11-25 10:56:20|11263.52|11263.52|11263.64|11263.64|11263.64|11263.64|11263.52|11263.52|0
1606301790000|2020-11-25 10:56:30|11263.35|11263.35|11262.86|11262.86|11263.35|11263.35|11262.86|11262.86|0
1606301800000|2020-11-25 10:56:40|11263|11263|11263.15|11263.15|11263.15|11263.15|11262.86|11262.86|0
1606301810000|2020-11-25 10:56:50|11262.91|11262.91|11263.04|11263.04|11263.04|11263.04|11262.91|11262.91|0
1606301820000|2020-11-25 10:57:00|11263.14|11263.14|11264.32|11264.32|11264.32|11264.32|11263.14|11263.14|0
1606301830000|2020-11-25 10:57:10|11264.47|11264.47|11263.91|11263.91|11264.47|11264.47|11263.77|11263.77|0
1606301860000|2020-11-25 10:57:40|11263.62|11263.62|11264.01|11264.01|11264.01|11264.01|11263.62|11263.62|0
1606301870000|2020-11-25 10:57:50|11264.3|11264.3|11264.83|11264.83|11264.83|11264.83|11264.3|11264.3|0
1606301880000|2020-11-25 10:58:00|11265|11265|11265.14|11265.14|11265.14|11265.14|11265|11265|0
1606301890000|2020-11-25 10:58:10|11265.76|11265.76|11265.37|11265.37|11266.1|11266.1|11265.28|11265.28|0
1606301900000|2020-11-25 10:58:20|11266.19|11266.19|11266.7|11266.7|11266.7|11266.7|11264.22|11264.22|0
1606301910000|2020-11-25 10:58:30|11266.86|11266.86|11266.86|11266.86|11266.86|11266.86|11266.86|11266.86|0
1606301920000|2020-11-25 10:58:40|11267.03|11267.03|11266.85|11266.85|11267.03|11267.03|11266.85|11266.85|0
1606301930000|2020-11-25 10:58:50|11266.75|11266.75|11267.71|11267.71|11267.71|11267.71|11266.75|11266.75|0
1606301940000|2020-11-25 10:59:00|11267.65|11267.65|11268.76|11268.76|11268.76|11268.76|11267.65|11267.65|0
1606301950000|2020-11-25 10:59:10|11268.29|11268.29|11267.59|11267.59|11268.46|11268.46|11267.59|11267.59|0
1606301960000|2020-11-25 10:59:20|11267.36|11267.36|11267.43|11267.43|11267.66|11267.66|11267.36|11267.36|0
1606301970000|2020-11-25 10:59:30|11267.57|11267.57|11267.21|11267.21|11267.57|11267.57|11267.21|11267.21|0
1606301980000|2020-11-25 10:59:40|11267.5|11267.5|11267.11|11267.11|11267.5|11267.5|11267.11|11267.11|0
1606301990000|2020-11-25 10:59:50|11267.21|11267.21|11266.84|11266.84|11267.21|11267.21|11266.84|11266.84|0
1606302000000|2020-11-25 11:00:00|11266.75|11266.75|11265.79|11265.79|11266.75|11266.75|11265.52|11265.52|0
1606302010000|2020-11-25 11:00:10|11266.06|11266.06|11266.7|11266.7|11266.7|11266.7|11266.06|11266.06|0
1606302020000|2020-11-25 11:00:20|11265.88|11265.88|11265.88|11265.88|11265.88|11265.88|11265.88|11265.88|0
1606302030000|2020-11-25 11:00:30|11266.14|11266.14|11264.71|11264.71|11266.14|11266.14|11264.51|11264.51|0
1606302040000|2020-11-25 11:00:40|11264.88|11264.88|11264.88|11264.88|11264.88|11264.88|11264.88|11264.88|0
1606302060000|2020-11-25 11:01:00|11264.76|11264.76|11264.17|11264.17|11264.76|11264.76|11264.17|11264.17|0
1606302070000|2020-11-25 11:01:10|11264.28|11264.28|11264.57|11264.57|11264.57|11264.57|11264.28|11264.28|0
1606302080000|2020-11-25 11:01:20|11264.28|11264.28|11264.04|11264.04|11264.86|11264.86|11264.04|11264.04|0
1606302090000|2020-11-25 11:01:30|11264.27|11264.27|11264.27|11264.27|11264.27|11264.27|11264.27|11264.27|0
1606302120000|2020-11-25 11:02:00|11263.93|11263.93|11262.66|11262.66|11263.93|11263.93|11262.66|11262.66|0
1606302130000|2020-11-25 11:02:10|11262.43|11262.43|11262.09|11262.09|11262.52|11262.52|11262.09|11262.09|0
1606302140000|2020-11-25 11:02:20|11261.94|11261.94|11262.11|11262.11|11262.11|11262.11|11261.94|11261.94|0
1606302160000|2020-11-25 11:02:40|11261.41|11261.41|11261.64|11261.64|11261.64|11261.64|11261.41|11261.41|0
1606302170000|2020-11-25 11:02:50|11261.52|11261.52|11261.64|11261.64|11261.64|11261.64|11261.52|11261.52|0
1606302180000|2020-11-25 11:03:00|11261.81|11261.81|11261.72|11261.72|11261.81|11261.81|11261.72|11261.72|0
1606302190000|2020-11-25 11:03:10|11261.81|11261.81|11262.79|11262.79|11262.79|11262.79|11261.81|11261.81|0
1606302200000|2020-11-25 11:03:20|11263.26|11263.26|11263.79|11263.79|11263.79|11263.79|11263.26|11263.26|0
1606302210000|2020-11-25 11:03:30|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|0
1606302220000|2020-11-25 11:03:40|11264.42|11264.42|11264.42|11264.42|11264.42|11264.42|11264.42|11264.42|0
1606302230000|2020-11-25 11:03:50|11264.61|11264.61|11264.61|11264.61|11264.61|11264.61|11264.61|11264.61|0
1606302240000|2020-11-25 11:04:00|11264.98|11264.98|11264.28|11264.28|11264.98|11264.98|11264.28|11264.28|0
1606302250000|2020-11-25 11:04:10|11265.11|11265.11|11264.99|11264.99|11265.11|11265.11|11264.99|11264.99|0
1606302270000|2020-11-25 11:04:30|11265.46|11265.46|11265.05|11265.05|11265.75|11265.75|11264.92|11264.92|0
1606302280000|2020-11-25 11:04:40|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|0
1606302290000|2020-11-25 11:04:50|11264.32|11264.32|11264.32|11264.32|11264.32|11264.32|11264.32|11264.32|0
1606302310000|2020-11-25 11:05:10|11264.56|11264.56|11263.74|11263.74|11264.56|11264.56|11263.74|11263.74|0
1606302320000|2020-11-25 11:05:20|11263.27|11263.27|11263.23|11263.23|11263.52|11263.52|11262.76|11262.76|0
1606302330000|2020-11-25 11:05:30|11262.65|11262.65|11262.65|11262.65|11262.65|11262.65|11262.65|11262.65|0
1606302340000|2020-11-25 11:05:40|11261.63|11261.63|11261.67|11261.67|11261.82|11261.82|11260.78|11260.78|0
1606302350000|2020-11-25 11:05:50|11261.58|11261.58|11261.39|11261.39|11261.58|11261.58|11261.39|11261.39|0
1606302360000|2020-11-25 11:06:00|11261.1|11261.1|11261.24|11261.24|11261.24|11261.24|11260.86|11260.86|0
1606302370000|2020-11-25 11:06:10|11261.94|11261.94|11261.94|11261.94|11261.94|11261.94|11261.71|11261.71|0
1606302380000|2020-11-25 11:06:20|11261.85|11261.85|11261.85|11261.85|11261.85|11261.85|11261.85|11261.85|0
1606302390000|2020-11-25 11:06:30|11262.08|11262.08|11263.24|11263.24|11263.24|11263.24|11261.85|11261.85|0
1606302400000|2020-11-25 11:06:40|11263.39|11263.39|11264.3|11264.3|11264.3|11264.3|11263.39|11263.39|0
1606302410000|2020-11-25 11:06:50|11264.54|11264.54|11263.23|11263.23|11264.54|11264.54|11263.23|11263.23|0
1606302420000|2020-11-25 11:07:00|11263|11263|11262.35|11262.35|11263|11263|11262.35|11262.35|0
1606302430000|2020-11-25 11:07:10|11262.28|11262.28|11261.5|11261.5|11262.75|11262.75|11261.5|11261.5|0
1606302450000|2020-11-25 11:07:30|11260.68|11260.68|11261.49|11261.49|11261.49|11261.49|11260.68|11260.68|0
1606302460000|2020-11-25 11:07:40|11262.17|11262.17|11263.98|11263.98|11263.98|11263.98|11262.17|11262.17|0
1606302470000|2020-11-25 11:07:50|11264.07|11264.07|11264.89|11264.89|11264.89|11264.89|11264.07|11264.07|0
1606302480000|2020-11-25 11:08:00|11265.18|11265.18|11265.28|11265.28|11265.28|11265.28|11265.18|11265.18|0
1606302500000|2020-11-25 11:08:20|11265.18|11265.18|11264.88|11264.88|11265.35|11265.35|11264.88|11264.88|0
1606302510000|2020-11-25 11:08:30|11265.02|11265.02|11266.26|11266.26|11266.26|11266.26|11265.02|11265.02|0
1606302520000|2020-11-25 11:08:40|11266.99|11266.99|11267.28|11267.28|11267.28|11267.28|11266.99|11266.99|0
1606302530000|2020-11-25 11:08:50|11266.99|11266.99|11267.67|11267.67|11267.67|11267.67|11266.7|11266.7|0
1606302540000|2020-11-25 11:09:00|11267.77|11267.77|11267.9|11267.9|11267.9|11267.9|11267.77|11267.77|0
1606302570000|2020-11-25 11:09:30|11268.07|11268.07|11268.36|11268.36|11268.36|11268.36|11268.07|11268.07|0
1606302580000|2020-11-25 11:09:40|11268.12|11268.12|11266.88|11266.88|11268.12|11268.12|11266.36|11266.36|0
1606302590000|2020-11-25 11:09:50|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|0
1606302600000|2020-11-25 11:10:00|11266.8|11266.8|11266.18|11266.18|11266.8|11266.8|11266.18|11266.18|0
1606302610000|2020-11-25 11:10:10|11266.28|11266.28|11266.28|11266.28|11266.28|11266.28|11266.28|11266.28|0
1606302630000|2020-11-25 11:10:30|11266.14|11266.14|11266.14|11266.14|11266.14|11266.14|11266.14|11266.14|0
1606302640000|2020-11-25 11:10:40|11266.05|11266.05|11265.86|11265.86|11266.19|11266.19|11265.86|11265.86|0
1606302650000|2020-11-25 11:10:50|11266.22|11266.22|11266.22|11266.22|11266.22|11266.22|11266.22|11266.22|0
1606302660000|2020-11-25 11:11:00|11266.46|11266.46|11266.93|11266.93|11266.93|11266.93|11266.46|11266.46|0
1606302670000|2020-11-25 11:11:10|11267.3|11267.3|11267.3|11267.3|11267.3|11267.3|11267.3|11267.3|0
1606302690000|2020-11-25 11:11:30|11267.47|11267.47|11266.64|11266.64|11267.47|11267.47|11266.64|11266.64|0
1606302710000|2020-11-25 11:11:50|11266.36|11266.36|11266.47|11266.47|11266.47|11266.47|11266.36|11266.36|0
1606302720000|2020-11-25 11:12:00|11265.65|11265.65|11266.12|11266.12|11266.12|11266.12|11265.65|11265.65|0
1606302730000|2020-11-25 11:12:10|11266.26|11266.26|11267.09|11267.09|11267.09|11267.09|11266.26|11266.26|0
1606302740000|2020-11-25 11:12:20|11267.94|11267.94|11268.62|11268.62|11268.62|11268.62|11267.94|11267.94|0
1606302750000|2020-11-25 11:12:30|11268.79|11268.79|11268.89|11268.89|11269.03|11269.03|11268.79|11268.79|0
1606302760000|2020-11-25 11:12:40|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|11268.78|0
1606302770000|2020-11-25 11:12:50|11267.95|11267.95|11267.66|11267.66|11267.95|11267.95|11267.66|11267.66|0
1606302790000|2020-11-25 11:13:10|11266.84|11266.84|11266.84|11266.84|11266.84|11266.84|11266.84|11266.84|0
1606302810000|2020-11-25 11:13:30|11266.55|11266.55|11266.26|11266.26|11266.55|11266.55|11266.26|11266.26|0
1606302820000|2020-11-25 11:13:40|11264.61|11264.61|11265.49|11265.49|11265.49|11265.49|11264.44|11264.44|0
1606302830000|2020-11-25 11:13:50|11265.73|11265.73|11262.32|11262.32|11265.73|11265.73|11262.32|11262.32|0
1606302840000|2020-11-25 11:14:00|11262.13|11262.13|11261.8|11261.8|11262.13|11262.13|11261.8|11261.8|0
1606302850000|2020-11-25 11:14:10|11261.56|11261.56|11261.8|11261.8|11261.8|11261.8|11261.56|11261.56|0
1606302860000|2020-11-25 11:14:20|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|0
1606302870000|2020-11-25 11:14:30|11261.24|11261.24|11260.83|11260.83|11261.24|11261.24|11260.83|11260.83|0
1606302880000|2020-11-25 11:14:40|11260.45|11260.45|11257.98|11257.98|11260.45|11260.45|11257.98|11257.98|0
1606302900000|2020-11-25 11:15:00|11258.81|11258.81|11259.28|11259.28|11259.28|11259.28|11258.81|11258.81|0
1606302910000|2020-11-25 11:15:10|11259.66|11259.66|11259.75|11259.75|11260.05|11260.05|11259.56|11259.56|0
1606302920000|2020-11-25 11:15:20|11259.03|11259.03|11258.43|11258.43|11259.03|11259.03|11258.43|11258.43|0
1606302930000|2020-11-25 11:15:30|11258.07|11258.07|11257.9|11257.9|11258.07|11258.07|11257.9|11257.9|0
1606302940000|2020-11-25 11:15:40|11258.1|11258.1|11258.01|11258.01|11258.3|11258.3|11258.01|11258.01|0
1606302950000|2020-11-25 11:15:50|11258.55|11258.55|11258.56|11258.56|11258.69|11258.69|11258.55|11258.55|0
1606302960000|2020-11-25 11:16:00|11258.47|11258.47|11258.47|11258.47|11258.47|11258.47|11258.47|11258.47|0
1606302970000|2020-11-25 11:16:10|11259.13|11259.13|11257.77|11257.77|11259.13|11259.13|11257.77|11257.77|0
1606302980000|2020-11-25 11:16:20|11257.43|11257.43|11257.19|11257.19|11257.43|11257.43|11257.19|11257.19|0
1606302990000|2020-11-25 11:16:30|11257.13|11257.13|11257.13|11257.13|11257.13|11257.13|11257.13|11257.13|0
1606303000000|2020-11-25 11:16:40|11257.25|11257.25|11255.99|11255.99|11257.25|11257.25|11255.99|11255.99|0
1606303010000|2020-11-25 11:16:50|11255.87|11255.87|11255.54|11255.54|11255.87|11255.87|11255.36|11255.36|0
1606303020000|2020-11-25 11:17:00|11253.75|11253.75|11253.01|11253.01|11253.75|11253.75|11252.39|11252.39|0
1606303030000|2020-11-25 11:17:10|11252.94|11252.94|11252.75|11252.75|11252.94|11252.94|11252.75|11252.75|0
1606303040000|2020-11-25 11:17:20|11253.22|11253.22|11253.22|11253.22|11253.22|11253.22|11253.22|11253.22|0
1606303050000|2020-11-25 11:17:30|11252.4|11252.4|11252.27|11252.27|11252.4|11252.4|11252.27|11252.27|0
1606303060000|2020-11-25 11:17:40|11252.44|11252.44|11251.97|11251.97|11252.44|11252.44|11251.97|11251.97|0
1606303070000|2020-11-25 11:17:50|11251.8|11251.8|11251.72|11251.72|11251.8|11251.8|11251.72|11251.72|0
1606303080000|2020-11-25 11:18:00|11251.53|11251.53|11251.24|11251.24|11251.53|11251.53|11251.24|11251.24|0
1606303090000|2020-11-25 11:18:10|11251.36|11251.36|11251.19|11251.19|11251.48|11251.48|11251.19|11251.19|0
1606303100000|2020-11-25 11:18:20|11251.07|11251.07|11251.07|11251.07|11251.07|11251.07|11251.07|11251.07|0
1606303140000|2020-11-25 11:19:00|11252.72|11252.72|11250.73|11250.73|11252.72|11252.72|11250.73|11250.73|0
1606303150000|2020-11-25 11:19:10|11251.31|11251.31|11254.58|11254.58|11254.58|11254.58|11251.31|11251.31|0
1606303160000|2020-11-25 11:19:20|11254.65|11254.65|11256.29|11256.29|11256.29|11256.29|11254.65|11254.65|0
1606303170000|2020-11-25 11:19:30|11255.47|11255.47|11255.03|11255.03|11255.47|11255.47|11255.03|11255.03|0
1606303200000|2020-11-25 11:20:00|11255.13|11255.13|11253.23|11253.23|11255.13|11255.13|11253.23|11253.23|0
1606303210000|2020-11-25 11:20:10|11252.65|11252.65|11253.51|11253.51|11253.51|11253.51|11252.65|11252.65|0
1606303220000|2020-11-25 11:20:20|11253.28|11253.28|11254.1|11254.1|11254.1|11254.1|11253.28|11253.28|0
1606303230000|2020-11-25 11:20:30|11253.86|11253.86|11253.69|11253.69|11253.86|11253.86|11253.69|11253.69|0
1606303240000|2020-11-25 11:20:40|11253.46|11253.46|11253.46|11253.46|11253.46|11253.46|11253.46|11253.46|0
1606303250000|2020-11-25 11:20:50|11253.09|11253.09|11253.56|11253.56|11253.56|11253.56|11253.09|11253.09|0
1606303260000|2020-11-25 11:21:00|11252.74|11252.74|11252.44|11252.44|11252.74|11252.74|11252.44|11252.44|0
1606303270000|2020-11-25 11:21:10|11252.56|11252.56|11252.21|11252.21|11252.56|11252.56|11252.21|11252.21|0
1606303280000|2020-11-25 11:21:20|11252.6|11252.6|11252.66|11252.66|11252.66|11252.66|11252.6|11252.6|0
1606303290000|2020-11-25 11:21:30|11252.83|11252.83|11252.83|11252.83|11252.83|11252.83|11252.83|11252.83|0
1606303300000|2020-11-25 11:21:40|11253.66|11253.66|11253.66|11253.66|11253.66|11253.66|11253.66|11253.66|0
1606303320000|2020-11-25 11:22:00|11253.42|11253.42|11252.97|11252.97|11253.42|11253.42|11252.73|11252.73|0
1606303330000|2020-11-25 11:22:10|11253.2|11253.2|11253.2|11253.2|11253.2|11253.2|11253.2|11253.2|0
1606303340000|2020-11-25 11:22:20|11253.32|11253.32|11253.55|11253.55|11253.55|11253.55|11253.32|11253.32|0
1606303360000|2020-11-25 11:22:40|11253.43|11253.43|11253.43|11253.43|11253.43|11253.43|11253.43|11253.43|0
1606303380000|2020-11-25 11:23:00|11253.09|11253.09|11252.86|11252.86|11253.09|11253.09|11252.86|11252.86|0
1606303390000|2020-11-25 11:23:10|11252.99|11252.99|11252.16|11252.16|11252.99|11252.99|11252.16|11252.16|0
1606303400000|2020-11-25 11:23:20|11251.92|11251.92|11252.04|11252.04|11252.04|11252.04|11251.92|11251.92|0
1606303410000|2020-11-25 11:23:30|11252.21|11252.21|11252.5|11252.5|11252.67|11252.67|11252.21|11252.21|0
1606303430000|2020-11-25 11:23:50|11251.68|11251.68|11251.64|11251.64|11251.68|11251.68|11251.51|11251.51|0
1606303440000|2020-11-25 11:24:00|11250.82|11250.82|11250.82|11250.82|11250.82|11250.82|11250.82|11250.82|0
1606303450000|2020-11-25 11:24:10|11251.4|11251.4|11251.11|11251.11|11251.4|11251.4|11251.11|11251.11|0
1606303470000|2020-11-25 11:24:30|11250.29|11250.29|11249.76|11249.76|11250.29|11250.29|11249.76|11249.76|0
1606303480000|2020-11-25 11:24:40|11248.94|11248.94|11248.82|11248.82|11248.94|11248.94|11248.82|11248.82|0
1606303490000|2020-11-25 11:24:50|11248.53|11248.53|11248|11248|11248.53|11248.53|11248|11248|0
1606303510000|2020-11-25 11:25:10|11248.15|11248.15|11247.38|11247.38|11248.15|11248.15|11247.38|11247.38|0
1606303520000|2020-11-25 11:25:20|11246.21|11246.21|11245.89|11245.89|11246.36|11246.36|11245.89|11245.89|0
1606303530000|2020-11-25 11:25:30|11246.51|11246.51|11244.39|11244.39|11247.34|11247.34|11244.39|11244.39|0
1606303550000|2020-11-25 11:25:50|11244.62|11244.62|11244.39|11244.39|11244.62|11244.62|11244.39|11244.39|0
1606303560000|2020-11-25 11:26:00|11244.87|11244.87|11244.25|11244.25|11245.2|11245.2|11244.25|11244.25|0
1606303570000|2020-11-25 11:26:10|11244.4|11244.4|11242.44|11242.44|11244.4|11244.4|11242.44|11242.44|0
1606303580000|2020-11-25 11:26:20|11242.59|11242.59|11243.25|11243.25|11243.54|11243.54|11242.59|11242.59|0
1606303590000|2020-11-25 11:26:30|11243.76|11243.76|11244.42|11244.42|11244.49|11244.49|11243.76|11243.76|0
1606303600000|2020-11-25 11:26:40|11243.6|11243.6|11243.6|11243.6|11243.6|11243.6|11243.6|11243.6|0
1606303630000|2020-11-25 11:27:10|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|11243.77|0
1606303650000|2020-11-25 11:27:30|11243.26|11243.26|11242.75|11242.75|11243.26|11243.26|11242.75|11242.75|0
1606303670000|2020-11-25 11:27:50|11243.57|11243.57|11244.52|11244.52|11244.52|11244.52|11243.57|11243.57|0
1606303680000|2020-11-25 11:28:00|11244.42|11244.42|11244.25|11244.25|11244.61|11244.61|11244.25|11244.25|0
1606303700000|2020-11-25 11:28:20|11244.4|11244.4|11244.4|11244.4|11244.4|11244.4|11244.4|11244.4|0
1606303710000|2020-11-25 11:28:30|11243.58|11243.58|11242.12|11242.12|11243.58|11243.58|11242.12|11242.12|0
1606303720000|2020-11-25 11:28:40|11241.91|11241.91|11239.99|11239.99|11241.91|11241.91|11239.99|11239.99|0
1606303730000|2020-11-25 11:28:50|11240.23|11240.23|11240.28|11240.28|11240.4|11240.4|11240.23|11240.23|0
1606303750000|2020-11-25 11:29:10|11240.11|11240.11|11240.11|11240.11|11240.11|11240.11|11240.11|11240.11|0
1606303760000|2020-11-25 11:29:20|11240.34|11240.34|11240.11|11240.11|11240.34|11240.34|11240.11|11240.11|0
1606303770000|2020-11-25 11:29:30|11240.35|11240.35|11240.79|11240.79|11240.79|11240.79|11239.96|11239.96|0
1606303780000|2020-11-25 11:29:40|11240.86|11240.86|11240.31|11240.31|11240.93|11240.93|11240.31|11240.31|0
1606303790000|2020-11-25 11:29:50|11240.51|11240.51|11240.74|11240.74|11240.74|11240.74|11240.51|11240.51|0
1606303810000|2020-11-25 11:30:10|11240.61|11240.61|11240.28|11240.28|11241.1|11241.1|11240.28|11240.28|0
1606303820000|2020-11-25 11:30:20|11240.42|11240.42|11240.19|11240.19|11240.42|11240.42|11240.19|11240.19|0
1606303830000|2020-11-25 11:30:30|11239.37|11239.37|11240.07|11240.07|11240.07|11240.07|11239.37|11239.37|0
1606303840000|2020-11-25 11:30:40|11239.45|11239.45|11239.92|11239.92|11240.38|11240.38|11239.45|11239.45|0
1606303850000|2020-11-25 11:30:50|11239.09|11239.09|11239.09|11239.09|11239.09|11239.09|11239.09|11239.09|0
1606303860000|2020-11-25 11:31:00|11238.62|11238.62|11238.7|11238.7|11238.7|11238.7|11238.62|11238.62|0
1606303870000|2020-11-25 11:31:10|11238.94|11238.94|11239.47|11239.47|11239.53|11239.53|11238.94|11238.94|0
1606303880000|2020-11-25 11:31:20|11238.85|11238.85|11238.77|11238.77|11238.85|11238.85|11238.49|11238.49|0
1606303890000|2020-11-25 11:31:30|11238.09|11238.09|11238.09|11238.09|11238.09|11238.09|11238.09|11238.09|0
1606303900000|2020-11-25 11:31:40|11238.57|11238.57|11237.51|11237.51|11238.57|11238.57|11237.51|11237.51|0
1606303910000|2020-11-25 11:31:50|11237.6|11237.6|11235.99|11235.99|11237.6|11237.6|11235.99|11235.99|0
1606303920000|2020-11-25 11:32:00|11236.08|11236.08|11235.92|11235.92|11236.08|11236.08|11235.42|11235.42|0
1606303930000|2020-11-25 11:32:10|11236.75|11236.75|11238.54|11238.54|11238.54|11238.54|11236.75|11236.75|0
1606303940000|2020-11-25 11:32:20|11238.31|11238.31|11238.05|11238.05|11238.31|11238.31|11238.05|11238.05|0
1606303950000|2020-11-25 11:32:30|11237.92|11237.92|11237.6|11237.6|11237.92|11237.92|11237.6|11237.6|0
1606303960000|2020-11-25 11:32:40|11237.69|11237.69|11239.27|11239.27|11239.27|11239.27|11237.63|11237.63|0
1606303990000|2020-11-25 11:33:10|11238.7|11238.7|11236.64|11236.64|11238.7|11238.7|11236.64|11236.64|0
1606304010000|2020-11-25 11:33:30|11236.91|11236.91|11234.99|11234.99|11236.91|11236.91|11234.99|11234.99|0
1606304020000|2020-11-25 11:33:40|11234.91|11234.91|11235.03|11235.03|11235.03|11235.03|11234.91|11234.91|0
1606304030000|2020-11-25 11:33:50|11234.91|11234.91|11235.25|11235.25|11235.25|11235.25|11234.91|11234.91|0
1606304040000|2020-11-25 11:34:00|11235.59|11235.59|11235.59|11235.59|11235.59|11235.59|11235.59|11235.59|0
1606304050000|2020-11-25 11:34:10|11235.93|11235.93|11235.93|11235.93|11235.93|11235.93|11235.93|11235.93|0
1606304060000|2020-11-25 11:34:20|11236.05|11236.05|11235.56|11235.56|11236.05|11236.05|11235.56|11235.56|0
1606304070000|2020-11-25 11:34:30|11235.49|11235.49|11235.76|11235.76|11235.76|11235.76|11235.49|11235.49|0
1606304080000|2020-11-25 11:34:40|11235.95|11235.95|11236.67|11236.67|11237.01|11237.01|11235.95|11235.95|0
1606304090000|2020-11-25 11:34:50|11236.2|11236.2|11234.79|11234.79|11236.49|11236.49|11234.79|11234.79|0
1606304100000|2020-11-25 11:35:00|11234.17|11234.17|11233.93|11233.93|11234.17|11234.17|11233.93|11233.93|0
1606304110000|2020-11-25 11:35:10|11233.47|11233.47|11233.47|11233.47|11233.47|11233.47|11233.47|11233.47|0
1606304120000|2020-11-25 11:35:20|11234.75|11234.75|11235.67|11235.67|11235.81|11235.81|11234.75|11234.75|0
1606304130000|2020-11-25 11:35:30|11236.18|11236.18|11236.18|11236.18|11236.18|11236.18|11236.18|11236.18|0
1606304140000|2020-11-25 11:35:40|11237.01|11237.01|11237.13|11237.13|11237.13|11237.13|11237.01|11237.01|0
1606304150000|2020-11-25 11:35:50|11237.95|11237.95|11238.08|11238.08|11238.08|11238.08|11237.61|11237.61|0
1606304160000|2020-11-25 11:36:00|11237.85|11237.85|11237.27|11237.27|11237.85|11237.85|11237.27|11237.27|0
1606304170000|2020-11-25 11:36:10|11237.07|11237.07|11237.76|11237.76|11237.89|11237.89|11237.07|11237.07|0
1606304180000|2020-11-25 11:36:20|11239.41|11239.41|11238.49|11238.49|11239.41|11239.41|11238.49|11238.49|0
1606304190000|2020-11-25 11:36:30|11239.31|11239.31|11238.71|11238.71|11239.31|11239.31|11238.49|11238.49|0
1606304200000|2020-11-25 11:36:40|11238.27|11238.27|11239.18|11239.18|11239.18|11239.18|11238.27|11238.27|0
1606304210000|2020-11-25 11:36:50|11239.12|11239.12|11240.31|11240.31|11240.55|11240.55|11239.12|11239.12|0
1606304220000|2020-11-25 11:37:00|11240.38|11240.38|11240.94|11240.94|11241.23|11241.23|11240.38|11240.38|0
1606304230000|2020-11-25 11:37:10|11240.66|11240.66|11239.69|11239.69|11240.85|11240.85|11239.69|11239.69|0
1606304240000|2020-11-25 11:37:20|11239.79|11239.79|11239.79|11239.79|11239.79|11239.79|11239.79|11239.79|0
1606304250000|2020-11-25 11:37:30|11239.67|11239.67|11239.94|11239.94|11239.94|11239.94|11239.67|11239.67|0
1606304260000|2020-11-25 11:37:40|11240.18|11240.18|11240.18|11240.18|11240.18|11240.18|11240.18|11240.18|0
1606304270000|2020-11-25 11:37:50|11240.04|11240.04|11240.04|11240.04|11240.04|11240.04|11240.04|11240.04|0
1606304280000|2020-11-25 11:38:00|11240.87|11240.87|11238.93|11238.93|11240.87|11240.87|11238.93|11238.93|0
1606304290000|2020-11-25 11:38:10|11240.58|11240.58|11240.58|11240.58|11240.58|11240.58|11239.96|11239.96|0
1606304300000|2020-11-25 11:38:20|11240.48|11240.48|11240.72|11240.72|11240.72|11240.72|11240.48|11240.48|0
1606304310000|2020-11-25 11:38:30|11240.95|11240.95|11240.61|11240.61|11240.95|11240.95|11240.61|11240.61|0
1606304320000|2020-11-25 11:38:40|11240.32|11240.32|11240.94|11240.94|11240.94|11240.94|11240.32|11240.32|0
1606304330000|2020-11-25 11:38:50|11241.76|11241.76|11241.98|11241.98|11241.98|11241.98|11241.69|11241.69|0
1606304340000|2020-11-25 11:39:00|11242.81|11242.81|11242.95|11242.95|11242.95|11242.95|11242.81|11242.81|0
1606304350000|2020-11-25 11:39:10|11243.78|11243.78|11243.7|11243.7|11243.78|11243.78|11243.59|11243.59|0
1606304370000|2020-11-25 11:39:30|11244.53|11244.53|11243.46|11243.46|11244.82|11244.82|11243.46|11243.46|0
1606304380000|2020-11-25 11:39:40|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|0
1606304390000|2020-11-25 11:39:50|11242.83|11242.83|11242.71|11242.71|11242.83|11242.83|11242.71|11242.71|0
1606304400000|2020-11-25 11:40:00|11243.53|11243.53|11243.68|11243.68|11243.68|11243.68|11243.53|11243.53|0
1606304410000|2020-11-25 11:40:10|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|0
1606304420000|2020-11-25 11:40:20|11243.15|11243.15|11242.32|11242.32|11243.15|11243.15|11242.32|11242.32|0
1606304440000|2020-11-25 11:40:40|11242.03|11242.03|11242.03|11242.03|11242.03|11242.03|11242.03|11242.03|0
1606304450000|2020-11-25 11:40:50|11241.8|11241.8|11241.6|11241.6|11241.8|11241.8|11241.27|11241.27|0
1606304460000|2020-11-25 11:41:00|11243.25|11243.25|11243.25|11243.25|11243.25|11243.25|11242.97|11242.97|0
1606304470000|2020-11-25 11:41:10|11243.48|11243.48|11242.38|11242.38|11243.48|11243.48|11242.38|11242.38|0
1606304490000|2020-11-25 11:41:30|11241.7|11241.7|11241.7|11241.7|11241.7|11241.7|11241.7|11241.7|0
1606304500000|2020-11-25 11:41:40|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|0
1606304510000|2020-11-25 11:41:50|11243.15|11243.15|11243.53|11243.53|11243.7|11243.7|11243.15|11243.15|0
1606304520000|2020-11-25 11:42:00|11243.57|11243.57|11243.36|11243.36|11244.42|11244.42|11243.36|11243.36|0
1606304530000|2020-11-25 11:42:10|11243.51|11243.51|11243.51|11243.51|11243.6|11243.6|11243.51|11243.51|0
1606304540000|2020-11-25 11:42:20|11243.66|11243.66|11244.48|11244.48|11244.48|11244.48|11243.66|11243.66|0
1606304550000|2020-11-25 11:42:30|11244.77|11244.77|11245.84|11245.84|11245.84|11245.84|11244.19|11244.19|0
1606304560000|2020-11-25 11:42:40|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|11246.66|0
1606304570000|2020-11-25 11:42:50|11247.48|11247.48|11246.66|11246.66|11247.48|11247.48|11246.66|11246.66|0
1606304580000|2020-11-25 11:43:00|11246.76|11246.76|11246.75|11246.75|11246.76|11246.76|11246.66|11246.66|0
1606304590000|2020-11-25 11:43:10|11246.65|11246.65|11246.62|11246.62|11246.65|11246.65|11245.8|11245.8|0
1606304600000|2020-11-25 11:43:20|11247.44|11247.44|11247.44|11247.44|11248.27|11248.27|11247.44|11247.44|0
1606304610000|2020-11-25 11:43:30|11246.62|11246.62|11249.09|11249.09|11249.19|11249.19|11246.62|11246.62|0
1606304620000|2020-11-25 11:43:40|11247.44|11247.44|11246.97|11246.97|11247.68|11247.68|11246.83|11246.83|0
1606304630000|2020-11-25 11:43:50|11246.15|11246.15|11246.53|11246.53|11246.53|11246.53|11246.15|11246.15|0
1606304640000|2020-11-25 11:44:00|11246.6|11246.6|11247.65|11247.65|11247.65|11247.65|11246.6|11246.6|0
1606304650000|2020-11-25 11:44:10|11247.48|11247.48|11247.85|11247.85|11248.02|11248.02|11247.19|11247.19|0
1606304660000|2020-11-25 11:44:20|11248.67|11248.67|11249.24|11249.24|11249.24|11249.24|11248.33|11248.33|0
1606304670000|2020-11-25 11:44:30|11248.41|11248.41|11248.78|11248.78|11248.78|11248.78|11247.59|11247.59|0
1606304680000|2020-11-25 11:44:40|11248.66|11248.66|11249.89|11249.89|11249.89|11249.89|11248.66|11248.66|0
1606304690000|2020-11-25 11:44:50|11250.06|11250.06|11250.06|11250.06|11250.06|11250.06|11250.06|11250.06|0
1606304700000|2020-11-25 11:45:00|11250.3|11250.3|11248.99|11248.99|11250.3|11250.3|11248.99|11248.99|0
1606304710000|2020-11-25 11:45:10|11248.82|11248.82|11248.63|11248.63|11248.82|11248.82|11248.23|11248.23|0
1606304720000|2020-11-25 11:45:20|11248.77|11248.77|11248.8|11248.8|11248.8|11248.8|11248.54|11248.54|0
1606304730000|2020-11-25 11:45:30|11248.92|11248.92|11249.14|11249.14|11249.14|11249.14|11248.92|11248.92|0
1606304740000|2020-11-25 11:45:40|11249.72|11249.72|11249.14|11249.14|11250.54|11250.54|11249.14|11249.14|0
1606304750000|2020-11-25 11:45:50|11249.96|11249.96|11249.29|11249.29|11249.96|11249.96|11248.31|11248.31|0
1606304760000|2020-11-25 11:46:00|11249.48|11249.48|11248.31|11248.31|11249.95|11249.95|11248.31|11248.31|0
1606304770000|2020-11-25 11:46:10|11248.19|11248.19|11245.1|11245.1|11248.19|11248.19|11244.47|11244.47|0
1606304780000|2020-11-25 11:46:20|11245.33|11245.33|11246.73|11246.73|11246.73|11246.73|11245.33|11245.33|0
1606304790000|2020-11-25 11:46:30|11245.9|11245.9|11245.9|11245.9|11246.03|11246.03|11245.83|11245.83|0
1606304800000|2020-11-25 11:46:40|11245.66|11245.66|11244.9|11244.9|11245.66|11245.66|11244.39|11244.39|0
1606304810000|2020-11-25 11:46:50|11246.55|11246.55|11246.55|11246.55|11246.55|11246.55|11246.55|11246.55|0
1606304820000|2020-11-25 11:47:00|11244.9|11244.9|11244.9|11244.9|11244.9|11244.9|11244.9|11244.9|0
1606304830000|2020-11-25 11:47:10|11245.19|11245.19|11245.19|11245.19|11245.19|11245.19|11245.19|11245.19|0
1606304840000|2020-11-25 11:47:20|11245.32|11245.32|11243.98|11243.98|11245.56|11245.56|11243.91|11243.91|0
1606304860000|2020-11-25 11:47:40|11243.69|11243.69|11243.69|11243.69|11243.69|11243.69|11243.69|11243.69|0
1606304870000|2020-11-25 11:47:50|11243.45|11243.45|11243.73|11243.73|11243.92|11243.92|11243.45|11243.45|0
1606304880000|2020-11-25 11:48:00|11242.91|11242.91|11244.46|11244.46|11245.29|11245.29|11242.82|11242.82|0
1606304890000|2020-11-25 11:48:10|11242.82|11242.82|11242.82|11242.82|11242.82|11242.82|11242.82|11242.82|0
1606304910000|2020-11-25 11:48:30|11242.93|11242.93|11242.83|11242.83|11243.02|11243.02|11242.82|11242.82|0
1606304920000|2020-11-25 11:48:40|11242.64|11242.64|11240.97|11240.97|11242.69|11242.69|11240.97|11240.97|0
1606304930000|2020-11-25 11:48:50|11240.89|11240.89|11240.42|11240.42|11240.89|11240.89|11240.42|11240.42|0
1606304940000|2020-11-25 11:49:00|11239.85|11239.85|11239.85|11239.85|11239.85|11239.85|11239.85|11239.85|0
1606304950000|2020-11-25 11:49:10|11238.2|11238.2|11238.11|11238.11|11238.35|11238.35|11237.97|11237.97|0
1606304960000|2020-11-25 11:49:20|11237.96|11237.96|11237.96|11237.96|11237.96|11237.96|11237.96|11237.96|0
1606304970000|2020-11-25 11:49:30|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|11235.84|11235.84|0
1606304980000|2020-11-25 11:49:40|11237.68|11237.68|11236.83|11236.83|11238.06|11238.06|11236.47|11236.47|0
1606304990000|2020-11-25 11:49:50|11237.02|11237.02|11237.04|11237.04|11237.04|11237.04|11236.92|11236.92|0
1606305000000|2020-11-25 11:50:00|11237.33|11237.33|11237.33|11237.33|11237.33|11237.33|11237.33|11237.33|0
1606305010000|2020-11-25 11:50:10|11237.84|11237.84|11237.84|11237.84|11237.84|11237.84|11237.84|11237.84|0
1606305020000|2020-11-25 11:50:20|11237.98|11237.98|11237.84|11237.84|11238.13|11238.13|11237.84|11237.84|0
1606305030000|2020-11-25 11:50:30|11237.69|11237.69|11237.69|11237.69|11237.69|11237.69|11237.69|11237.69|0
1606305040000|2020-11-25 11:50:40|11237.46|11237.46|11235.63|11235.63|11237.46|11237.46|11235.63|11235.63|0
1606305050000|2020-11-25 11:50:50|11235.16|11235.16|11234.97|11234.97|11235.16|11235.16|11234.85|11234.85|0
1606305060000|2020-11-25 11:51:00|11234.85|11234.85|11235.14|11235.14|11235.14|11235.14|11234.85|11234.85|0
1606305070000|2020-11-25 11:51:10|11235.02|11235.02|11234.93|11234.93|11235.19|11235.19|11234.93|11234.93|0
1606305080000|2020-11-25 11:51:20|11235.02|11235.02|11235.02|11235.02|11235.02|11235.02|11235.02|11235.02|0
1606305090000|2020-11-25 11:51:30|11235.6|11235.6|11235.48|11235.48|11235.6|11235.6|11235.31|11235.31|0
1606305100000|2020-11-25 11:51:40|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|0
1606305120000|2020-11-25 11:52:00|11235.42|11235.42|11234.88|11234.88|11235.42|11235.42|11232.95|11232.95|0
1606305130000|2020-11-25 11:52:10|11235.71|11235.71|11236.7|11236.7|11237.35|11237.35|11235.71|11235.71|0
1606305140000|2020-11-25 11:52:20|11236.87|11236.87|11236.91|11236.91|11236.91|11236.91|11236.64|11236.64|0
1606305150000|2020-11-25 11:52:30|11237.15|11237.15|11236.09|11236.09|11237.15|11237.15|11236.09|11236.09|0
1606305160000|2020-11-25 11:52:40|11235.85|11235.85|11235.78|11235.78|11235.85|11235.85|11235.68|11235.68|0
1606305170000|2020-11-25 11:52:50|11236.14|11236.14|11235.82|11235.82|11236.14|11236.14|11235.46|11235.46|0
1606305180000|2020-11-25 11:53:00|11236.04|11236.04|11236.77|11236.77|11237.06|11237.06|11236.04|11236.04|0
1606305190000|2020-11-25 11:53:10|11236.99|11236.99|11239.44|11239.44|11239.44|11239.44|11236.99|11236.99|0
1606305200000|2020-11-25 11:53:20|11239.17|11239.17|11239.41|11239.41|11239.79|11239.79|11239.17|11239.17|0
1606305210000|2020-11-25 11:53:30|11239.53|11239.53|11241.13|11241.13|11241.13|11241.13|11239.53|11239.53|0
1606305220000|2020-11-25 11:53:40|11241.96|11241.96|11241.96|11241.96|11241.96|11241.96|11241.96|11241.96|0
1606305230000|2020-11-25 11:53:50|11243.6|11243.6|11241.75|11241.75|11243.6|11243.6|11241.75|11241.75|0
1606305240000|2020-11-25 11:54:00|11241.95|11241.95|11242.53|11242.53|11242.53|11242.53|11241.95|11241.95|0
1606305250000|2020-11-25 11:54:10|11241.95|11241.95|11242.42|11242.42|11242.42|11242.42|11241.95|11241.95|0
1606305260000|2020-11-25 11:54:20|11242.7|11242.7|11243.21|11243.21|11243.31|11243.31|11242.69|11242.69|0
1606305270000|2020-11-25 11:54:30|11243.04|11243.04|11243.04|11243.04|11243.04|11243.04|11243.04|11243.04|0
1606305280000|2020-11-25 11:54:40|11243.18|11243.18|11242.33|11242.33|11243.42|11243.42|11242.33|11242.33|0
1606305290000|2020-11-25 11:54:50|11242.19|11242.19|11240.57|11240.57|11242.25|11242.25|11240.57|11240.57|0
1606305300000|2020-11-25 11:55:00|11239.75|11239.75|11239.13|11239.13|11239.75|11239.75|11239.13|11239.13|0
1606305320000|2020-11-25 11:55:20|11238.3|11238.3|11238.54|11238.54|11238.54|11238.54|11237.92|11237.92|0
1606305330000|2020-11-25 11:55:30|11238.26|11238.26|11236.72|11236.72|11238.55|11238.55|11236.72|11236.72|0
1606305340000|2020-11-25 11:55:40|11236.35|11236.35|11235.52|11235.52|11236.35|11236.35|11235.52|11235.52|0
1606305350000|2020-11-25 11:55:50|11236.03|11236.03|11236.2|11236.2|11236.2|11236.2|11236.03|11236.03|0
1606305360000|2020-11-25 11:56:00|11236.54|11236.54|11237.06|11237.06|11237.06|11237.06|11236.54|11236.54|0
1606305370000|2020-11-25 11:56:10|11237.16|11237.16|11236.8|11236.8|11237.16|11237.16|11236.8|11236.8|0
1606305380000|2020-11-25 11:56:20|11237.04|11237.04|11240.95|11240.95|11240.95|11240.95|11237.04|11237.04|0
1606305400000|2020-11-25 11:56:40|11241.05|11241.05|11240.22|11240.22|11241.05|11241.05|11240.22|11240.22|0
1606305410000|2020-11-25 11:56:50|11239.93|11239.93|11239.35|11239.35|11239.93|11239.93|11239.35|11239.35|0
1606305420000|2020-11-25 11:57:00|11239.27|11239.27|11237.57|11237.57|11239.27|11239.27|11237.57|11237.57|0
1606305470000|2020-11-25 11:57:50|11237.48|11237.48|11237.48|11237.48|11237.48|11237.48|11237.48|11237.48|0
1606305480000|2020-11-25 11:58:00|11237.77|11237.77|11237.94|11237.94|11237.94|11237.94|11237.77|11237.77|0
1606305500000|2020-11-25 11:58:20|11237.86|11237.86|11237.86|11237.86|11237.86|11237.86|11237.86|11237.86|0
1606305520000|2020-11-25 11:58:40|11237.62|11237.62|11236.33|11236.33|11237.97|11237.97|11236.33|11236.33|0
1606305540000|2020-11-25 11:59:00|11236.42|11236.42|11235.82|11235.82|11236.52|11236.52|11235.82|11235.82|0
1606305550000|2020-11-25 11:59:10|11235|11235|11232.26|11232.26|11235|11235|11232.26|11232.26|0
1606305560000|2020-11-25 11:59:20|11231.9|11231.9|11231.99|11231.99|11232.07|11232.07|11231.9|11231.9|0
1606305570000|2020-11-25 11:59:30|11232.17|11232.17|11232.38|11232.38|11232.51|11232.51|11232.08|11232.08|0
1606305590000|2020-11-25 11:59:50|11232.21|11232.21|11232.28|11232.28|11232.28|11232.28|11232.08|11232.08|0
1606305600000|2020-11-25 12:00:00|11231.46|11231.46|11231.49|11231.49|11231.75|11231.75|11231.46|11231.46|0
1606305610000|2020-11-25 12:00:10|11231.66|11231.66|11232.38|11232.38|11232.38|11232.38|11231.66|11231.66|0
1606305620000|2020-11-25 12:00:20|11234.02|11234.02|11234.02|11234.02|11234.02|11234.02|11234.02|11234.02|0
1606305630000|2020-11-25 12:00:30|11234.31|11234.31|11234.14|11234.14|11234.31|11234.31|11234.02|11234.02|0
1606305650000|2020-11-25 12:00:50|11233.67|11233.67|11234.54|11234.54|11234.54|11234.54|11233.67|11233.67|0
1606305660000|2020-11-25 12:01:00|11234.83|11234.83|11237.26|11237.26|11238.13|11238.13|11234.83|11234.83|0
1606305670000|2020-11-25 12:01:10|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|0
1606305680000|2020-11-25 12:01:20|11238.18|11238.18|11238.18|11238.18|11238.18|11238.18|11238.18|11238.18|0
1606305690000|2020-11-25 12:01:30|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|0
1606305700000|2020-11-25 12:01:40|11238.43|11238.43|11238.02|11238.02|11238.43|11238.43|11238.02|11238.02|0
1606305720000|2020-11-25 12:02:00|11238.14|11238.14|11238.14|11238.14|11238.14|11238.14|11237.9|11237.9|0
1606305740000|2020-11-25 12:02:20|11238.07|11238.07|11238.34|11238.34|11238.34|11238.34|11238.07|11238.07|0
1606305750000|2020-11-25 12:02:30|11238.22|11238.22|11238.49|11238.49|11238.49|11238.49|11238.22|11238.22|0
1606305760000|2020-11-25 12:02:40|11239.31|11239.31|11240.13|11240.13|11240.13|11240.13|11239.31|11239.31|0
1606305770000|2020-11-25 12:02:50|11240.37|11240.37|11240.66|11240.66|11240.66|11240.66|11240.37|11240.37|0
1606305780000|2020-11-25 12:03:00|11239.84|11239.84|11241.01|11241.01|11241.01|11241.01|11239.84|11239.84|0
1606305790000|2020-11-25 12:03:10|11241.83|11241.83|11244.13|11244.13|11245.95|11245.95|11241.83|11241.83|0
1606305800000|2020-11-25 12:03:20|11243.84|11243.84|11243.14|11243.14|11243.84|11243.84|11243.02|11243.02|0
1606305810000|2020-11-25 12:03:30|11242.31|11242.31|11242.14|11242.14|11242.31|11242.31|11242.14|11242.14|0
1606305820000|2020-11-25 12:03:40|11242.26|11242.26|11242.03|11242.03|11242.26|11242.26|11242.03|11242.03|0
1606305830000|2020-11-25 12:03:50|11241.2|11241.2|11241.44|11241.44|11241.44|11241.44|11241.2|11241.2|0
1606305840000|2020-11-25 12:04:00|11241.06|11241.06|11241.88|11241.88|11241.88|11241.88|11241.06|11241.06|0
1606305860000|2020-11-25 12:04:20|11242.12|11242.12|11242.12|11242.12|11242.12|11242.12|11242.12|11242.12|0
1606305870000|2020-11-25 12:04:30|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|0
1606305880000|2020-11-25 12:04:40|11242.44|11242.44|11242.76|11242.76|11242.76|11242.76|11242.29|11242.29|0
1606305900000|2020-11-25 12:05:00|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|11242.59|0
1606305910000|2020-11-25 12:05:10|11242.36|11242.36|11243.83|11243.83|11243.83|11243.83|11242.36|11242.36|0
1606305920000|2020-11-25 12:05:20|11243.6|11243.6|11243.6|11243.6|11243.6|11243.6|11243.6|11243.6|0
1606305940000|2020-11-25 12:05:40|11245.24|11245.24|11247.18|11247.18|11247.18|11247.18|11245.24|11245.24|0
1606305950000|2020-11-25 12:05:50|11246.71|11246.71|11247.07|11247.07|11247.54|11247.54|11246.71|11246.71|0
1606305960000|2020-11-25 12:06:00|11246.25|11246.25|11247.07|11247.07|11247.07|11247.07|11246.01|11246.01|0
1606305970000|2020-11-25 12:06:10|11246.9|11246.9|11249.03|11249.03|11249.03|11249.03|11246.56|11246.56|0
1606305980000|2020-11-25 12:06:20|11249.85|11249.85|11251.5|11251.5|11251.5|11251.5|11249.85|11249.85|0
1606305990000|2020-11-25 12:06:30|11251.67|11251.67|11251.79|11251.79|11251.79|11251.79|11251.67|11251.67|0
1606306000000|2020-11-25 12:06:40|11251.96|11251.96|11251.87|11251.87|11251.96|11251.96|11251.87|11251.87|0
1606306010000|2020-11-25 12:06:50|11251.4|11251.4|11250.58|11250.58|11251.4|11251.4|11250.58|11250.58|0
1606306020000|2020-11-25 12:07:00|11250.11|11250.11|11251.83|11251.83|11252.12|11252.12|11250.11|11250.11|0
1606306030000|2020-11-25 12:07:10|11251.59|11251.59|11254.47|11254.47|11254.47|11254.47|11251.59|11251.59|0
1606306040000|2020-11-25 12:07:20|11253.65|11253.65|11255.17|11255.17|11255.17|11255.17|11253.65|11253.65|0
1606306060000|2020-11-25 12:07:40|11255.34|11255.34|11257.75|11257.75|11257.75|11257.75|11255.34|11255.34|0
1606306070000|2020-11-25 12:07:50|11256.11|11256.11|11256.73|11256.73|11257.75|11257.75|11256.11|11256.11|0
1606306080000|2020-11-25 12:08:00|11256.97|11256.97|11256.97|11256.97|11256.97|11256.97|11256.97|11256.97|0
1606306090000|2020-11-25 12:08:10|11256.87|11256.87|11257.12|11257.12|11257.12|11257.12|11256.29|11256.29|0
1606306100000|2020-11-25 12:08:20|11257.42|11257.42|11257.42|11257.42|11257.42|11257.42|11257.42|11257.42|0
1606306110000|2020-11-25 12:08:30|11257.61|11257.61|11257.61|11257.61|11257.61|11257.61|11257.61|11257.61|0
1606306120000|2020-11-25 12:08:40|11257.37|11257.37|11256.38|11256.38|11257.37|11257.37|11256.38|11256.38|0
1606306130000|2020-11-25 12:08:50|11257.2|11257.2|11257.2|11257.2|11257.2|11257.2|11257.2|11257.2|0
1606306140000|2020-11-25 12:09:00|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|0
1606306150000|2020-11-25 12:09:10|11257.28|11257.28|11257.67|11257.67|11257.78|11257.78|11257.28|11257.28|0
1606306160000|2020-11-25 12:09:20|11257.9|11257.9|11257.9|11257.9|11257.9|11257.9|11257.08|11257.08|0
1606306170000|2020-11-25 12:09:30|11257.67|11257.67|11257.35|11257.35|11257.67|11257.67|11257.23|11257.23|0
1606306180000|2020-11-25 12:09:40|11257.23|11257.23|11257.23|11257.23|11257.23|11257.23|11256.61|11256.61|0
1606306190000|2020-11-25 12:09:50|11257.11|11257.11|11256.52|11256.52|11257.11|11257.11|11256.52|11256.52|0
1606306210000|2020-11-25 12:10:10|11256.69|11256.69|11257.03|11257.03|11257.03|11257.03|11256.69|11256.69|0
1606306220000|2020-11-25 12:10:20|11256.56|11256.56|11255.93|11255.93|11256.56|11256.56|11255.93|11255.93|0
1606306230000|2020-11-25 12:10:30|11255.81|11255.81|11255.81|11255.81|11255.81|11255.81|11255.81|11255.81|0
1606306240000|2020-11-25 12:10:40|11256.1|11256.1|11256.25|11256.25|11256.25|11256.25|11256.1|11256.1|0
1606306250000|2020-11-25 12:10:50|11256.61|11256.61|11257.15|11257.15|11257.15|11257.15|11256.47|11256.47|0
1606306260000|2020-11-25 12:11:00|11257|11257|11257.64|11257.64|11257.64|11257.64|11257|11257|0
1606306270000|2020-11-25 12:11:10|11256.82|11256.82|11256.82|11256.82|11256.82|11256.82|11256.82|11256.82|0
1606306280000|2020-11-25 12:11:20|11257.02|11257.02|11257.97|11257.97|11257.97|11257.97|11257.02|11257.02|0
1606306300000|2020-11-25 12:11:40|11257.63|11257.63|11257.46|11257.46|11257.63|11257.63|11257.46|11257.46|0
1606306310000|2020-11-25 12:11:50|11257.63|11257.63|11257.63|11257.63|11257.63|11257.63|11257.63|11257.63|0
1606306320000|2020-11-25 12:12:00|11257.87|11257.87|11257.21|11257.21|11257.87|11257.87|11257.21|11257.21|0
1606306330000|2020-11-25 12:12:10|11257.79|11257.79|11256.96|11256.96|11257.79|11257.79|11256.96|11256.96|0
1606306340000|2020-11-25 12:12:20|11256.85|11256.85|11256.64|11256.64|11256.85|11256.85|11256.24|11256.24|0
1606306350000|2020-11-25 12:12:30|11256.76|11256.76|11256.61|11256.61|11256.76|11256.76|11256.47|11256.47|0
1606306360000|2020-11-25 12:12:40|11256.76|11256.76|11255.94|11255.94|11256.76|11256.76|11255.94|11255.94|0
1606306370000|2020-11-25 12:12:50|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|0
1606306380000|2020-11-25 12:13:00|11255.95|11255.95|11255.68|11255.68|11255.95|11255.95|11255.68|11255.68|0
1606306390000|2020-11-25 12:13:10|11255.42|11255.42|11254.85|11254.85|11255.42|11255.42|11254.85|11254.85|0
1606306400000|2020-11-25 12:13:20|11254.14|11254.14|11254.38|11254.38|11254.38|11254.38|11254.01|11254.01|0
1606306410000|2020-11-25 12:13:30|11254.55|11254.55|11254.21|11254.21|11254.55|11254.55|11254.21|11254.21|0
1606306420000|2020-11-25 12:13:40|11254.09|11254.09|11253.47|11253.47|11254.09|11254.09|11253.47|11253.47|0
1606306430000|2020-11-25 12:13:50|11253.18|11253.18|11254|11254|11254|11254|11253.18|11253.18|0
1606306440000|2020-11-25 12:14:00|11253.18|11253.18|11252.3|11252.3|11253.42|11253.42|11252.3|11252.3|0
1606306460000|2020-11-25 12:14:20|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|0
1606306470000|2020-11-25 12:14:30|11251.5|11251.5|11251.44|11251.44|11251.5|11251.5|11251.44|11251.44|0
1606306480000|2020-11-25 12:14:40|11251.34|11251.34|11251.34|11251.34|11251.34|11251.34|11251.34|11251.34|0
1606306490000|2020-11-25 12:14:50|11251.68|11251.68|11251.83|11251.83|11251.83|11251.83|11251.68|11251.68|0
1606306500000|2020-11-25 12:15:00|11252.06|11252.06|11252.87|11252.87|11252.87|11252.87|11251.22|11251.22|0
1606306510000|2020-11-25 12:15:10|11253.13|11253.13|11252.6|11252.6|11253.13|11253.13|11252.43|11252.43|0
1606306520000|2020-11-25 12:15:20|11252.52|11252.52|11252.88|11252.88|11253.58|11253.58|11252.52|11252.52|0
1606306530000|2020-11-25 12:15:30|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|0
1606306540000|2020-11-25 12:15:40|11253.05|11253.05|11252.23|11252.23|11253.05|11253.05|11252.23|11252.23|0
1606306550000|2020-11-25 12:15:50|11251.94|11251.94|11252.04|11252.04|11252.04|11252.04|11251.81|11251.81|0
1606306560000|2020-11-25 12:16:00|11252.33|11252.33|11251.76|11251.76|11252.33|11252.33|11251.76|11251.76|0
1606306580000|2020-11-25 12:16:20|11250.11|11250.11|11250.28|11250.28|11250.28|11250.28|11250.11|11250.11|0
1606306600000|2020-11-25 12:16:40|11250.79|11250.79|11251.73|11251.73|11251.73|11251.73|11250.79|11250.79|0
1606306620000|2020-11-25 12:17:00|11251.49|11251.49|11251.26|11251.26|11251.49|11251.49|11251.26|11251.26|0
1606306630000|2020-11-25 12:17:10|11250.97|11250.97|11250.85|11250.85|11250.97|11250.97|11250.85|11250.85|0
1606306640000|2020-11-25 12:17:20|11250.51|11250.51|11250.92|11250.92|11250.98|11250.98|11250.28|11250.28|0
1606306650000|2020-11-25 12:17:30|11251.15|11251.15|11251.39|11251.39|11251.39|11251.39|11251.15|11251.15|0
1606306660000|2020-11-25 12:17:40|11250.56|11250.56|11250.59|11250.59|11250.59|11250.59|11250.48|11250.48|0
1606306670000|2020-11-25 12:17:50|11249.77|11249.77|11249.05|11249.05|11249.77|11249.77|11249.05|11249.05|0
1606306680000|2020-11-25 12:18:00|11248.19|11248.19|11248.19|11248.19|11248.19|11248.19|11248.19|11248.19|0
1606306690000|2020-11-25 12:18:10|11247.85|11247.85|11247.85|11247.85|11247.85|11247.85|11247.85|11247.85|0
1606306710000|2020-11-25 12:18:30|11247.22|11247.22|11246.75|11246.75|11247.22|11247.22|11246.75|11246.75|0
1606306720000|2020-11-25 12:18:40|11246.52|11246.52|11247.9|11247.9|11248.1|11248.1|11246.38|11246.38|0
1606306730000|2020-11-25 12:18:50|11248|11248|11248|11248|11248|11248|11248|11248|0
1606306750000|2020-11-25 12:19:10|11247.76|11247.76|11247.76|11247.76|11247.76|11247.76|11247.76|11247.76|0
1606306760000|2020-11-25 12:19:20|11247.61|11247.61|11246.79|11246.79|11247.61|11247.61|11246.79|11246.79|0
1606306770000|2020-11-25 12:19:30|11246.66|11246.66|11246.68|11246.68|11246.79|11246.79|11246.66|11246.66|0
1606306780000|2020-11-25 12:19:40|11246.48|11246.48|11245.94|11245.94|11246.48|11246.48|11245.94|11245.94|0
1606306790000|2020-11-25 12:19:50|11246.11|11246.11|11246.23|11246.23|11246.23|11246.23|11246.11|11246.11|0
1606306800000|2020-11-25 12:20:00|11246.11|11246.11|11246.35|11246.35|11246.35|11246.35|11245.88|11245.88|0
1606306810000|2020-11-25 12:20:10|11247.17|11247.17|11247.17|11247.17|11247.17|11247.17|11247.17|11247.17|0
1606306820000|2020-11-25 12:20:20|11247.36|11247.36|11247.36|11247.36|11247.36|11247.36|11247.36|11247.36|0
1606306830000|2020-11-25 12:20:30|11247.19|11247.19|11246.95|11246.95|11247.19|11247.19|11246.72|11246.72|0
1606306840000|2020-11-25 12:20:40|11246.82|11246.82|11246.86|11246.86|11246.98|11246.98|11246.69|11246.69|0
1606306850000|2020-11-25 12:20:50|11246.47|11246.47|11246.32|11246.32|11246.47|11246.47|11245.98|11245.98|0
1606306860000|2020-11-25 12:21:00|11246.25|11246.25|11246.25|11246.25|11246.25|11246.25|11246.02|11246.02|0
1606306870000|2020-11-25 12:21:10|11246.14|11246.14|11246.14|11246.14|11246.14|11246.14|11246.14|11246.14|0
1606306890000|2020-11-25 12:21:30|11245.85|11245.85|11245.14|11245.14|11245.85|11245.85|11245.02|11245.02|0
1606306900000|2020-11-25 12:21:40|11244.9|11244.9|11246.4|11246.4|11246.4|11246.4|11244.9|11244.9|0
1606306910000|2020-11-25 12:21:50|11247.22|11247.22|11247.73|11247.73|11247.73|11247.73|11247.22|11247.22|0
1606306920000|2020-11-25 12:22:00|11247.84|11247.84|11247.64|11247.64|11247.84|11247.84|11247.64|11247.64|0
1606306930000|2020-11-25 12:22:10|11247.93|11247.93|11248.01|11248.01|11248.08|11248.08|11247.93|11247.93|0
1606306940000|2020-11-25 12:22:20|11247.19|11247.19|11247.19|11247.19|11247.19|11247.19|11247.19|11247.19|0
1606306950000|2020-11-25 12:22:30|11246.36|11246.36|11246.36|11246.36|11246.36|11246.36|11246.36|11246.36|0
1606306960000|2020-11-25 12:22:40|11246.19|11246.19|11246.08|11246.08|11246.19|11246.19|11246.08|11246.08|0
1606306970000|2020-11-25 12:22:50|11246.17|11246.17|11246.17|11246.17|11246.17|11246.17|11246.17|11246.17|0
1606306980000|2020-11-25 12:23:00|11246.46|11246.46|11245.76|11245.76|11246.58|11246.58|11245.76|11245.76|0
1606306990000|2020-11-25 12:23:10|11245.52|11245.52|11245.52|11245.52|11245.52|11245.52|11245.52|11245.52|0
1606307000000|2020-11-25 12:23:20|11245.44|11245.44|11245.64|11245.64|11245.64|11245.64|11245.44|11245.44|0
1606307010000|2020-11-25 12:23:30|11245.88|11245.88|11245.74|11245.74|11245.88|11245.88|11245.74|11245.74|0
1606307020000|2020-11-25 12:23:40|11245.5|11245.5|11245.31|11245.31|11245.5|11245.5|11245.31|11245.31|0
1606307030000|2020-11-25 12:23:50|11245.24|11245.24|11243.47|11243.47|11245.24|11245.24|11243.47|11243.47|0
1606307040000|2020-11-25 12:24:00|11243.67|11243.67|11243.12|11243.12|11243.67|11243.67|11243.02|11243.02|0
1606307050000|2020-11-25 12:24:10|11245.59|11245.59|11244.76|11244.76|11245.59|11245.59|11244.67|11244.67|0
1606307060000|2020-11-25 12:24:20|11244.64|11244.64|11244.41|11244.41|11244.64|11244.64|11244.41|11244.41|0
1606307070000|2020-11-25 12:24:30|11244.5|11244.5|11244.5|11244.5|11244.5|11244.5|11244.5|11244.5|0
1606307080000|2020-11-25 12:24:40|11244.21|11244.21|11243.67|11243.67|11244.35|11244.35|11243.67|11243.67|0
1606307090000|2020-11-25 12:24:50|11242.85|11242.85|11242.71|11242.71|11242.85|11242.85|11242.56|11242.56|0
1606307100000|2020-11-25 12:25:00|11242.27|11242.27|11242.72|11242.72|11242.72|11242.72|11242.27|11242.27|0
1606307110000|2020-11-25 12:25:10|11242.92|11242.92|11242.77|11242.77|11242.92|11242.92|11242.77|11242.77|0
1606307120000|2020-11-25 12:25:20|11241.95|11241.95|11243.06|11243.06|11243.06|11243.06|11241.95|11241.95|0
1606307130000|2020-11-25 12:25:30|11242.51|11242.51|11242.58|11242.58|11243.33|11243.33|11242.03|11242.03|0
1606307140000|2020-11-25 12:25:40|11242.03|11242.03|11242.22|11242.22|11242.85|11242.85|11242.03|11242.03|0
1606307150000|2020-11-25 12:25:50|11241.99|11241.99|11240.61|11240.61|11241.99|11241.99|11240.61|11240.61|0
1606307170000|2020-11-25 12:26:10|11240.75|11240.75|11240.75|11240.75|11240.75|11240.75|11240.75|11240.75|0
1606307180000|2020-11-25 12:26:20|11240.64|11240.64|11240.64|11240.64|11240.64|11240.64|11240.64|11240.64|0
1606307190000|2020-11-25 12:26:30|11240.92|11240.92|11241.75|11241.75|11241.75|11241.75|11240.92|11240.92|0
1606307200000|2020-11-25 12:26:40|11241.98|11241.98|11242.63|11242.63|11242.63|11242.63|11241.69|11241.69|0
1606307210000|2020-11-25 12:26:50|11243.45|11243.45|11244.16|11244.16|11244.16|11244.16|11243.45|11243.45|0
1606307220000|2020-11-25 12:27:00|11243.99|11243.99|11244.55|11244.55|11244.55|11244.55|11243.99|11243.99|0
1606307230000|2020-11-25 12:27:10|11244.01|11244.01|11244.4|11244.4|11244.4|11244.4|11244.01|11244.01|0
1606307240000|2020-11-25 12:27:20|11244.69|11244.69|11244.57|11244.57|11245.04|11245.04|11244.57|11244.57|0
1606307250000|2020-11-25 12:27:30|11245.11|11245.11|11245.4|11245.4|11245.4|11245.4|11245.11|11245.11|0
1606307260000|2020-11-25 12:27:40|11245.57|11245.57|11245.57|11245.57|11245.57|11245.57|11245.57|11245.57|0
1606307280000|2020-11-25 12:28:00|11245.81|11245.81|11245.5|11245.5|11246.32|11246.32|11245.5|11245.5|0
1606307290000|2020-11-25 12:28:10|11245.74|11245.74|11245.74|11245.74|11245.74|11245.74|11245.74|11245.74|0
1606307300000|2020-11-25 12:28:20|11245.87|11245.87|11245.79|11245.79|11245.98|11245.98|11245.79|11245.79|0
1606307310000|2020-11-25 12:28:30|11244.96|11244.96|11243.87|11243.87|11244.96|11244.96|11243.87|11243.87|0
1606307320000|2020-11-25 12:28:40|11243.94|11243.94|11244.13|11244.13|11244.13|11244.13|11243.94|11243.94|0
1606307340000|2020-11-25 12:29:00|11244.71|11244.71|11246.27|11246.27|11246.27|11246.27|11244.71|11244.71|0
1606307350000|2020-11-25 12:29:10|11246.38|11246.38|11244.86|11244.86|11246.38|11246.38|11244.86|11244.86|0
1606307360000|2020-11-25 12:29:20|11244.39|11244.39|11245|11245|11245|11245|11244.39|11244.39|0
1606307370000|2020-11-25 12:29:30|11244.66|11244.66|11244.66|11244.66|11244.66|11244.66|11244.66|11244.66|0
1606307380000|2020-11-25 12:29:40|11244.83|11244.83|11245.12|11245.12|11245.12|11245.12|11244.83|11244.83|0
1606307390000|2020-11-25 12:29:50|11245.35|11245.35|11246.16|11246.16|11246.16|11246.16|11245.35|11245.35|0
1606307400000|2020-11-25 12:30:00|11245.33|11245.33|11245.42|11245.42|11247.07|11247.07|11245.33|11245.33|0
1606307410000|2020-11-25 12:30:10|11245.27|11245.27|11245.03|11245.03|11245.27|11245.27|11245.03|11245.03|0
1606307420000|2020-11-25 12:30:20|11245.2|11245.2|11245.2|11245.2|11245.2|11245.2|11245.2|11245.2|0
1606307430000|2020-11-25 12:30:30|11245.32|11245.32|11242.85|11242.85|11245.32|11245.32|11242.85|11242.85|0
1606307440000|2020-11-25 12:30:40|11243.15|11243.15|11242.32|11242.32|11243.15|11243.15|11242.32|11242.32|0
1606307450000|2020-11-25 12:30:50|11242.15|11242.15|11242.15|11242.15|11242.15|11242.15|11242.15|11242.15|0
1606307460000|2020-11-25 12:31:00|11242.54|11242.54|11242.35|11242.35|11242.54|11242.54|11242.35|11242.35|0
1606307470000|2020-11-25 12:31:10|11242.08|11242.08|11241.96|11241.96|11242.15|11242.15|11241.89|11241.89|0
1606307480000|2020-11-25 12:31:20|11242.58|11242.58|11242.75|11242.75|11242.75|11242.75|11242.58|11242.58|0
1606307490000|2020-11-25 12:31:30|11241.93|11241.93|11242.22|11242.22|11242.22|11242.22|11241.93|11241.93|0
1606307500000|2020-11-25 12:31:40|11242.52|11242.52|11243.17|11243.17|11243.17|11243.17|11242.52|11242.52|0
1606307510000|2020-11-25 12:31:50|11243.29|11243.29|11243.29|11243.29|11243.29|11243.29|11243.29|11243.29|0
1606307520000|2020-11-25 12:32:00|11243.38|11243.38|11243.29|11243.29|11243.38|11243.38|11243.29|11243.29|0
1606307530000|2020-11-25 12:32:10|11243.49|11243.49|11244.07|11244.07|11244.07|11244.07|11243.49|11243.49|0
1606307540000|2020-11-25 12:32:20|11244.2|11244.2|11245.47|11245.47|11245.61|11245.61|11244.2|11244.2|0
1606307550000|2020-11-25 12:32:30|11246.09|11246.09|11246.09|11246.09|11246.09|11246.09|11246.09|11246.09|0
1606307560000|2020-11-25 12:32:40|11245.8|11245.8|11247.99|11247.99|11247.99|11247.99|11245.8|11245.8|0
1606307570000|2020-11-25 12:32:50|11247.92|11247.92|11247.92|11247.92|11247.92|11247.92|11247.92|11247.92|0
1606307580000|2020-11-25 12:33:00|11247.45|11247.45|11246.74|11246.74|11247.45|11247.45|11246.63|11246.63|0
1606307590000|2020-11-25 12:33:10|11246.91|11246.91|11247.2|11247.2|11247.2|11247.2|11246.91|11246.91|0
1606307600000|2020-11-25 12:33:20|11247.49|11247.49|11247.49|11247.49|11247.49|11247.49|11247.49|11247.49|0
1606307610000|2020-11-25 12:33:30|11247.2|11247.2|11246.97|11246.97|11247.2|11247.2|11246.97|11246.97|0
1606307620000|2020-11-25 12:33:40|11246.14|11246.14|11246.14|11246.14|11246.14|11246.14|11246.14|11246.14|0
1606307630000|2020-11-25 12:33:50|11246.26|11246.26|11244.87|11244.87|11246.26|11246.26|11244.87|11244.87|0
1606307650000|2020-11-25 12:34:10|11244.64|11244.64|11243.81|11243.81|11244.64|11244.64|11243.81|11243.81|0
1606307660000|2020-11-25 12:34:20|11243.75|11243.75|11243.58|11243.58|11243.75|11243.75|11243.58|11243.58|0
1606307670000|2020-11-25 12:34:30|11243.4|11243.4|11243.4|11243.4|11243.4|11243.4|11243.4|11243.4|0
1606307680000|2020-11-25 12:34:40|11242.58|11242.58|11242.52|11242.52|11242.67|11242.67|11242.52|11242.52|0
1606307690000|2020-11-25 12:34:50|11242.23|11242.23|11244.5|11244.5|11244.5|11244.5|11242.23|11242.23|0
1606307710000|2020-11-25 12:35:10|11244.8|11244.8|11245.77|11245.77|11245.77|11245.77|11244.8|11244.8|0
1606307720000|2020-11-25 12:35:20|11246|11246|11245.89|11245.89|11246.19|11246.19|11245.72|11245.72|0
1606307730000|2020-11-25 12:35:30|11246.57|11246.57|11246.18|11246.18|11246.57|11246.57|11246.18|11246.18|0
1606307740000|2020-11-25 12:35:40|11245.48|11245.48|11245.48|11245.48|11245.48|11245.48|11245.48|11245.48|0
1606307750000|2020-11-25 12:35:50|11245.19|11245.19|11245.19|11245.19|11245.19|11245.19|11245.19|11245.19|0
1606307760000|2020-11-25 12:36:00|11245.81|11245.81|11245.81|11245.81|11245.81|11245.81|11245.81|11245.81|0
1606307770000|2020-11-25 12:36:10|11245.98|11245.98|11245.81|11245.81|11245.98|11245.98|11245.81|11245.81|0
1606307780000|2020-11-25 12:36:20|11244.99|11244.99|11244.53|11244.53|11244.99|11244.99|11244.53|11244.53|0
1606307790000|2020-11-25 12:36:30|11244.77|11244.77|11244.4|11244.4|11245|11245|11244.4|11244.4|0
1606307800000|2020-11-25 12:36:40|11244.17|11244.17|11243.33|11243.33|11244.17|11244.17|11243.33|11243.33|0
1606307810000|2020-11-25 12:36:50|11243.8|11243.8|11243.51|11243.51|11243.8|11243.8|11243.28|11243.28|0
1606307820000|2020-11-25 12:37:00|11243.4|11243.4|11244.76|11244.76|11244.76|11244.76|11243.4|11243.4|0
1606307830000|2020-11-25 12:37:10|11245.22|11245.22|11245.52|11245.52|11245.52|11245.52|11245.22|11245.22|0
1606307840000|2020-11-25 12:37:20|11245.01|11245.01|11244.91|11244.91|11245.01|11245.01|11244.91|11244.91|0
1606307850000|2020-11-25 12:37:30|11244.09|11244.09|11242.44|11242.44|11244.09|11244.09|11242.44|11242.44|0
1606307870000|2020-11-25 12:37:50|11242.37|11242.37|11241.55|11241.55|11242.37|11242.37|11241.55|11241.55|0
1606307880000|2020-11-25 12:38:00|11241.78|11241.78|11241.08|11241.08|11241.78|11241.78|11241.08|11241.08|0
1606307890000|2020-11-25 12:38:10|11241.9|11241.9|11241.79|11241.79|11241.9|11241.9|11241.79|11241.79|0
1606307900000|2020-11-25 12:38:20|11241.38|11241.38|11241.26|11241.26|11241.38|11241.38|11241.26|11241.26|0
1606307910000|2020-11-25 12:38:30|11241.13|11241.13|11241.9|11241.9|11241.9|11241.9|11240.66|11240.66|0
1606307920000|2020-11-25 12:38:40|11242.48|11242.48|11242.15|11242.15|11242.72|11242.72|11242.15|11242.15|0
1606307930000|2020-11-25 12:38:50|11242.34|11242.34|11241.62|11241.62|11242.49|11242.49|11241.5|11241.5|0
1606307940000|2020-11-25 12:39:00|11241.75|11241.75|11242.45|11242.45|11242.45|11242.45|11241.62|11241.62|0
1606307950000|2020-11-25 12:39:10|11242.62|11242.62|11242.62|11242.62|11242.62|11242.62|11242.62|11242.62|0
1606307960000|2020-11-25 12:39:20|11242.68|11242.68|11242.95|11242.95|11242.95|11242.95|11242.68|11242.68|0
1606307980000|2020-11-25 12:39:40|11242.81|11242.81|11242.34|11242.34|11242.81|11242.81|11242.34|11242.34|0
1606307990000|2020-11-25 12:39:50|11243.16|11243.16|11243.99|11243.99|11243.99|11243.99|11243.16|11243.16|0
1606308000000|2020-11-25 12:40:00|11244.45|11244.45|11244.69|11244.69|11244.69|11244.69|11244.45|11244.45|0
1606308010000|2020-11-25 12:40:10|11245.51|11245.51|11245.43|11245.43|11245.51|11245.51|11245.15|11245.15|0
1606308020000|2020-11-25 12:40:20|11245.29|11245.29|11245.53|11245.53|11245.53|11245.53|11245.29|11245.29|0
1606308030000|2020-11-25 12:40:30|11245.06|11245.06|11243.97|11243.97|11245.06|11245.06|11243.83|11243.83|0
1606308040000|2020-11-25 12:40:40|11244.44|11244.44|11244.35|11244.35|11244.44|11244.44|11244.06|11244.06|0
1606308050000|2020-11-25 12:40:50|11244.58|11244.58|11243.18|11243.18|11244.58|11244.58|11243.18|11243.18|0
1606308060000|2020-11-25 12:41:00|11243.27|11243.27|11242.59|11242.59|11243.27|11243.27|11242.59|11242.59|0
1606308070000|2020-11-25 12:41:10|11243.42|11243.42|11244.24|11244.24|11244.24|11244.24|11243.42|11243.42|0
1606308080000|2020-11-25 12:41:20|11243.42|11243.42|11243.54|11243.54|11243.54|11243.54|11243.42|11243.42|0
1606308090000|2020-11-25 12:41:30|11243.42|11243.42|11243.42|11243.42|11243.42|11243.42|11243.42|11243.42|0
1606308100000|2020-11-25 12:41:40|11243.35|11243.35|11243.7|11243.7|11244.17|11244.17|11243.35|11243.35|0
1606308120000|2020-11-25 12:42:00|11244.53|11244.53|11243.68|11243.68|11244.53|11244.53|11243.68|11243.68|0
1606308130000|2020-11-25 12:42:10|11243.34|11243.34|11243.07|11243.07|11243.53|11243.53|11242.01|11242.01|0
1606308150000|2020-11-25 12:42:30|11243.89|11243.89|11243.83|11243.83|11243.89|11243.89|11243.83|11243.83|0
1606308160000|2020-11-25 12:42:40|11244.06|11244.06|11243.59|11243.59|11244.06|11244.06|11243.59|11243.59|0
1606308170000|2020-11-25 12:42:50|11243.23|11243.23|11244.2|11244.2|11244.2|11244.2|11243.23|11243.23|0
1606308180000|2020-11-25 12:43:00|11244.1|11244.1|11243.91|11243.91|11244.1|11244.1|11243.91|11243.91|0
1606308190000|2020-11-25 12:43:10|11244.2|11244.2|11245.21|11245.21|11245.39|11245.39|11244.2|11244.2|0
1606308200000|2020-11-25 12:43:20|11245.43|11245.43|11246.02|11246.02|11246.26|11246.26|11245.43|11245.43|0
1606308210000|2020-11-25 12:43:30|11245.73|11245.73|11246.02|11246.02|11246.02|11246.02|11245.73|11245.73|0
1606308220000|2020-11-25 12:43:40|11246.21|11246.21|11246.36|11246.36|11246.36|11246.36|11246.21|11246.21|0
1606308230000|2020-11-25 12:43:50|11245.37|11245.37|11245.29|11245.29|11245.37|11245.37|11245.29|11245.29|0
1606308240000|2020-11-25 12:44:00|11245.23|11245.23|11245.36|11245.36|11245.36|11245.36|11244.66|11244.66|0
1606308250000|2020-11-25 12:44:10|11245.83|11245.83|11244.3|11244.3|11245.83|11245.83|11244.3|11244.3|0
1606308260000|2020-11-25 12:44:20|11244.07|11244.07|11243.29|11243.29|11244.07|11244.07|11243.29|11243.29|0
1606308280000|2020-11-25 12:44:40|11242.47|11242.47|11242.85|11242.85|11242.85|11242.85|11242.47|11242.47|0
1606308290000|2020-11-25 12:44:50|11242.62|11242.62|11242.91|11242.91|11242.91|11242.91|11242.62|11242.62|0
1606308300000|2020-11-25 12:45:00|11242.68|11242.68|11242.55|11242.55|11242.68|11242.68|11242.55|11242.55|0
1606308310000|2020-11-25 12:45:10|11242.45|11242.45|11242.45|11242.45|11242.45|11242.45|11242.45|11242.45|0
1606308320000|2020-11-25 12:45:20|11241.63|11241.63|11241.63|11241.63|11241.63|11241.63|11241.63|11241.63|0
1606308330000|2020-11-25 12:45:30|11241.51|11241.51|11240.93|11240.93|11241.51|11241.51|11240.58|11240.58|0
1606308340000|2020-11-25 12:45:40|11240.7|11240.7|11239.32|11239.32|11240.87|11240.87|11239.32|11239.32|0
1606308350000|2020-11-25 12:45:50|11238.96|11238.96|11238.26|11238.26|11239.08|11239.08|11238.26|11238.26|0
1606308360000|2020-11-25 12:46:00|11238.09|11238.09|11238.09|11238.09|11238.09|11238.09|11238.09|11238.09|0
1606308370000|2020-11-25 12:46:10|11237.1|11237.1|11237.32|11237.32|11237.61|11237.61|11236.83|11236.83|0
1606308380000|2020-11-25 12:46:20|11237.19|11237.19|11238.82|11238.82|11238.82|11238.82|11237.11|11237.11|0
1606308390000|2020-11-25 12:46:30|11238.89|11238.89|11239.11|11239.11|11239.11|11239.11|11238.89|11238.89|0
1606308400000|2020-11-25 12:46:40|11238.71|11238.71|11238.71|11238.71|11238.71|11238.71|11238.71|11238.71|0
1606308410000|2020-11-25 12:46:50|11238.48|11238.48|11238.63|11238.63|11239.1|11239.1|11238.48|11238.48|0
1606308420000|2020-11-25 12:47:00|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|0
1606308430000|2020-11-25 12:47:10|11237.98|11237.98|11236.61|11236.61|11237.98|11237.98|11236.61|11236.61|0
1606308440000|2020-11-25 12:47:20|11236.84|11236.84|11236.73|11236.73|11236.84|11236.84|11236.73|11236.73|0
1606308450000|2020-11-25 12:47:30|11236.82|11236.82|11236.35|11236.35|11236.82|11236.82|11236.35|11236.35|0
1606308460000|2020-11-25 12:47:40|11235.88|11235.88|11235.58|11235.58|11236.35|11236.35|11235.58|11235.58|0
1606308470000|2020-11-25 12:47:50|11235.82|11235.82|11235.2|11235.2|11235.82|11235.82|11235.2|11235.2|0
1606308480000|2020-11-25 12:48:00|11234.74|11234.74|11234.54|11234.54|11235.25|11235.25|11233.48|11233.48|0
1606308490000|2020-11-25 12:48:10|11234.78|11234.78|11235.78|11235.78|11235.78|11235.78|11234.78|11234.78|0
1606308500000|2020-11-25 12:48:20|11235.65|11235.65|11235.54|11235.54|11235.65|11235.65|11235.42|11235.42|0
1606308510000|2020-11-25 12:48:30|11235.3|11235.3|11234.96|11234.96|11235.3|11235.3|11234.96|11234.96|0
1606308520000|2020-11-25 12:48:40|11235.06|11235.06|11235.06|11235.06|11235.06|11235.06|11235.06|11235.06|0
1606308530000|2020-11-25 12:48:50|11234.36|11234.36|11233.88|11233.88|11234.36|11234.36|11233.88|11233.88|0
1606308540000|2020-11-25 12:49:00|11233.75|11233.75|11233.75|11233.75|11233.75|11233.75|11233.75|11233.75|0
1606308560000|2020-11-25 12:49:20|11233.68|11233.68|11236.97|11236.97|11236.97|11236.97|11233.68|11233.68|0
1606308570000|2020-11-25 12:49:30|11237.24|11237.24|11235.41|11235.41|11237.24|11237.24|11235.41|11235.41|0
1606308590000|2020-11-25 12:49:50|11235.33|11235.33|11235.24|11235.24|11235.33|11235.33|11235.24|11235.24|0
1606308600000|2020-11-25 12:50:00|11236.07|11236.07|11236.77|11236.77|11236.77|11236.77|11236.07|11236.07|0
1606308610000|2020-11-25 12:50:10|11236.43|11236.43|11236.57|11236.57|11236.57|11236.57|11236.05|11236.05|0
1606308620000|2020-11-25 12:50:20|11235.87|11235.87|11236.1|11236.1|11236.1|11236.1|11235.87|11235.87|0
1606308630000|2020-11-25 12:50:30|11236.33|11236.33|11236.1|11236.1|11236.33|11236.33|11236.1|11236.1|0
1606308640000|2020-11-25 12:50:40|11235.72|11235.72|11235.72|11235.72|11235.72|11235.72|11235.72|11235.72|0
1606308660000|2020-11-25 12:51:00|11236.1|11236.1|11237.6|11237.6|11237.6|11237.6|11236.1|11236.1|0
1606308670000|2020-11-25 12:51:10|11237.77|11237.77|11238.57|11238.57|11238.82|11238.82|11237.77|11237.77|0
1606308690000|2020-11-25 12:51:30|11239.26|11239.26|11239.07|11239.07|11239.26|11239.26|11239.07|11239.07|0
1606308700000|2020-11-25 12:51:40|11239.2|11239.2|11238.97|11238.97|11239.2|11239.2|11238.97|11238.97|0
1606308710000|2020-11-25 12:51:50|11238.5|11238.5|11238.5|11238.5|11238.5|11238.5|11238.26|11238.26|0
1606308720000|2020-11-25 12:52:00|11238.73|11238.73|11238.86|11238.86|11239.32|11239.32|11238.37|11238.37|0
1606308730000|2020-11-25 12:52:10|11239.68|11239.68|11239.68|11239.68|11239.68|11239.68|11239.68|11239.68|0
1606308740000|2020-11-25 12:52:20|11240.5|11240.5|11241.65|11241.65|11241.8|11241.8|11240.5|11240.5|0
1606308750000|2020-11-25 12:52:30|11241.42|11241.42|11240.25|11240.25|11241.42|11241.42|11239.54|11239.54|0
1606308770000|2020-11-25 12:52:50|11239.91|11239.91|11239.91|11239.91|11239.91|11239.91|11239.91|11239.91|0
1606308780000|2020-11-25 12:53:00|11239.62|11239.62|11239.62|11239.62|11239.62|11239.62|11239.62|11239.62|0
1606308800000|2020-11-25 12:53:20|11239.85|11239.85|11240.44|11240.44|11240.44|11240.44|11239.62|11239.62|0
1606308810000|2020-11-25 12:53:30|11240.82|11240.82|11239.53|11239.53|11240.82|11240.82|11239.53|11239.53|0
1606308820000|2020-11-25 12:53:40|11239.76|11239.76|11239.76|11239.76|11239.76|11239.76|11239.76|11239.76|0
1606308830000|2020-11-25 12:53:50|11239.59|11239.59|11239.59|11239.59|11239.59|11239.59|11239.59|11239.59|0
1606308850000|2020-11-25 12:54:10|11239.01|11239.01|11242.77|11242.77|11242.77|11242.77|11239.01|11239.01|0
1606308870000|2020-11-25 12:54:30|11242.43|11242.43|11242.43|11242.43|11242.43|11242.43|11242.43|11242.43|0
1606308880000|2020-11-25 12:54:40|11243.25|11243.25|11243.56|11243.56|11243.56|11243.56|11243.25|11243.25|0
1606308890000|2020-11-25 12:54:50|11243.75|11243.75|11244.86|11244.86|11244.86|11244.86|11243.75|11243.75|0
1606308900000|2020-11-25 12:55:00|11244.98|11244.98|11244.69|11244.69|11245.21|11245.21|11244.39|11244.39|0
1606308910000|2020-11-25 12:55:10|11244.84|11244.84|11245.07|11245.07|11245.07|11245.07|11244.84|11244.84|0
1606308920000|2020-11-25 12:55:20|11245.89|11245.89|11246.72|11246.72|11246.72|11246.72|11245.89|11245.89|0
1606308930000|2020-11-25 12:55:30|11247.54|11247.54|11247.2|11247.2|11248.48|11248.48|11247.2|11247.2|0
1606308970000|2020-11-25 12:56:10|11247.39|11247.39|11247.92|11247.92|11247.92|11247.92|11247.39|11247.39|0
1606308980000|2020-11-25 12:56:20|11247.45|11247.45|11247.22|11247.22|11247.45|11247.45|11247.22|11247.22|0
1606308990000|2020-11-25 12:56:30|11247.03|11247.03|11247.32|11247.32|11247.32|11247.32|11247.03|11247.03|0
1606309000000|2020-11-25 12:56:40|11247.04|11247.04|11248.1|11248.1|11248.1|11248.1|11247.04|11247.04|0
1606309010000|2020-11-25 12:56:50|11247.88|11247.88|11248.39|11248.39|11248.39|11248.39|11247.88|11247.88|0
1606309020000|2020-11-25 12:57:00|11248.63|11248.63|11250.04|11250.04|11250.27|11250.27|11248.63|11248.63|0
1606309030000|2020-11-25 12:57:10|11249.77|11249.77|11250.58|11250.58|11250.64|11250.64|11249.77|11249.77|0
1606309040000|2020-11-25 12:57:20|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|0
1606309050000|2020-11-25 12:57:30|11249.96|11249.96|11249.96|11249.96|11249.96|11249.96|11249.78|11249.78|0
1606309070000|2020-11-25 12:57:50|11249.72|11249.72|11249.72|11249.72|11249.72|11249.72|11249.72|11249.72|0
1606309080000|2020-11-25 12:58:00|11250.01|11250.01|11249.96|11249.96|11250.01|11250.01|11249.72|11249.72|0
1606309090000|2020-11-25 12:58:10|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|0
1606309100000|2020-11-25 12:58:20|11250.4|11250.4|11251.37|11251.37|11251.37|11251.37|11250.31|11250.31|0
1606309110000|2020-11-25 12:58:30|11252.19|11252.19|11252.04|11252.04|11252.19|11252.19|11252.04|11252.04|0
1606309120000|2020-11-25 12:58:40|11252.16|11252.16|11251.92|11251.92|11252.16|11252.16|11251.92|11251.92|0
1606309130000|2020-11-25 12:58:50|11251.75|11251.75|11251.17|11251.17|11251.75|11251.75|11251.17|11251.17|0
1606309140000|2020-11-25 12:59:00|11251.4|11251.4|11251.4|11251.4|11251.4|11251.4|11251.4|11251.4|0
1606309150000|2020-11-25 12:59:10|11251.5|11251.5|11256.5|11256.5|11256.5|11256.5|11251.5|11251.5|0
1606309170000|2020-11-25 12:59:30|11257.33|11257.33|11256.92|11256.92|11257.33|11257.33|11256.92|11256.92|0
1606309180000|2020-11-25 12:59:40|11257.75|11257.75|11257.61|11257.61|11257.88|11257.88|11257.61|11257.61|0
1606309190000|2020-11-25 12:59:50|11257.73|11257.73|11257.78|11257.78|11257.78|11257.78|11257.5|11257.5|0
1606309200000|2020-11-25 13:00:00|11258.12|11258.12|11258.35|11258.35|11258.35|11258.35|11258.12|11258.12|0
1606309210000|2020-11-25 13:00:10|11258.48|11258.48|11258.44|11258.44|11258.48|11258.48|11258.31|11258.31|0
1606309220000|2020-11-25 13:00:20|11258.63|11258.63|11258.63|11258.63|11258.63|11258.63|11258.63|11258.63|0
1606309230000|2020-11-25 13:00:30|11258.92|11258.92|11259.89|11259.89|11259.89|11259.89|11258.92|11258.92|0
1606309240000|2020-11-25 13:00:40|11259.77|11259.77|11261.42|11261.42|11261.42|11261.42|11259.77|11259.77|0
1606309250000|2020-11-25 13:00:50|11262.24|11262.24|11262.58|11262.58|11263.41|11263.41|11262.24|11262.24|0
1606309260000|2020-11-25 13:01:00|11262.29|11262.29|11262.29|11262.29|11262.29|11262.29|11262|11262|0
1606309270000|2020-11-25 13:01:10|11262.76|11262.76|11263.06|11263.06|11263.29|11263.29|11262.59|11262.59|0
1606309280000|2020-11-25 13:01:20|11264.17|11264.17|11265.33|11265.33|11265.33|11265.33|11264.17|11264.17|0
1606309290000|2020-11-25 13:01:30|11264.95|11264.95|11264.95|11264.95|11264.95|11264.95|11264.95|11264.95|0
1606309300000|2020-11-25 13:01:40|11265.07|11265.07|11265.41|11265.41|11265.41|11265.41|11265.07|11265.07|0
1606309310000|2020-11-25 13:01:50|11265.27|11265.27|11265.61|11265.61|11265.61|11265.61|11265.27|11265.27|0
1606309320000|2020-11-25 13:02:00|11265.87|11265.87|11265.82|11265.82|11266.06|11266.06|11265.82|11265.82|0
1606309330000|2020-11-25 13:02:10|11265.89|11265.89|11265.77|11265.77|11265.89|11265.89|11265.77|11265.77|0
1606309340000|2020-11-25 13:02:20|11268.24|11268.24|11268.01|11268.01|11268.24|11268.24|11268.01|11268.01|0
1606309350000|2020-11-25 13:02:30|11267.07|11267.07|11267.22|11267.22|11267.22|11267.22|11267.07|11267.07|0
1606309360000|2020-11-25 13:02:40|11267.13|11267.13|11267.13|11267.13|11267.13|11267.13|11267.13|11267.13|0
1606309370000|2020-11-25 13:02:50|11267.31|11267.31|11267.31|11267.31|11267.31|11267.31|11267.31|11267.31|0
1606309380000|2020-11-25 13:03:00|11268.13|11268.13|11268.96|11268.96|11268.96|11268.96|11268.13|11268.13|0
1606309390000|2020-11-25 13:03:10|11269.78|11269.78|11270.6|11270.6|11270.6|11270.6|11269.78|11269.78|0
1606309400000|2020-11-25 13:03:20|11269.78|11269.78|11269.78|11269.78|11269.78|11269.78|11269.78|11269.78|0
1606309410000|2020-11-25 13:03:30|11269.63|11269.63|11269.63|11269.63|11269.63|11269.63|11269.63|11269.63|0
1606309420000|2020-11-25 13:03:40|11270.46|11270.46|11270.52|11270.52|11270.52|11270.52|11270.46|11270.46|0
1606309430000|2020-11-25 13:03:50|11271.35|11271.35|11271.73|11271.73|11271.73|11271.73|11271.35|11271.35|0
1606309440000|2020-11-25 13:04:00|11271.92|11271.92|11271.92|11271.92|11271.92|11271.92|11271.92|11271.92|0
1606309450000|2020-11-25 13:04:10|11271.1|11271.1|11271.1|11271.1|11271.1|11271.1|11271.1|11271.1|0
1606309460000|2020-11-25 13:04:20|11271.23|11271.23|11271.23|11271.23|11271.23|11271.23|11271.23|11271.23|0
1606309470000|2020-11-25 13:04:30|11271.36|11271.36|11270.95|11270.95|11271.36|11271.36|11270.95|11270.95|0
1606309480000|2020-11-25 13:04:40|11270.6|11270.6|11271.19|11271.19|11271.19|11271.19|11269.54|11269.54|0
1606309490000|2020-11-25 13:04:50|11270.67|11270.67|11270.67|11270.67|11270.67|11270.67|11270.67|11270.67|0
1606309500000|2020-11-25 13:05:00|11270.9|11270.9|11271.24|11271.24|11271.24|11271.24|11270.9|11270.9|0
1606309510000|2020-11-25 13:05:10|11271.12|11271.12|11271.17|11271.17|11271.27|11271.27|11271.12|11271.12|0
1606309520000|2020-11-25 13:05:20|11270.35|11270.35|11268.28|11268.28|11270.35|11270.35|11268.28|11268.28|0
1606309530000|2020-11-25 13:05:30|11267.91|11267.91|11267.91|11267.91|11267.91|11267.91|11267.91|11267.91|0
1606309540000|2020-11-25 13:05:40|11267.8|11267.8|11268.62|11268.62|11268.62|11268.62|11267.8|11267.8|0
1606309550000|2020-11-25 13:05:50|11267.8|11267.8|11266.57|11266.57|11267.8|11267.8|11266.57|11266.57|0
1606309560000|2020-11-25 13:06:00|11266.4|11266.4|11266.4|11266.4|11266.4|11266.4|11266.4|11266.4|0
1606309570000|2020-11-25 13:06:10|11266.86|11266.86|11266.86|11266.86|11266.86|11266.86|11266.86|11266.86|0
1606309580000|2020-11-25 13:06:20|11266.49|11266.49|11266.6|11266.6|11266.6|11266.6|11266.49|11266.49|0
1606309590000|2020-11-25 13:06:30|11266.49|11266.49|11266.49|11266.49|11266.49|11266.49|11266.49|11266.49|0
1606309600000|2020-11-25 13:06:40|11267.31|11267.31|11267.57|11267.57|11267.57|11267.57|11267.31|11267.31|0
1606309610000|2020-11-25 13:06:50|11267.46|11267.46|11267.46|11267.46|11267.46|11267.46|11267.23|11267.23|0
1606309620000|2020-11-25 13:07:00|11266.64|11266.64|11266.64|11266.64|11266.64|11266.64|11266.64|11266.64|0
1606309630000|2020-11-25 13:07:10|11266.01|11266.01|11264.77|11264.77|11266.01|11266.01|11264.77|11264.77|0
1606309640000|2020-11-25 13:07:20|11264.63|11264.63|11264.63|11264.63|11264.63|11264.63|11264.63|11264.63|0
1606309650000|2020-11-25 13:07:30|11263.81|11263.81|11264.25|11264.25|11264.32|11264.32|11263.81|11263.81|0
1606309660000|2020-11-25 13:07:40|11262.61|11262.61|11262.61|11262.61|11262.61|11262.61|11262.61|11262.61|0
1606309680000|2020-11-25 13:08:00|11262.44|11262.44|11262.5|11262.5|11262.5|11262.5|11262.44|11262.44|0
1606309690000|2020-11-25 13:08:10|11262.33|11262.33|11261.51|11261.51|11262.33|11262.33|11261.51|11261.51|0
1606309700000|2020-11-25 13:08:20|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|0
1606309710000|2020-11-25 13:08:30|11260.12|11260.12|11259.88|11259.88|11260.12|11260.12|11259.88|11259.88|0
1606309730000|2020-11-25 13:08:50|11260.5|11260.5|11260.41|11260.41|11260.5|11260.5|11260.41|11260.41|0
1606309740000|2020-11-25 13:09:00|11260.64|11260.64|11260.87|11260.87|11260.87|11260.87|11260.64|11260.64|0
1606309750000|2020-11-25 13:09:10|11260.36|11260.36|11260.22|11260.22|11260.36|11260.36|11260.22|11260.22|0
1606309760000|2020-11-25 13:09:20|11261.87|11261.87|11263.05|11263.05|11263.05|11263.05|11261.87|11261.87|0
1606309790000|2020-11-25 13:09:50|11264.7|11264.7|11263.88|11263.88|11264.7|11264.7|11263.88|11263.88|0
1606309800000|2020-11-25 13:10:00|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|11264.34|0
1606309810000|2020-11-25 13:10:10|11264.17|11264.17|11264.17|11264.17|11264.17|11264.17|11264.17|11264.17|0
1606309830000|2020-11-25 13:10:30|11264.29|11264.29|11264.48|11264.48|11264.48|11264.48|11264.29|11264.29|0
1606309840000|2020-11-25 13:10:40|11264.71|11264.71|11264.71|11264.71|11264.71|11264.71|11264.71|11264.71|0
1606309850000|2020-11-25 13:10:50|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|11264.62|0
1606309860000|2020-11-25 13:11:00|11264.53|11264.53|11264.45|11264.45|11264.53|11264.53|11264.45|11264.45|0
1606309890000|2020-11-25 13:11:30|11264.28|11264.28|11264.74|11264.74|11264.74|11264.74|11264.28|11264.28|0
1606309900000|2020-11-25 13:11:40|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|0
1606309910000|2020-11-25 13:11:50|11267.22|11267.22|11268.19|11268.19|11268.19|11268.19|11267.22|11267.22|0
1606309920000|2020-11-25 13:12:00|11268.48|11268.48|11269.42|11269.42|11269.42|11269.42|11268.48|11268.48|0
1606309930000|2020-11-25 13:12:10|11269.65|11269.65|11269.94|11269.94|11269.94|11269.94|11269.65|11269.65|0
1606309940000|2020-11-25 13:12:20|11270.77|11270.77|11271.94|11271.94|11272.06|11272.06|11270.77|11270.77|0
1606309950000|2020-11-25 13:12:30|11272.18|11272.18|11272.71|11272.71|11272.71|11272.71|11272.18|11272.18|0
1606309960000|2020-11-25 13:12:40|11272.09|11272.09|11272.09|11272.09|11272.09|11272.09|11272.09|11272.09|0
1606309970000|2020-11-25 13:12:50|11271.86|11271.86|11272.97|11272.97|11272.97|11272.97|11271.86|11271.86|0
1606309980000|2020-11-25 13:13:00|11273.16|11273.16|11272.99|11272.99|11273.16|11273.16|11272.99|11272.99|0
1606309990000|2020-11-25 13:13:10|11272.6|11272.6|11272.6|11272.6|11272.6|11272.6|11272.6|11272.6|0
1606310000000|2020-11-25 13:13:20|11272.89|11272.89|11272.89|11272.89|11272.89|11272.89|11272.89|11272.89|0
1606310010000|2020-11-25 13:13:30|11273.02|11273.02|11273.02|11273.02|11273.02|11273.02|11273.02|11273.02|0
1606310020000|2020-11-25 13:13:40|11272.4|11272.4|11272.78|11272.78|11272.78|11272.78|11272.4|11272.4|0
1606310030000|2020-11-25 13:13:50|11273.6|11273.6|11273.6|11273.6|11273.6|11273.6|11273.6|11273.6|0
1606310040000|2020-11-25 13:14:00|11273.79|11273.79|11273.43|11273.43|11273.79|11273.79|11272.97|11272.97|0
1606310050000|2020-11-25 13:14:10|11273.58|11273.58|11273.43|11273.43|11273.58|11273.58|11273.43|11273.43|0
1606310070000|2020-11-25 13:14:30|11273.2|11273.2|11273.2|11273.2|11273.2|11273.2|11273.2|11273.2|0
1606310080000|2020-11-25 13:14:40|11273.54|11273.54|11273.54|11273.54|11273.54|11273.54|11273.54|11273.54|0
1606310090000|2020-11-25 13:14:50|11273.27|11273.27|11273.38|11273.38|11273.38|11273.38|11273.2|11273.2|0
1606310110000|2020-11-25 13:15:10|11273.28|11273.28|11273.08|11273.08|11273.43|11273.43|11273.08|11273.08|0
1606310120000|2020-11-25 13:15:20|11273.35|11273.35|11274.42|11274.42|11274.42|11274.42|11273.35|11273.35|0
1606310130000|2020-11-25 13:15:30|11274.13|11274.13|11274.13|11274.13|11274.13|11274.13|11274.13|11274.13|0
1606310160000|2020-11-25 13:16:00|11274.25|11274.25|11274.82|11274.82|11274.82|11274.82|11274.25|11274.25|0
1606310170000|2020-11-25 13:16:10|11274.99|11274.99|11275.34|11275.34|11275.34|11275.34|11274.99|11274.99|0
1606310180000|2020-11-25 13:16:20|11275.24|11275.24|11277.14|11277.14|11277.14|11277.14|11275.24|11275.24|0
1606310190000|2020-11-25 13:16:30|11277.26|11277.26|11277.84|11277.84|11277.84|11277.84|11277.26|11277.26|0
1606310200000|2020-11-25 13:16:40|11278.08|11278.08|11278.08|11278.08|11278.08|11278.08|11278.08|11278.08|0
1606310210000|2020-11-25 13:16:50|11278.27|11278.27|11278.27|11278.27|11278.27|11278.27|11278.27|11278.27|0
1606310220000|2020-11-25 13:17:00|11278.18|11278.18|11277.99|11277.99|11278.18|11278.18|11277.99|11277.99|0
1606310230000|2020-11-25 13:17:10|11278.22|11278.22|11278.79|11278.79|11278.79|11278.79|11278.22|11278.22|0
1606310240000|2020-11-25 13:17:20|11279.41|11279.41|11278.88|11278.88|11279.41|11279.41|11278.88|11278.88|0
1606310250000|2020-11-25 13:17:30|11278.64|11278.64|11279.02|11279.02|11279.02|11279.02|11278.64|11278.64|0
1606310260000|2020-11-25 13:17:40|11278.79|11278.79|11278.32|11278.32|11278.79|11278.79|11278.32|11278.32|0
1606310270000|2020-11-25 13:17:50|11278.55|11278.55|11277.95|11277.95|11278.55|11278.55|11277.95|11277.95|0
1606310280000|2020-11-25 13:18:00|11277.61|11277.61|11277.61|11277.61|11277.61|11277.61|11277.61|11277.61|0
1606310290000|2020-11-25 13:18:10|11276.37|11276.37|11273.9|11273.9|11276.37|11276.37|11273.9|11273.9|0
1606310300000|2020-11-25 13:18:20|11273.7|11273.7|11271.68|11271.68|11273.7|11273.7|11271.68|11271.68|0
1606310310000|2020-11-25 13:18:30|11271.32|11271.32|11271.42|11271.42|11271.42|11271.42|11271.23|11271.23|0
1606310320000|2020-11-25 13:18:40|11269.77|11269.77|11269.77|11269.77|11269.77|11269.77|11269.77|11269.77|0
1606310350000|2020-11-25 13:19:10|11269.6|11269.6|11269.77|11269.77|11269.77|11269.77|11269.6|11269.6|0
1606310360000|2020-11-25 13:19:20|11270|11270|11270.13|11270.13|11270.13|11270.13|11270|11270|0
1606310370000|2020-11-25 13:19:30|11270.6|11270.6|11270.45|11270.45|11270.6|11270.6|11269.74|11269.74|0
1606310380000|2020-11-25 13:19:40|11269.58|11269.58|11265.46|11265.46|11269.58|11269.58|11265.46|11265.46|0
1606310390000|2020-11-25 13:19:50|11265.02|11265.02|11264.66|11264.66|11265.49|11265.49|11264.39|11264.39|0
1606310400000|2020-11-25 13:20:00|11262.19|11262.19|11262.19|11262.19|11262.19|11262.19|11262.19|11262.19|0
1606310410000|2020-11-25 13:20:10|11262.1|11262.1|11262.34|11262.34|11263.17|11263.17|11259.72|11259.72|0
1606310420000|2020-11-25 13:20:20|11261.72|11261.72|11262.55|11262.55|11262.55|11262.55|11261.72|11261.72|0
1606310430000|2020-11-25 13:20:30|11262.69|11262.69|11262.69|11262.69|11262.69|11262.69|11262.69|11262.69|0
1606310450000|2020-11-25 13:20:50|11262.91|11262.91|11263.62|11263.62|11263.62|11263.62|11262.91|11262.91|0
1606310460000|2020-11-25 13:21:00|11263.53|11263.53|11264.39|11264.39|11264.39|11264.39|11263.53|11263.53|0
1606310470000|2020-11-25 13:21:10|11264.8|11264.8|11264.56|11264.56|11265.03|11265.03|11264.56|11264.56|0
1606310480000|2020-11-25 13:21:20|11264.8|11264.8|11265.43|11265.43|11265.54|11265.54|11264.8|11264.8|0
1606310490000|2020-11-25 13:21:30|11265.54|11265.54|11263.18|11263.18|11265.65|11265.65|11263.18|11263.18|0
1606310500000|2020-11-25 13:21:40|11264.83|11264.83|11265.02|11265.02|11265.02|11265.02|11264.83|11264.83|0
1606310510000|2020-11-25 13:21:50|11264.78|11264.78|11264.08|11264.08|11264.78|11264.78|11264.08|11264.08|0
1606310520000|2020-11-25 13:22:00|11264.31|11264.31|11260.68|11260.68|11264.31|11264.31|11260.68|11260.68|0
1606310530000|2020-11-25 13:22:10|11260.92|11260.92|11260.73|11260.73|11261.15|11261.15|11260.53|11260.53|0
1606310540000|2020-11-25 13:22:20|11260.49|11260.49|11260.85|11260.85|11260.85|11260.85|11260.49|11260.49|0
1606310550000|2020-11-25 13:22:30|11261.05|11261.05|11260.92|11260.92|11261.05|11261.05|11260.92|11260.92|0
1606310570000|2020-11-25 13:22:50|11260.98|11260.98|11260.92|11260.92|11260.98|11260.98|11260.92|11260.92|0
1606310590000|2020-11-25 13:23:10|11260.75|11260.75|11260.75|11260.75|11260.75|11260.75|11260.75|11260.75|0
1606310600000|2020-11-25 13:23:20|11260.27|11260.27|11260.14|11260.14|11260.27|11260.27|11259.67|11259.67|0
1606310610000|2020-11-25 13:23:30|11258.49|11258.49|11260.76|11260.76|11260.76|11260.76|11258.49|11258.49|0
1606310620000|2020-11-25 13:23:40|11261.23|11261.23|11260.41|11260.41|11261.23|11261.23|11260.41|11260.41|0
1606310630000|2020-11-25 13:23:50|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|0
1606310640000|2020-11-25 13:24:00|11260.49|11260.49|11259.81|11259.81|11260.49|11260.49|11259.81|11259.81|0
1606310650000|2020-11-25 13:24:10|11260.64|11260.64|11260.83|11260.83|11260.83|11260.83|11260.64|11260.64|0
1606310660000|2020-11-25 13:24:20|11260.63|11260.63|11259.81|11259.81|11260.76|11260.76|11259.81|11259.81|0
1606310670000|2020-11-25 13:24:30|11259.47|11259.47|11259.35|11259.35|11259.47|11259.47|11259.35|11259.35|0
1606310680000|2020-11-25 13:24:40|11259.22|11259.22|11259.22|11259.22|11259.22|11259.22|11259.22|11259.22|0
1606310700000|2020-11-25 13:25:00|11259.4|11259.4|11259.07|11259.07|11259.59|11259.59|11259.02|11259.02|0
1606310720000|2020-11-25 13:25:20|11258.96|11258.96|11257.77|11257.77|11259.07|11259.07|11257.43|11257.43|0
1606310730000|2020-11-25 13:25:30|11256.94|11256.94|11258.58|11258.58|11258.58|11258.58|11256.94|11256.94|0
1606310740000|2020-11-25 13:25:40|11258.46|11258.46|11257.38|11257.38|11258.46|11258.46|11257.38|11257.38|0
1606310750000|2020-11-25 13:25:50|11257.5|11257.5|11257.74|11257.74|11257.74|11257.74|11257.5|11257.5|0
1606310760000|2020-11-25 13:26:00|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|11257.4|0
1606310780000|2020-11-25 13:26:20|11257.33|11257.33|11257.4|11257.4|11257.4|11257.4|11257.33|11257.33|0
1606310790000|2020-11-25 13:26:30|11257.63|11257.63|11257.63|11257.63|11257.63|11257.63|11257.63|11257.63|0
1606310810000|2020-11-25 13:26:50|11256.81|11256.81|11257.63|11257.63|11257.63|11257.63|11256.81|11256.81|0
1606310830000|2020-11-25 13:27:10|11257.87|11257.87|11258.92|11258.92|11258.92|11258.92|11257.87|11257.87|0
1606310840000|2020-11-25 13:27:20|11259.16|11259.16|11259.4|11259.4|11259.4|11259.4|11259.16|11259.16|0
1606310850000|2020-11-25 13:27:30|11259.49|11259.49|11259.49|11259.49|11259.49|11259.49|11259.49|11259.49|0
1606310860000|2020-11-25 13:27:40|11259.73|11259.73|11259.73|11259.73|11259.73|11259.73|11259.73|11259.73|0
1606310870000|2020-11-25 13:27:50|11259.61|11259.61|11259.61|11259.61|11259.61|11259.61|11259.61|11259.61|0
1606310880000|2020-11-25 13:28:00|11259.99|11259.99|11259.92|11259.92|11259.99|11259.99|11259.92|11259.92|0
1606310890000|2020-11-25 13:28:10|11259.3|11259.3|11259.3|11259.3|11259.3|11259.3|11259.3|11259.3|0
1606310910000|2020-11-25 13:28:30|11259.38|11259.38|11261.2|11261.2|11261.2|11261.2|11259.38|11259.38|0
1606310920000|2020-11-25 13:28:40|11261.13|11261.13|11260.91|11260.91|11261.13|11261.13|11260.9|11260.9|0
1606310930000|2020-11-25 13:28:50|11260.74|11260.74|11260.32|11260.32|11260.88|11260.88|11260.32|11260.32|0
1606310940000|2020-11-25 13:29:00|11260.17|11260.17|11260.55|11260.55|11260.55|11260.55|11260.17|11260.17|0
1606310950000|2020-11-25 13:29:10|11260.67|11260.67|11260.79|11260.79|11260.79|11260.79|11260.67|11260.67|0
1606310970000|2020-11-25 13:29:30|11261.02|11261.02|11262.67|11262.67|11262.67|11262.67|11261.02|11261.02|0
1606310980000|2020-11-25 13:29:40|11262.96|11262.96|11262.96|11262.96|11262.96|11262.96|11262.96|11262.96|0
1606310990000|2020-11-25 13:29:50|11263.08|11263.08|11262.96|11262.96|11263.08|11263.08|11262.62|11262.62|0
1606311000000|2020-11-25 13:30:00|11262.83|11262.83|11261.37|11261.37|11263.02|11263.02|11261.37|11261.37|0
1606311010000|2020-11-25 13:30:10|11260.55|11260.55|11260.33|11260.33|11260.55|11260.55|11259.75|11259.75|0
1606311030000|2020-11-25 13:30:30|11260.1|11260.1|11260.57|11260.57|11260.57|11260.57|11260.1|11260.1|0
1606311050000|2020-11-25 13:30:50|11261.39|11261.39|11262|11262|11262|11262|11261.39|11261.39|0
1606311060000|2020-11-25 13:31:00|11262.23|11262.23|11262.23|11262.23|11262.42|11262.42|11262.23|11262.23|0
1606311070000|2020-11-25 13:31:10|11262.1|11262.1|11261.97|11261.97|11262.1|11262.1|11261.97|11261.97|0
1606311080000|2020-11-25 13:31:20|11261.74|11261.74|11261.74|11261.74|11261.74|11261.74|11261.74|11261.74|0
1606311090000|2020-11-25 13:31:30|11261.99|11261.99|11261.99|11261.99|11261.99|11261.99|11261.99|11261.99|0
1606311100000|2020-11-25 13:31:40|11262.23|11262.23|11262.23|11262.23|11262.23|11262.23|11262.23|11262.23|0
1606311110000|2020-11-25 13:31:50|11261.99|11261.99|11260.81|11260.81|11261.99|11261.99|11260.58|11260.58|0
1606311120000|2020-11-25 13:32:00|11260.93|11260.93|11259.96|11259.96|11260.93|11260.93|11259.96|11259.96|0
1606311130000|2020-11-25 13:32:10|11260.58|11260.58|11260.99|11260.99|11260.99|11260.99|11260.58|11260.58|0
1606311140000|2020-11-25 13:32:20|11261.11|11261.11|11261.59|11261.59|11261.59|11261.59|11261.11|11261.11|0
1606311150000|2020-11-25 13:32:30|11261.74|11261.74|11261.74|11261.74|11261.74|11261.74|11261.74|11261.74|0
1606311160000|2020-11-25 13:32:40|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|11262.12|0
1606311180000|2020-11-25 13:33:00|11261.95|11261.95|11261.95|11261.95|11261.95|11261.95|11261.95|11261.95|0
1606311190000|2020-11-25 13:33:10|11261.86|11261.86|11262.18|11262.18|11262.32|11262.32|11261.86|11261.86|0
1606311200000|2020-11-25 13:33:20|11261.84|11261.84|11261.84|11261.84|11261.84|11261.84|11261.84|11261.84|0
1606311210000|2020-11-25 13:33:30|11261.6|11261.6|11261.77|11261.77|11261.77|11261.77|11261.6|11261.6|0
1606311220000|2020-11-25 13:33:40|11262.06|11262.06|11262.04|11262.04|11262.06|11262.06|11261.89|11261.89|0
1606311240000|2020-11-25 13:34:00|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|0
1606311250000|2020-11-25 13:34:10|11261.77|11261.77|11260.83|11260.83|11261.77|11261.77|11260.83|11260.83|0
1606311260000|2020-11-25 13:34:20|11261.3|11261.3|11262.36|11262.36|11262.36|11262.36|11261.3|11261.3|0
1606311270000|2020-11-25 13:34:30|11262.74|11262.74|11262.98|11262.98|11262.98|11262.98|11262.74|11262.74|0
1606311280000|2020-11-25 13:34:40|11262.86|11262.86|11261.77|11261.77|11262.86|11262.86|11261.58|11261.58|0
1606311300000|2020-11-25 13:35:00|11260.95|11260.95|11260.95|11260.95|11260.95|11260.95|11260.95|11260.95|0
1606311310000|2020-11-25 13:35:10|11260.88|11260.88|11260.88|11260.88|11260.88|11260.88|11260.88|11260.88|0
1606311320000|2020-11-25 13:35:20|11260.98|11260.98|11260.69|11260.69|11260.98|11260.98|11260.54|11260.54|0
1606311330000|2020-11-25 13:35:30|11260.83|11260.83|11260.66|11260.66|11261.65|11261.65|11260.66|11260.66|0
1606311340000|2020-11-25 13:35:40|11260.42|11260.42|11261.05|11261.05|11261.25|11261.25|11260.42|11260.42|0
1606311350000|2020-11-25 13:35:50|11261.14|11261.14|11260.66|11260.66|11261.14|11261.14|11260.28|11260.28|0
1606311360000|2020-11-25 13:36:00|11260.02|11260.02|11259.46|11259.46|11260.02|11260.02|11259.37|11259.37|0
1606311370000|2020-11-25 13:36:10|11259.75|11259.75|11259.75|11259.75|11259.75|11259.75|11259.75|11259.75|0
1606311380000|2020-11-25 13:36:20|11260.5|11260.5|11259.57|11259.57|11260.5|11260.5|11259.23|11259.23|0
1606311390000|2020-11-25 13:36:30|11259.2|11259.2|11259.35|11259.35|11259.35|11259.35|11259.2|11259.2|0
1606311400000|2020-11-25 13:36:40|11259.49|11259.49|11259.68|11259.68|11260.15|11260.15|11259.44|11259.44|0
1606311410000|2020-11-25 13:36:50|11259.44|11259.44|11259.15|11259.15|11259.44|11259.44|11259.15|11259.15|0
1606311420000|2020-11-25 13:37:00|11258.97|11258.97|11260.44|11260.44|11260.44|11260.44|11258.8|11258.8|0
1606311430000|2020-11-25 13:37:10|11260.18|11260.18|11258.51|11258.51|11260.18|11260.18|11258.51|11258.51|0
1606311450000|2020-11-25 13:37:30|11258.66|11258.66|11258.99|11258.99|11258.99|11258.99|11258.21|11258.21|0
1606311460000|2020-11-25 13:37:40|11258.17|11258.17|11259.74|11259.74|11259.74|11259.74|11258.17|11258.17|0
1606311470000|2020-11-25 13:37:50|11258.92|11258.92|11259.28|11259.28|11259.28|11259.28|11258.92|11258.92|0
1606311480000|2020-11-25 13:38:00|11258.99|11258.99|11259.43|11259.43|11259.43|11259.43|11258.7|11258.7|0
1606311490000|2020-11-25 13:38:10|11259.57|11259.57|11259.84|11259.84|11259.84|11259.84|11259.57|11259.57|0
1606311500000|2020-11-25 13:38:20|11259.66|11259.66|11259.66|11259.66|11259.66|11259.66|11259.66|11259.66|0
1606311510000|2020-11-25 13:38:30|11261.31|11261.31|11263.2|11263.2|11263.68|11263.68|11261.31|11261.31|0
1606311520000|2020-11-25 13:38:40|11263.37|11263.37|11263.37|11263.37|11263.37|11263.37|11263.37|11263.37|0
1606311530000|2020-11-25 13:38:50|11263.08|11263.08|11262.35|11262.35|11263.08|11263.08|11262.35|11262.35|0
1606311540000|2020-11-25 13:39:00|11261.53|11261.53|11261.03|11261.03|11261.53|11261.53|11261.03|11261.03|0
1606311550000|2020-11-25 13:39:10|11261.86|11261.86|11261.04|11261.04|11261.86|11261.86|11261.04|11261.04|0
1606311560000|2020-11-25 13:39:20|11260.92|11260.92|11260.63|11260.63|11260.92|11260.92|11260.56|11260.56|0
1606311580000|2020-11-25 13:39:40|11260.87|11260.87|11261.04|11261.04|11261.04|11261.04|11260.87|11260.87|0
1606311590000|2020-11-25 13:39:50|11260.87|11260.87|11261.57|11261.57|11261.57|11261.57|11260.87|11260.87|0
1606311600000|2020-11-25 13:40:00|11261.69|11261.69|11261.69|11261.69|11261.69|11261.69|11261.69|11261.69|0
1606311610000|2020-11-25 13:40:10|11260.86|11260.86|11260.86|11260.86|11260.86|11260.86|11260.86|11260.86|0
1606311620000|2020-11-25 13:40:20|11260.93|11260.93|11259.28|11259.28|11260.93|11260.93|11259.28|11259.28|0
1606311630000|2020-11-25 13:40:30|11258.99|11258.99|11258.99|11258.99|11258.99|11258.99|11258.99|11258.99|0
1606311640000|2020-11-25 13:40:40|11259.22|11259.22|11258.76|11258.76|11259.22|11259.22|11258.64|11258.64|0
1606311650000|2020-11-25 13:40:50|11258.93|11258.93|11258.93|11258.93|11258.93|11258.93|11258.93|11258.93|0
1606311660000|2020-11-25 13:41:00|11258.75|11258.75|11258.5|11258.5|11258.9|11258.9|11258.5|11258.5|0
1606311670000|2020-11-25 13:41:10|11258.21|11258.21|11258.35|11258.35|11258.35|11258.35|11258.21|11258.21|0
1606311700000|2020-11-25 13:41:40|11260|11260|11260|11260|11260|11260|11260|11260|0
1606311710000|2020-11-25 13:41:50|11260.82|11260.82|11262.18|11262.18|11263.01|11263.01|11260.82|11260.82|0
1606311720000|2020-11-25 13:42:00|11262.76|11262.76|11262.76|11262.76|11262.76|11262.76|11262.76|11262.76|0
1606311730000|2020-11-25 13:42:10|11263.59|11263.59|11263.59|11263.59|11263.59|11263.59|11263.59|11263.59|0
1606311740000|2020-11-25 13:42:20|11264.41|11264.41|11264.7|11264.7|11264.7|11264.7|11264.41|11264.41|0
1606311750000|2020-11-25 13:42:30|11264.46|11264.46|11264.46|11264.46|11264.46|11264.46|11264.46|11264.46|0
1606311760000|2020-11-25 13:42:40|11264.26|11264.26|11264.26|11264.26|11264.26|11264.26|11264.26|11264.26|0
1606311770000|2020-11-25 13:42:50|11264.41|11264.41|11264.5|11264.5|11264.5|11264.5|11264.41|11264.41|0
1606311780000|2020-11-25 13:43:00|11264.21|11264.21|11263.92|11263.92|11264.21|11264.21|11263.92|11263.92|0
1606311790000|2020-11-25 13:43:10|11263.86|11263.86|11263.86|11263.86|11263.86|11263.86|11263.86|11263.86|0
1606311800000|2020-11-25 13:43:20|11264.68|11264.68|11265.27|11265.27|11265.27|11265.27|11264.45|11264.45|0
1606311820000|2020-11-25 13:43:40|11264.65|11264.65|11264.55|11264.55|11264.65|11264.65|11264.03|11264.03|0
1606311830000|2020-11-25 13:43:50|11264.32|11264.32|11264.44|11264.44|11264.44|11264.44|11264.32|11264.32|0
1606311840000|2020-11-25 13:44:00|11264.27|11264.27|11265.58|11265.58|11267.62|11267.62|11264.27|11264.27|0
1606311860000|2020-11-25 13:44:20|11265.46|11265.46|11265.06|11265.06|11265.46|11265.46|11265.06|11265.06|0
1606311870000|2020-11-25 13:44:30|11265.18|11265.18|11264.66|11264.66|11265.18|11265.18|11264.66|11264.66|0
1606311880000|2020-11-25 13:44:40|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|11264.81|0
1606311890000|2020-11-25 13:44:50|11264.73|11264.73|11263.71|11263.71|11264.73|11264.73|11263.71|11263.71|0
1606311900000|2020-11-25 13:45:00|11263.59|11263.59|11263.72|11263.72|11263.72|11263.72|11263.59|11263.59|0
1606311920000|2020-11-25 13:45:20|11263.99|11263.99|11263.72|11263.72|11263.99|11263.99|11263.72|11263.72|0
1606311930000|2020-11-25 13:45:30|11263.81|11263.81|11263.81|11263.81|11263.81|11263.81|11263.81|11263.81|0
1606311940000|2020-11-25 13:45:40|11263.99|11263.99|11263.99|11263.99|11263.99|11263.99|11263.99|11263.99|0
1606311960000|2020-11-25 13:46:00|11263.17|11263.17|11263.71|11263.71|11263.99|11263.99|11263.17|11263.17|0
1606311970000|2020-11-25 13:46:10|11263.83|11263.83|11263.83|11263.83|11263.83|11263.83|11263.83|11263.83|0
1606311980000|2020-11-25 13:46:20|11263.76|11263.76|11264.03|11264.03|11264.03|11264.03|11263.76|11263.76|0
1606312010000|2020-11-25 13:46:50|11264.15|11264.15|11263.88|11263.88|11264.27|11264.27|11263.88|11263.88|0
1606312020000|2020-11-25 13:47:00|11263.05|11263.05|11262.57|11262.57|11263.05|11263.05|11262.23|11262.23|0
1606312030000|2020-11-25 13:47:10|11262.74|11262.74|11262.29|11262.29|11262.74|11262.74|11262.12|11262.12|0
1606312040000|2020-11-25 13:47:20|11262.41|11262.41|11261.96|11261.96|11262.41|11262.41|11261.84|11261.84|0
1606312050000|2020-11-25 13:47:30|11262.3|11262.3|11263.5|11263.5|11263.5|11263.5|11262.3|11262.3|0
1606312060000|2020-11-25 13:47:40|11262.98|11262.98|11262.69|11262.69|11262.98|11262.98|11262.69|11262.69|0
1606312070000|2020-11-25 13:47:50|11263.52|11263.52|11263.63|11263.63|11263.63|11263.63|11263.52|11263.52|0
1606312080000|2020-11-25 13:48:00|11263.72|11263.72|11262.43|11262.43|11263.72|11263.72|11262.43|11262.43|0
1606312090000|2020-11-25 13:48:10|11262.26|11262.26|11262.32|11262.32|11262.32|11262.32|11262.09|11262.09|0
1606312100000|2020-11-25 13:48:20|11262.56|11262.56|11262.56|11262.56|11262.56|11262.56|11262.56|11262.56|0
1606312110000|2020-11-25 13:48:30|11260.91|11260.91|11260.79|11260.79|11260.91|11260.91|11260.79|11260.79|0
1606312120000|2020-11-25 13:48:40|11260.92|11260.92|11260.92|11260.92|11260.92|11260.92|11260.92|11260.92|0
1606312130000|2020-11-25 13:48:50|11261.09|11261.09|11261.09|11261.09|11261.09|11261.09|11261.09|11261.09|0
1606312140000|2020-11-25 13:49:00|11261.03|11261.03|11261.03|11261.03|11261.03|11261.03|11261.03|11261.03|0
1606312150000|2020-11-25 13:49:10|11260.88|11260.88|11260.94|11260.94|11260.94|11260.94|11260.88|11260.88|0
1606312160000|2020-11-25 13:49:20|11260.65|11260.65|11260.22|11260.22|11260.65|11260.65|11260.22|11260.22|0
1606312170000|2020-11-25 13:49:30|11260.33|11260.33|11260.14|11260.14|11260.52|11260.52|11260.14|11260.14|0
1606312180000|2020-11-25 13:49:40|11260.28|11260.28|11260.43|11260.43|11260.43|11260.43|11260.28|11260.28|0
1606312190000|2020-11-25 13:49:50|11260.09|11260.09|11259.27|11259.27|11260.09|11260.09|11259.27|11259.27|0
1606312200000|2020-11-25 13:50:00|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|11259.08|0
1606312210000|2020-11-25 13:50:10|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|11259.46|0
1606312220000|2020-11-25 13:50:20|11258.64|11258.64|11258.93|11258.93|11258.93|11258.93|11258.64|11258.64|0
1606312230000|2020-11-25 13:50:30|11259.02|11259.02|11259.12|11259.12|11259.12|11259.12|11259.02|11259.02|0
1606312250000|2020-11-25 13:50:50|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|11259.25|0
1606312260000|2020-11-25 13:51:00|11259.06|11259.06|11258.32|11258.32|11259.06|11259.06|11258.32|11258.32|0
1606312270000|2020-11-25 13:51:10|11257.96|11257.96|11257.55|11257.55|11257.96|11257.96|11257.55|11257.55|0
1606312280000|2020-11-25 13:51:20|11257.94|11257.94|11257.55|11257.55|11257.94|11257.94|11257.55|11257.55|0
1606312290000|2020-11-25 13:51:30|11257.26|11257.26|11257.26|11257.26|11257.26|11257.26|11257.26|11257.26|0
1606312300000|2020-11-25 13:51:40|11257.63|11257.63|11257.57|11257.57|11257.63|11257.63|11257.4|11257.4|0
1606312320000|2020-11-25 13:52:00|11257.91|11257.91|11257.54|11257.54|11258.01|11258.01|11257.54|11257.54|0
1606312330000|2020-11-25 13:52:10|11258.01|11258.01|11258.65|11258.65|11258.65|11258.65|11258.01|11258.01|0
1606312340000|2020-11-25 13:52:20|11257.83|11257.83|11260.15|11260.15|11260.15|11260.15|11257.83|11257.83|0
1606312350000|2020-11-25 13:52:30|11260.38|11260.38|11260.38|11260.38|11260.38|11260.38|11260.38|11260.38|0
1606312360000|2020-11-25 13:52:40|11260.51|11260.51|11260.64|11260.64|11260.64|11260.64|11260.51|11260.51|0
1606312380000|2020-11-25 13:53:00|11260.71|11260.71|11259.63|11259.63|11260.71|11260.71|11259.63|11259.63|0
1606312390000|2020-11-25 13:53:10|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|0
1606312400000|2020-11-25 13:53:20|11259.98|11259.98|11260.1|11260.1|11260.1|11260.1|11259.98|11259.98|0
1606312410000|2020-11-25 13:53:30|11260.33|11260.33|11259.7|11259.7|11260.4|11260.4|11259.58|11259.58|0
1606312420000|2020-11-25 13:53:40|11259.87|11259.87|11259.92|11259.92|11260.04|11260.04|11259.87|11259.87|0
1606312430000|2020-11-25 13:53:50|11260.03|11260.03|11260.32|11260.32|11260.32|11260.32|11260.03|11260.03|0
1606312440000|2020-11-25 13:54:00|11260.49|11260.49|11261.2|11261.2|11261.39|11261.39|11260.49|11260.49|0
1606312450000|2020-11-25 13:54:10|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|11261.49|0
1606312460000|2020-11-25 13:54:20|11261.6|11261.6|11261.83|11261.83|11261.83|11261.83|11261.6|11261.6|0
1606312470000|2020-11-25 13:54:30|11261.66|11261.66|11261.66|11261.66|11261.66|11261.66|11261.66|11261.66|0
1606312480000|2020-11-25 13:54:40|11261.76|11261.76|11261.52|11261.52|11261.76|11261.76|11261.52|11261.52|0
1606312490000|2020-11-25 13:54:50|11262.14|11262.14|11262.21|11262.21|11262.21|11262.21|11262.14|11262.14|0
1606312500000|2020-11-25 13:55:00|11261.94|11261.94|11262.01|11262.01|11262.01|11262.01|11261.94|11261.94|0
1606312510000|2020-11-25 13:55:10|11262.21|11262.21|11261.87|11261.87|11262.38|11262.38|11261.87|11261.87|0
1606312520000|2020-11-25 13:55:20|11261.4|11261.4|11260.49|11260.49|11261.4|11261.4|11260.11|11260.11|0
1606312530000|2020-11-25 13:55:30|11260.2|11260.2|11258.93|11258.93|11260.2|11260.2|11258.93|11258.93|0
1606312540000|2020-11-25 13:55:40|11255.63|11255.63|11255.96|11255.96|11256.46|11256.46|11255.63|11255.63|0
1606312550000|2020-11-25 13:55:50|11255.79|11255.79|11255.79|11255.79|11255.79|11255.79|11255.79|11255.79|0
1606312560000|2020-11-25 13:56:00|11255.67|11255.67|11255.56|11255.56|11255.67|11255.67|11255.56|11255.56|0
1606312580000|2020-11-25 13:56:20|11256.38|11256.38|11255.19|11255.19|11256.38|11256.38|11255.19|11255.19|0
1606312600000|2020-11-25 13:56:40|11254.37|11254.37|11254.37|11254.37|11254.37|11254.37|11254.37|11254.37|0
1606312620000|2020-11-25 13:57:00|11254.25|11254.25|11252.59|11252.59|11254.25|11254.25|11252.59|11252.59|0
1606312630000|2020-11-25 13:57:10|11252.73|11252.73|11252.09|11252.09|11252.91|11252.91|11252.09|11252.09|0
1606312650000|2020-11-25 13:57:30|11251.89|11251.89|11251.89|11251.89|11251.89|11251.89|11251.89|11251.89|0
1606312660000|2020-11-25 13:57:40|11253.53|11253.53|11253.53|11253.53|11253.53|11253.53|11253.53|11253.53|0
1606312690000|2020-11-25 13:58:10|11253.38|11253.38|11253.88|11253.88|11254.06|11254.06|11253.24|11253.24|0
1606312700000|2020-11-25 13:58:20|11253.54|11253.54|11253.25|11253.25|11253.54|11253.54|11253.25|11253.25|0
1606312710000|2020-11-25 13:58:30|11253.03|11253.03|11252.44|11252.44|11253.03|11253.03|11252.44|11252.44|0
1606312720000|2020-11-25 13:58:40|11251.62|11251.62|11251.73|11251.73|11251.73|11251.73|11251.62|11251.62|0
1606312730000|2020-11-25 13:58:50|11251.46|11251.46|11251.2|11251.2|11251.46|11251.46|11251.09|11251.09|0
1606312740000|2020-11-25 13:59:00|11251.58|11251.58|11253.09|11253.09|11253.09|11253.09|11251.58|11251.58|0
1606312750000|2020-11-25 13:59:10|11253.16|11253.16|11253.05|11253.05|11253.16|11253.16|11253.05|11253.05|0
1606312760000|2020-11-25 13:59:20|11252.93|11252.93|11252.93|11252.93|11252.93|11252.93|11252.93|11252.93|0
1606312770000|2020-11-25 13:59:30|11253.12|11253.12|11252.07|11252.07|11253.12|11253.12|11251.96|11251.96|0
1606312780000|2020-11-25 13:59:40|11251.94|11251.94|11251.94|11251.94|11251.94|11251.94|11251.94|11251.94|0
1606312790000|2020-11-25 13:59:50|11251.68|11251.68|11250.4|11250.4|11251.68|11251.68|11250.03|11250.03|0
1606312800000|2020-11-25 14:00:00|11250.28|11250.28|11250.83|11250.83|11251.17|11251.17|11250.28|11250.28|0
1606312810000|2020-11-25 14:00:10|11250.36|11250.36|11250.23|11250.23|11250.36|11250.36|11250.23|11250.23|0
1606312820000|2020-11-25 14:00:20|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|0
1606312830000|2020-11-25 14:00:30|11250.41|11250.41|11250.37|11250.37|11250.52|11250.52|11250.37|11250.37|0
1606312840000|2020-11-25 14:00:40|11250.74|11250.74|11250.92|11250.92|11250.92|11250.92|11250.74|11250.74|0
1606312860000|2020-11-25 14:01:00|11250.99|11250.99|11254.49|11254.49|11255|11255|11250.99|11250.99|0
1606312870000|2020-11-25 14:01:10|11254.38|11254.38|11253.17|11253.17|11254.38|11254.38|11253.17|11253.17|0
1606312880000|2020-11-25 14:01:20|11252.34|11252.34|11251.88|11251.88|11252.34|11252.34|11251.88|11251.88|0
1606312890000|2020-11-25 14:01:30|11251.99|11251.99|11251.08|11251.08|11252.09|11252.09|11250.91|11250.91|0
1606312900000|2020-11-25 14:01:40|11250.46|11250.46|11250.46|11250.46|11250.46|11250.46|11250.46|11250.46|0
1606312910000|2020-11-25 14:01:50|11250.55|11250.55|11250.23|11250.23|11250.55|11250.55|11250.23|11250.23|0
1606312920000|2020-11-25 14:02:00|11251.06|11251.06|11254.25|11254.25|11254.25|11254.25|11251.06|11251.06|0
1606312930000|2020-11-25 14:02:10|11255.07|11255.07|11257.12|11257.12|11257.12|11257.12|11254.94|11254.94|0
1606312940000|2020-11-25 14:02:20|11257.32|11257.32|11256.26|11256.26|11257.32|11257.32|11256.26|11256.26|0
1606312950000|2020-11-25 14:02:30|11256.06|11256.06|11255.43|11255.43|11256.06|11256.06|11255.14|11255.14|0
1606312970000|2020-11-25 14:02:50|11255.6|11255.6|11255.6|11255.6|11255.6|11255.6|11255.6|11255.6|0
1606312980000|2020-11-25 14:03:00|11255.53|11255.53|11253.46|11253.46|11255.53|11255.53|11253.46|11253.46|0
1606312990000|2020-11-25 14:03:10|11250.99|11250.99|11251.45|11251.45|11251.56|11251.56|11250.99|11250.99|0
1606313000000|2020-11-25 14:03:20|11251.16|11251.16|11251.16|11251.16|11251.16|11251.16|11251.04|11251.04|0
1606313010000|2020-11-25 14:03:30|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|0
1606313020000|2020-11-25 14:03:40|11251.2|11251.2|11251.2|11251.2|11251.2|11251.2|11251.2|11251.2|0
1606313030000|2020-11-25 14:03:50|11250.57|11250.57|11250.57|11250.57|11250.57|11250.57|11250.57|11250.57|0
1606313040000|2020-11-25 14:04:00|11250.43|11250.43|11250.43|11250.43|11250.43|11250.43|11250.43|11250.43|0
1606313060000|2020-11-25 14:04:20|11248.78|11248.78|11248.78|11248.78|11248.78|11248.78|11248.78|11248.78|0
1606313070000|2020-11-25 14:04:30|11248.16|11248.16|11248.16|11248.16|11248.16|11248.16|11248.16|11248.16|0
1606313080000|2020-11-25 14:04:40|11247.63|11247.63|11247.05|11247.05|11248.14|11248.14|11247.05|11247.05|0
1606313090000|2020-11-25 14:04:50|11246.23|11246.23|11245.65|11245.65|11246.23|11246.23|11245.65|11245.65|0
1606313100000|2020-11-25 14:05:00|11245.52|11245.52|11243.61|11243.61|11245.52|11245.52|11243.61|11243.61|0
1606313110000|2020-11-25 14:05:10|11243.73|11243.73|11243.5|11243.5|11243.84|11243.84|11243.5|11243.5|0
1606313120000|2020-11-25 14:05:20|11243.61|11243.61|11243.61|11243.61|11243.61|11243.61|11243.61|11243.61|0
1606313130000|2020-11-25 14:05:30|11243.44|11243.44|11243.3|11243.3|11243.44|11243.44|11243.3|11243.3|0
1606313140000|2020-11-25 14:05:40|11243.41|11243.41|11243.17|11243.17|11243.41|11243.41|11243.17|11243.17|0
1606313150000|2020-11-25 14:05:50|11243.1|11243.1|11242.87|11242.87|11243.1|11243.1|11242.63|11242.63|0
1606313160000|2020-11-25 14:06:00|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|0
1606313180000|2020-11-25 14:06:20|11242.48|11242.48|11241.98|11241.98|11242.55|11242.55|11241.98|11241.98|0
1606313190000|2020-11-25 14:06:30|11242.1|11242.1|11242.92|11242.92|11242.92|11242.92|11241.28|11241.28|0
1606313200000|2020-11-25 14:06:40|11243.75|11243.75|11243.75|11243.75|11243.75|11243.75|11243.75|11243.75|0
1606313210000|2020-11-25 14:06:50|11244.04|11244.04|11242.39|11242.39|11244.04|11244.04|11242.39|11242.39|0
1606313220000|2020-11-25 14:07:00|11242.86|11242.86|11243.21|11243.21|11243.21|11243.21|11242.86|11242.86|0
1606313230000|2020-11-25 14:07:10|11243.41|11243.41|11242.59|11242.59|11243.41|11243.41|11242.59|11242.59|0
1606313240000|2020-11-25 14:07:20|11241.77|11241.77|11240.89|11240.89|11241.77|11241.77|11240.89|11240.89|0
1606313250000|2020-11-25 14:07:30|11241.09|11241.09|11241.09|11241.09|11241.09|11241.09|11241.09|11241.09|0
1606313260000|2020-11-25 14:07:40|11240.99|11240.99|11240.8|11240.8|11240.99|11240.99|11240.8|11240.8|0
1606313270000|2020-11-25 14:07:50|11241.04|11241.04|11241.4|11241.4|11241.4|11241.4|11241.04|11241.04|0
1606313280000|2020-11-25 14:08:00|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|11241.03|0
1606313290000|2020-11-25 14:08:10|11240.21|11240.21|11239.38|11239.38|11240.21|11240.21|11238.76|11238.76|0
1606313310000|2020-11-25 14:08:30|11239.26|11239.26|11239.13|11239.13|11239.26|11239.26|11239.13|11239.13|0
1606313320000|2020-11-25 14:08:40|11239.22|11239.22|11239.22|11239.22|11239.22|11239.22|11239.22|11239.22|0
1606313330000|2020-11-25 14:08:50|11238.4|11238.4|11238.57|11238.57|11238.57|11238.57|11238.4|11238.4|0
1606313340000|2020-11-25 14:09:00|11238.63|11238.63|11238.11|11238.11|11238.73|11238.73|11238.11|11238.11|0
1606313360000|2020-11-25 14:09:20|11238.93|11238.93|11239.76|11239.76|11239.76|11239.76|11238.93|11238.93|0
1606313370000|2020-11-25 14:09:30|11240.58|11240.58|11240.58|11240.58|11240.58|11240.58|11240.58|11240.58|0
1606313380000|2020-11-25 14:09:40|11240.76|11240.76|11240.58|11240.58|11240.76|11240.76|11240.58|11240.58|0
1606313390000|2020-11-25 14:09:50|11240.7|11240.7|11240.84|11240.84|11240.84|11240.84|11240.7|11240.7|0
1606313400000|2020-11-25 14:10:00|11240.94|11240.94|11242.74|11242.74|11242.92|11242.92|11240.94|11240.94|0
1606313410000|2020-11-25 14:10:10|11242.88|11242.88|11242.7|11242.7|11242.88|11242.88|11241.97|11241.97|0
1606313420000|2020-11-25 14:10:20|11242.77|11242.77|11243.06|11243.06|11243.06|11243.06|11242.77|11242.77|0
1606313440000|2020-11-25 14:10:40|11243.33|11243.33|11243.33|11243.33|11243.33|11243.33|11243.33|11243.33|0
1606313450000|2020-11-25 14:10:50|11243.13|11243.13|11242.48|11242.48|11243.13|11243.13|11242.36|11242.36|0
1606313460000|2020-11-25 14:11:00|11242.82|11242.82|11241.79|11241.79|11242.82|11242.82|11241.79|11241.79|0
1606313470000|2020-11-25 14:11:10|11241.92|11241.92|11241.92|11241.92|11241.92|11241.92|11241.92|11241.92|0
1606313480000|2020-11-25 14:11:20|11241.68|11241.68|11242.07|11242.07|11242.07|11242.07|11241.68|11241.68|0
1606313490000|2020-11-25 14:11:30|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|0
1606313500000|2020-11-25 14:11:40|11240.66|11240.66|11241.72|11241.72|11241.72|11241.72|11240.66|11240.66|0
1606313520000|2020-11-25 14:12:00|11241.58|11241.58|11240.72|11240.72|11241.58|11241.58|11240.41|11240.41|0
1606313530000|2020-11-25 14:12:10|11240.6|11240.6|11240.59|11240.59|11240.73|11240.73|11240.59|11240.59|0
1606313540000|2020-11-25 14:12:20|11240.52|11240.52|11240.52|11240.52|11240.52|11240.52|11240.52|11240.52|0
1606313550000|2020-11-25 14:12:30|11240.37|11240.37|11240.37|11240.37|11240.37|11240.37|11240.37|11240.37|0
1606313560000|2020-11-25 14:12:40|11240.24|11240.24|11240.24|11240.24|11240.24|11240.24|11240.24|11240.24|0
1606313570000|2020-11-25 14:12:50|11241.06|11241.06|11241.06|11241.06|11241.06|11241.06|11241.06|11241.06|0
1606313580000|2020-11-25 14:13:00|11241.18|11241.18|11241.3|11241.3|11241.3|11241.3|11241.18|11241.18|0
1606313590000|2020-11-25 14:13:10|11241.47|11241.47|11240.82|11240.82|11241.47|11241.47|11240.82|11240.82|0
1606313610000|2020-11-25 14:13:30|11240.95|11240.95|11240.83|11240.83|11240.95|11240.95|11240.83|11240.83|0
1606313630000|2020-11-25 14:13:50|11240.95|11240.95|11239.88|11239.88|11240.95|11240.95|11239.88|11239.88|0
1606313640000|2020-11-25 14:14:00|11240.12|11240.12|11239.24|11239.24|11240.35|11240.35|11239.24|11239.24|0
1606313650000|2020-11-25 14:14:10|11239.12|11239.12|11239.24|11239.24|11239.24|11239.24|11239.12|11239.12|0
1606313660000|2020-11-25 14:14:20|11239.31|11239.31|11239.31|11239.31|11239.31|11239.31|11239.31|11239.31|0
1606313670000|2020-11-25 14:14:30|11239.14|11239.14|11242.6|11242.6|11243.36|11243.36|11239.14|11239.14|0
1606313680000|2020-11-25 14:14:40|11242.31|11242.31|11242.38|11242.38|11242.38|11242.38|11242.31|11242.31|0
1606313690000|2020-11-25 14:14:50|11241.56|11241.56|11240.93|11240.93|11241.56|11241.56|11240.93|11240.93|0
1606313700000|2020-11-25 14:15:00|11240.82|11240.82|11240.82|11240.82|11240.82|11240.82|11240.82|11240.82|0
1606313710000|2020-11-25 14:15:10|11239.99|11239.99|11239.54|11239.54|11239.99|11239.99|11239.54|11239.54|0
1606313720000|2020-11-25 14:15:20|11240.36|11240.36|11240.87|11240.87|11240.87|11240.87|11240.36|11240.36|0
1606313730000|2020-11-25 14:15:30|11240.4|11240.4|11240.17|11240.17|11240.4|11240.4|11240.17|11240.17|0
1606313740000|2020-11-25 14:15:40|11240.02|11240.02|11240.02|11240.02|11240.02|11240.02|11240.02|11240.02|0
1606313750000|2020-11-25 14:15:50|11239.4|11239.4|11239.33|11239.33|11239.4|11239.4|11239.33|11239.33|0
1606313760000|2020-11-25 14:16:00|11239.57|11239.57|11240.23|11240.23|11240.23|11240.23|11239.5|11239.5|0
1606313770000|2020-11-25 14:16:10|11240.52|11240.52|11241.14|11241.14|11241.26|11241.26|11240.52|11240.52|0
1606313780000|2020-11-25 14:16:20|11241.31|11241.31|11241.31|11241.31|11241.31|11241.31|11241.31|11241.31|0
1606313790000|2020-11-25 14:16:30|11240.49|11240.49|11242.28|11242.28|11242.28|11242.28|11240.35|11240.35|0
1606313800000|2020-11-25 14:16:40|11243.11|11243.11|11244.22|11244.22|11244.22|11244.22|11243.11|11243.11|0
1606313810000|2020-11-25 14:16:50|11243.99|11243.99|11243.82|11243.82|11243.99|11243.99|11243.82|11243.82|0
1606313820000|2020-11-25 14:17:00|11243.75|11243.75|11243.65|11243.65|11243.82|11243.82|11243.65|11243.65|0
1606313830000|2020-11-25 14:17:10|11243.58|11243.58|11243.58|11243.58|11243.58|11243.58|11243.58|11243.58|0
1606313840000|2020-11-25 14:17:20|11243.67|11243.67|11244.97|11244.97|11244.97|11244.97|11243.67|11243.67|0
1606313850000|2020-11-25 14:17:30|11244.8|11244.8|11244.33|11244.33|11244.8|11244.8|11244.33|11244.33|0
1606313860000|2020-11-25 14:17:40|11244.24|11244.24|11244.31|11244.31|11244.31|11244.31|11244.12|11244.12|0
1606313870000|2020-11-25 14:17:50|11243.84|11243.84|11243.6|11243.6|11243.84|11243.84|11243.6|11243.6|0
1606313880000|2020-11-25 14:18:00|11243.72|11243.72|11243.72|11243.72|11243.72|11243.72|11243.72|11243.72|0
1606313890000|2020-11-25 14:18:10|11244.01|11244.01|11244.01|11244.01|11244.01|11244.01|11244.01|11244.01|0
1606313900000|2020-11-25 14:18:20|11244.13|11244.13|11244.36|11244.36|11244.59|11244.59|11244.13|11244.13|0
1606313910000|2020-11-25 14:18:30|11243.53|11243.53|11243.83|11243.83|11243.83|11243.83|11243.53|11243.53|0
1606313920000|2020-11-25 14:18:40|11244.06|11244.06|11245.12|11245.12|11245.12|11245.12|11244.06|11244.06|0
1606313940000|2020-11-25 14:19:00|11245.94|11245.94|11244.8|11244.8|11245.94|11245.94|11244.8|11244.8|0
1606313950000|2020-11-25 14:19:10|11244.46|11244.46|11244.46|11244.46|11244.46|11244.46|11244.46|11244.46|0
1606313960000|2020-11-25 14:19:20|11244.56|11244.56|11244.56|11244.56|11244.56|11244.56|11244.56|11244.56|0
1606313970000|2020-11-25 14:19:30|11243.74|11243.74|11243.41|11243.41|11243.74|11243.74|11243.11|11243.11|0
1606313980000|2020-11-25 14:19:40|11243.34|11243.34|11243.34|11243.34|11243.34|11243.34|11243.34|11243.34|0
1606313990000|2020-11-25 14:19:50|11243.96|11243.96|11244.88|11244.88|11244.88|11244.88|11243.96|11243.96|0
1606314000000|2020-11-25 14:20:00|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|0
1606314010000|2020-11-25 14:20:10|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|11245.35|0
1606314020000|2020-11-25 14:20:20|11245.05|11245.05|11245.05|11245.05|11245.05|11245.05|11245.05|11245.05|0
1606314030000|2020-11-25 14:20:30|11245.24|11245.24|11244.85|11244.85|11245.24|11245.24|11244.85|11244.85|0
1606314040000|2020-11-25 14:20:40|11244.96|11244.96|11245.6|11245.6|11245.6|11245.6|11244.77|11244.77|0
1606314060000|2020-11-25 14:21:00|11245.73|11245.73|11244.98|11244.98|11245.73|11245.73|11244.98|11244.98|0
1606314090000|2020-11-25 14:21:30|11244.16|11244.16|11244.16|11244.16|11244.16|11244.16|11244.16|11244.16|0
1606314110000|2020-11-25 14:21:50|11244.28|11244.28|11244.51|11244.51|11244.51|11244.51|11244.28|11244.28|0
1606314120000|2020-11-25 14:22:00|11242.86|11242.86|11244.84|11244.84|11244.84|11244.84|11242.34|11242.34|0
1606314130000|2020-11-25 14:22:10|11244.02|11244.02|11246.15|11246.15|11246.15|11246.15|11243.85|11243.85|0
1606314140000|2020-11-25 14:22:20|11246.34|11246.34|11247.12|11247.12|11247.12|11247.12|11246.34|11246.34|0
1606314150000|2020-11-25 14:22:30|11247.25|11247.25|11247.77|11247.77|11247.77|11247.77|11247.25|11247.25|0
1606314160000|2020-11-25 14:22:40|11247.57|11247.57|11247.57|11247.57|11247.57|11247.57|11247.57|11247.57|0
1606314170000|2020-11-25 14:22:50|11247.7|11247.7|11247.7|11247.7|11247.7|11247.7|11247.7|11247.7|0
1606314180000|2020-11-25 14:23:00|11248.52|11248.52|11248.05|11248.05|11248.6|11248.6|11248.05|11248.05|0
1606314190000|2020-11-25 14:23:10|11247.88|11247.88|11247.57|11247.57|11247.88|11247.88|11247.57|11247.57|0
1606314200000|2020-11-25 14:23:20|11247.44|11247.44|11247.3|11247.3|11247.44|11247.44|11247.3|11247.3|0
1606314210000|2020-11-25 14:23:30|11247.17|11247.17|11246.42|11246.42|11247.17|11247.17|11246.34|11246.34|0
1606314240000|2020-11-25 14:24:00|11246.33|11246.33|11244.75|11244.75|11246.33|11246.33|11244.68|11244.68|0
1606314250000|2020-11-25 14:24:10|11245.13|11245.13|11244.08|11244.08|11245.22|11245.22|11242.75|11242.75|0
1606314280000|2020-11-25 14:24:40|11244.2|11244.2|11245.02|11245.02|11245.02|11245.02|11244.2|11244.2|0
1606314290000|2020-11-25 14:24:50|11245.14|11245.14|11243.66|11243.66|11245.14|11245.14|11243.66|11243.66|0
1606314300000|2020-11-25 14:25:00|11243.78|11243.78|11244.05|11244.05|11244.05|11244.05|11243.78|11243.78|0
1606314320000|2020-11-25 14:25:20|11244.52|11244.52|11244.91|11244.91|11245.03|11245.03|11244.52|11244.52|0
1606314330000|2020-11-25 14:25:30|11245.74|11245.74|11245.59|11245.59|11245.74|11245.74|11245.59|11245.59|0
1606314340000|2020-11-25 14:25:40|11245.4|11245.4|11245.4|11245.4|11245.4|11245.4|11245.4|11245.4|0
1606314350000|2020-11-25 14:25:50|11245.28|11245.28|11245.98|11245.98|11245.98|11245.98|11245.28|11245.28|0
1606314360000|2020-11-25 14:26:00|11246.37|11246.37|11245.99|11245.99|11246.37|11246.37|11245.99|11245.99|0
1606314370000|2020-11-25 14:26:10|11245.37|11245.37|11243.92|11243.92|11245.37|11245.37|11243.81|11243.81|0
1606314380000|2020-11-25 14:26:20|11243.1|11243.1|11243.34|11243.34|11243.34|11243.34|11243.1|11243.1|0
1606314390000|2020-11-25 14:26:30|11243.96|11243.96|11243.27|11243.27|11243.96|11243.96|11243.13|11243.13|0
1606314400000|2020-11-25 14:26:40|11242.9|11242.9|11242.9|11242.9|11242.9|11242.9|11242.9|11242.9|0
1606314410000|2020-11-25 14:26:50|11243.02|11243.02|11243.02|11243.02|11243.02|11243.02|11243.02|11243.02|0
1606314420000|2020-11-25 14:27:00|11242.9|11242.9|11242.61|11242.61|11242.9|11242.9|11242.61|11242.61|0
1606314430000|2020-11-25 14:27:10|11243.43|11243.43|11245.75|11245.75|11245.75|11245.75|11242.2|11242.2|0
1606314450000|2020-11-25 14:27:30|11246.13|11246.13|11246.13|11246.13|11246.13|11246.13|11246.13|11246.13|0
1606314460000|2020-11-25 14:27:40|11246.27|11246.27|11245.99|11245.99|11246.27|11246.27|11245.99|11245.99|0
1606314470000|2020-11-25 14:27:50|11245.62|11245.62|11245.62|11245.62|11245.62|11245.62|11245.62|11245.62|0
1606314480000|2020-11-25 14:28:00|11246.45|11246.45|11247.61|11247.61|11248.04|11248.04|11246.45|11246.45|0
1606314490000|2020-11-25 14:28:10|11247.24|11247.24|11247.53|11247.53|11247.53|11247.53|11247.24|11247.24|0
1606314500000|2020-11-25 14:28:20|11246.71|11246.71|11246.88|11246.88|11246.88|11246.88|11246.71|11246.71|0
1606314510000|2020-11-25 14:28:30|11246.05|11246.05|11245.17|11245.17|11246.05|11246.05|11245.17|11245.17|0
1606314520000|2020-11-25 14:28:40|11245.41|11245.41|11245.95|11245.95|11246.18|11246.18|11245.41|11245.41|0
1606314530000|2020-11-25 14:28:50|11245.32|11245.32|11245.18|11245.18|11245.32|11245.32|11245.18|11245.18|0
1606314540000|2020-11-25 14:29:00|11244.94|11244.94|11245.06|11245.06|11245.06|11245.06|11244.94|11244.94|0
1606314550000|2020-11-25 14:29:10|11244.44|11244.44|11244.44|11244.44|11244.44|11244.44|11244.44|11244.44|0
1606314560000|2020-11-25 14:29:20|11244.64|11244.64|11244.64|11244.64|11244.64|11244.64|11244.64|11244.64|0
1606314570000|2020-11-25 14:29:30|11244.47|11244.47|11244.3|11244.3|11244.47|11244.47|11244.3|11244.3|0
1606314580000|2020-11-25 14:29:40|11244.41|11244.41|11244.27|11244.27|11244.41|11244.41|11244.27|11244.27|0
1606314590000|2020-11-25 14:29:50|11244.13|11244.13|11243.76|11243.76|11244.32|11244.32|11243.76|11243.76|0
1606314600000|2020-11-25 14:30:00|11243.42|11243.42|11242.36|11242.36|11243.42|11243.42|11240.71|11240.71|0
1606314610000|2020-11-25 14:30:10|11241.97|11241.97|11240.35|11240.35|11241.97|11241.97|11240.35|11240.35|0
1606314630000|2020-11-25 14:30:30|11240.2|11240.2|11239.73|11239.73|11240.59|11240.59|11239.73|11239.73|0
1606314640000|2020-11-25 14:30:40|11239.61|11239.61|11239.61|11239.61|11239.61|11239.61|11239.61|11239.61|0
1606314650000|2020-11-25 14:30:50|11239.9|11239.9|11239.9|11239.9|11239.9|11239.9|11239.9|11239.9|0
1606314660000|2020-11-25 14:31:00|11240.07|11240.07|11238.53|11238.53|11240.37|11240.37|11237.9|11237.9|0
1606314670000|2020-11-25 14:31:10|11238.36|11238.36|11238.12|11238.12|11238.36|11238.36|11238.12|11238.12|0
1606314680000|2020-11-25 14:31:20|11237.95|11237.95|11237.71|11237.71|11237.95|11237.95|11237.71|11237.71|0
1606314690000|2020-11-25 14:31:30|11237.81|11237.81|11234.95|11234.95|11237.81|11237.81|11234.95|11234.95|0
1606314700000|2020-11-25 14:31:40|11234.32|11234.32|11235.15|11235.15|11235.15|11235.15|11233.5|11233.5|0
1606314710000|2020-11-25 14:31:50|11235.32|11235.32|11235.78|11235.78|11236.26|11236.26|11235.32|11235.32|0
1606314720000|2020-11-25 14:32:00|11235.98|11235.98|11235.2|11235.2|11236.26|11236.26|11235.2|11235.2|0
1606314730000|2020-11-25 14:32:10|11235.31|11235.31|11235.19|11235.19|11235.55|11235.55|11235.19|11235.19|0
1606314740000|2020-11-25 14:32:20|11235.33|11235.33|11236.98|11236.98|11236.98|11236.98|11235.33|11235.33|0
1606314750000|2020-11-25 14:32:30|11237.21|11237.21|11238.03|11238.03|11238.03|11238.03|11237.21|11237.21|0
1606314760000|2020-11-25 14:32:40|11238.27|11238.27|11238.78|11238.78|11238.78|11238.78|11238.27|11238.27|0
1606314770000|2020-11-25 14:32:50|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|0
1606314780000|2020-11-25 14:33:00|11239.48|11239.48|11239.38|11239.38|11240.14|11240.14|11239.31|11239.31|0
1606314790000|2020-11-25 14:33:10|11239.47|11239.47|11239.94|11239.94|11239.94|11239.94|11239.47|11239.47|0
1606314800000|2020-11-25 14:33:20|11239.12|11239.12|11238.35|11238.35|11239.41|11239.41|11238.35|11238.35|0
1606314810000|2020-11-25 14:33:30|11238.72|11238.72|11237.96|11237.96|11238.78|11238.78|11237.96|11237.96|0
1606314820000|2020-11-25 14:33:40|11238.25|11238.25|11238.02|11238.02|11238.25|11238.25|11238.02|11238.02|0
1606314830000|2020-11-25 14:33:50|11237.79|11237.79|11237.93|11237.93|11237.93|11237.93|11237.79|11237.79|0
1606314840000|2020-11-25 14:34:00|11236.28|11236.28|11235.6|11235.6|11236.28|11236.28|11235.6|11235.6|0
1606314850000|2020-11-25 14:34:10|11236|11236|11236.09|11236.09|11236.23|11236.23|11236|11236|0
1606314860000|2020-11-25 14:34:20|11236.23|11236.23|11236.23|11236.23|11236.23|11236.23|11236.23|11236.23|0
1606314870000|2020-11-25 14:34:30|11236.49|11236.49|11236.56|11236.56|11236.56|11236.56|11236.49|11236.49|0
1606314880000|2020-11-25 14:34:40|11236.7|11236.7|11237.62|11237.62|11237.62|11237.62|11236.7|11236.7|0
1606314890000|2020-11-25 14:34:50|11237.72|11237.72|11237.72|11237.72|11237.72|11237.72|11236.9|11236.9|0
1606314900000|2020-11-25 14:35:00|11237.65|11237.65|11239.71|11239.71|11239.71|11239.71|11237.65|11237.65|0
1606314910000|2020-11-25 14:35:10|11240|11240|11240|11240|11240|11240|11240|11240|0
1606314920000|2020-11-25 14:35:20|11239.83|11239.83|11240|11240|11240|11240|11239.83|11239.83|0
1606314930000|2020-11-25 14:35:30|11239.9|11239.9|11241.55|11241.55|11241.55|11241.55|11239.9|11239.9|0
1606314940000|2020-11-25 14:35:40|11241.72|11241.72|11241.72|11241.72|11241.72|11241.72|11241.72|11241.72|0
1606314950000|2020-11-25 14:35:50|11242.3|11242.3|11243.29|11243.29|11243.29|11243.29|11242.3|11242.3|0
1606314960000|2020-11-25 14:36:00|11243.42|11243.42|11244.04|11244.04|11244.04|11244.04|11243.42|11243.42|0
1606314970000|2020-11-25 14:36:10|11243.74|11243.74|11243.74|11243.74|11243.74|11243.74|11243.74|11243.74|0
1606314980000|2020-11-25 14:36:20|11243.45|11243.45|11242.97|11242.97|11243.45|11243.45|11242.94|11242.94|0
1606314990000|2020-11-25 14:36:30|11242.4|11242.4|11241.76|11241.76|11242.4|11242.4|11241.76|11241.76|0
1606315000000|2020-11-25 14:36:40|11241.85|11241.85|11241.85|11241.85|11241.85|11241.85|11241.85|11241.85|0
1606315010000|2020-11-25 14:36:50|11241.76|11241.76|11241.53|11241.53|11241.76|11241.76|11241.53|11241.53|0
1606315030000|2020-11-25 14:37:10|11242.35|11242.35|11245.86|11245.86|11245.86|11245.86|11242.35|11242.35|0
1606315040000|2020-11-25 14:37:20|11245.97|11245.97|11245.97|11245.97|11245.97|11245.97|11245.97|11245.97|0
1606315050000|2020-11-25 14:37:30|11247.22|11247.22|11248.24|11248.24|11248.24|11248.24|11247.22|11247.22|0
1606315060000|2020-11-25 14:37:40|11248.13|11248.13|11248.01|11248.01|11248.13|11248.13|11248.01|11248.01|0
1606315070000|2020-11-25 14:37:50|11248.18|11248.18|11250.83|11250.83|11250.83|11250.83|11248.18|11248.18|0
1606315080000|2020-11-25 14:38:00|11250.66|11250.66|11251.46|11251.46|11252.41|11252.41|11250.49|11250.49|0
1606315090000|2020-11-25 14:38:10|11251.08|11251.08|11250.36|11250.36|11251.08|11251.08|11250.36|11250.36|0
1606315100000|2020-11-25 14:38:20|11250.13|11250.13|11249.37|11249.37|11250.13|11250.13|11249.37|11249.37|0
1606315110000|2020-11-25 14:38:30|11249.01|11249.01|11249.6|11249.6|11249.6|11249.6|11248.78|11248.78|0
1606315120000|2020-11-25 14:38:40|11250.42|11250.42|11251.25|11251.25|11251.25|11251.25|11250.42|11250.42|0
1606315130000|2020-11-25 14:38:50|11251.15|11251.15|11252.05|11252.05|11252.05|11252.05|11251.06|11251.06|0
1606315140000|2020-11-25 14:39:00|11252.12|11252.12|11252.34|11252.34|11252.34|11252.34|11252.12|11252.12|0
1606315150000|2020-11-25 14:39:10|11251.94|11251.94|11251.35|11251.35|11252.06|11252.06|11251.23|11251.23|0
1606315160000|2020-11-25 14:39:20|11251.23|11251.23|11251.76|11251.76|11251.76|11251.76|11251.14|11251.14|0
1606315170000|2020-11-25 14:39:30|11251.52|11251.52|11251.46|11251.46|11251.52|11251.52|11251.28|11251.28|0
1606315180000|2020-11-25 14:39:40|11251.29|11251.29|11250.14|11250.14|11251.29|11251.29|11250.14|11250.14|0
1606315190000|2020-11-25 14:39:50|11249.91|11249.91|11251.1|11251.1|11251.1|11251.1|11249.55|11249.55|0
1606315200000|2020-11-25 14:40:00|11250.95|11250.95|11249.68|11249.68|11250.95|11250.95|11248.86|11248.86|0
1606315210000|2020-11-25 14:40:10|11250.51|11250.51|11249.31|11249.31|11250.51|11250.51|11249.31|11249.31|0
1606315220000|2020-11-25 14:40:20|11249.14|11249.14|11248.87|11248.87|11249.14|11249.14|11248.32|11248.32|0
1606315230000|2020-11-25 14:40:30|11248.5|11248.5|11248.33|11248.33|11248.5|11248.5|11247.97|11247.97|0
1606315240000|2020-11-25 14:40:40|11248.71|11248.71|11248.54|11248.54|11248.71|11248.71|11248.54|11248.54|0
1606315250000|2020-11-25 14:40:50|11248.66|11248.66|11249.38|11249.38|11250.2|11250.2|11248.66|11248.66|0
1606315260000|2020-11-25 14:41:00|11249.74|11249.74|11250.36|11250.36|11250.36|11250.36|11249.74|11249.74|0
1606315270000|2020-11-25 14:41:10|11250.19|11250.19|11250.12|11250.12|11250.19|11250.19|11250.12|11250.12|0
1606315280000|2020-11-25 14:41:20|11250.24|11250.24|11249.58|11249.58|11250.41|11250.41|11249.58|11249.58|0
1606315290000|2020-11-25 14:41:30|11248.76|11248.76|11249.13|11249.13|11249.13|11249.13|11248.76|11248.76|0
1606315300000|2020-11-25 14:41:40|11249.31|11249.31|11250.27|11250.27|11250.27|11250.27|11249.31|11249.31|0
1606315310000|2020-11-25 14:41:50|11250.07|11250.07|11249.25|11249.25|11250.07|11250.07|11249.25|11249.25|0
1606315320000|2020-11-25 14:42:00|11249.36|11249.36|11247.48|11247.48|11249.36|11249.36|11247.48|11247.48|0
1606315330000|2020-11-25 14:42:10|11247.71|11247.71|11250.02|11250.02|11250.02|11250.02|11247.71|11247.71|0
1606315340000|2020-11-25 14:42:20|11249.9|11249.9|11249.9|11249.9|11249.9|11249.9|11249.9|11249.9|0
1606315350000|2020-11-25 14:42:30|11249.79|11249.79|11249.55|11249.55|11249.79|11249.79|11249.55|11249.55|0
1606315360000|2020-11-25 14:42:40|11248.93|11248.93|11248.31|11248.31|11248.93|11248.93|11248.31|11248.31|0
1606315370000|2020-11-25 14:42:50|11247.6|11247.6|11247.77|11247.77|11247.77|11247.77|11247.6|11247.6|0
1606315380000|2020-11-25 14:43:00|11247.6|11247.6|11246.95|11246.95|11247.77|11247.77|11246.95|11246.95|0
1606315390000|2020-11-25 14:43:10|11246.13|11246.13|11246.13|11246.13|11246.13|11246.13|11246.13|11246.13|0
1606315400000|2020-11-25 14:43:20|11245.55|11245.55|11245.93|11245.93|11245.93|11245.93|11245.55|11245.55|0
1606315410000|2020-11-25 14:43:30|11245.89|11245.89|11246.53|11246.53|11246.71|11246.71|11245.89|11245.89|0
1606315420000|2020-11-25 14:43:40|11246.36|11246.36|11246.53|11246.53|11246.53|11246.53|11246.36|11246.36|0
1606315430000|2020-11-25 14:43:50|11246.46|11246.46|11245.64|11245.64|11246.46|11246.46|11245.64|11245.64|0
1606315440000|2020-11-25 14:44:00|11245.76|11245.76|11245.78|11245.78|11245.93|11245.93|11245.57|11245.57|0
1606315450000|2020-11-25 14:44:10|11245.95|11245.95|11245.8|11245.8|11245.95|11245.95|11245.65|11245.65|0
1606315460000|2020-11-25 14:44:20|11245.92|11245.92|11246.17|11246.17|11246.17|11246.17|11245.92|11245.92|0
1606315470000|2020-11-25 14:44:30|11245.55|11245.55|11245.62|11245.62|11245.72|11245.72|11245.38|11245.38|0
1606315480000|2020-11-25 14:44:40|11245.73|11245.73|11248.37|11248.37|11248.37|11248.37|11245.73|11245.73|0
1606315490000|2020-11-25 14:44:50|11248.74|11248.74|11249.37|11249.37|11249.37|11249.37|11248.74|11248.74|0
1606315500000|2020-11-25 14:45:00|11249.03|11249.03|11248.44|11248.44|11249.26|11249.26|11248.44|11248.44|0
1606315510000|2020-11-25 14:45:10|11248.27|11248.27|11248.39|11248.39|11248.39|11248.39|11248.27|11248.27|0
1606315520000|2020-11-25 14:45:20|11248.97|11248.97|11248.73|11248.73|11248.97|11248.97|11248.73|11248.73|0
1606315530000|2020-11-25 14:45:30|11248.64|11248.64|11249.47|11249.47|11249.47|11249.47|11248.64|11248.64|0
1606315550000|2020-11-25 14:45:50|11249.32|11249.32|11248.89|11248.89|11249.72|11249.72|11248.89|11248.89|0
1606315560000|2020-11-25 14:46:00|11248.55|11248.55|11247.63|11247.63|11248.55|11248.55|11247.63|11247.63|0
1606315570000|2020-11-25 14:46:10|11247.34|11247.34|11247.37|11247.37|11247.37|11247.37|11246.99|11246.99|0
1606315580000|2020-11-25 14:46:20|11246.55|11246.55|11247.93|11247.93|11248.03|11248.03|11246.38|11246.38|0
1606315590000|2020-11-25 14:46:30|11247.58|11247.58|11247.73|11247.73|11247.73|11247.73|11247.58|11247.58|0
1606315600000|2020-11-25 14:46:40|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|0
1606315610000|2020-11-25 14:46:50|11247.34|11247.34|11246.52|11246.52|11247.34|11247.34|11246.52|11246.52|0
1606315620000|2020-11-25 14:47:00|11246.63|11246.63|11246.87|11246.87|11246.87|11246.87|11246.25|11246.25|0
1606315630000|2020-11-25 14:47:10|11246.25|11246.25|11245.57|11245.57|11246.25|11246.25|11245.57|11245.57|0
1606315640000|2020-11-25 14:47:20|11245.44|11245.44|11245.44|11245.44|11245.44|11245.44|11245.44|11245.44|0
1606315650000|2020-11-25 14:47:30|11243.79|11243.79|11243.05|11243.05|11243.79|11243.79|11243.05|11243.05|0
1606315660000|2020-11-25 14:47:40|11242.93|11242.93|11242.93|11242.93|11242.93|11242.93|11242.93|11242.93|0
1606315670000|2020-11-25 14:47:50|11243.17|11243.17|11242.7|11242.7|11243.17|11243.17|11242.7|11242.7|0
1606315680000|2020-11-25 14:48:00|11242.93|11242.93|11241.99|11241.99|11242.93|11242.93|11241.29|11241.29|0
1606315690000|2020-11-25 14:48:10|11242.23|11242.23|11242.23|11242.23|11242.33|11242.33|11242.23|11242.23|0
1606315700000|2020-11-25 14:48:20|11242.61|11242.61|11242.61|11242.61|11242.61|11242.61|11242.61|11242.61|0
1606315710000|2020-11-25 14:48:30|11242.44|11242.44|11241.45|11241.45|11242.44|11242.44|11241.45|11241.45|0
1606315720000|2020-11-25 14:48:40|11239.8|11239.8|11238.81|11238.81|11239.8|11239.8|11238.81|11238.81|0
1606315740000|2020-11-25 14:49:00|11239.08|11239.08|11238.72|11238.72|11239.08|11239.08|11238.72|11238.72|0
1606315750000|2020-11-25 14:49:10|11238.66|11238.66|11238.2|11238.2|11238.66|11238.66|11238.2|11238.2|0
1606315760000|2020-11-25 14:49:20|11237.82|11237.82|11239.08|11239.08|11239.25|11239.25|11235.58|11235.58|0
1606315770000|2020-11-25 14:49:30|11238.96|11238.96|11239.33|11239.33|11239.45|11239.45|11238.62|11238.62|0
1606315780000|2020-11-25 14:49:40|11239.14|11239.14|11235.62|11235.62|11239.33|11239.33|11235.55|11235.55|0
1606315790000|2020-11-25 14:49:50|11235.39|11235.39|11235.19|11235.19|11235.62|11235.62|11235.19|11235.19|0
1606315800000|2020-11-25 14:50:00|11235.05|11235.05|11233.73|11233.73|11235.05|11235.05|11233.73|11233.73|0
1606315810000|2020-11-25 14:50:10|11233.82|11233.82|11231.66|11231.66|11233.82|11233.82|11231.66|11231.66|0
1606315820000|2020-11-25 14:50:20|11231.71|11231.71|11231.78|11231.78|11231.78|11231.78|11231.71|11231.71|0
1606315830000|2020-11-25 14:50:30|11231.65|11231.65|11232.31|11232.31|11232.31|11232.31|11231.18|11231.18|0
1606315840000|2020-11-25 14:50:40|11232.67|11232.67|11232.73|11232.73|11232.84|11232.84|11232.67|11232.67|0
1606315850000|2020-11-25 14:50:50|11233.55|11233.55|11238.01|11238.01|11238.01|11238.01|11233.55|11233.55|0
1606315860000|2020-11-25 14:51:00|11238.83|11238.83|11238.84|11238.84|11238.84|11238.84|11238.45|11238.45|0
1606315870000|2020-11-25 14:51:10|11239.31|11239.31|11238.25|11238.25|11239.31|11239.31|11238.25|11238.25|0
1606315880000|2020-11-25 14:51:20|11239.07|11239.07|11239.71|11239.71|11239.89|11239.89|11239.07|11239.07|0
1606315890000|2020-11-25 14:51:30|11238.88|11238.88|11238.88|11238.88|11238.88|11238.88|11238.06|11238.06|0
1606315900000|2020-11-25 14:51:40|11238.37|11238.37|11238.02|11238.02|11238.37|11238.37|11238.02|11238.02|0
1606315910000|2020-11-25 14:51:50|11237.4|11237.4|11238.02|11238.02|11238.02|11238.02|11237.4|11237.4|0
1606315920000|2020-11-25 14:52:00|11237.9|11237.9|11236.45|11236.45|11237.9|11237.9|11235.43|11235.43|0
1606315930000|2020-11-25 14:52:10|11234.81|11234.81|11234.95|11234.95|11235.15|11235.15|11234.81|11234.81|0
1606315940000|2020-11-25 14:52:20|11234.83|11234.83|11235.96|11235.96|11236.64|11236.64|11234.35|11234.35|0
1606315950000|2020-11-25 14:52:30|11235.84|11235.84|11235.96|11235.96|11235.96|11235.96|11235.84|11235.84|0
1606315960000|2020-11-25 14:52:40|11235.73|11235.73|11235.01|11235.01|11235.73|11235.73|11235.01|11235.01|0
1606315970000|2020-11-25 14:52:50|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|0
1606315980000|2020-11-25 14:53:00|11235.01|11235.01|11235.3|11235.3|11235.95|11235.95|11234.62|11234.62|0
1606315990000|2020-11-25 14:53:10|11235.06|11235.06|11235.53|11235.53|11235.67|11235.67|11234.12|11234.12|0
1606316000000|2020-11-25 14:53:20|11235.43|11235.43|11236.64|11236.64|11236.64|11236.64|11235.43|11235.43|0
1606316010000|2020-11-25 14:53:30|11237.35|11237.35|11237.95|11237.95|11238.03|11238.03|11237.35|11237.35|0
1606316020000|2020-11-25 14:53:40|11236.51|11236.51|11236.35|11236.35|11236.51|11236.51|11235.88|11235.88|0
1606316030000|2020-11-25 14:53:50|11236.52|11236.52|11237.16|11237.16|11237.16|11237.16|11236.52|11236.52|0
1606316040000|2020-11-25 14:54:00|11237.06|11237.06|11235.15|11235.15|11237.06|11237.06|11234.53|11234.53|0
1606316050000|2020-11-25 14:54:10|11235.06|11235.06|11235.35|11235.35|11235.44|11235.44|11235.06|11235.06|0
1606316060000|2020-11-25 14:54:20|11235.82|11235.82|11235.47|11235.47|11235.82|11235.82|11235.09|11235.09|0
1606316070000|2020-11-25 14:54:30|11235.76|11235.76|11236.43|11236.43|11236.43|11236.43|11235.76|11235.76|0
1606316080000|2020-11-25 14:54:40|11236.72|11236.72|11236.54|11236.54|11236.72|11236.72|11236.39|11236.39|0
1606316090000|2020-11-25 14:54:50|11236.9|11236.9|11237.19|11237.19|11237.19|11237.19|11236.9|11236.9|0
1606316100000|2020-11-25 14:55:00|11236.57|11236.57|11236.82|11236.82|11237.05|11237.05|11236.23|11236.23|0
1606316110000|2020-11-25 14:55:10|11236.64|11236.64|11236.81|11236.81|11236.93|11236.93|11236.64|11236.64|0
1606316120000|2020-11-25 14:55:20|11236.46|11236.46|11233.84|11233.84|11236.46|11236.46|11233.84|11233.84|0
1606316130000|2020-11-25 14:55:30|11233.65|11233.65|11233.03|11233.03|11233.65|11233.65|11233.03|11233.03|0
1606316140000|2020-11-25 14:55:40|11233.65|11233.65|11232.81|11232.81|11233.65|11233.65|11232.52|11232.52|0
1606316150000|2020-11-25 14:55:50|11232.9|11232.9|11231.86|11231.86|11232.9|11232.9|11231.86|11231.86|0
1606316160000|2020-11-25 14:56:00|11231.62|11231.62|11230.5|11230.5|11231.62|11231.62|11230.5|11230.5|0
1606316170000|2020-11-25 14:56:10|11229.67|11229.67|11229.44|11229.44|11229.67|11229.67|11229.44|11229.44|0
1606316180000|2020-11-25 14:56:20|11229.2|11229.2|11227.19|11227.19|11229.2|11229.2|11227.19|11227.19|0
1606316190000|2020-11-25 14:56:30|11226.25|11226.25|11226.25|11226.25|11226.25|11226.25|11226.25|11226.25|0
1606316200000|2020-11-25 14:56:40|11225.87|11225.87|11225.87|11225.87|11225.87|11225.87|11225.87|11225.87|0
1606316210000|2020-11-25 14:56:50|11225.8|11225.8|11225.18|11225.18|11225.8|11225.8|11225.18|11225.18|0
1606316220000|2020-11-25 14:57:00|11224.76|11224.76|11223.2|11223.2|11224.88|11224.88|11223.2|11223.2|0
1606316230000|2020-11-25 14:57:10|11223.33|11223.33|11224.69|11224.69|11224.69|11224.69|11223.04|11223.04|0
1606316240000|2020-11-25 14:57:20|11224.52|11224.52|11223.58|11223.58|11224.52|11224.52|11223.58|11223.58|0
1606316250000|2020-11-25 14:57:30|11223.48|11223.48|11224.01|11224.01|11224.01|11224.01|11223.48|11223.48|0
1606316260000|2020-11-25 14:57:40|11223.9|11223.9|11223.89|11223.89|11224.6|11224.6|11223.49|11223.49|0
1606316270000|2020-11-25 14:57:50|11223.77|11223.77|11223.43|11223.43|11223.77|11223.77|11223.43|11223.43|0
1606316280000|2020-11-25 14:58:00|11223.33|11223.33|11222.56|11222.56|11224.06|11224.06|11222.56|11222.56|0
1606316290000|2020-11-25 14:58:10|11222.43|11222.43|11223.27|11223.27|11223.64|11223.64|11222.26|11222.26|0
1606316300000|2020-11-25 14:58:20|11223.1|11223.1|11223.01|11223.01|11223.22|11223.22|11222.91|11222.91|0
1606316310000|2020-11-25 14:58:30|11222.77|11222.77|11222.76|11222.76|11222.77|11222.77|11221.94|11221.94|0
1606316320000|2020-11-25 14:58:40|11222.59|11222.59|11222.41|11222.41|11222.7|11222.7|11222.41|11222.41|0
1606316330000|2020-11-25 14:58:50|11222.3|11222.3|11221.97|11221.97|11222.3|11222.3|11221.32|11221.32|0
1606316340000|2020-11-25 14:59:00|11221.24|11221.24|11221.01|11221.01|11221.4|11221.4|11220.26|11220.26|0
1606316350000|2020-11-25 14:59:10|11221.16|11221.16|11221.07|11221.07|11221.16|11221.16|11220.95|11220.95|0
1606316360000|2020-11-25 14:59:20|11221.77|11221.77|11222.01|11222.01|11222.01|11222.01|11221.77|11221.77|0
1606316370000|2020-11-25 14:59:30|11221.61|11221.61|11221.95|11221.95|11221.95|11221.95|11221.61|11221.61|0
1606316380000|2020-11-25 14:59:40|11222.14|11222.14|11220.28|11220.28|11222.21|11222.21|11220.16|11220.16|0
1606316390000|2020-11-25 14:59:50|11220.52|11220.52|11220.12|11220.12|11220.66|11220.66|11218.94|11218.94|0
1606316400000|2020-11-25 15:00:00|11220.94|11220.94|11221.44|11221.44|11221.73|11221.73|11220.94|11220.94|0
1606316410000|2020-11-25 15:00:10|11220.62|11220.62|11217.74|11217.74|11220.62|11220.62|11217.74|11217.74|0
1606316420000|2020-11-25 15:00:20|11217.51|11217.51|11217.51|11217.51|11217.51|11217.51|11217.51|11217.51|0
1606316430000|2020-11-25 15:00:30|11218.33|11218.33|11219|11219|11219|11219|11218.16|11218.16|0
1606316440000|2020-11-25 15:00:40|11219.17|11219.17|11219.17|11219.17|11219.17|11219.17|11219.17|11219.17|0
1606316450000|2020-11-25 15:00:50|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|0
1606316460000|2020-11-25 15:01:00|11219.11|11219.11|11217.04|11217.04|11219.11|11219.11|11217.04|11217.04|0
1606316470000|2020-11-25 15:01:10|11217.14|11217.14|11217.33|11217.33|11217.46|11217.46|11216.83|11216.83|0
1606316480000|2020-11-25 15:01:20|11217.09|11217.09|11216.65|11216.65|11217.09|11217.09|11216.65|11216.65|0
1606316490000|2020-11-25 15:01:30|11216.84|11216.84|11214.35|11214.35|11216.84|11216.84|11214.35|11214.35|0
1606316500000|2020-11-25 15:01:40|11214.46|11214.46|11214.01|11214.01|11214.46|11214.46|11213.94|11213.94|0
1606316510000|2020-11-25 15:01:50|11213.77|11213.77|11216.24|11216.24|11216.24|11216.24|11213.77|11213.77|0
1606316520000|2020-11-25 15:02:00|11215.98|11215.98|11214.79|11214.79|11215.98|11215.98|11214.79|11214.79|0
1606316530000|2020-11-25 15:02:10|11214.5|11214.5|11213.23|11213.23|11214.5|11214.5|11213.23|11213.23|0
1606316540000|2020-11-25 15:02:20|11214.05|11214.05|11213.85|11213.85|11214.05|11214.05|11213.85|11213.85|0
1606316550000|2020-11-25 15:02:30|11213.76|11213.76|11213.59|11213.59|11213.76|11213.76|11213.59|11213.59|0
1606316560000|2020-11-25 15:02:40|11213.47|11213.47|11215.85|11215.85|11215.85|11215.85|11213.38|11213.38|0
1606316580000|2020-11-25 15:03:00|11215.38|11215.38|11217.35|11217.35|11217.55|11217.55|11214.76|11214.76|0
1606316590000|2020-11-25 15:03:10|11217.18|11217.18|11217.31|11217.31|11217.31|11217.31|11217.18|11217.18|0
1606316600000|2020-11-25 15:03:20|11216.49|11216.49|11218.14|11218.14|11218.14|11218.14|11216.49|11216.49|0
1606316610000|2020-11-25 15:03:30|11218.43|11218.43|11221.13|11221.13|11221.62|11221.62|11218.4|11218.4|0
1606316620000|2020-11-25 15:03:40|11221.06|11221.06|11219.7|11219.7|11221.06|11221.06|11219.27|11219.27|0
1606316630000|2020-11-25 15:03:50|11219.99|11219.99|11219.61|11219.61|11219.99|11219.99|11219.48|11219.48|0
1606316640000|2020-11-25 15:04:00|11218.9|11218.9|11218.28|11218.28|11219.14|11219.14|11218.28|11218.28|0
1606316650000|2020-11-25 15:04:10|11218.08|11218.08|11216.49|11216.49|11218.08|11218.08|11216.49|11216.49|0
1606316660000|2020-11-25 15:04:20|11215.64|11215.64|11213.98|11213.98|11215.64|11215.64|11213.98|11213.98|0
1606316680000|2020-11-25 15:04:40|11213.36|11213.36|11211.46|11211.46|11213.36|11213.36|11211.46|11211.46|0
1606316690000|2020-11-25 15:04:50|11211.36|11211.36|11211.13|11211.13|11211.36|11211.36|11211.13|11211.13|0
1606316700000|2020-11-25 15:05:00|11211.28|11211.28|11209.29|11209.29|11211.28|11211.28|11209.29|11209.29|0
1606316710000|2020-11-25 15:05:10|11209.14|11209.14|11209.14|11209.14|11209.14|11209.14|11209.14|11209.14|0
1606316720000|2020-11-25 15:05:20|11208.32|11208.32|11205.65|11205.65|11208.67|11208.67|11205.65|11205.65|0
1606316730000|2020-11-25 15:05:30|11206.01|11206.01|11207.18|11207.18|11207.18|11207.18|11206.01|11206.01|0
1606316740000|2020-11-25 15:05:40|11207.42|11207.42|11206.79|11206.79|11207.59|11207.59|11206.53|11206.53|0
1606316750000|2020-11-25 15:05:50|11206.45|11206.45|11206.28|11206.28|11206.45|11206.45|11206.28|11206.28|0
1606316760000|2020-11-25 15:06:00|11206.9|11206.9|11208.87|11208.87|11208.87|11208.87|11206.9|11206.9|0
1606316770000|2020-11-25 15:06:10|11208.73|11208.73|11206.7|11206.7|11208.73|11208.73|11206.7|11206.7|0
1606316780000|2020-11-25 15:06:20|11206.41|11206.41|11206.41|11206.41|11206.41|11206.41|11206.41|11206.41|0
1606316790000|2020-11-25 15:06:30|11206.53|11206.53|11206.43|11206.43|11206.53|11206.53|11206.43|11206.43|0
1606316800000|2020-11-25 15:06:40|11206.6|11206.6|11206.42|11206.42|11206.6|11206.6|11206.42|11206.42|0
1606316810000|2020-11-25 15:06:50|11203.13|11203.13|11201.68|11201.68|11203.13|11203.13|11201.68|11201.68|0
1606316820000|2020-11-25 15:07:00|11201.57|11201.57|11200.72|11200.72|11201.57|11201.57|11200.72|11200.72|0
1606316830000|2020-11-25 15:07:10|11201.3|11201.3|11201.02|11201.02|11201.49|11201.49|11200.33|11200.33|0
1606316840000|2020-11-25 15:07:20|11201.32|11201.32|11199.87|11199.87|11201.32|11201.32|11199.87|11199.87|0
1606316860000|2020-11-25 15:07:40|11200.55|11200.55|11200.7|11200.7|11200.7|11200.7|11198.91|11198.91|0
1606316870000|2020-11-25 15:07:50|11200.85|11200.85|11201.8|11201.8|11201.8|11201.8|11200.85|11200.85|0
1606316880000|2020-11-25 15:08:00|11201.95|11201.95|11201.7|11201.7|11201.95|11201.95|11201.67|11201.67|0
1606316890000|2020-11-25 15:08:10|11202.53|11202.53|11202.9|11202.9|11203.52|11203.52|11202.53|11202.53|0
1606316900000|2020-11-25 15:08:20|11201.25|11201.25|11200.26|11200.26|11201.25|11201.25|11200.02|11200.02|0
1606316910000|2020-11-25 15:08:30|11200.09|11200.09|11198.44|11198.44|11200.09|11200.09|11198.44|11198.44|0
1606316920000|2020-11-25 15:08:40|11197.62|11197.62|11196.79|11196.79|11197.62|11197.62|11196.79|11196.79|0
1606316940000|2020-11-25 15:09:00|11197.42|11197.42|11197.42|11197.42|11197.42|11197.42|11197.42|11197.42|0
1606316950000|2020-11-25 15:09:10|11197.23|11197.23|11194.03|11194.03|11197.23|11197.23|11194.03|11194.03|0
1606316960000|2020-11-25 15:09:20|11194.32|11194.32|11194.89|11194.89|11194.89|11194.89|11194.32|11194.32|0
1606316970000|2020-11-25 15:09:30|11195.18|11195.18|11194.52|11194.52|11195.18|11195.18|11194.52|11194.52|0
1606316980000|2020-11-25 15:09:40|11194.67|11194.67|11194.6|11194.6|11194.67|11194.67|11194.53|11194.53|0
1606316990000|2020-11-25 15:09:50|11194.31|11194.31|11192.66|11192.66|11194.31|11194.31|11192.66|11192.66|0
1606317000000|2020-11-25 15:10:00|11192.79|11192.79|11192.79|11192.79|11192.79|11192.79|11192.79|11192.79|0
1606317010000|2020-11-25 15:10:10|11193.06|11193.06|11190.96|11190.96|11193.06|11193.06|11190.96|11190.96|0
1606317020000|2020-11-25 15:10:20|11190.77|11190.77|11191.45|11191.45|11191.45|11191.45|11189.94|11189.94|0
1606317030000|2020-11-25 15:10:30|11191.68|11191.68|11195.21|11195.21|11195.34|11195.34|11191.68|11191.68|0
1606317040000|2020-11-25 15:10:40|11196.04|11196.04|11198.54|11198.54|11198.64|11198.64|11196.04|11196.04|0
1606317050000|2020-11-25 15:10:50|11198.66|11198.66|11199.12|11199.12|11199.12|11199.12|11196.65|11196.65|0
1606317060000|2020-11-25 15:11:00|11198.5|11198.5|11200.63|11200.63|11200.63|11200.63|11197.13|11197.13|0
1606317070000|2020-11-25 15:11:10|11200.8|11200.8|11202.45|11202.45|11202.45|11202.45|11199.98|11199.98|0
1606317080000|2020-11-25 15:11:20|11203.27|11203.27|11203.22|11203.22|11204.33|11204.33|11201.62|11201.62|0
1606317090000|2020-11-25 15:11:30|11203.05|11203.05|11203.95|11203.95|11204.78|11204.78|11202.81|11202.81|0
1606317100000|2020-11-25 15:11:40|11203.13|11203.13|11204.59|11204.59|11205.14|11205.14|11203.13|11203.13|0
1606317110000|2020-11-25 15:11:50|11202.94|11202.94|11199.72|11199.72|11202.94|11202.94|11199.72|11199.72|0
1606317120000|2020-11-25 15:12:00|11199.65|11199.65|11197.8|11197.8|11199.65|11199.65|11197.8|11197.8|0
1606317130000|2020-11-25 15:12:10|11198.41|11198.41|11199.42|11199.42|11200.18|11200.18|11198.24|11198.24|0
1606317140000|2020-11-25 15:12:20|11199.04|11199.04|11199.04|11199.04|11199.04|11199.04|11199.04|11199.04|0
1606317150000|2020-11-25 15:12:30|11198.97|11198.97|11198.15|11198.15|11198.97|11198.97|11198.15|11198.15|0
1606317160000|2020-11-25 15:12:40|11198.49|11198.49|11199.25|11199.25|11199.25|11199.25|11198.49|11198.49|0
1606317170000|2020-11-25 15:12:50|11199.08|11199.08|11199.25|11199.25|11199.25|11199.25|11199.08|11199.08|0
1606317180000|2020-11-25 15:13:00|11198.78|11198.78|11199.77|11199.77|11199.77|11199.77|11198.78|11198.78|0
1606317190000|2020-11-25 15:13:10|11199.71|11199.71|11201.35|11201.35|11201.35|11201.35|11199.71|11199.71|0
1606317200000|2020-11-25 15:13:20|11201.59|11201.59|11203.47|11203.47|11203.47|11203.47|11201.59|11201.59|0
1606317210000|2020-11-25 15:13:30|11203.7|11203.7|11204.12|11204.12|11204.5|11204.5|11203.65|11203.65|0
1606317220000|2020-11-25 15:13:40|11202.47|11202.47|11202.47|11202.47|11202.47|11202.47|11201.65|11201.65|0
1606317230000|2020-11-25 15:13:50|11202.65|11202.65|11202.55|11202.55|11202.65|11202.65|11202.55|11202.55|0
1606317240000|2020-11-25 15:14:00|11201.73|11201.73|11203.56|11203.56|11203.56|11203.56|11201.73|11201.73|0
1606317250000|2020-11-25 15:14:10|11203.22|11203.22|11202.51|11202.51|11203.22|11203.22|11202.51|11202.51|0
1606317260000|2020-11-25 15:14:20|11202.75|11202.75|11203.11|11203.11|11203.11|11203.11|11202.75|11202.75|0
1606317270000|2020-11-25 15:14:30|11202.28|11202.28|11202.06|11202.06|11202.7|11202.7|11202|11202|0
1606317280000|2020-11-25 15:14:40|11202.35|11202.35|11201.94|11201.94|11203.58|11203.58|11201.94|11201.94|0
1606317290000|2020-11-25 15:14:50|11202.76|11202.76|11202.57|11202.57|11203.46|11203.46|11202.57|11202.57|0
1606317300000|2020-11-25 15:15:00|11202.86|11202.86|11203.06|11203.06|11203.06|11203.06|11202.24|11202.24|0
1606317310000|2020-11-25 15:15:10|11203.33|11203.33|11201.81|11201.81|11203.33|11203.33|11201.52|11201.52|0
1606317320000|2020-11-25 15:15:20|11202.22|11202.22|11202.22|11202.22|11202.22|11202.22|11202.22|11202.22|0
1606317330000|2020-11-25 15:15:30|11202.28|11202.28|11203.23|11203.23|11203.23|11203.23|11202.28|11202.28|0
1606317340000|2020-11-25 15:15:40|11202.41|11202.41|11204.3|11204.3|11205.12|11205.12|11202.41|11202.41|0
1606317350000|2020-11-25 15:15:50|11203.47|11203.47|11204.87|11204.87|11204.87|11204.87|11203.23|11203.23|0
1606317360000|2020-11-25 15:16:00|11205.11|11205.11|11208.4|11208.4|11208.4|11208.4|11204.28|11204.28|0
1606317370000|2020-11-25 15:16:10|11205.93|11205.93|11210.42|11210.42|11210.42|11210.42|11205.93|11205.93|0
1606317380000|2020-11-25 15:16:20|11210.89|11210.89|11210.49|11210.49|11210.96|11210.96|11208.49|11208.49|0
1606317390000|2020-11-25 15:16:30|11211.31|11211.31|11213.25|11213.25|11213.25|11213.25|11211.31|11211.31|0
1606317400000|2020-11-25 15:16:40|11213.44|11213.44|11213.44|11213.44|11213.78|11213.78|11213.44|11213.44|0
1606317410000|2020-11-25 15:16:50|11211.79|11211.79|11211.79|11211.79|11213.44|11213.44|11211.79|11211.79|0
1606317420000|2020-11-25 15:17:00|11213.44|11213.44|11215.77|11215.77|11215.77|11215.77|11212.62|11212.62|0
1606317440000|2020-11-25 15:17:20|11215.65|11215.65|11214.78|11214.78|11215.65|11215.65|11214.78|11214.78|0
1606317450000|2020-11-25 15:17:30|11214.91|11214.91|11214.91|11214.91|11214.91|11214.91|11214.91|11214.91|0
1606317460000|2020-11-25 15:17:40|11215.27|11215.27|11215.15|11215.15|11215.27|11215.27|11215.15|11215.15|0
1606317470000|2020-11-25 15:17:50|11215.98|11215.98|11216.97|11216.97|11216.97|11216.97|11215.98|11215.98|0
1606317480000|2020-11-25 15:18:00|11221.91|11221.91|11221.91|11221.91|11221.91|11221.91|11221.91|11221.91|0
1606317490000|2020-11-25 15:18:10|11222.15|11222.15|11222.23|11222.23|11223.15|11223.15|11221.55|11221.55|0
1606317500000|2020-11-25 15:18:20|11223.05|11223.05|11223.16|11223.16|11223.16|11223.16|11223.05|11223.05|0
1606317510000|2020-11-25 15:18:30|11223.99|11223.99|11223.93|11223.93|11223.99|11223.99|11223.8|11223.8|0
1606317520000|2020-11-25 15:18:40|11223.74|11223.74|11224.56|11224.56|11224.56|11224.56|11223.74|11223.74|0
1606317530000|2020-11-25 15:18:50|11225.39|11225.39|11227.03|11227.03|11227.03|11227.03|11225.39|11225.39|0
1606317540000|2020-11-25 15:19:00|11227.2|11227.2|11229.09|11229.09|11229.09|11229.09|11227.2|11227.2|0
1606317550000|2020-11-25 15:19:10|11229.38|11229.38|11230.66|11230.66|11230.66|11230.66|11229.38|11229.38|0
1606317560000|2020-11-25 15:19:20|11231.49|11231.49|11231.62|11231.62|11231.96|11231.96|11231.49|11231.49|0
1606317570000|2020-11-25 15:19:30|11231.82|11231.82|11231.82|11231.82|11231.82|11231.82|11231.82|11231.82|0
1606317580000|2020-11-25 15:19:40|11231.88|11231.88|11231.88|11231.88|11231.88|11231.88|11231.88|11231.88|0
1606317590000|2020-11-25 15:19:50|11231.76|11231.76|11231.76|11231.76|11231.76|11231.76|11231.76|11231.76|0
1606317600000|2020-11-25 15:20:00|11233.4|11233.4|11231.76|11231.76|11233.4|11233.4|11231.76|11231.76|0
1606317610000|2020-11-25 15:20:10|11232.22|11232.22|11230.22|11230.22|11232.22|11232.22|11229.78|11229.78|0
1606317620000|2020-11-25 15:20:20|11230.34|11230.34|11229.8|11229.8|11230.63|11230.63|11229.8|11229.8|0
1606317630000|2020-11-25 15:20:30|11229.9|11229.9|11231.99|11231.99|11231.99|11231.99|11228.25|11228.25|0
1606317640000|2020-11-25 15:20:40|11231.17|11231.17|11234.93|11234.93|11234.93|11234.93|11230.35|11230.35|0
1606317650000|2020-11-25 15:20:50|11236.58|11236.58|11234.8|11234.8|11236.58|11236.58|11233.98|11233.98|0
1606317660000|2020-11-25 15:21:00|11233.98|11233.98|11236.1|11236.1|11236.1|11236.1|11233.98|11233.98|0
1606317670000|2020-11-25 15:21:10|11236.36|11236.36|11237.45|11237.45|11237.45|11237.45|11234.02|11234.02|0
1606317680000|2020-11-25 15:21:20|11235.8|11235.8|11236.99|11236.99|11239.09|11239.09|11234.98|11234.98|0
1606317690000|2020-11-25 15:21:30|11237.81|11237.81|11238.55|11238.55|11238.63|11238.63|11237.81|11237.81|0
1606317700000|2020-11-25 15:21:40|11236.08|11236.08|11237.58|11237.58|11238.55|11238.55|11235.93|11235.93|0
1606317710000|2020-11-25 15:21:50|11237.35|11237.35|11235.7|11235.7|11237.35|11237.35|11235.7|11235.7|0
1606317720000|2020-11-25 15:22:00|11235.63|11235.63|11235.27|11235.27|11235.77|11235.77|11234.81|11234.81|0
1606317730000|2020-11-25 15:22:10|11235.37|11235.37|11238.55|11238.55|11238.66|11238.66|11235.37|11235.37|0
1606317740000|2020-11-25 15:22:20|11239.37|11239.37|11242.35|11242.35|11242.35|11242.35|11239.37|11239.37|0
1606317750000|2020-11-25 15:22:30|11242.73|11242.73|11246.03|11246.03|11246.03|11246.03|11241.91|11241.91|0
1606317760000|2020-11-25 15:22:40|11245.2|11245.2|11245.2|11245.2|11245.2|11245.2|11245.2|11245.2|0
1606317770000|2020-11-25 15:22:50|11245.03|11245.03|11245.03|11245.03|11245.03|11245.03|11245.03|11245.03|0
1606317780000|2020-11-25 15:23:00|11245.15|11245.15|11247.87|11247.87|11247.87|11247.87|11244.92|11244.92|0
1606317790000|2020-11-25 15:23:10|11247.04|11247.04|11245.6|11245.6|11247.04|11247.04|11245.6|11245.6|0
1606317800000|2020-11-25 15:23:20|11245.89|11245.89|11246.4|11246.4|11246.4|11246.4|11245.89|11245.89|0
1606317810000|2020-11-25 15:23:30|11248.04|11248.04|11248.86|11248.86|11249.1|11249.1|11248.04|11248.04|0
1606317820000|2020-11-25 15:23:40|11248.63|11248.63|11248.56|11248.56|11248.63|11248.63|11247.81|11247.81|0
1606317830000|2020-11-25 15:23:50|11248.69|11248.69|11248.69|11248.69|11248.69|11248.69|11248.69|11248.69|0
1606317840000|2020-11-25 15:24:00|11249.32|11249.32|11249.94|11249.94|11249.94|11249.94|11249.32|11249.32|0
1606317850000|2020-11-25 15:24:10|11251.58|11251.58|11251.07|11251.07|11252.41|11252.41|11251.07|11251.07|0
1606317860000|2020-11-25 15:24:20|11251.89|11251.89|11252.13|11252.13|11252.52|11252.52|11251.89|11251.89|0
1606317870000|2020-11-25 15:24:30|11252.23|11252.23|11254.22|11254.22|11254.22|11254.22|11252.23|11252.23|0
1606317880000|2020-11-25 15:24:40|11254.34|11254.34|11251.87|11251.87|11254.34|11254.34|11251.87|11251.87|0
1606317890000|2020-11-25 15:24:50|11251.05|11251.05|11251.28|11251.28|11251.28|11251.28|11251.05|11251.05|0
1606317900000|2020-11-25 15:25:00|11250.46|11250.46|11248.81|11248.81|11250.46|11250.46|11248.81|11248.81|0
1606317910000|2020-11-25 15:25:10|11247.17|11247.17|11244.82|11244.82|11247.17|11247.17|11244.53|11244.53|0
1606317920000|2020-11-25 15:25:20|11244.75|11244.75|11244.39|11244.39|11245.01|11245.01|11244.02|11244.02|0
1606317930000|2020-11-25 15:25:30|11242.74|11242.74|11243.39|11243.39|11243.63|11243.63|11242.74|11242.74|0
1606317940000|2020-11-25 15:25:40|11243.26|11243.26|11241.43|11241.43|11243.26|11243.26|11241.43|11241.43|0
1606317960000|2020-11-25 15:26:00|11241.77|11241.77|11243.35|11243.35|11243.35|11243.35|11241.7|11241.7|0
1606317970000|2020-11-25 15:26:10|11244.17|11244.17|11243.35|11243.35|11244.17|11244.17|11243.35|11243.35|0
1606317980000|2020-11-25 15:26:20|11243.54|11243.54|11240.18|11240.18|11243.54|11243.54|11240.18|11240.18|0
1606317990000|2020-11-25 15:26:30|11241.01|11241.01|11243.48|11243.48|11243.48|11243.48|11241.01|11241.01|0
1606318000000|2020-11-25 15:26:40|11243.38|11243.38|11243.04|11243.04|11243.38|11243.38|11243.04|11243.04|0
1606318010000|2020-11-25 15:26:50|11241.39|11241.39|11239.24|11239.24|11241.39|11241.39|11239.24|11239.24|0
1606318020000|2020-11-25 15:27:00|11239.12|11239.12|11239.22|11239.22|11239.22|11239.22|11239.12|11239.12|0
1606318030000|2020-11-25 15:27:10|11239.34|11239.34|11239.24|11239.24|11239.67|11239.67|11239.24|11239.24|0
1606318040000|2020-11-25 15:27:20|11241.71|11241.71|11241.94|11241.94|11241.94|11241.94|11241.71|11241.71|0
1606318050000|2020-11-25 15:27:30|11242.11|11242.11|11240.74|11240.74|11242.41|11242.41|11240.62|11240.62|0
1606318060000|2020-11-25 15:27:40|11240.87|11240.87|11240.74|11240.74|11241.04|11241.04|11240.74|11240.74|0
1606318070000|2020-11-25 15:27:50|11240.64|11240.64|11241.67|11241.67|11241.67|11241.67|11240.64|11240.64|0
1606318080000|2020-11-25 15:28:00|11241.84|11241.84|11241.48|11241.48|11241.84|11241.84|11241.48|11241.48|0
1606318090000|2020-11-25 15:28:10|11241.55|11241.55|11243.12|11243.12|11243.33|11243.33|11241.55|11241.55|0
1606318100000|2020-11-25 15:28:20|11243.35|11243.35|11241.7|11241.7|11243.35|11243.35|11241.7|11241.7|0
1606318110000|2020-11-25 15:28:30|11240.06|11240.06|11239.23|11239.23|11240.06|11240.06|11239.23|11239.23|0
1606318120000|2020-11-25 15:28:40|11239.06|11239.06|11239.06|11239.06|11239.06|11239.06|11239.06|11239.06|0
1606318130000|2020-11-25 15:28:50|11238.83|11238.83|11238.72|11238.72|11238.83|11238.83|11238.43|11238.43|0
1606318140000|2020-11-25 15:29:00|11238.48|11238.48|11237.27|11237.27|11238.48|11238.48|11237.27|11237.27|0
1606318150000|2020-11-25 15:29:10|11236.44|11236.44|11236.3|11236.3|11236.44|11236.44|11235.62|11235.62|0
1606318160000|2020-11-25 15:29:20|11236.07|11236.07|11235.79|11235.79|11236.07|11236.07|11235.79|11235.79|0
1606318170000|2020-11-25 15:29:30|11235.5|11235.5|11234.92|11234.92|11235.5|11235.5|11234.92|11234.92|0
1606318180000|2020-11-25 15:29:40|11234.69|11234.69|11234.79|11234.79|11234.79|11234.79|11234.5|11234.5|0
1606318190000|2020-11-25 15:29:50|11234.9|11234.9|11236.96|11236.96|11236.96|11236.96|11234.78|11234.78|0
1606318200000|2020-11-25 15:30:00|11237.08|11237.08|11237.01|11237.01|11237.08|11237.08|11236.88|11236.88|0
1606318210000|2020-11-25 15:30:10|11237.24|11237.24|11237.24|11237.24|11237.24|11237.24|11237.24|11237.24|0
1606318220000|2020-11-25 15:30:20|11237.72|11237.72|11237.24|11237.24|11237.81|11237.81|11236.86|11236.86|0
1606318230000|2020-11-25 15:30:30|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|0
1606318240000|2020-11-25 15:30:40|11237.97|11237.97|11238.12|11238.12|11238.63|11238.63|11237.81|11237.81|0
1606318250000|2020-11-25 15:30:50|11237.97|11237.97|11238.86|11238.86|11238.86|11238.86|11237.97|11237.97|0
1606318260000|2020-11-25 15:31:00|11239|11239|11239.62|11239.62|11239.82|11239.82|11239|11239|0
1606318270000|2020-11-25 15:31:10|11239.39|11239.39|11239.4|11239.4|11239.7|11239.7|11239.39|11239.39|0
1606318280000|2020-11-25 15:31:20|11239.27|11239.27|11238.68|11238.68|11239.51|11239.51|11238.51|11238.51|0
1606318290000|2020-11-25 15:31:30|11238.97|11238.97|11238.8|11238.8|11238.97|11238.97|11238.8|11238.8|0
1606318300000|2020-11-25 15:31:40|11238.18|11238.18|11239.35|11239.35|11239.35|11239.35|11238.18|11238.18|0
1606318310000|2020-11-25 15:31:50|11238.52|11238.52|11237.84|11237.84|11238.52|11238.52|11237.84|11237.84|0
1606318320000|2020-11-25 15:32:00|11237.67|11237.67|11237.05|11237.05|11238.01|11238.01|11237.05|11237.05|0
1606318330000|2020-11-25 15:32:10|11236.54|11236.54|11236.33|11236.33|11237.16|11237.16|11236.33|11236.33|0
1606318340000|2020-11-25 15:32:20|11236.67|11236.67|11236.67|11236.67|11236.67|11236.67|11236.67|11236.67|0
1606318350000|2020-11-25 15:32:30|11237.5|11237.5|11235.61|11235.61|11237.5|11237.5|11235.61|11235.61|0
1606318360000|2020-11-25 15:32:40|11235.38|11235.38|11234.79|11234.79|11236.2|11236.2|11234.79|11234.79|0
1606318370000|2020-11-25 15:32:50|11236.43|11236.43|11236.43|11236.43|11236.43|11236.43|11236.43|11236.43|0
1606318380000|2020-11-25 15:33:00|11236.26|11236.26|11237.21|11237.21|11237.21|11237.21|11236.26|11236.26|0
1606318390000|2020-11-25 15:33:10|11236.87|11236.87|11235.87|11235.87|11236.87|11236.87|11235.87|11235.87|0
1606318410000|2020-11-25 15:33:30|11236.02|11236.02|11235.92|11235.92|11236.02|11236.02|11235.92|11235.92|0
1606318420000|2020-11-25 15:33:40|11236.26|11236.26|11236.5|11236.5|11236.5|11236.5|11236.26|11236.26|0
1606318430000|2020-11-25 15:33:50|11235.88|11235.88|11235.6|11235.6|11235.88|11235.88|11235.6|11235.6|0
1606318440000|2020-11-25 15:34:00|11235.66|11235.66|11235.66|11235.66|11235.66|11235.66|11235.66|11235.66|0
1606318450000|2020-11-25 15:34:10|11234.84|11234.84|11234.31|11234.31|11234.84|11234.84|11234.31|11234.31|0
1606318460000|2020-11-25 15:34:20|11234.23|11234.23|11233.79|11233.79|11234.23|11234.23|11233.5|11233.5|0
1606318470000|2020-11-25 15:34:30|11234.15|11234.15|11234.15|11234.15|11234.49|11234.49|11234.15|11234.15|0
1606318480000|2020-11-25 15:34:40|11233.86|11233.86|11233.51|11233.51|11233.86|11233.86|11233.51|11233.51|0
1606318500000|2020-11-25 15:35:00|11233.38|11233.38|11233.38|11233.38|11233.38|11233.38|11233.38|11233.38|0
1606318510000|2020-11-25 15:35:10|11232.55|11232.55|11232.07|11232.07|11232.55|11232.55|11231.92|11231.92|0
1606318530000|2020-11-25 15:35:30|11231.9|11231.9|11231.79|11231.79|11232.53|11232.53|11231.79|11231.79|0
1606318540000|2020-11-25 15:35:40|11231.88|11231.88|11232.36|11232.36|11232.36|11232.36|11231.88|11231.88|0
1606318550000|2020-11-25 15:35:50|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|0
1606318560000|2020-11-25 15:36:00|11232.3|11232.3|11231.67|11231.67|11232.3|11232.3|11231.67|11231.67|0
1606318570000|2020-11-25 15:36:10|11231.5|11231.5|11229.9|11229.9|11231.5|11231.5|11229.9|11229.9|0
1606318580000|2020-11-25 15:36:20|11229.84|11229.84|11228.17|11228.17|11229.84|11229.84|11228.17|11228.17|0
1606318590000|2020-11-25 15:36:30|11228.04|11228.04|11225.98|11225.98|11228.04|11228.04|11225.98|11225.98|0
1606318600000|2020-11-25 15:36:40|11225.84|11225.84|11226.13|11226.13|11226.13|11226.13|11225.84|11225.84|0
1606318610000|2020-11-25 15:36:50|11223.66|11223.66|11223.04|11223.04|11223.66|11223.66|11223.04|11223.04|0
1606318620000|2020-11-25 15:37:00|11223.66|11223.66|11222.16|11222.16|11223.83|11223.83|11221.98|11221.98|0
1606318630000|2020-11-25 15:37:10|11222.45|11222.45|11222.56|11222.56|11222.56|11222.56|11221.63|11221.63|0
1606318640000|2020-11-25 15:37:20|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|11222.37|0
1606318650000|2020-11-25 15:37:30|11221.74|11221.74|11221.52|11221.52|11221.74|11221.74|11221.52|11221.52|0
1606318660000|2020-11-25 15:37:40|11221.37|11221.37|11220.99|11220.99|11221.96|11221.96|11220.41|11220.41|0
1606318670000|2020-11-25 15:37:50|11221.22|11221.22|11221.22|11221.22|11221.22|11221.22|11221.22|11221.22|0
1606318680000|2020-11-25 15:38:00|11220.4|11220.4|11220.63|11220.63|11220.63|11220.63|11220.4|11220.4|0
1606318690000|2020-11-25 15:38:10|11220.87|11220.87|11219.22|11219.22|11220.87|11220.87|11219.22|11219.22|0
1606318700000|2020-11-25 15:38:20|11219.05|11219.05|11218.67|11218.67|11219.64|11219.64|11218.67|11218.67|0
1606318710000|2020-11-25 15:38:30|11219.49|11219.49|11220.52|11220.52|11221.14|11221.14|11219.49|11219.49|0
1606318720000|2020-11-25 15:38:40|11220.24|11220.24|11219.38|11219.38|11220.24|11220.24|11219.38|11219.38|0
1606318730000|2020-11-25 15:38:50|11219.15|11219.15|11219.15|11219.15|11219.15|11219.15|11219.15|11219.15|0
1606318740000|2020-11-25 15:39:00|11219.97|11219.97|11219.82|11219.82|11219.97|11219.97|11219.82|11219.82|0
1606318750000|2020-11-25 15:39:10|11219.09|11219.09|11219.92|11219.92|11219.92|11219.92|11219.09|11219.09|0
1606318760000|2020-11-25 15:39:20|11220.05|11220.05|11219.28|11219.28|11220.05|11220.05|11219.28|11219.28|0
1606318770000|2020-11-25 15:39:30|11219.18|11219.18|11218.74|11218.74|11219.18|11219.18|11218.74|11218.74|0
1606318780000|2020-11-25 15:39:40|11218.87|11218.87|11219.41|11219.41|11219.41|11219.41|11218.59|11218.59|0
1606318790000|2020-11-25 15:39:50|11219.75|11219.75|11218.93|11218.93|11219.75|11219.75|11218.76|11218.76|0
1606318800000|2020-11-25 15:40:00|11218.81|11218.81|11220.1|11220.1|11220.46|11220.46|11218.81|11218.81|0
1606318810000|2020-11-25 15:40:10|11219.81|11219.81|11218.75|11218.75|11219.81|11219.81|11218.75|11218.75|0
1606318820000|2020-11-25 15:40:20|11219.57|11219.57|11220.63|11220.63|11220.63|11220.63|11219.38|11219.38|0
1606318830000|2020-11-25 15:40:30|11220.16|11220.16|11219.39|11219.39|11220.45|11220.45|11219.39|11219.39|0
1606318840000|2020-11-25 15:40:40|11219.56|11219.56|11218.74|11218.74|11219.56|11219.56|11218.74|11218.74|0
1606318850000|2020-11-25 15:40:50|11218.12|11218.12|11218.12|11218.12|11218.12|11218.12|11218.12|11218.12|0
1606318860000|2020-11-25 15:41:00|11219.36|11219.36|11219.36|11219.36|11219.36|11219.36|11219.36|11219.36|0
1606318870000|2020-11-25 15:41:10|11219.22|11219.22|11219.22|11219.22|11219.22|11219.22|11219.22|11219.22|0
1606318880000|2020-11-25 15:41:20|11220.86|11220.86|11220.21|11220.21|11220.86|11220.86|11220.21|11220.21|0
1606318890000|2020-11-25 15:41:30|11219.87|11219.87|11218.86|11218.86|11219.87|11219.87|11218.86|11218.86|0
1606318900000|2020-11-25 15:41:40|11218.71|11218.71|11218.05|11218.05|11218.71|11218.71|11218.05|11218.05|0
1606318910000|2020-11-25 15:41:50|11217.43|11217.43|11215.82|11215.82|11217.43|11217.43|11215.82|11215.82|0
1606318920000|2020-11-25 15:42:00|11215|11215|11213.88|11213.88|11215|11215|11213.88|11213.88|0
1606318930000|2020-11-25 15:42:10|11213.6|11213.6|11214.18|11214.18|11214.18|11214.18|11213.6|11213.6|0
1606318940000|2020-11-25 15:42:20|11214.3|11214.3|11214.47|11214.47|11214.47|11214.47|11214.19|11214.19|0
1606318950000|2020-11-25 15:42:30|11214.88|11214.88|11216.26|11216.26|11216.26|11216.26|11214.88|11214.88|0
1606318960000|2020-11-25 15:42:40|11217.08|11217.08|11217.9|11217.9|11217.9|11217.9|11217.08|11217.08|0
1606318970000|2020-11-25 15:42:50|11218.02|11218.02|11218.02|11218.02|11218.02|11218.02|11218.02|11218.02|0
1606318980000|2020-11-25 15:43:00|11218.26|11218.26|11218.72|11218.72|11218.88|11218.88|11218.26|11218.26|0
1606318990000|2020-11-25 15:43:10|11219.34|11219.34|11220.04|11220.04|11220.04|11220.04|11219.34|11219.34|0
1606319000000|2020-11-25 15:43:20|11219.91|11219.91|11217.88|11217.88|11219.91|11219.91|11217.88|11217.88|0
1606319010000|2020-11-25 15:43:30|11217.06|11217.06|11217.25|11217.25|11217.59|11217.59|11216.48|11216.48|0
1606319020000|2020-11-25 15:43:40|11217.8|11217.8|11217.73|11217.73|11217.8|11217.8|11217.73|11217.73|0
1606319030000|2020-11-25 15:43:50|11217.85|11217.85|11217.97|11217.97|11217.97|11217.97|11217.85|11217.85|0
1606319040000|2020-11-25 15:44:00|11217.63|11217.63|11213.85|11213.85|11217.63|11217.63|11213.73|11213.73|0
1606319050000|2020-11-25 15:44:10|11213.78|11213.78|11213.64|11213.64|11213.78|11213.78|11213.64|11213.64|0
1606319060000|2020-11-25 15:44:20|11213.44|11213.44|11212.97|11212.97|11213.44|11213.44|11212.97|11212.97|0
1606319070000|2020-11-25 15:44:30|11212.68|11212.68|11208.67|11208.67|11212.68|11212.68|11208.67|11208.67|0
1606319080000|2020-11-25 15:44:40|11208.56|11208.56|11211.03|11211.03|11211.03|11211.03|11208.56|11208.56|0
1606319090000|2020-11-25 15:44:50|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|11210.96|0
1606319100000|2020-11-25 15:45:00|11210.62|11210.62|11210.18|11210.18|11210.62|11210.62|11209.67|11209.67|0
1606319110000|2020-11-25 15:45:10|11207.71|11207.71|11207.71|11207.71|11207.71|11207.71|11207.71|11207.71|0
1606319120000|2020-11-25 15:45:20|11207.62|11207.62|11207.04|11207.04|11207.62|11207.62|11207.04|11207.04|0
1606319130000|2020-11-25 15:45:30|11206.53|11206.53|11206.88|11206.88|11207.02|11207.02|11206.53|11206.53|0
1606319140000|2020-11-25 15:45:40|11207.7|11207.7|11209.04|11209.04|11209.04|11209.04|11207.7|11207.7|0
1606319150000|2020-11-25 15:45:50|11208.87|11208.87|11210.58|11210.58|11210.58|11210.58|11208.87|11208.87|0
1606319160000|2020-11-25 15:46:00|11210.65|11210.65|11213.46|11213.46|11213.46|11213.46|11210.65|11210.65|0
1606319170000|2020-11-25 15:46:10|11213.61|11213.61|11214.46|11214.46|11214.54|11214.54|11213.61|11213.61|0
1606319180000|2020-11-25 15:46:20|11214.58|11214.58|11215.71|11215.71|11215.71|11215.71|11214.58|11214.58|0
1606319190000|2020-11-25 15:46:30|11216.05|11216.05|11215.36|11215.36|11216.18|11216.18|11215.36|11215.36|0
1606319200000|2020-11-25 15:46:40|11215.19|11215.19|11214.49|11214.49|11215.19|11215.19|11214.49|11214.49|0
1606319210000|2020-11-25 15:46:50|11214.35|11214.35|11213.86|11213.86|11214.35|11214.35|11213.86|11213.86|0
1606319220000|2020-11-25 15:47:00|11214.01|11214.01|11214.13|11214.13|11214.13|11214.13|11214.01|11214.01|0
1606319230000|2020-11-25 15:47:10|11213.94|11213.94|11215.71|11215.71|11215.71|11215.71|11213.84|11213.84|0
1606319240000|2020-11-25 15:47:20|11215.64|11215.64|11215.79|11215.79|11215.79|11215.79|11215.64|11215.64|0
1606319250000|2020-11-25 15:47:30|11215.91|11215.91|11216.58|11216.58|11216.58|11216.58|11215.91|11215.91|0
1606319260000|2020-11-25 15:47:40|11216.75|11216.75|11217.02|11217.02|11217.6|11217.6|11216.75|11216.75|0
1606319270000|2020-11-25 15:47:50|11216.93|11216.93|11216.59|11216.59|11216.93|11216.93|11216.59|11216.59|0
1606319280000|2020-11-25 15:48:00|11216.87|11216.87|11218.05|11218.05|11218.11|11218.11|11216.81|11216.81|0
1606319310000|2020-11-25 15:48:30|11218.11|11218.11|11218.45|11218.45|11218.45|11218.45|11218.11|11218.11|0
1606319320000|2020-11-25 15:48:40|11218.74|11218.74|11220.4|11220.4|11220.47|11220.47|11218.74|11218.74|0
1606319330000|2020-11-25 15:48:50|11220.27|11220.27|11220.69|11220.69|11220.89|11220.89|11220.27|11220.27|0
1606319340000|2020-11-25 15:49:00|11220.81|11220.81|11220.92|11220.92|11220.92|11220.92|11220.81|11220.81|0
1606319350000|2020-11-25 15:49:10|11220.86|11220.86|11219.86|11219.86|11220.86|11220.86|11219.86|11219.86|0
1606319360000|2020-11-25 15:49:20|11220.03|11220.03|11220.53|11220.53|11220.65|11220.65|11220.03|11220.03|0
1606319370000|2020-11-25 15:49:30|11221.15|11221.15|11221.46|11221.46|11222.08|11222.08|11220.8|11220.8|0
1606319380000|2020-11-25 15:49:40|11222.28|11222.28|11221.63|11221.63|11222.28|11222.28|11221.46|11221.46|0
1606319390000|2020-11-25 15:49:50|11221.97|11221.97|11221.4|11221.4|11222.22|11222.22|11221.4|11221.4|0
1606319400000|2020-11-25 15:50:00|11221.49|11221.49|11221.35|11221.35|11221.49|11221.49|11221.35|11221.35|0
1606319410000|2020-11-25 15:50:10|11220.53|11220.53|11219.78|11219.78|11220.53|11220.53|11218.48|11218.48|0
1606319420000|2020-11-25 15:50:20|11220.05|11220.05|11220.9|11220.9|11221.03|11221.03|11219.92|11219.92|0
1606319430000|2020-11-25 15:50:30|11220.28|11220.28|11220.28|11220.28|11220.28|11220.28|11220.28|11220.28|0
1606319440000|2020-11-25 15:50:40|11219.73|11219.73|11219.61|11219.61|11219.73|11219.73|11219.61|11219.61|0
1606319460000|2020-11-25 15:51:00|11219.74|11219.74|11219.8|11219.8|11219.89|11219.89|11219.74|11219.74|0
1606319470000|2020-11-25 15:51:10|11219.99|11219.99|11220.37|11220.37|11220.37|11220.37|11219.8|11219.8|0
1606319480000|2020-11-25 15:51:20|11220.24|11220.24|11218.87|11218.87|11220.24|11220.24|11218.87|11218.87|0
1606319490000|2020-11-25 15:51:30|11219.38|11219.38|11218.82|11218.82|11219.38|11219.38|11218.82|11218.82|0
1606319500000|2020-11-25 15:51:40|11218.76|11218.76|11218.89|11218.89|11218.89|11218.89|11218.5|11218.5|0
1606319510000|2020-11-25 15:51:50|11218.07|11218.07|11218|11218|11218.07|11218.07|11218|11218|0
1606319520000|2020-11-25 15:52:00|11218.1|11218.1|11217.71|11217.71|11218.1|11218.1|11216.94|11216.94|0
1606319530000|2020-11-25 15:52:10|11217.95|11217.95|11219|11219|11219|11219|11217.95|11217.95|0
1606319540000|2020-11-25 15:52:20|11220.25|11220.25|11220.06|11220.06|11220.25|11220.25|11220.06|11220.06|0
1606319550000|2020-11-25 15:52:30|11220.4|11220.4|11221.77|11221.77|11221.77|11221.77|11220.4|11220.4|0
1606319560000|2020-11-25 15:52:40|11222|11222|11223.64|11223.64|11223.64|11223.64|11222|11222|0
1606319570000|2020-11-25 15:52:50|11224.27|11224.27|11225.11|11225.11|11225.11|11225.11|11224.27|11224.27|0
1606319580000|2020-11-25 15:53:00|11225.04|11225.04|11224.71|11224.71|11225.04|11225.04|11224.71|11224.71|0
1606319590000|2020-11-25 15:53:10|11224.9|11224.9|11224.64|11224.64|11224.9|11224.9|11224.01|11224.01|0
1606319600000|2020-11-25 15:53:20|11224.93|11224.93|11224.8|11224.8|11225.51|11225.51|11224.8|11224.8|0
1606319610000|2020-11-25 15:53:30|11224.73|11224.73|11222.91|11222.91|11224.73|11224.73|11222.91|11222.91|0
1606319620000|2020-11-25 15:53:40|11221.26|11221.26|11221.26|11221.26|11221.26|11221.26|11221.26|11221.26|0
1606319630000|2020-11-25 15:53:50|11221.36|11221.36|11221.45|11221.45|11221.6|11221.6|11221.36|11221.36|0
1606319640000|2020-11-25 15:54:00|11221.55|11221.55|11221.37|11221.37|11221.55|11221.55|11221.37|11221.37|0
1606319650000|2020-11-25 15:54:10|11222|11222|11222.33|11222.33|11222.34|11222.34|11222|11222|0
1606319660000|2020-11-25 15:54:20|11222.04|11222.04|11222.16|11222.16|11222.33|11222.33|11222.04|11222.04|0
1606319670000|2020-11-25 15:54:30|11221.96|11221.96|11222.13|11222.13|11222.13|11222.13|11221.96|11221.96|0
1606319680000|2020-11-25 15:54:40|11221.84|11221.84|11221.84|11221.84|11221.84|11221.84|11221.65|11221.65|0
1606319690000|2020-11-25 15:54:50|11221.74|11221.74|11222.15|11222.15|11222.15|11222.15|11221.74|11221.74|0
1606319700000|2020-11-25 15:55:00|11222.34|11222.34|11222.39|11222.39|11223.12|11223.12|11222.2|11222.2|0
1606319710000|2020-11-25 15:55:10|11222.03|11222.03|11220.46|11220.46|11222.03|11222.03|11220.46|11220.46|0
1606319720000|2020-11-25 15:55:20|11220.29|11220.29|11218.11|11218.11|11220.29|11220.29|11218.11|11218.11|0
1606319730000|2020-11-25 15:55:30|11218.23|11218.23|11217.22|11217.22|11218.23|11218.23|11217.22|11217.22|0
1606319740000|2020-11-25 15:55:40|11217.16|11217.16|11216.74|11216.74|11217.21|11217.21|11216.74|11216.74|0
1606319750000|2020-11-25 15:55:50|11215.91|11215.91|11216.19|11216.19|11216.19|11216.19|11215.91|11215.91|0
1606319760000|2020-11-25 15:56:00|11216.06|11216.06|11216.08|11216.08|11216.25|11216.25|11216.06|11216.06|0
1606319770000|2020-11-25 15:56:10|11216.54|11216.54|11216.53|11216.53|11216.55|11216.55|11216.41|11216.41|0
1606319780000|2020-11-25 15:56:20|11215.71|11215.71|11216.5|11216.5|11216.5|11216.5|11215.71|11215.71|0
1606319790000|2020-11-25 15:56:30|11216.43|11216.43|11214.34|11214.34|11216.43|11216.43|11214.34|11214.34|0
1606319800000|2020-11-25 15:56:40|11214.24|11214.24|11213.9|11213.9|11214.24|11214.24|11213.62|11213.62|0
1606319810000|2020-11-25 15:56:50|11214.05|11214.05|11214.2|11214.2|11214.2|11214.2|11214.05|11214.05|0
1606319820000|2020-11-25 15:57:00|11213.96|11213.96|11213.89|11213.89|11213.96|11213.96|11213.72|11213.72|0
1606319830000|2020-11-25 15:57:10|11214.18|11214.18|11212.08|11212.08|11214.18|11214.18|11212.08|11212.08|0
1606319840000|2020-11-25 15:57:20|11212.01|11212.01|11209.83|11209.83|11212.08|11212.08|11209.83|11209.83|0
1606319850000|2020-11-25 15:57:30|11209.47|11209.47|11207.92|11207.92|11209.47|11209.47|11207.92|11207.92|0
1606319860000|2020-11-25 15:57:40|11207.56|11207.56|11208.2|11208.2|11208.2|11208.2|11207.56|11207.56|0
1606319870000|2020-11-25 15:57:50|11208.11|11208.11|11208.11|11208.11|11208.11|11208.11|11208.11|11208.11|0
1606319880000|2020-11-25 15:58:00|11208.66|11208.66|11207.98|11207.98|11208.66|11208.66|11207.98|11207.98|0
1606319890000|2020-11-25 15:58:10|11207.81|11207.81|11207.81|11207.81|11207.81|11207.81|11207.81|11207.81|0
1606319900000|2020-11-25 15:58:20|11206.98|11206.98|11205.84|11205.84|11206.98|11206.98|11205.22|11205.22|0
1606319910000|2020-11-25 15:58:30|11205.98|11205.98|11205.54|11205.54|11206.6|11206.6|11205.54|11205.54|0
1606319930000|2020-11-25 15:58:50|11205.31|11205.31|11205.21|11205.21|11205.38|11205.38|11205.21|11205.21|0
1606319940000|2020-11-25 15:59:00|11204.97|11204.97|11204.78|11204.78|11204.97|11204.97|11204.61|11204.61|0
1606319950000|2020-11-25 15:59:10|11204.58|11204.58|11205.38|11205.38|11205.7|11205.7|11204.58|11204.58|0
1606319960000|2020-11-25 15:59:20|11205.23|11205.23|11204.99|11204.99|11205.23|11205.23|11204.99|11204.99|0
1606319970000|2020-11-25 15:59:30|11206.1|11206.1|11204.91|11204.91|11206.1|11206.1|11204.91|11204.91|0
1606319980000|2020-11-25 15:59:40|11204.55|11204.55|11204.55|11204.55|11204.55|11204.55|11204.55|11204.55|0
1606319990000|2020-11-25 15:59:50|11204.42|11204.42|11204.14|11204.14|11204.42|11204.42|11204.14|11204.14|0
1606320000000|2020-11-25 16:00:00|11204.48|11204.48|11204.14|11204.14|11204.99|11204.99|11203.9|11203.9|0
1606320010000|2020-11-25 16:00:10|11203.97|11203.97|11203.28|11203.28|11204.04|11204.04|11203.07|11203.07|0
1606320020000|2020-11-25 16:00:20|11203.57|11203.57|11203.57|11203.57|11203.57|11203.57|11203.57|11203.57|0
1606320030000|2020-11-25 16:00:30|11203.67|11203.67|11203.64|11203.64|11203.67|11203.67|11202.61|11202.61|0
1606320040000|2020-11-25 16:00:40|11204|11204|11204.59|11204.59|11204.59|11204.59|11203.97|11203.97|0
1606320050000|2020-11-25 16:00:50|11204.46|11204.46|11204.1|11204.1|11204.46|11204.46|11204.1|11204.1|0
1606320060000|2020-11-25 16:01:00|11204.23|11204.23|11203.94|11203.94|11204.23|11204.23|11203.94|11203.94|0
1606320070000|2020-11-25 16:01:10|11204.06|11204.06|11203.51|11203.51|11204.06|11204.06|11203.51|11203.51|0
1606320080000|2020-11-25 16:01:20|11203.77|11203.77|11203.7|11203.7|11203.77|11203.77|11203.7|11203.7|0
1606320090000|2020-11-25 16:01:30|11203.63|11203.63|11202.22|11202.22|11204.45|11204.45|11201.98|11201.98|0
1606320100000|2020-11-25 16:01:40|11201.4|11201.4|11201.59|11201.59|11201.95|11201.95|11201.3|11201.3|0
1606320110000|2020-11-25 16:01:50|11200.76|11200.76|11203.77|11203.77|11203.77|11203.77|11200.76|11200.76|0
1606320120000|2020-11-25 16:02:00|11203.15|11203.15|11202.96|11202.96|11203.15|11203.15|11202.43|11202.43|0
1606320130000|2020-11-25 16:02:10|11202.89|11202.89|11202.8|11202.8|11202.89|11202.89|11202.8|11202.8|0
1606320140000|2020-11-25 16:02:20|11203.14|11203.14|11205.38|11205.38|11205.38|11205.38|11203.14|11203.14|0
1606320150000|2020-11-25 16:02:30|11206.01|11206.01|11205.94|11205.94|11206.01|11206.01|11205.94|11205.94|0
1606320160000|2020-11-25 16:02:40|11206.04|11206.04|11205.5|11205.5|11206.04|11206.04|11205.5|11205.5|0
1606320170000|2020-11-25 16:02:50|11205.64|11205.64|11205.59|11205.59|11205.76|11205.76|11205.59|11205.59|0
1606320180000|2020-11-25 16:03:00|11205.66|11205.66|11206.58|11206.58|11206.64|11206.64|11205.46|11205.46|0
1606320190000|2020-11-25 16:03:10|11206.48|11206.48|11206.19|11206.19|11206.48|11206.48|11206.19|11206.19|0
1606320200000|2020-11-25 16:03:20|11206.02|11206.02|11204.68|11204.68|11206.02|11206.02|11204.68|11204.68|0
1606320210000|2020-11-25 16:03:30|11204.85|11204.85|11205.87|11205.87|11206.02|11206.02|11204.85|11204.85|0
1606320220000|2020-11-25 16:03:40|11205.75|11205.75|11205.89|11205.89|11206.09|11206.09|11205.75|11205.75|0
1606320230000|2020-11-25 16:03:50|11205.72|11205.72|11205.38|11205.38|11205.72|11205.72|11205.19|11205.19|0
1606320240000|2020-11-25 16:04:00|11205.26|11205.26|11205.26|11205.26|11205.26|11205.26|11205.26|11205.26|0
1606320250000|2020-11-25 16:04:10|11205.45|11205.45|11205.92|11205.92|11206.28|11206.28|11205.45|11205.45|0
1606320260000|2020-11-25 16:04:20|11206.47|11206.47|11206.09|11206.09|11206.47|11206.47|11206.09|11206.09|0
1606320270000|2020-11-25 16:04:30|11206.91|11206.91|11206.93|11206.93|11207.06|11207.06|11206.91|11206.91|0
1606320280000|2020-11-25 16:04:40|11206.69|11206.69|11206.76|11206.76|11206.76|11206.76|11206.69|11206.69|0
1606320290000|2020-11-25 16:04:50|11207.44|11207.44|11207.71|11207.71|11207.71|11207.71|11206.81|11206.81|0
1606320300000|2020-11-25 16:05:00|11207.01|11207.01|11206.79|11206.79|11207.49|11207.49|11206.79|11206.79|0
1606320310000|2020-11-25 16:05:10|11206.87|11206.87|11206.47|11206.47|11206.87|11206.87|11206.11|11206.11|0
1606320320000|2020-11-25 16:05:20|11206.75|11206.75|11207.15|11207.15|11207.15|11207.15|11206.33|11206.33|0
1606320330000|2020-11-25 16:05:30|11207.98|11207.98|11209.51|11209.51|11209.64|11209.64|11207.98|11207.98|0
1606320340000|2020-11-25 16:05:40|11209.27|11209.27|11209.57|11209.57|11209.57|11209.57|11208.89|11208.89|0
1606320350000|2020-11-25 16:05:50|11209.86|11209.86|11211.57|11211.57|11211.57|11211.57|11209.86|11209.86|0
1606320360000|2020-11-25 16:06:00|11211.8|11211.8|11213.52|11213.52|11213.52|11213.52|11211.72|11211.72|0
1606320370000|2020-11-25 16:06:10|11214.14|11214.14|11215.62|11215.62|11215.89|11215.89|11214.14|11214.14|0
1606320380000|2020-11-25 16:06:20|11215.75|11215.75|11216.2|11216.2|11216.2|11216.2|11215.51|11215.51|0
1606320390000|2020-11-25 16:06:30|11216.32|11216.32|11215.98|11215.98|11216.32|11216.32|11215.98|11215.98|0
1606320400000|2020-11-25 16:06:40|11216.45|11216.45|11218.22|11218.22|11218.32|11218.32|11216.21|11216.21|0
1606320410000|2020-11-25 16:06:50|11217.86|11217.86|11217.33|11217.33|11217.86|11217.86|11217.33|11217.33|0
1606320420000|2020-11-25 16:07:00|11217.24|11217.24|11215.68|11215.68|11217.24|11217.24|11215.68|11215.68|0
1606320430000|2020-11-25 16:07:10|11215.8|11215.8|11214.73|11214.73|11215.8|11215.8|11214.73|11214.73|0
1606320440000|2020-11-25 16:07:20|11214.49|11214.49|11214.14|11214.14|11214.49|11214.49|11214.14|11214.14|0
1606320450000|2020-11-25 16:07:30|11214.02|11214.02|11213.73|11213.73|11214.02|11214.02|11213.73|11213.73|0
1606320460000|2020-11-25 16:07:40|11213.54|11213.54|11213.63|11213.63|11214.37|11214.37|11213.54|11213.54|0
1606320470000|2020-11-25 16:07:50|11213.52|11213.52|11212.52|11212.52|11213.52|11213.52|11211.8|11211.8|0
1606320480000|2020-11-25 16:08:00|11212.33|11212.33|11213.12|11213.12|11213.12|11213.12|11212.33|11212.33|0
1606320490000|2020-11-25 16:08:10|11213.94|11213.94|11213.94|11213.94|11213.94|11213.94|11213.94|11213.94|0
1606320500000|2020-11-25 16:08:20|11213.12|11213.12|11212.98|11212.98|11213.12|11213.12|11212.88|11212.88|0
1606320510000|2020-11-25 16:08:30|11212.81|11212.81|11210.65|11210.65|11212.81|11212.81|11210.41|11210.41|0
1606320520000|2020-11-25 16:08:40|11210.52|11210.52|11209.6|11209.6|11210.52|11210.52|11209.43|11209.43|0
1606320530000|2020-11-25 16:08:50|11209.41|11209.41|11209.45|11209.45|11209.65|11209.65|11209.41|11209.41|0
1606320540000|2020-11-25 16:09:00|11209.21|11209.21|11208.13|11208.13|11209.21|11209.21|11207.48|11207.48|0
1606320550000|2020-11-25 16:09:10|11207.89|11207.89|11207.35|11207.35|11207.89|11207.89|11207.35|11207.35|0
1606320560000|2020-11-25 16:09:20|11207.22|11207.22|11207.25|11207.25|11207.25|11207.25|11207.08|11207.08|0
1606320570000|2020-11-25 16:09:30|11207.35|11207.35|11206.88|11206.88|11207.35|11207.35|11206.88|11206.88|0
1606320580000|2020-11-25 16:09:40|11206.82|11206.82|11206.82|11206.82|11206.82|11206.82|11206.82|11206.82|0
1606320590000|2020-11-25 16:09:50|11206.58|11206.58|11206.58|11206.58|11206.58|11206.58|11206.58|11206.58|0
1606320600000|2020-11-25 16:10:00|11206.7|11206.7|11205.45|11205.45|11206.7|11206.7|11205.45|11205.45|0
1606320610000|2020-11-25 16:10:10|11205.07|11205.07|11205.3|11205.3|11205.3|11205.3|11205.07|11205.07|0
1606320620000|2020-11-25 16:10:20|11205.18|11205.18|11206.03|11206.03|11206.03|11206.03|11205.18|11205.18|0
1606320630000|2020-11-25 16:10:30|11205.65|11205.65|11205.89|11205.89|11205.89|11205.89|11205.65|11205.65|0
1606320640000|2020-11-25 16:10:40|11206.27|11206.27|11206.77|11206.77|11207.13|11207.13|11206.27|11206.27|0
1606320650000|2020-11-25 16:10:50|11206.48|11206.48|11205.6|11205.6|11206.48|11206.48|11205.6|11205.6|0
1606320660000|2020-11-25 16:11:00|11205.79|11205.79|11208.68|11208.68|11208.68|11208.68|11205.71|11205.71|0
1606320670000|2020-11-25 16:11:10|11208.06|11208.06|11208.06|11208.06|11208.06|11208.06|11208.06|11208.06|0
1606320680000|2020-11-25 16:11:20|11208.42|11208.42|11208.46|11208.46|11208.8|11208.8|11208.06|11208.06|0
1606320690000|2020-11-25 16:11:30|11209.28|11209.28|11208.53|11208.53|11209.36|11209.36|11208.53|11208.53|0
1606320700000|2020-11-25 16:11:40|11208.46|11208.46|11208.59|11208.59|11208.59|11208.59|11208.46|11208.46|0
1606320720000|2020-11-25 16:12:00|11208.45|11208.45|11208.04|11208.04|11208.45|11208.45|11208.04|11208.04|0
1606320730000|2020-11-25 16:12:10|11207.22|11207.22|11206.59|11206.59|11207.22|11207.22|11206.59|11206.59|0
1606320740000|2020-11-25 16:12:20|11206.45|11206.45|11206.45|11206.45|11206.45|11206.45|11206.45|11206.45|0
1606320750000|2020-11-25 16:12:30|11206.21|11206.21|11206.11|11206.11|11206.21|11206.21|11206.11|11206.11|0
1606320760000|2020-11-25 16:12:40|11205.77|11205.77|11205.51|11205.51|11205.77|11205.77|11204.98|11204.98|0
1606320770000|2020-11-25 16:12:50|11205.63|11205.63|11205.51|11205.51|11205.63|11205.63|11205.51|11205.51|0
1606320780000|2020-11-25 16:13:00|11206.13|11206.13|11206.13|11206.13|11206.13|11206.13|11206.03|11206.03|0
1606320790000|2020-11-25 16:13:10|11206.25|11206.25|11205.94|11205.94|11206.47|11206.47|11205.94|11205.94|0
1606320800000|2020-11-25 16:13:20|11206.11|11206.11|11205.18|11205.18|11206.11|11206.11|11205.18|11205.18|0
1606320820000|2020-11-25 16:13:40|11205.37|11205.37|11206.31|11206.31|11206.46|11206.46|11205.18|11205.18|0
1606320830000|2020-11-25 16:13:50|11207.14|11207.14|11205.3|11205.3|11207.14|11207.14|11205.11|11205.11|0
1606320840000|2020-11-25 16:14:00|11205.44|11205.44|11204.12|11204.12|11205.44|11205.44|11204.12|11204.12|0
1606320850000|2020-11-25 16:14:10|11203.89|11203.89|11203.89|11203.89|11203.89|11203.89|11203.89|11203.89|0
1606320860000|2020-11-25 16:14:20|11203.96|11203.96|11203.96|11203.96|11203.96|11203.96|11203.96|11203.96|0
1606320880000|2020-11-25 16:14:40|11204.1|11204.1|11204.29|11204.29|11204.41|11204.41|11203.88|11203.88|0
1606320890000|2020-11-25 16:14:50|11204.46|11204.46|11205.06|11205.06|11205.22|11205.22|11204.46|11204.46|0
1606320900000|2020-11-25 16:15:00|11205.15|11205.15|11204.94|11204.94|11205.25|11205.25|11204.94|11204.94|0
1606320910000|2020-11-25 16:15:10|11204.88|11204.88|11204.64|11204.64|11205.11|11205.11|11204.64|11204.64|0
1606320920000|2020-11-25 16:15:20|11204.54|11204.54|11204.54|11204.54|11204.54|11204.54|11204.54|11204.54|0
1606320930000|2020-11-25 16:15:30|11204.78|11204.78|11204.17|11204.17|11204.87|11204.87|11204.06|11204.06|0
1606320940000|2020-11-25 16:15:40|11204.41|11204.41|11204.8|11204.8|11205.03|11205.03|11204.41|11204.41|0
1606320950000|2020-11-25 16:15:50|11204.73|11204.73|11205.26|11205.26|11205.47|11205.47|11204.67|11204.67|0
1606320960000|2020-11-25 16:16:00|11205.64|11205.64|11205.64|11205.64|11205.64|11205.64|11205.64|11205.64|0
1606320970000|2020-11-25 16:16:10|11206.47|11206.47|11209.15|11209.15|11209.15|11209.15|11206.47|11206.47|0
1606320980000|2020-11-25 16:16:20|11209.78|11209.78|11210.08|11210.08|11210.19|11210.19|11209.78|11209.78|0
1606320990000|2020-11-25 16:16:30|11209.73|11209.73|11210.61|11210.61|11210.61|11210.61|11209.63|11209.63|0
1606321010000|2020-11-25 16:16:50|11210.85|11210.85|11210.88|11210.88|11211.08|11211.08|11210.85|11210.85|0
1606321020000|2020-11-25 16:17:00|11211.01|11211.01|11210.78|11210.78|11211.01|11211.01|11210.78|11210.78|0
1606321030000|2020-11-25 16:17:10|11209.96|11209.96|11209.81|11209.81|11210.08|11210.08|11209.11|11209.11|0
1606321040000|2020-11-25 16:17:20|11209.95|11209.95|11210.48|11210.48|11210.67|11210.67|11209.95|11209.95|0
1606321050000|2020-11-25 16:17:30|11210.22|11210.22|11210.31|11210.31|11210.31|11210.31|11210.22|11210.22|0
1606321060000|2020-11-25 16:17:40|11210.02|11210.02|11210.02|11210.02|11210.02|11210.02|11210.02|11210.02|0
1606321070000|2020-11-25 16:17:50|11210.17|11210.17|11210.55|11210.55|11210.91|11210.91|11210.17|11210.17|0
1606321080000|2020-11-25 16:18:00|11210.19|11210.19|11209.14|11209.14|11210.19|11210.19|11209.14|11209.14|0
1606321090000|2020-11-25 16:18:10|11209.04|11209.04|11209.41|11209.41|11209.41|11209.41|11209.04|11209.04|0
1606321100000|2020-11-25 16:18:20|11209.53|11209.53|11209.55|11209.55|11209.55|11209.55|11209.36|11209.36|0
1606321110000|2020-11-25 16:18:30|11209.46|11209.46|11209.31|11209.31|11209.46|11209.46|11209.31|11209.31|0
1606321120000|2020-11-25 16:18:40|11209.17|11209.17|11209.86|11209.86|11209.86|11209.86|11209.17|11209.17|0
1606321130000|2020-11-25 16:18:50|11209.68|11209.68|11209.05|11209.05|11209.68|11209.68|11208.91|11208.91|0
1606321140000|2020-11-25 16:19:00|11208.82|11208.82|11209.18|11209.18|11209.18|11209.18|11208.82|11208.82|0
1606321150000|2020-11-25 16:19:10|11209.04|11209.04|11209.21|11209.21|11209.21|11209.21|11208.92|11208.92|0
1606321160000|2020-11-25 16:19:20|11209.83|11209.83|11210.65|11210.65|11210.65|11210.65|11209.83|11209.83|0
1606321170000|2020-11-25 16:19:30|11211.47|11211.47|11211.13|11211.13|11211.66|11211.66|11211.13|11211.13|0
1606321180000|2020-11-25 16:19:40|11211.03|11211.03|11211.46|11211.46|11211.46|11211.46|11211.02|11211.02|0
1606321190000|2020-11-25 16:19:50|11211.31|11211.31|11209.34|11209.34|11211.31|11211.31|11209.34|11209.34|0
1606321200000|2020-11-25 16:20:00|11209.17|11209.17|11208.2|11208.2|11209.17|11209.17|11208.2|11208.2|0
1606321210000|2020-11-25 16:20:10|11208.82|11208.82|11208.45|11208.45|11208.88|11208.88|11208.45|11208.45|0
1606321220000|2020-11-25 16:20:20|11208.33|11208.33|11208.36|11208.36|11208.56|11208.56|11208.33|11208.33|0
1606321230000|2020-11-25 16:20:30|11208.59|11208.59|11209.41|11209.41|11209.41|11209.41|11208.59|11208.59|0
1606321240000|2020-11-25 16:20:40|11209.78|11209.78|11208.86|11208.86|11209.78|11209.78|11208.57|11208.57|0
1606321250000|2020-11-25 16:20:50|11206.67|11206.67|11207.72|11207.72|11207.72|11207.72|11206.67|11206.67|0
1606321260000|2020-11-25 16:21:00|11207.59|11207.59|11208.76|11208.76|11208.76|11208.76|11205.71|11205.71|0
1606321270000|2020-11-25 16:21:10|11208.63|11208.63|11207.36|11207.36|11208.63|11208.63|11205.75|11205.75|0
1606321280000|2020-11-25 16:21:20|11206.73|11206.73|11208.6|11208.6|11208.6|11208.6|11206.73|11206.73|0
1606321290000|2020-11-25 16:21:30|11208.75|11208.75|11208.8|11208.8|11209.28|11209.28|11208.75|11208.75|0
1606321300000|2020-11-25 16:21:40|11208.88|11208.88|11209.52|11209.52|11209.6|11209.6|11208.76|11208.76|0
1606321310000|2020-11-25 16:21:50|11209.38|11209.38|11209.81|11209.81|11209.96|11209.96|11209.38|11209.38|0
1606321320000|2020-11-25 16:22:00|11209.69|11209.69|11208.32|11208.32|11209.69|11209.69|11208.15|11208.15|0
1606321330000|2020-11-25 16:22:10|11208.03|11208.03|11206.48|11206.48|11208.13|11208.13|11206.48|11206.48|0
1606321340000|2020-11-25 16:22:20|11207.31|11207.31|11206.17|11206.17|11207.31|11207.31|11206.07|11206.07|0
1606321350000|2020-11-25 16:22:30|11205.55|11205.55|11204.52|11204.52|11205.55|11205.55|11204.07|11204.07|0
1606321360000|2020-11-25 16:22:40|11204.39|11204.39|11203.94|11203.94|11205.22|11205.22|11203.94|11203.94|0
1606321370000|2020-11-25 16:22:50|11204.09|11204.09|11203.91|11203.91|11204.3|11204.3|11203.91|11203.91|0
1606321380000|2020-11-25 16:23:00|11203.77|11203.77|11203.82|11203.82|11203.97|11203.97|11203.58|11203.58|0
1606321390000|2020-11-25 16:23:10|11203.45|11203.45|11202.09|11202.09|11203.81|11203.81|11202.09|11202.09|0
1606321400000|2020-11-25 16:23:20|11201.75|11201.75|11202.2|11202.2|11202.37|11202.37|11201.75|11201.75|0
1606321410000|2020-11-25 16:23:30|11201.84|11201.84|11202.58|11202.58|11202.58|11202.58|11201.84|11201.84|0
1606321420000|2020-11-25 16:23:40|11202.21|11202.21|11202.72|11202.72|11202.72|11202.72|11202.21|11202.21|0
1606321430000|2020-11-25 16:23:50|11203.09|11203.09|11204.08|11204.08|11204.08|11204.08|11203.09|11203.09|0
1606321440000|2020-11-25 16:24:00|11204.37|11204.37|11207.03|11207.03|11207.03|11207.03|11204.37|11204.37|0
1606321450000|2020-11-25 16:24:10|11207.15|11207.15|11209.86|11209.86|11210|11210|11207.15|11207.15|0
1606321460000|2020-11-25 16:24:20|11210.2|11210.2|11209.32|11209.32|11210.2|11210.2|11208.98|11208.98|0
1606321470000|2020-11-25 16:24:30|11210.15|11210.15|11213.15|11213.15|11213.15|11213.15|11210.15|11210.15|0
1606321480000|2020-11-25 16:24:40|11213.27|11213.27|11214.93|11214.93|11214.93|11214.93|11213.27|11213.27|0
1606321490000|2020-11-25 16:24:50|11215.02|11215.02|11215.6|11215.6|11215.6|11215.6|11214.47|11214.47|0
1606321500000|2020-11-25 16:25:00|11214.77|11214.77|11215.24|11215.24|11215.24|11215.24|11214.34|11214.34|0
1606321510000|2020-11-25 16:25:10|11215.07|11215.07|11217.36|11217.36|11217.36|11217.36|11215.07|11215.07|0
1606321520000|2020-11-25 16:25:20|11217.63|11217.63|11217.98|11217.98|11217.98|11217.98|11217.43|11217.43|0
1606321530000|2020-11-25 16:25:30|11217.74|11217.74|11216.07|11216.07|11217.74|11217.74|11216.02|11216.02|0
1606321540000|2020-11-25 16:25:40|11216.43|11216.43|11216.5|11216.5|11216.87|11216.87|11216.41|11216.41|0
1606321550000|2020-11-25 16:25:50|11216.23|11216.23|11217.75|11217.75|11217.75|11217.75|11216.23|11216.23|0
1606321560000|2020-11-25 16:26:00|11217.94|11217.94|11217.9|11217.9|11217.94|11217.94|11217.64|11217.64|0
1606321570000|2020-11-25 16:26:10|11218.53|11218.53|11220.37|11220.37|11220.47|11220.47|11218.53|11218.53|0
1606321580000|2020-11-25 16:26:20|11220.75|11220.75|11221.84|11221.84|11221.84|11221.84|11220.51|11220.51|0
1606321590000|2020-11-25 16:26:30|11222.01|11222.01|11222.4|11222.4|11222.4|11222.4|11221.81|11221.81|0
1606321600000|2020-11-25 16:26:40|11222.47|11222.47|11224.09|11224.09|11224.09|11224.09|11221.71|11221.71|0
1606321610000|2020-11-25 16:26:50|11223.27|11223.27|11224.02|11224.02|11224.13|11224.13|11222.93|11222.93|0
1606321620000|2020-11-25 16:27:00|11224.19|11224.19|11224.47|11224.47|11224.47|11224.47|11224.19|11224.19|0
1606321630000|2020-11-25 16:27:10|11224.66|11224.66|11224.63|11224.63|11224.78|11224.78|11224.54|11224.54|0
1606321640000|2020-11-25 16:27:20|11224.57|11224.57|11221.45|11221.45|11224.57|11224.57|11221.45|11221.45|0
1606321650000|2020-11-25 16:27:30|11221.73|11221.73|11221.09|11221.09|11221.73|11221.73|11221.09|11221.09|0
1606321660000|2020-11-25 16:27:40|11220.97|11220.97|11220.88|11220.88|11220.97|11220.97|11220.88|11220.88|0
1606321670000|2020-11-25 16:27:50|11221.11|11221.11|11221.41|11221.41|11221.41|11221.41|11220.88|11220.88|0
1606321680000|2020-11-25 16:28:00|11221.56|11221.56|11221.26|11221.26|11221.81|11221.81|11220.67|11220.67|0
1606321690000|2020-11-25 16:28:10|11221.38|11221.38|11219.36|11219.36|11221.38|11221.38|11219.36|11219.36|0
1606321700000|2020-11-25 16:28:20|11219.25|11219.25|11218.72|11218.72|11219.32|11219.32|11218.72|11218.72|0
1606321710000|2020-11-25 16:28:30|11219.06|11219.06|11221.01|11221.01|11221.15|11221.15|11219.06|11219.06|0
1606321720000|2020-11-25 16:28:40|11221.24|11221.24|11221.5|11221.5|11222.13|11222.13|11221.24|11221.24|0
1606321730000|2020-11-25 16:28:50|11221.14|11221.14|11218.95|11218.95|11221.41|11221.41|11218.95|11218.95|0
1606321740000|2020-11-25 16:29:00|11219.12|11219.12|11218.2|11218.2|11219.12|11219.12|11217.44|11217.44|0
1606321750000|2020-11-25 16:29:10|11218.27|11218.27|11217.98|11217.98|11218.27|11218.27|11216.5|11216.5|0
1606321760000|2020-11-25 16:29:20|11217.59|11217.59|11216.75|11216.75|11217.59|11217.59|11216.75|11216.75|0
1606321770000|2020-11-25 16:29:30|11217.09|11217.09|11216.79|11216.79|11218.6|11218.6|11216.43|11216.43|0
1606321780000|2020-11-25 16:29:40|11216.7|11216.7|11211.92|11211.92|11216.7|11216.7|11211.92|11211.92|0
1606321790000|2020-11-25 16:29:50|11211.67|11211.67|11211.9|11211.9|11214.91|11214.91|11211.67|11211.67|0
1606378500000|2020-11-26 08:15:00|11216.71|11216.71|11219.1|11219.1|11219.1|11219.1|11216.6|11216.6|0
1606378510000|2020-11-26 08:15:10|11220.75|11220.75|11220.87|11220.87|11220.99|11220.99|11220.75|11220.75|0
1606378520000|2020-11-26 08:15:20|11220|11220|11222.77|11222.77|11223.5|11223.5|11220|11220|0
1606378530000|2020-11-26 08:15:30|11222.94|11222.94|11220.3|11220.3|11222.94|11222.94|11220.3|11220.3|0
1606378540000|2020-11-26 08:15:40|11220.13|11220.13|11220.13|11220.13|11220.13|11220.13|11220.13|11220.13|0
1606378560000|2020-11-26 08:16:00|11219.66|11219.66|11218.02|11218.02|11219.66|11219.66|11218.02|11218.02|0
1606378570000|2020-11-26 08:16:10|11217.67|11217.67|11213.53|11213.53|11217.67|11217.67|11213.53|11213.53|0
1606378580000|2020-11-26 08:16:20|11213.09|11213.09|11212.37|11212.37|11213.09|11213.09|11212.37|11212.37|0
1606378590000|2020-11-26 08:16:30|11211.79|11211.79|11211.16|11211.16|11211.79|11211.79|11211.16|11211.16|0
1606378610000|2020-11-26 08:16:50|11211.45|11211.45|11211.45|11211.45|11211.45|11211.45|11211.45|11211.45|0
1606378620000|2020-11-26 08:17:00|11211.75|11211.75|11209.92|11209.92|11212.16|11212.16|11209.92|11209.92|0
1606378630000|2020-11-26 08:17:10|11209.75|11209.75|11209.42|11209.42|11210.51|11210.51|11209.42|11209.42|0
1606378640000|2020-11-26 08:17:20|11208.28|11208.28|11210.23|11210.23|11210.23|11210.23|11206.49|11206.49|0
1606378650000|2020-11-26 08:17:30|11211.37|11211.37|11211.37|11211.37|11211.37|11211.37|11211.37|11211.37|0
1606378660000|2020-11-26 08:17:40|11210.9|11210.9|11210.67|11210.67|11210.9|11210.9|11210.33|11210.33|0
1606378670000|2020-11-26 08:17:50|11210.94|11210.94|11211.72|11211.72|11211.76|11211.76|11210.94|11210.94|0
1606378680000|2020-11-26 08:18:00|11211.25|11211.25|11211.25|11211.25|11211.25|11211.25|11211.25|11211.25|0
1606378690000|2020-11-26 08:18:10|11210.67|11210.67|11211.79|11211.79|11213.03|11213.03|11210.38|11210.38|0
1606378700000|2020-11-26 08:18:20|11211.55|11211.55|11210.67|11210.67|11212.14|11212.14|11210.67|11210.67|0
1606378710000|2020-11-26 08:18:30|11210.37|11210.37|11213.38|11213.38|11213.38|11213.38|11210.08|11210.08|0
1606378720000|2020-11-26 08:18:40|11213.52|11213.52|11212.15|11212.15|11213.52|11213.52|11212.15|11212.15|0
1606378730000|2020-11-26 08:18:50|11211.78|11211.78|11208.55|11208.55|11211.78|11211.78|11208.55|11208.55|0
1606378740000|2020-11-26 08:19:00|11208.21|11208.21|11207.77|11207.77|11208.21|11208.21|11207.77|11207.77|0
1606378750000|2020-11-26 08:19:10|11207.42|11207.42|11209.34|11209.34|11209.34|11209.34|11207.42|11207.42|0
1606378760000|2020-11-26 08:19:20|11208.66|11208.66|11209.07|11209.07|11209.07|11209.07|11208.54|11208.54|0
1606378770000|2020-11-26 08:19:30|11208.73|11208.73|11207.67|11207.67|11208.73|11208.73|11207.67|11207.67|0
1606378780000|2020-11-26 08:19:40|11207.38|11207.38|11207.38|11207.38|11207.38|11207.38|11207.38|11207.38|0
1606378790000|2020-11-26 08:19:50|11207.1|11207.1|11207.2|11207.2|11207.31|11207.31|11207.1|11207.1|0
1606378800000|2020-11-26 08:20:00|11205.84|11205.84|11206.03|11206.03|11206.73|11206.73|11205.54|11205.54|0
1606378810000|2020-11-26 08:20:10|11206.32|11206.32|11200.15|11200.15|11206.51|11206.51|11199.1|11199.1|0
1606378820000|2020-11-26 08:20:20|11199.5|11199.5|11201.26|11201.26|11202.6|11202.6|11199.5|11199.5|0
1606378830000|2020-11-26 08:20:30|11200.91|11200.91|11201.2|11201.2|11201.2|11201.2|11200.91|11200.91|0
1606378840000|2020-11-26 08:20:40|11201.77|11201.77|11201.65|11201.65|11201.77|11201.77|11201.65|11201.65|0
1606378860000|2020-11-26 08:21:00|11201.31|11201.31|11202.13|11202.13|11202.13|11202.13|11201.31|11201.31|0
1606378870000|2020-11-26 08:21:10|11201.26|11201.26|11200.64|11200.64|11201.26|11201.26|11200.64|11200.64|0
1606378880000|2020-11-26 08:21:20|11199.7|11199.7|11194.44|11194.44|11199.7|11199.7|11194.44|11194.44|0
1606378890000|2020-11-26 08:21:30|11195.1|11195.1|11194.4|11194.4|11195.1|11195.1|11194.4|11194.4|0
1606378900000|2020-11-26 08:21:40|11193.43|11193.43|11193.14|11193.14|11193.43|11193.43|11193.14|11193.14|0
1606378910000|2020-11-26 08:21:50|11194.79|11194.79|11195.76|11195.76|11195.76|11195.76|11194.79|11194.79|0
1606378920000|2020-11-26 08:22:00|11195.61|11195.61|11192.14|11192.14|11195.61|11195.61|11192.14|11192.14|0
1606378930000|2020-11-26 08:22:10|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|0
1606378940000|2020-11-26 08:22:20|11191.6|11191.6|11188.36|11188.36|11191.6|11191.6|11188.36|11188.36|0
1606378950000|2020-11-26 08:22:30|11187.53|11187.53|11185.61|11185.61|11187.53|11187.53|11185.61|11185.61|0
1606378960000|2020-11-26 08:22:40|11186.55|11186.55|11184.81|11184.81|11186.55|11186.55|11184.81|11184.81|0
1606378970000|2020-11-26 08:22:50|11184.92|11184.92|11184.49|11184.49|11184.92|11184.92|11184.49|11184.49|0
1606378980000|2020-11-26 08:23:00|11185.07|11185.07|11184.36|11184.36|11185.07|11185.07|11183.95|11183.95|0
1606378990000|2020-11-26 08:23:10|11184.07|11184.07|11183.78|11183.78|11184.07|11184.07|11183.78|11183.78|0
1606379000000|2020-11-26 08:23:20|11183.54|11183.54|11177.54|11177.54|11183.54|11183.54|11177.54|11177.54|0
1606379010000|2020-11-26 08:23:30|11178.37|11178.37|11178.13|11178.13|11178.37|11178.37|11178.13|11178.13|0
1606379020000|2020-11-26 08:23:40|11178.95|11178.95|11178.95|11178.95|11178.95|11178.95|11178.95|11178.95|0
1606379030000|2020-11-26 08:23:50|11178.48|11178.48|11178.16|11178.16|11179.19|11179.19|11177.87|11177.87|0
1606379040000|2020-11-26 08:24:00|11177.68|11177.68|11176.04|11176.04|11177.68|11177.68|11176.04|11176.04|0
1606379050000|2020-11-26 08:24:10|11179.33|11179.33|11177.68|11177.68|11179.33|11179.33|11177.68|11177.68|0
1606379060000|2020-11-26 08:24:20|11178.51|11178.51|11177.68|11177.68|11178.51|11178.51|11177.68|11177.68|0
1606379070000|2020-11-26 08:24:30|11178.41|11178.41|11178.87|11178.87|11178.87|11178.87|11177.68|11177.68|0
1606379080000|2020-11-26 08:24:40|11179.46|11179.46|11179.1|11179.1|11179.86|11179.86|11178.72|11178.72|0
1606379090000|2020-11-26 08:24:50|11178.86|11178.86|11176.6|11176.6|11178.86|11178.86|11176.6|11176.6|0
1606379100000|2020-11-26 08:25:00|11176.31|11176.31|11173.63|11173.63|11176.58|11176.58|11173.63|11173.63|0
1606379110000|2020-11-26 08:25:10|11172.8|11172.8|11175.27|11175.27|11175.27|11175.27|11172.8|11172.8|0
1606379120000|2020-11-26 08:25:20|11175.07|11175.07|11174.49|11174.49|11176.43|11176.43|11174.49|11174.49|0
1606379130000|2020-11-26 08:25:30|11174.02|11174.02|11174.5|11174.5|11174.5|11174.5|11174.02|11174.02|0
1606379150000|2020-11-26 08:25:50|11174.21|11174.21|11174.21|11174.21|11174.21|11174.21|11174.21|11174.21|0
1606379160000|2020-11-26 08:26:00|11174.65|11174.65|11173.86|11173.86|11175.5|11175.5|11173.86|11173.86|0
1606379170000|2020-11-26 08:26:10|11174.09|11174.09|11174.09|11174.09|11174.09|11174.09|11174.09|11174.09|0
1606379180000|2020-11-26 08:26:20|11173.14|11173.14|11174.33|11174.33|11174.33|11174.33|11173.14|11173.14|0
1606379190000|2020-11-26 08:26:30|11174.45|11174.45|11174.45|11174.45|11174.45|11174.45|11174.45|11174.45|0
1606379200000|2020-11-26 08:26:40|11175.58|11175.58|11175.58|11175.58|11175.58|11175.58|11175.58|11175.58|0
1606379210000|2020-11-26 08:26:50|11176.05|11176.05|11176.34|11176.34|11176.34|11176.34|11176.05|11176.05|0
1606379220000|2020-11-26 08:27:00|11176.1|11176.1|11176.27|11176.27|11176.27|11176.27|11176.1|11176.1|0
1606379230000|2020-11-26 08:27:10|11176.4|11176.4|11176.17|11176.17|11176.52|11176.52|11176.17|11176.17|0
1606379240000|2020-11-26 08:27:20|11176.99|11176.99|11176.99|11176.99|11176.99|11176.99|11176.99|11176.99|0
1606379250000|2020-11-26 08:27:30|11177.28|11177.28|11177.28|11177.28|11177.28|11177.28|11177.28|11177.28|0
1606379260000|2020-11-26 08:27:40|11177.16|11177.16|11178.71|11178.71|11178.71|11178.71|11177.16|11177.16|0
1606379270000|2020-11-26 08:27:50|11180.36|11180.36|11180.36|11180.36|11180.36|11180.36|11180.36|11180.36|0
1606379290000|2020-11-26 08:28:10|11179.85|11179.85|11179.69|11179.69|11180.71|11180.71|11179.23|11179.23|0
1606379300000|2020-11-26 08:28:20|11179.4|11179.4|11182.3|11182.3|11182.3|11182.3|11178.57|11178.57|0
1606379310000|2020-11-26 08:28:30|11183.54|11183.54|11184.55|11184.55|11184.55|11184.55|11183.54|11183.54|0
1606379320000|2020-11-26 08:28:40|11184.89|11184.89|11184.95|11184.95|11185.6|11185.6|11184.72|11184.72|0
1606379330000|2020-11-26 08:28:50|11185.07|11185.07|11186.27|11186.27|11186.27|11186.27|11185.07|11185.07|0
1606379340000|2020-11-26 08:29:00|11186.1|11186.1|11186.74|11186.74|11186.82|11186.82|11186.1|11186.1|0
1606379370000|2020-11-26 08:29:30|11188.14|11188.14|11188.14|11188.14|11188.14|11188.14|11188.14|11188.14|0
1606379380000|2020-11-26 08:29:40|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|0
1606379390000|2020-11-26 08:29:50|11189.09|11189.09|11188.85|11188.85|11189.77|11189.77|11188.85|11188.85|0
1606379400000|2020-11-26 08:30:00|11189.05|11189.05|11189.46|11189.46|11189.87|11189.87|11189.05|11189.05|0
1606379410000|2020-11-26 08:30:10|11190.72|11190.72|11194.11|11194.11|11194.11|11194.11|11190.72|11190.72|0
1606379420000|2020-11-26 08:30:20|11195.2|11195.2|11194.87|11194.87|11195.2|11195.2|11194.49|11194.49|0
1606379430000|2020-11-26 08:30:30|11195.27|11195.27|11195.1|11195.1|11195.35|11195.35|11195.1|11195.1|0
1606379440000|2020-11-26 08:30:40|11194.63|11194.63|11195.1|11195.1|11195.1|11195.1|11194.63|11194.63|0
1606379450000|2020-11-26 08:30:50|11194.93|11194.93|11194.93|11194.93|11194.93|11194.93|11194.93|11194.93|0
1606379460000|2020-11-26 08:31:00|11194.81|11194.81|11192.46|11192.46|11194.81|11194.81|11192.46|11192.46|0
1606379470000|2020-11-26 08:31:10|11192.17|11192.17|11191.71|11191.71|11194.18|11194.18|11191.71|11191.71|0
1606379480000|2020-11-26 08:31:20|11191.99|11191.99|11191.8|11191.8|11191.99|11191.99|11191.71|11191.71|0
1606379490000|2020-11-26 08:31:30|11191.33|11191.33|11191.36|11191.36|11191.36|11191.36|11191.21|11191.21|0
1606379510000|2020-11-26 08:31:50|11190.74|11190.74|11190.65|11190.65|11190.74|11190.74|11190.65|11190.65|0
1606379520000|2020-11-26 08:32:00|11190.8|11190.8|11189.04|11189.04|11191.31|11191.31|11189.04|11189.04|0
1606379530000|2020-11-26 08:32:10|11188.91|11188.91|11187.65|11187.65|11188.91|11188.91|11187.65|11187.65|0
1606379540000|2020-11-26 08:32:20|11187.08|11187.08|11186.36|11186.36|11187.08|11187.08|11186|11186|0
1606379550000|2020-11-26 08:32:30|11185.78|11185.78|11183.92|11183.92|11185.78|11185.78|11183.92|11183.92|0
1606379560000|2020-11-26 08:32:40|11183.63|11183.63|11183.33|11183.33|11183.92|11183.92|11183.33|11183.33|0
1606379570000|2020-11-26 08:32:50|11183.63|11183.63|11186.92|11186.92|11186.92|11186.92|11183.63|11183.63|0
1606379580000|2020-11-26 08:33:00|11187.21|11187.21|11187.07|11187.07|11187.21|11187.21|11187.07|11187.07|0
1606379590000|2020-11-26 08:33:10|11186.73|11186.73|11187.07|11187.07|11187.07|11187.07|11186.73|11186.73|0
1606379600000|2020-11-26 08:33:20|11186.94|11186.94|11186.94|11186.94|11186.94|11186.94|11186.94|11186.94|0
1606379620000|2020-11-26 08:33:40|11186.58|11186.58|11186.32|11186.32|11186.58|11186.58|11186.32|11186.32|0
1606379630000|2020-11-26 08:33:50|11185.5|11185.5|11185.27|11185.27|11185.5|11185.5|11185.27|11185.27|0
1606379640000|2020-11-26 08:34:00|11185.01|11185.01|11183.37|11183.37|11185.01|11185.01|11183.37|11183.37|0
1606379650000|2020-11-26 08:34:10|11183.23|11183.23|11182.11|11182.11|11183.23|11183.23|11182.11|11182.11|0
1606379660000|2020-11-26 08:34:20|11181.64|11181.64|11181.21|11181.21|11181.64|11181.64|11181.21|11181.21|0
1606379670000|2020-11-26 08:34:30|11181.36|11181.36|11182.18|11182.18|11182.18|11182.18|11181.36|11181.36|0
1606379680000|2020-11-26 08:34:40|11180.93|11180.93|11180.93|11180.93|11180.93|11180.93|11180.93|11180.93|0
1606379690000|2020-11-26 08:34:50|11180.84|11180.84|11181.79|11181.79|11181.79|11181.79|11180.54|11180.54|0
1606379700000|2020-11-26 08:35:00|11181.98|11181.98|11184.68|11184.68|11184.68|11184.68|11181.98|11181.98|0
1606379710000|2020-11-26 08:35:10|11184.87|11184.87|11189.27|11189.27|11189.85|11189.85|11184.87|11184.87|0
1606379720000|2020-11-26 08:35:20|11191.14|11191.14|11191.14|11191.14|11191.14|11191.14|11191.14|11191.14|0
1606379730000|2020-11-26 08:35:30|11190.77|11190.77|11190.51|11190.51|11190.77|11190.77|11190.51|11190.51|0
1606379740000|2020-11-26 08:35:40|11190.17|11190.17|11191.12|11191.12|11191.12|11191.12|11190.02|11190.02|0
1606379750000|2020-11-26 08:35:50|11193.59|11193.59|11193.07|11193.07|11193.76|11193.76|11193.07|11193.07|0
1606379760000|2020-11-26 08:36:00|11191.82|11191.82|11191.62|11191.62|11191.82|11191.82|11191.38|11191.38|0
1606379770000|2020-11-26 08:36:10|11192.09|11192.09|11191.86|11191.86|11192.09|11192.09|11191.86|11191.86|0
1606379780000|2020-11-26 08:36:20|11192.26|11192.26|11192.84|11192.84|11192.84|11192.84|11192.26|11192.26|0
1606379790000|2020-11-26 08:36:30|11192.61|11192.61|11192.78|11192.78|11192.78|11192.78|11192.61|11192.61|0
1606379800000|2020-11-26 08:36:40|11192.16|11192.16|11192.55|11192.55|11192.55|11192.55|11192.16|11192.16|0
1606379810000|2020-11-26 08:36:50|11192.84|11192.84|11193.91|11193.91|11194.1|11194.1|11192.71|11192.71|0
1606379820000|2020-11-26 08:37:00|11193.62|11193.62|11192.74|11192.74|11193.62|11193.62|11192.63|11192.63|0
1606379830000|2020-11-26 08:37:10|11192.55|11192.55|11191.85|11191.85|11192.73|11192.73|11191.55|11191.55|0
1606379840000|2020-11-26 08:37:20|11191.96|11191.96|11191.33|11191.33|11192.14|11192.14|11191.33|11191.33|0
1606379850000|2020-11-26 08:37:30|11190.51|11190.51|11190.51|11190.51|11190.51|11190.51|11190.51|11190.51|0
1606379860000|2020-11-26 08:37:40|11190.25|11190.25|11190.25|11190.25|11190.25|11190.25|11190.25|11190.25|0
1606379870000|2020-11-26 08:37:50|11189.79|11189.79|11189.34|11189.34|11190.16|11190.16|11189.34|11189.34|0
1606379880000|2020-11-26 08:38:00|11189.46|11189.46|11189.86|11189.86|11189.86|11189.86|11189.46|11189.46|0
1606379890000|2020-11-26 08:38:10|11189.04|11189.04|11189.89|11189.89|11189.89|11189.89|11189.04|11189.04|0
1606379900000|2020-11-26 08:38:20|11190.23|11190.23|11187.36|11187.36|11190.23|11190.23|11187.36|11187.36|0
1606379910000|2020-11-26 08:38:30|11187.06|11187.06|11187.06|11187.06|11187.06|11187.06|11187.06|11187.06|0
1606379920000|2020-11-26 08:38:40|11186.13|11186.13|11186.03|11186.03|11186.13|11186.13|11186.03|11186.03|0
1606379930000|2020-11-26 08:38:50|11186.32|11186.32|11186.13|11186.13|11186.71|11186.71|11186.13|11186.13|0
1606379940000|2020-11-26 08:39:00|11185.62|11185.62|11185.55|11185.55|11185.79|11185.79|11185.55|11185.55|0
1606379950000|2020-11-26 08:39:10|11185.43|11185.43|11185.43|11185.43|11185.43|11185.43|11185.43|11185.43|0
1606379960000|2020-11-26 08:39:20|11182.14|11182.14|11181.46|11181.46|11182.14|11182.14|11181.46|11181.46|0
1606379970000|2020-11-26 08:39:30|11181.66|11181.66|11181.83|11181.83|11181.83|11181.83|11181.66|11181.66|0
1606379980000|2020-11-26 08:39:40|11182.17|11182.17|11181.88|11181.88|11182.17|11182.17|11181.88|11181.88|0
1606379990000|2020-11-26 08:39:50|11181.12|11181.12|11180.23|11180.23|11181.12|11181.12|11180.23|11180.23|0
1606380000000|2020-11-26 08:40:00|11180.47|11180.47|11180.35|11180.35|11180.47|11180.47|11180.23|11180.23|0
1606380010000|2020-11-26 08:40:10|11180.47|11180.47|11178.98|11178.98|11180.94|11180.94|11178.47|11178.47|0
1606380020000|2020-11-26 08:40:20|11178.83|11178.83|11179.37|11179.37|11179.37|11179.37|11178.64|11178.64|0
1606380030000|2020-11-26 08:40:30|11178.12|11178.12|11176.93|11176.93|11178.12|11178.12|11176.93|11176.93|0
1606380040000|2020-11-26 08:40:40|11176.7|11176.7|11176.7|11176.7|11176.7|11176.7|11176.7|11176.7|0
1606380050000|2020-11-26 08:40:50|11177.06|11177.06|11176.24|11176.24|11177.64|11177.64|11176.24|11176.24|0
1606380060000|2020-11-26 08:41:00|11176.11|11176.11|11176.11|11176.11|11176.11|11176.11|11176.11|11176.11|0
1606380070000|2020-11-26 08:41:10|11176.48|11176.48|11176.4|11176.4|11176.86|11176.86|11176.18|11176.18|0
1606380080000|2020-11-26 08:41:20|11177.02|11177.02|11177.02|11177.02|11177.02|11177.02|11177.02|11177.02|0
1606380090000|2020-11-26 08:41:30|11176.08|11176.08|11176.08|11176.08|11176.08|11176.08|11176.08|11176.08|0
1606380110000|2020-11-26 08:41:50|11175.61|11175.61|11176.7|11176.7|11176.7|11176.7|11175.61|11175.61|0
1606380120000|2020-11-26 08:42:00|11175.45|11175.45|11174.86|11174.86|11175.79|11175.79|11174.5|11174.5|0
1606380130000|2020-11-26 08:42:10|11174.8|11174.8|11175.27|11175.27|11175.27|11175.27|11174.8|11174.8|0
1606380140000|2020-11-26 08:42:20|11174.92|11174.92|11176.02|11176.02|11176.02|11176.02|11174.92|11174.92|0
1606380150000|2020-11-26 08:42:30|11175.62|11175.62|11177.14|11177.14|11177.14|11177.14|11175.62|11175.62|0
1606380160000|2020-11-26 08:42:40|11177.37|11177.37|11177.81|11177.81|11177.81|11177.81|11177.37|11177.37|0
1606380170000|2020-11-26 08:42:50|11177.64|11177.64|11174.08|11174.08|11177.64|11177.64|11174.08|11174.08|0
1606380180000|2020-11-26 08:43:00|11173.2|11173.2|11171.85|11171.85|11173.2|11173.2|11171.85|11171.85|0
1606380210000|2020-11-26 08:43:30|11172.14|11172.14|11172.14|11172.14|11172.14|11172.14|11172.14|11172.14|0
1606380220000|2020-11-26 08:43:40|11172.97|11172.97|11173.79|11173.79|11173.79|11173.79|11172.97|11172.97|0
1606380230000|2020-11-26 08:43:50|11174.26|11174.26|11174.57|11174.57|11174.57|11174.57|11174.26|11174.26|0
1606380240000|2020-11-26 08:44:00|11174.34|11174.34|11177.5|11177.5|11178.35|11178.35|11174.34|11174.34|0
1606380260000|2020-11-26 08:44:20|11177.16|11177.16|11176.4|11176.4|11177.16|11177.16|11176.4|11176.4|0
1606380270000|2020-11-26 08:44:30|11175.77|11175.77|11175.9|11175.9|11176.11|11176.11|11175.77|11175.77|0
1606380280000|2020-11-26 08:44:40|11175.32|11175.32|11174.5|11174.5|11175.32|11175.32|11174.5|11174.5|0
1606380290000|2020-11-26 08:44:50|11174.35|11174.35|11174.52|11174.52|11174.52|11174.52|11174.35|11174.35|0
1606380300000|2020-11-26 08:45:00|11174.39|11174.39|11174.05|11174.05|11174.39|11174.39|11174.05|11174.05|0
1606380310000|2020-11-26 08:45:10|11173.87|11173.87|11173.58|11173.58|11173.87|11173.87|11173.58|11173.58|0
1606380320000|2020-11-26 08:45:20|11173.05|11173.05|11166.23|11166.23|11173.35|11173.35|11166.23|11166.23|0
1606380330000|2020-11-26 08:45:30|11166|11166|11166.16|11166.16|11166.23|11166.23|11166|11166|0
1606380340000|2020-11-26 08:45:40|11166.09|11166.09|11166.09|11166.09|11166.09|11166.09|11166.09|11166.09|0
1606380360000|2020-11-26 08:46:00|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|11166.24|0
1606380370000|2020-11-26 08:46:10|11165.37|11165.37|11165.77|11165.77|11165.77|11165.77|11165.37|11165.37|0
1606380380000|2020-11-26 08:46:20|11166.59|11166.59|11167.11|11167.11|11167.27|11167.27|11166.59|11166.59|0
1606380390000|2020-11-26 08:46:30|11167.31|11167.31|11168.22|11168.22|11168.22|11168.22|11167.31|11167.31|0
1606380400000|2020-11-26 08:46:40|11167.93|11167.93|11167.93|11167.93|11167.93|11167.93|11167.93|11167.93|0
1606380420000|2020-11-26 08:47:00|11168.1|11168.1|11166.72|11166.72|11168.44|11168.44|11166.01|11166.01|0
1606380430000|2020-11-26 08:47:10|11167.08|11167.08|11167.25|11167.25|11167.25|11167.25|11166.91|11166.91|0
1606380440000|2020-11-26 08:47:20|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|0
1606380450000|2020-11-26 08:47:30|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|11167.03|0
1606380460000|2020-11-26 08:47:40|11167.22|11167.22|11167.1|11167.1|11167.22|11167.22|11167.1|11167.1|0
1606380470000|2020-11-26 08:47:50|11166.74|11166.74|11166.74|11166.74|11166.74|11166.74|11166.74|11166.74|0
1606380490000|2020-11-26 08:48:10|11166.64|11166.64|11166.9|11166.9|11167|11167|11166.64|11166.64|0
1606380500000|2020-11-26 08:48:20|11165.26|11165.26|11165.26|11165.26|11165.26|11165.26|11165.26|11165.26|0
1606380510000|2020-11-26 08:48:30|11165.02|11165.02|11165.38|11165.38|11165.38|11165.38|11164.79|11164.79|0
1606380520000|2020-11-26 08:48:40|11165.19|11165.19|11165.19|11165.19|11165.19|11165.19|11165.19|11165.19|0
1606380530000|2020-11-26 08:48:50|11165.45|11165.45|11165.32|11165.32|11165.45|11165.45|11165.32|11165.32|0
1606380540000|2020-11-26 08:49:00|11165.94|11165.94|11165.97|11165.97|11166.57|11166.57|11165.94|11165.94|0
1606380550000|2020-11-26 08:49:10|11165.85|11165.85|11166.37|11166.37|11166.37|11166.37|11165.85|11165.85|0
1606380560000|2020-11-26 08:49:20|11166.56|11166.56|11163.39|11163.39|11166.56|11166.56|11163.39|11163.39|0
1606380570000|2020-11-26 08:49:30|11162.95|11162.95|11161.31|11161.31|11162.95|11162.95|11161.31|11161.31|0
1606380580000|2020-11-26 08:49:40|11161.77|11161.77|11161.49|11161.49|11161.77|11161.77|11161.49|11161.49|0
1606380590000|2020-11-26 08:49:50|11161.35|11161.35|11161.73|11161.73|11161.73|11161.73|11161.35|11161.35|0
1606380600000|2020-11-26 08:50:00|11161.8|11161.8|11162|11162|11162|11162|11161.8|11161.8|0
1606380610000|2020-11-26 08:50:10|11161.66|11161.66|11161.32|11161.32|11161.66|11161.66|11161.32|11161.32|0
1606380620000|2020-11-26 08:50:20|11160.81|11160.81|11160.81|11160.81|11160.81|11160.81|11160.62|11160.62|0
1606380630000|2020-11-26 08:50:30|11160.93|11160.93|11160.93|11160.93|11160.93|11160.93|11160.93|11160.93|0
1606380640000|2020-11-26 08:50:40|11160.34|11160.34|11160.53|11160.53|11160.53|11160.53|11159.61|11159.61|0
1606380650000|2020-11-26 08:50:50|11160.06|11160.06|11160.14|11160.14|11160.14|11160.14|11159.55|11159.55|0
1606380660000|2020-11-26 08:51:00|11160.38|11160.38|11159.96|11159.96|11160.38|11160.38|11159.24|11159.24|0
1606380670000|2020-11-26 08:51:10|11156.67|11156.67|11158.08|11158.08|11158.08|11158.08|11156.67|11156.67|0
1606380690000|2020-11-26 08:51:30|11158.25|11158.25|11158.25|11158.25|11158.25|11158.25|11158.25|11158.25|0
1606380700000|2020-11-26 08:51:40|11158.46|11158.46|11157.99|11157.99|11158.46|11158.46|11157.99|11157.99|0
1606380710000|2020-11-26 08:51:50|11158.16|11158.16|11158.61|11158.61|11158.78|11158.78|11158.16|11158.16|0
1606380720000|2020-11-26 08:52:00|11158.78|11158.78|11158.71|11158.71|11158.86|11158.86|11158.71|11158.71|0
1606380730000|2020-11-26 08:52:10|11158.95|11158.95|11159.53|11159.53|11159.53|11159.53|11158.59|11158.59|0
1606380740000|2020-11-26 08:52:20|11159.76|11159.76|11158.77|11158.77|11159.76|11159.76|11157.95|11157.95|0
1606380750000|2020-11-26 08:52:30|11159.59|11159.59|11159.59|11159.59|11159.59|11159.59|11159.59|11159.59|0
1606380760000|2020-11-26 08:52:40|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|11159.4|0
1606380770000|2020-11-26 08:52:50|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|11159.64|0
1606380780000|2020-11-26 08:53:00|11159.47|11159.47|11159.18|11159.18|11159.47|11159.47|11159.18|11159.18|0
1606380800000|2020-11-26 08:53:20|11159.06|11159.06|11159.32|11159.32|11159.51|11159.51|11159.06|11159.06|0
1606380810000|2020-11-26 08:53:30|11159.41|11159.41|11159.89|11159.89|11159.99|11159.99|11159.41|11159.41|0
1606380820000|2020-11-26 08:53:40|11159.8|11159.8|11159.16|11159.16|11159.8|11159.8|11159.16|11159.16|0
1606380830000|2020-11-26 08:53:50|11159.23|11159.23|11160.54|11160.54|11160.54|11160.54|11159.23|11159.23|0
1606380840000|2020-11-26 08:54:00|11159.72|11159.72|11159.94|11159.94|11159.94|11159.94|11159.72|11159.72|0
1606380850000|2020-11-26 08:54:10|11159.8|11159.8|11158.15|11158.15|11159.8|11159.8|11158.15|11158.15|0
1606380860000|2020-11-26 08:54:20|11158.39|11158.39|11158.5|11158.5|11158.5|11158.5|11158.39|11158.39|0
1606380870000|2020-11-26 08:54:30|11158.8|11158.8|11158.8|11158.8|11158.8|11158.8|11158.8|11158.8|0
1606380880000|2020-11-26 08:54:40|11158.51|11158.51|11156.85|11156.85|11158.51|11158.51|11156.85|11156.85|0
1606380890000|2020-11-26 08:54:50|11156.68|11156.68|11156.85|11156.85|11156.85|11156.85|11155.99|11155.99|0
1606380900000|2020-11-26 08:55:00|11157.21|11157.21|11156.92|11156.92|11157.21|11157.21|11156.92|11156.92|0
1606380910000|2020-11-26 08:55:10|11156.69|11156.69|11157.06|11157.06|11157.06|11157.06|11156.69|11156.69|0
1606380920000|2020-11-26 08:55:20|11157.29|11157.29|11156.64|11156.64|11157.77|11157.77|11156.64|11156.64|0
1606380930000|2020-11-26 08:55:30|11156.57|11156.57|11155.77|11155.77|11156.57|11156.57|11155.76|11155.76|0
1606380940000|2020-11-26 08:55:40|11156.59|11156.59|11158.29|11158.29|11158.29|11158.29|11156.59|11156.59|0
1606380950000|2020-11-26 08:55:50|11158.44|11158.44|11158.34|11158.34|11158.44|11158.44|11158.34|11158.34|0
1606380960000|2020-11-26 08:56:00|11158.32|11158.32|11157.34|11157.34|11158.32|11158.32|11157.09|11157.09|0
1606380970000|2020-11-26 08:56:10|11157.46|11157.46|11157.91|11157.91|11157.91|11157.91|11157.46|11157.46|0
1606380980000|2020-11-26 08:56:20|11156.97|11156.97|11157.09|11157.09|11157.09|11157.09|11156.85|11156.85|0
1606380990000|2020-11-26 08:56:30|11156.47|11156.47|11156.58|11156.58|11156.72|11156.72|11156.47|11156.47|0
1606381000000|2020-11-26 08:56:40|11156|11156|11156.36|11156.36|11156.55|11156.55|11156|11156|0
1606381010000|2020-11-26 08:56:50|11156.55|11156.55|11157.09|11157.09|11157.09|11157.09|11156.45|11156.45|0
1606381020000|2020-11-26 08:57:00|11156.26|11156.26|11156.03|11156.03|11156.26|11156.26|11156.03|11156.03|0
1606381030000|2020-11-26 08:57:10|11155.6|11155.6|11155.6|11155.6|11155.6|11155.6|11155.6|11155.6|0
1606381040000|2020-11-26 08:57:20|11155.83|11155.83|11155.58|11155.58|11155.83|11155.83|11155.58|11155.58|0
1606381050000|2020-11-26 08:57:30|11154.75|11154.75|11155.96|11155.96|11156.4|11156.4|11154.75|11154.75|0
1606381060000|2020-11-26 08:57:40|11155.87|11155.87|11156.11|11156.11|11156.11|11156.11|11155.77|11155.77|0
1606381070000|2020-11-26 08:57:50|11156.25|11156.25|11156.42|11156.42|11156.42|11156.42|11156.25|11156.25|0
1606381080000|2020-11-26 08:58:00|11156.86|11156.86|11158.82|11158.82|11158.85|11158.85|11156.86|11156.86|0
1606381090000|2020-11-26 08:58:10|11160.07|11160.07|11160.09|11160.09|11160.09|11160.09|11159.44|11159.44|0
1606381100000|2020-11-26 08:58:20|11160.24|11160.24|11161.6|11161.6|11161.97|11161.97|11160.24|11160.24|0
1606381110000|2020-11-26 08:58:30|11161.97|11161.97|11163.13|11163.13|11163.33|11163.33|11161.24|11161.24|0
1606381120000|2020-11-26 08:58:40|11162.84|11162.84|11161.19|11161.19|11162.84|11162.84|11161.19|11161.19|0
1606381130000|2020-11-26 08:58:50|11161.09|11161.09|11161.09|11161.09|11161.09|11161.09|11161.09|11161.09|0
1606381140000|2020-11-26 08:59:00|11160.39|11160.39|11165.22|11165.22|11165.22|11165.22|11159.33|11159.33|0
1606381150000|2020-11-26 08:59:10|11165|11165|11166.3|11166.3|11166.3|11166.3|11165|11165|0
1606381160000|2020-11-26 08:59:20|11166.47|11166.47|11166|11166|11166.47|11166.47|11166|11166|0
1606381170000|2020-11-26 08:59:30|11165.06|11165.06|11165.05|11165.05|11165.06|11165.06|11164.96|11164.96|0
1606381190000|2020-11-26 08:59:50|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|11164.58|0
1606381200000|2020-11-26 09:00:00|11165.41|11165.41|11164.53|11164.53|11165.41|11165.41|11164.53|11164.53|0
1606381210000|2020-11-26 09:00:10|11164.4|11164.4|11164.84|11164.84|11165.03|11165.03|11163.62|11163.62|0
1606381220000|2020-11-26 09:00:20|11165.13|11165.13|11165.11|11165.11|11165.64|11165.64|11165.02|11165.02|0
1606381230000|2020-11-26 09:00:30|11165|11165|11164.08|11164.08|11165|11165|11164.08|11164.08|0
1606381240000|2020-11-26 09:00:40|11163.78|11163.78|11163.55|11163.55|11163.78|11163.78|11163.55|11163.55|0
1606381250000|2020-11-26 09:00:50|11161.9|11161.9|11160.32|11160.32|11161.9|11161.9|11160.32|11160.32|0
1606381260000|2020-11-26 09:01:00|11159.81|11159.81|11160.9|11160.9|11161.63|11161.63|11159.81|11159.81|0
1606381270000|2020-11-26 09:01:10|11160.06|11160.06|11156.78|11156.78|11160.06|11160.06|11156.16|11156.16|0
1606381280000|2020-11-26 09:01:20|11156.93|11156.93|11157.53|11157.53|11158.62|11158.62|11156.93|11156.93|0
1606381300000|2020-11-26 09:01:40|11156.28|11156.28|11155.33|11155.33|11156.28|11156.28|11155.33|11155.33|0
1606381310000|2020-11-26 09:01:50|11155.4|11155.4|11155.92|11155.92|11155.92|11155.92|11155.4|11155.4|0
1606381330000|2020-11-26 09:02:10|11156.74|11156.74|11156.74|11156.74|11156.74|11156.74|11156.74|11156.74|0
1606381350000|2020-11-26 09:02:30|11156.16|11156.16|11156.16|11156.16|11156.16|11156.16|11156.16|11156.16|0
1606381360000|2020-11-26 09:02:40|11155.55|11155.55|11154.28|11154.28|11155.55|11155.55|11154.28|11154.28|0
1606381370000|2020-11-26 09:02:50|11153.99|11153.99|11155.44|11155.44|11155.44|11155.44|11153.99|11153.99|0
1606381380000|2020-11-26 09:03:00|11155.58|11155.58|11155.58|11155.58|11155.58|11155.58|11155.58|11155.58|0
1606381400000|2020-11-26 09:03:20|11154.65|11154.65|11154.65|11154.65|11154.65|11154.65|11154.65|11154.65|0
1606381410000|2020-11-26 09:03:30|11154.99|11154.99|11155.49|11155.49|11155.96|11155.96|11154.99|11154.99|0
1606381420000|2020-11-26 09:03:40|11155.39|11155.39|11153.54|11153.54|11155.68|11155.68|11153.21|11153.21|0
1606381430000|2020-11-26 09:03:50|11153.66|11153.66|11153.66|11153.66|11153.66|11153.66|11153.66|11153.66|0
1606381440000|2020-11-26 09:04:00|11153.95|11153.95|11154.73|11154.73|11154.97|11154.97|11153.95|11153.95|0
1606381450000|2020-11-26 09:04:10|11153.08|11153.08|11153.08|11153.08|11153.08|11153.08|11153.08|11153.08|0
1606381460000|2020-11-26 09:04:20|11152.96|11152.96|11152.43|11152.43|11152.96|11152.96|11152.24|11152.24|0
1606381470000|2020-11-26 09:04:30|11152.6|11152.6|11152.31|11152.31|11152.6|11152.6|11152.31|11152.31|0
1606381480000|2020-11-26 09:04:40|11152.67|11152.67|11152.31|11152.31|11152.67|11152.67|11151.94|11151.94|0
1606381490000|2020-11-26 09:04:50|11152.65|11152.65|11152.05|11152.05|11152.65|11152.65|11152.05|11152.05|0
1606381500000|2020-11-26 09:05:00|11152.87|11152.87|11153.16|11153.16|11153.16|11153.16|11152.87|11152.87|0
1606381510000|2020-11-26 09:05:10|11153.06|11153.06|11153.21|11153.21|11153.21|11153.21|11153.06|11153.06|0
1606381520000|2020-11-26 09:05:20|11152.92|11152.92|11152.92|11152.92|11152.92|11152.92|11152.92|11152.92|0
1606381530000|2020-11-26 09:05:30|11153.06|11153.06|11155.31|11155.31|11155.31|11155.31|11153.06|11153.06|0
1606381540000|2020-11-26 09:05:40|11154.49|11154.49|11154.13|11154.13|11154.49|11154.49|11153.76|11153.76|0
1606381550000|2020-11-26 09:05:50|11153.86|11153.86|11153.28|11153.28|11153.86|11153.86|11153.28|11153.28|0
1606381560000|2020-11-26 09:06:00|11151.97|11151.97|11147.2|11147.2|11152.1|11152.1|11147.12|11147.12|0
1606381570000|2020-11-26 09:06:10|11146.84|11146.84|11150.77|11150.77|11150.77|11150.77|11146.67|11146.67|0
1606381580000|2020-11-26 09:06:20|11151.59|11151.59|11153.1|11153.1|11153.81|11153.81|11151.39|11151.39|0
1606381590000|2020-11-26 09:06:30|11153.44|11153.44|11159.44|11159.44|11159.44|11159.44|11153.44|11153.44|0
1606381600000|2020-11-26 09:06:40|11159.27|11159.27|11159.9|11159.9|11159.9|11159.9|11159.27|11159.27|0
1606381610000|2020-11-26 09:06:50|11159.7|11159.7|11159.7|11159.7|11159.7|11159.7|11159.7|11159.7|0
1606381630000|2020-11-26 09:07:10|11160.32|11160.32|11160.03|11160.03|11160.32|11160.32|11160.03|11160.03|0
1606381650000|2020-11-26 09:07:30|11159.86|11159.86|11159.86|11159.86|11159.86|11159.86|11159.86|11159.86|0
1606381660000|2020-11-26 09:07:40|11160.26|11160.26|11160.26|11160.26|11160.26|11160.26|11160.26|11160.26|0
1606381670000|2020-11-26 09:07:50|11160.07|11160.07|11154.55|11154.55|11160.53|11160.53|11154.47|11154.47|0
1606381680000|2020-11-26 09:08:00|11154.4|11154.4|11153.53|11153.53|11154.4|11154.4|11153.53|11153.53|0
1606381690000|2020-11-26 09:08:10|11153.42|11153.42|11153.51|11153.51|11153.51|11153.51|11153.42|11153.42|0
1606381700000|2020-11-26 09:08:20|11151.87|11151.87|11151.87|11151.87|11151.87|11151.87|11151.87|11151.87|0
1606381710000|2020-11-26 09:08:30|11152.21|11152.21|11152.11|11152.11|11152.21|11152.21|11152.11|11152.11|0
1606381720000|2020-11-26 09:08:40|11150.87|11150.87|11150.87|11150.87|11150.87|11150.87|11150.87|11150.87|0
1606381730000|2020-11-26 09:08:50|11151.04|11151.04|11150.57|11150.57|11151.04|11151.04|11150.57|11150.57|0
1606381740000|2020-11-26 09:09:00|11150.66|11150.66|11150.76|11150.76|11150.76|11150.76|11150.66|11150.66|0
1606381750000|2020-11-26 09:09:10|11150.36|11150.36|11150.6|11150.6|11150.6|11150.6|11150.12|11150.12|0
1606381770000|2020-11-26 09:09:30|11150.46|11150.46|11150.09|11150.09|11150.46|11150.46|11149.75|11149.75|0
1606381780000|2020-11-26 09:09:40|11149.92|11149.92|11149.33|11149.33|11149.92|11149.92|11149.33|11149.33|0
1606381790000|2020-11-26 09:09:50|11149.09|11149.09|11151.02|11151.02|11151.02|11151.02|11149.09|11149.09|0
1606381800000|2020-11-26 09:10:00|11152.66|11152.66|11153|11153|11153|11153|11152.66|11152.66|0
1606381810000|2020-11-26 09:10:10|11152.37|11152.37|11152.11|11152.11|11152.37|11152.37|11152.11|11152.11|0
1606381830000|2020-11-26 09:10:30|11151.29|11151.29|11151.29|11151.29|11151.29|11151.29|11151.29|11151.29|0
1606381840000|2020-11-26 09:10:40|11151.2|11151.2|11150.5|11150.5|11151.54|11151.54|11150.5|11150.5|0
1606381850000|2020-11-26 09:10:50|11149.99|11149.99|11149.82|11149.82|11149.99|11149.99|11149.82|11149.82|0
1606381860000|2020-11-26 09:11:00|11149.68|11149.68|11149.51|11149.51|11149.68|11149.68|11149.51|11149.51|0
1606381870000|2020-11-26 09:11:10|11149.42|11149.42|11149.71|11149.71|11149.71|11149.71|11149.42|11149.42|0
1606381880000|2020-11-26 09:11:20|11149.9|11149.9|11150.24|11150.24|11150.24|11150.24|11149.9|11149.9|0
1606381890000|2020-11-26 09:11:30|11150.43|11150.43|11149.42|11149.42|11150.43|11150.43|11149.15|11149.15|0
1606381900000|2020-11-26 09:11:40|11149.83|11149.83|11150.02|11150.02|11150.02|11150.02|11149.83|11149.83|0
1606381910000|2020-11-26 09:11:50|11149.54|11149.54|11150.35|11150.35|11150.54|11150.54|11149.54|11149.54|0
1606381920000|2020-11-26 09:12:00|11147.88|11147.88|11147.5|11147.5|11147.88|11147.88|11147.5|11147.5|0
1606381940000|2020-11-26 09:12:20|11147.42|11147.42|11146.61|11146.61|11147.42|11147.42|11146.61|11146.61|0
1606381950000|2020-11-26 09:12:30|11146.52|11146.52|11147.25|11147.25|11147.25|11147.25|11146.42|11146.42|0
1606381960000|2020-11-26 09:12:40|11148.89|11148.89|11149.35|11149.35|11149.35|11149.35|11148.89|11148.89|0
1606381980000|2020-11-26 09:13:00|11149.82|11149.82|11149.82|11149.82|11149.82|11149.82|11149.82|11149.82|0
1606382000000|2020-11-26 09:13:20|11150.2|11150.2|11150.2|11150.2|11150.2|11150.2|11150.2|11150.2|0
1606382010000|2020-11-26 09:13:30|11150.01|11150.01|11150.39|11150.39|11150.39|11150.39|11150.01|11150.01|0
1606382020000|2020-11-26 09:13:40|11155.33|11155.33|11156.57|11156.57|11156.57|11156.57|11155.33|11155.33|0
1606382030000|2020-11-26 09:13:50|11156.4|11156.4|11156.4|11156.4|11156.4|11156.4|11156.4|11156.4|0
1606382040000|2020-11-26 09:14:00|11156.21|11156.21|11154.66|11154.66|11156.4|11156.4|11154.66|11154.66|0
1606382050000|2020-11-26 09:14:10|11154.04|11154.04|11153.75|11153.75|11154.04|11154.04|11153.75|11153.75|0
1606382070000|2020-11-26 09:14:30|11153.55|11153.55|11153.04|11153.04|11153.55|11153.55|11153.04|11153.04|0
1606382090000|2020-11-26 09:14:50|11152.69|11152.69|11151.02|11151.02|11152.69|11152.69|11151.02|11151.02|0
1606382100000|2020-11-26 09:15:00|11152.67|11152.67|11153.49|11153.49|11153.49|11153.49|11152.67|11152.67|0
1606382120000|2020-11-26 09:15:20|11153.23|11153.23|11153.06|11153.06|11153.23|11153.23|11153.06|11153.06|0
1606382130000|2020-11-26 09:15:30|11152.12|11152.12|11152.12|11152.12|11152.12|11152.12|11152.12|11152.12|0
1606382140000|2020-11-26 09:15:40|11151.93|11151.93|11152.08|11152.08|11152.27|11152.27|11151.93|11151.93|0
1606382160000|2020-11-26 09:16:00|11151.26|11151.26|11151.26|11151.26|11151.26|11151.26|11151.26|11151.26|0
1606382170000|2020-11-26 09:16:10|11151.5|11151.5|11151.23|11151.23|11151.5|11151.5|11151.23|11151.23|0
1606382180000|2020-11-26 09:16:20|11149.58|11149.58|11149.58|11149.58|11149.58|11149.58|11149.58|11149.58|0
1606382190000|2020-11-26 09:16:30|11149.38|11149.38|11149.56|11149.56|11149.56|11149.56|11149.38|11149.38|0
1606382200000|2020-11-26 09:16:40|11150.78|11150.78|11150.78|11150.78|11150.92|11150.92|11150.63|11150.63|0
1606382210000|2020-11-26 09:16:50|11150.49|11150.49|11150.98|11150.98|11150.98|11150.98|11150.49|11150.49|0
1606382220000|2020-11-26 09:17:00|11151.27|11151.27|11148.29|11148.29|11151.42|11151.42|11148.29|11148.29|0
1606382230000|2020-11-26 09:17:10|11148.06|11148.06|11146.69|11146.69|11148.06|11148.06|11146.69|11146.69|0
1606382240000|2020-11-26 09:17:20|11146.5|11146.5|11146.36|11146.36|11146.5|11146.5|11146.21|11146.21|0
1606382250000|2020-11-26 09:17:30|11145.97|11145.97|11145.84|11145.84|11145.97|11145.97|11145.84|11145.84|0
1606382260000|2020-11-26 09:17:40|11145.6|11145.6|11145.77|11145.77|11145.77|11145.77|11144.36|11144.36|0
1606382280000|2020-11-26 09:18:00|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|11145.94|0
1606382290000|2020-11-26 09:18:10|11145.75|11145.75|11145.24|11145.24|11145.75|11145.75|11145.11|11145.11|0
1606382300000|2020-11-26 09:18:20|11145.07|11145.07|11144.77|11144.77|11146.32|11146.32|11144.67|11144.67|0
1606382320000|2020-11-26 09:18:40|11144.62|11144.62|11144.62|11144.62|11144.62|11144.62|11144.62|11144.62|0
1606382330000|2020-11-26 09:18:50|11145.45|11145.45|11145.33|11145.33|11145.45|11145.45|11145.21|11145.21|0
1606382340000|2020-11-26 09:19:00|11145.16|11145.16|11143.36|11143.36|11145.16|11145.16|11143.36|11143.36|0
1606382350000|2020-11-26 09:19:10|11143.46|11143.46|11143.03|11143.03|11143.46|11143.46|11142.93|11142.93|0
1606382360000|2020-11-26 09:19:20|11142.59|11142.59|11142.85|11142.85|11143.55|11143.55|11142.59|11142.59|0
1606382370000|2020-11-26 09:19:30|11142.49|11142.49|11142.49|11142.49|11142.49|11142.49|11142.49|11142.49|0
1606382380000|2020-11-26 09:19:40|11140.85|11140.85|11142.39|11142.39|11142.39|11142.39|11140.75|11140.75|0
1606382390000|2020-11-26 09:19:50|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|11142.74|0
1606382400000|2020-11-26 09:20:00|11142.23|11142.23|11142.06|11142.06|11142.23|11142.23|11142.06|11142.06|0
1606382410000|2020-11-26 09:20:10|11141.96|11141.96|11142.52|11142.52|11142.86|11142.86|11141.96|11141.96|0
1606382420000|2020-11-26 09:20:20|11142.64|11142.64|11142.64|11142.64|11142.64|11142.64|11142.64|11142.64|0
1606382430000|2020-11-26 09:20:30|11142.47|11142.47|11143.76|11143.76|11143.76|11143.76|11142.47|11142.47|0
1606382440000|2020-11-26 09:20:40|11144.1|11144.1|11143.23|11143.23|11144.1|11144.1|11143.23|11143.23|0
1606382450000|2020-11-26 09:20:50|11142.6|11142.6|11142.69|11142.69|11142.69|11142.69|11141.86|11141.86|0
1606382460000|2020-11-26 09:21:00|11142.49|11142.49|11141.93|11141.93|11142.49|11142.49|11141.76|11141.76|0
1606382470000|2020-11-26 09:21:10|11141.8|11141.8|11141.88|11141.88|11142.7|11142.7|11141.8|11141.8|0
1606382480000|2020-11-26 09:21:20|11141.26|11141.26|11140.63|11140.63|11141.26|11141.26|11140.63|11140.63|0
1606382490000|2020-11-26 09:21:30|11140.26|11140.26|11140.26|11140.26|11140.26|11140.26|11140.26|11140.26|0
1606382500000|2020-11-26 09:21:40|11139.92|11139.92|11139.92|11139.92|11139.92|11139.92|11139.92|11139.92|0
1606382510000|2020-11-26 09:21:50|11140.02|11140.02|11140.02|11140.02|11140.02|11140.02|11140.02|11140.02|0
1606382520000|2020-11-26 09:22:00|11140.13|11140.13|11137.78|11137.78|11140.13|11140.13|11137.78|11137.78|0
1606382540000|2020-11-26 09:22:20|11137.61|11137.61|11137.61|11137.61|11137.61|11137.61|11137.61|11137.61|0
1606382550000|2020-11-26 09:22:30|11137.44|11137.44|11137.27|11137.27|11137.44|11137.44|11137.27|11137.27|0
1606382560000|2020-11-26 09:22:40|11136.93|11136.93|11137.27|11137.27|11137.27|11137.27|11136.93|11136.93|0
1606382570000|2020-11-26 09:22:50|11137.14|11137.14|11137.29|11137.29|11137.53|11137.53|11137.14|11137.14|0
1606382590000|2020-11-26 09:23:10|11136.93|11136.93|11137.16|11137.16|11137.16|11137.16|11136.93|11136.93|0
1606382600000|2020-11-26 09:23:20|11137.67|11137.67|11137.32|11137.32|11138.14|11138.14|11137.32|11137.32|0
1606382610000|2020-11-26 09:23:30|11136.96|11136.96|11139|11139|11139|11139|11136.96|11136.96|0
1606382620000|2020-11-26 09:23:40|11138.17|11138.17|11139.42|11139.42|11139.42|11139.42|11138.17|11138.17|0
1606382630000|2020-11-26 09:23:50|11139.54|11139.54|11140.55|11140.55|11140.55|11140.55|11139.54|11139.54|0
1606382640000|2020-11-26 09:24:00|11141.13|11141.13|11141.83|11141.83|11142.06|11142.06|11141.13|11141.13|0
1606382650000|2020-11-26 09:24:10|11142.17|11142.17|11143.54|11143.54|11143.88|11143.88|11142.17|11142.17|0
1606382660000|2020-11-26 09:24:20|11144.01|11144.01|11144.03|11144.03|11144.12|11144.12|11144.01|11144.01|0
1606382670000|2020-11-26 09:24:30|11144.39|11144.39|11144.76|11144.76|11144.76|11144.76|11144.39|11144.39|0
1606382690000|2020-11-26 09:24:50|11145.58|11145.58|11145.94|11145.94|11145.94|11145.94|11145.58|11145.58|0
1606382700000|2020-11-26 09:25:00|11145.75|11145.75|11145.86|11145.86|11146.1|11146.1|11145.39|11145.39|0
1606382710000|2020-11-26 09:25:10|11145.52|11145.52|11144.15|11144.15|11145.52|11145.52|11144.15|11144.15|0
1606382720000|2020-11-26 09:25:20|11144.24|11144.24|11144.24|11144.24|11144.24|11144.24|11144.12|11144.12|0
1606382730000|2020-11-26 09:25:30|11145.06|11145.06|11144.77|11144.77|11145.06|11145.06|11144.77|11144.77|0
1606382740000|2020-11-26 09:25:40|11143.12|11143.12|11143.12|11143.12|11143.12|11143.12|11143.12|11143.12|0
1606382760000|2020-11-26 09:26:00|11142.98|11142.98|11141.92|11141.92|11142.98|11142.98|11141.92|11141.92|0
1606382770000|2020-11-26 09:26:10|11142.16|11142.16|11144.19|11144.19|11144.19|11144.19|11142.16|11142.16|0
1606382780000|2020-11-26 09:26:20|11144.48|11144.48|11144.6|11144.6|11144.6|11144.6|11144.48|11144.48|0
1606382790000|2020-11-26 09:26:30|11144.71|11144.71|11144.57|11144.57|11144.83|11144.83|11144.57|11144.57|0
1606382800000|2020-11-26 09:26:40|11144.33|11144.33|11143.5|11143.5|11144.33|11144.33|11143.5|11143.5|0
1606382810000|2020-11-26 09:26:50|11143.41|11143.41|11143.41|11143.41|11143.41|11143.41|11143.22|11143.22|0
1606382820000|2020-11-26 09:27:00|11142.59|11142.59|11142.17|11142.17|11142.59|11142.59|11142.17|11142.17|0
1606382840000|2020-11-26 09:27:20|11141.98|11141.98|11142.8|11142.8|11142.8|11142.8|11141.98|11141.98|0
1606382850000|2020-11-26 09:27:30|11142.4|11142.4|11142.22|11142.22|11142.51|11142.51|11142.22|11142.22|0
1606382860000|2020-11-26 09:27:40|11141.89|11141.89|11141.76|11141.76|11141.89|11141.89|11141.76|11141.76|0
1606382870000|2020-11-26 09:27:50|11141.15|11141.15|11140.44|11140.44|11141.15|11141.15|11140.44|11140.44|0
1606382880000|2020-11-26 09:28:00|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|11140.25|0
1606382890000|2020-11-26 09:28:10|11139.53|11139.53|11138.58|11138.58|11139.53|11139.53|11138.58|11138.58|0
1606382910000|2020-11-26 09:28:30|11138.22|11138.22|11138.58|11138.58|11138.95|11138.95|11138.22|11138.22|0
1606382920000|2020-11-26 09:28:40|11138.22|11138.22|11138.22|11138.22|11138.22|11138.22|11138.22|11138.22|0
1606382930000|2020-11-26 09:28:50|11137.75|11137.75|11137.75|11137.75|11137.75|11137.75|11137.75|11137.75|0
1606382940000|2020-11-26 09:29:00|11138.58|11138.58|11140.9|11140.9|11140.9|11140.9|11138.58|11138.58|0
1606382950000|2020-11-26 09:29:10|11140.67|11140.67|11141.02|11141.02|11141.02|11141.02|11140.67|11140.67|0
1606382960000|2020-11-26 09:29:20|11141.72|11141.72|11141.96|11141.96|11141.96|11141.96|11141.72|11141.72|0
1606382970000|2020-11-26 09:29:30|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|11142.43|0
1606382980000|2020-11-26 09:29:40|11142.66|11142.66|11143.28|11143.28|11143.28|11143.28|11142.66|11142.66|0
1606382990000|2020-11-26 09:29:50|11143.16|11143.16|11142.2|11142.2|11143.16|11143.16|11142.2|11142.2|0
1606383000000|2020-11-26 09:30:00|11142.68|11142.68|11142.68|11142.68|11142.68|11142.68|11142.68|11142.68|0
1606383010000|2020-11-26 09:30:10|11143.4|11143.4|11144.59|11144.59|11144.59|11144.59|11143.4|11143.4|0
1606383020000|2020-11-26 09:30:20|11144.7|11144.7|11145.82|11145.82|11145.82|11145.82|11144.7|11144.7|0
1606383030000|2020-11-26 09:30:30|11146.01|11146.01|11146.01|11146.01|11146.11|11146.11|11146.01|11146.01|0
1606383040000|2020-11-26 09:30:40|11144.36|11144.36|11144.48|11144.48|11144.48|11144.48|11144.36|11144.36|0
1606383050000|2020-11-26 09:30:50|11144.77|11144.77|11145.48|11145.48|11145.48|11145.48|11144.77|11144.77|0
1606383060000|2020-11-26 09:31:00|11145.26|11145.26|11145.59|11145.59|11145.65|11145.65|11145.26|11145.26|0
1606383070000|2020-11-26 09:31:10|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|11145.81|0
1606383080000|2020-11-26 09:31:20|11145.47|11145.47|11145.84|11145.84|11145.84|11145.84|11145.47|11145.47|0
1606383090000|2020-11-26 09:31:30|11145.98|11145.98|11146.76|11146.76|11146.76|11146.76|11145.98|11145.98|0
1606383110000|2020-11-26 09:31:50|11147.05|11147.05|11147.05|11147.05|11147.05|11147.05|11147.05|11147.05|0
1606383120000|2020-11-26 09:32:00|11146.22|11146.22|11146.91|11146.91|11146.91|11146.91|11146.09|11146.09|0
1606383130000|2020-11-26 09:32:10|11146.69|11146.69|11146.8|11146.8|11146.8|11146.8|11146.69|11146.69|0
1606383140000|2020-11-26 09:32:20|11147.42|11147.42|11147.42|11147.42|11147.42|11147.42|11147.42|11147.42|0
1606383150000|2020-11-26 09:32:30|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|11147.33|0
1606383170000|2020-11-26 09:32:50|11147.45|11147.45|11147.33|11147.33|11147.45|11147.45|11147.33|11147.33|0
1606383180000|2020-11-26 09:33:00|11147.18|11147.18|11147.18|11147.18|11147.18|11147.18|11147.18|11147.18|0
1606383190000|2020-11-26 09:33:10|11145.94|11145.94|11145.86|11145.86|11146.29|11146.29|11145.86|11145.86|0
1606383200000|2020-11-26 09:33:20|11145.63|11145.63|11145.44|11145.44|11145.63|11145.63|11145.44|11145.44|0
1606383210000|2020-11-26 09:33:30|11145.1|11145.1|11143.83|11143.83|11145.1|11145.1|11143.83|11143.83|0
1606383230000|2020-11-26 09:33:50|11143.59|11143.59|11139.44|11139.44|11143.59|11143.59|11139.44|11139.44|0
1606383240000|2020-11-26 09:34:00|11139.27|11139.27|11138.28|11138.28|11139.27|11139.27|11138.28|11138.28|0
1606383250000|2020-11-26 09:34:10|11136.63|11136.63|11137.92|11137.92|11137.92|11137.92|11136.63|11136.63|0
1606383260000|2020-11-26 09:34:20|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|0
1606383280000|2020-11-26 09:34:40|11139.57|11139.57|11139.57|11139.57|11139.57|11139.57|11139.57|11139.57|0
1606383290000|2020-11-26 09:34:50|11139.2|11139.2|11139.86|11139.86|11139.86|11139.86|11137.62|11137.62|0
1606383300000|2020-11-26 09:35:00|11139.57|11139.57|11137.8|11137.8|11139.57|11139.57|11137.8|11137.8|0
1606383310000|2020-11-26 09:35:10|11137.67|11137.67|11136.16|11136.16|11137.67|11137.67|11136.04|11136.04|0
1606383320000|2020-11-26 09:35:20|11135.34|11135.34|11135.34|11135.34|11135.34|11135.34|11135.34|11135.34|0
1606383330000|2020-11-26 09:35:30|11135.17|11135.17|11135.28|11135.28|11135.28|11135.28|11135.17|11135.17|0
1606383340000|2020-11-26 09:35:40|11134.9|11134.9|11134.42|11134.42|11134.9|11134.9|11134.42|11134.42|0
1606383350000|2020-11-26 09:35:50|11134.27|11134.27|11134.21|11134.21|11134.27|11134.27|11133.98|11133.98|0
1606383360000|2020-11-26 09:36:00|11134.09|11134.09|11134.09|11134.09|11134.09|11134.09|11134.09|11134.09|0
1606383370000|2020-11-26 09:36:10|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|0
1606383380000|2020-11-26 09:36:20|11133.7|11133.7|11134.39|11134.39|11134.39|11134.39|11133.57|11133.57|0
1606383390000|2020-11-26 09:36:30|11135.22|11135.22|11135.92|11135.92|11135.92|11135.92|11135.22|11135.22|0
1606383400000|2020-11-26 09:36:40|11135.58|11135.58|11135.24|11135.24|11135.58|11135.58|11135.24|11135.24|0
1606383410000|2020-11-26 09:36:50|11134.95|11134.95|11134.95|11134.95|11134.95|11134.95|11134.95|11134.95|0
1606383420000|2020-11-26 09:37:00|11134.71|11134.71|11132.83|11132.83|11134.71|11134.71|11132.83|11132.83|0
1606383430000|2020-11-26 09:37:10|11132.7|11132.7|11132.57|11132.57|11132.7|11132.7|11132.57|11132.57|0
1606383440000|2020-11-26 09:37:20|11132.4|11132.4|11131.98|11131.98|11132.4|11132.4|11131.64|11131.64|0
1606383450000|2020-11-26 09:37:30|11133.23|11133.23|11133.52|11133.52|11133.52|11133.52|11133.23|11133.23|0
1606383460000|2020-11-26 09:37:40|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|11134.34|0
1606383470000|2020-11-26 09:37:50|11135.05|11135.05|11135.51|11135.51|11135.51|11135.51|11135.05|11135.05|0
1606383480000|2020-11-26 09:38:00|11135.84|11135.84|11135.09|11135.09|11135.84|11135.84|11135.09|11135.09|0
1606383490000|2020-11-26 09:38:10|11134.95|11134.95|11134.2|11134.2|11134.95|11134.95|11134.2|11134.2|0
1606383500000|2020-11-26 09:38:20|11134.49|11134.49|11134.84|11134.84|11135.18|11135.18|11134.2|11134.2|0
1606383510000|2020-11-26 09:38:30|11134.74|11134.74|11134.74|11134.74|11134.74|11134.74|11134.74|11134.74|0
1606383520000|2020-11-26 09:38:40|11136.53|11136.53|11134.78|11134.78|11136.57|11136.57|11134.59|11134.59|0
1606383530000|2020-11-26 09:38:50|11135.12|11135.12|11134.95|11134.95|11135.12|11135.12|11134.92|11134.92|0
1606383540000|2020-11-26 09:39:00|11135.13|11135.13|11135.51|11135.51|11135.51|11135.51|11135.13|11135.13|0
1606383550000|2020-11-26 09:39:10|11135.34|11135.34|11136.99|11136.99|11136.99|11136.99|11135.34|11135.34|0
1606383560000|2020-11-26 09:39:20|11136.8|11136.8|11137.02|11137.02|11137.02|11137.02|11136.8|11136.8|0
1606383570000|2020-11-26 09:39:30|11137.09|11137.09|11137.09|11137.09|11137.09|11137.09|11137.09|11137.09|0
1606383600000|2020-11-26 09:40:00|11137.91|11137.91|11137.81|11137.81|11137.98|11137.98|11137.81|11137.81|0
1606383610000|2020-11-26 09:40:10|11136.98|11136.98|11136.75|11136.75|11136.98|11136.98|11136.75|11136.75|0
1606383620000|2020-11-26 09:40:20|11136.6|11136.6|11136.52|11136.52|11136.88|11136.88|11136.26|11136.26|0
1606383630000|2020-11-26 09:40:30|11136.23|11136.23|11136.48|11136.48|11136.48|11136.48|11136|11136|0
1606383650000|2020-11-26 09:40:50|11137.31|11137.31|11137.31|11137.31|11137.31|11137.31|11137.31|11137.31|0
1606383670000|2020-11-26 09:41:10|11137.21|11137.21|11137.14|11137.14|11137.21|11137.21|11137.14|11137.14|0
1606383680000|2020-11-26 09:41:20|11137.04|11137.04|11137.11|11137.11|11137.11|11137.11|11136.97|11136.97|0
1606383690000|2020-11-26 09:41:30|11138.76|11138.76|11138.31|11138.31|11138.89|11138.89|11138.31|11138.31|0
1606383700000|2020-11-26 09:41:40|11137.95|11137.95|11137.2|11137.2|11137.95|11137.95|11137.2|11137.2|0
1606383710000|2020-11-26 09:41:50|11136.91|11136.91|11136.91|11136.91|11136.91|11136.91|11136.91|11136.91|0
1606383720000|2020-11-26 09:42:00|11135.26|11135.26|11133.61|11133.61|11135.26|11135.26|11133.61|11133.61|0
1606383730000|2020-11-26 09:42:10|11134.44|11134.44|11134.44|11134.44|11134.44|11134.44|11134.44|11134.44|0
1606383740000|2020-11-26 09:42:20|11133.19|11133.19|11132.95|11132.95|11133.19|11133.19|11132.95|11132.95|0
1606383750000|2020-11-26 09:42:30|11132.59|11132.59|11131.65|11131.65|11132.59|11132.59|11131.65|11131.65|0
1606383760000|2020-11-26 09:42:40|11131.54|11131.54|11131.41|11131.41|11131.54|11131.54|11131.41|11131.41|0
1606383780000|2020-11-26 09:43:00|11131.18|11131.18|11131.23|11131.23|11131.41|11131.41|11130.34|11130.34|0
1606383790000|2020-11-26 09:43:10|11131.13|11131.13|11131.13|11131.13|11131.13|11131.13|11131.13|11131.13|0
1606383800000|2020-11-26 09:43:20|11130.94|11130.94|11130.58|11130.58|11130.94|11130.94|11130.58|11130.58|0
1606383810000|2020-11-26 09:43:30|11130.43|11130.43|11130.05|11130.05|11130.43|11130.43|11130.05|11130.05|0
1606383820000|2020-11-26 09:43:40|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|11127.58|0
1606383830000|2020-11-26 09:43:50|11127.43|11127.43|11125.52|11125.52|11127.43|11127.43|11125.52|11125.52|0
1606383840000|2020-11-26 09:44:00|11125.88|11125.88|11125.96|11125.96|11126.22|11126.22|11125.4|11125.4|0
1606383850000|2020-11-26 09:44:10|11125.58|11125.58|11125.76|11125.76|11126.47|11126.47|11125.45|11125.45|0
1606383860000|2020-11-26 09:44:20|11125.62|11125.62|11125.44|11125.44|11125.62|11125.62|11125.44|11125.44|0
1606383870000|2020-11-26 09:44:30|11125.3|11125.3|11125.8|11125.8|11125.8|11125.8|11125.3|11125.3|0
1606383880000|2020-11-26 09:44:40|11125.66|11125.66|11125.59|11125.59|11125.66|11125.66|11125.59|11125.59|0
1606383890000|2020-11-26 09:44:50|11125.53|11125.53|11122.8|11122.8|11125.53|11125.53|11122.8|11122.8|0
1606383900000|2020-11-26 09:45:00|11122.45|11122.45|11122.21|11122.21|11122.45|11122.45|11122.21|11122.21|0
1606383910000|2020-11-26 09:45:10|11122.45|11122.45|11123.27|11123.27|11123.27|11123.27|11122.45|11122.45|0
1606383920000|2020-11-26 09:45:20|11122.88|11122.88|11123.22|11123.22|11123.22|11123.22|11122.88|11122.88|0
1606383930000|2020-11-26 09:45:30|11123.42|11123.42|11123.59|11123.59|11123.59|11123.59|11123.42|11123.42|0
1606383950000|2020-11-26 09:45:50|11123.71|11123.71|11123.14|11123.14|11123.71|11123.71|11123.14|11123.14|0
1606383960000|2020-11-26 09:46:00|11122.94|11122.94|11122.18|11122.18|11123.01|11123.01|11122.18|11122.18|0
1606383970000|2020-11-26 09:46:10|11122.56|11122.56|11123.62|11123.62|11123.62|11123.62|11121.97|11121.97|0
1606383980000|2020-11-26 09:46:20|11123.35|11123.35|11122.66|11122.66|11123.52|11123.52|11122.66|11122.66|0
1606383990000|2020-11-26 09:46:30|11122.47|11122.47|11122.3|11122.3|11122.47|11122.47|11122.3|11122.3|0
1606384010000|2020-11-26 09:46:50|11122.5|11122.5|11122.19|11122.19|11122.5|11122.5|11122.19|11122.19|0
1606384020000|2020-11-26 09:47:00|11122.08|11122.08|11120.82|11120.82|11122.19|11122.19|11120.82|11120.82|0
1606384030000|2020-11-26 09:47:10|11120.65|11120.65|11120.39|11120.39|11120.65|11120.65|11120.39|11120.39|0
1606384040000|2020-11-26 09:47:20|11119.86|11119.86|11119.56|11119.56|11120.32|11120.32|11119.41|11119.41|0
1606384050000|2020-11-26 09:47:30|11119.94|11119.94|11119.59|11119.59|11119.94|11119.94|11119.59|11119.59|0
1606384060000|2020-11-26 09:47:40|11119.37|11119.37|11118.6|11118.6|11119.37|11119.37|11118.6|11118.6|0
1606384070000|2020-11-26 09:47:50|11118.36|11118.36|11118.19|11118.19|11118.36|11118.36|11118.19|11118.19|0
1606384080000|2020-11-26 09:48:00|11118.3|11118.3|11117.44|11117.44|11118.3|11118.3|11117.44|11117.44|0
1606384090000|2020-11-26 09:48:10|11117.25|11117.25|11117.42|11117.42|11117.42|11117.42|11117.06|11117.06|0
1606384100000|2020-11-26 09:48:20|11117.59|11117.59|11117.59|11117.59|11117.59|11117.59|11117.59|11117.59|0
1606384110000|2020-11-26 09:48:30|11117.51|11117.51|11116.93|11116.93|11117.51|11117.51|11116.93|11116.93|0
1606384130000|2020-11-26 09:48:50|11116.11|11116.11|11115.54|11115.54|11116.11|11116.11|11115.54|11115.54|0
1606384140000|2020-11-26 09:49:00|11115.66|11115.66|11115.39|11115.39|11115.77|11115.77|11115.39|11115.39|0
1606384150000|2020-11-26 09:49:10|11114.67|11114.67|11115.03|11115.03|11115.03|11115.03|11114.67|11114.67|0
1606384160000|2020-11-26 09:49:20|11115.14|11115.14|11116.42|11116.42|11116.42|11116.42|11115.14|11115.14|0
1606384170000|2020-11-26 09:49:30|11116.59|11116.59|11117.03|11117.03|11117.03|11117.03|11116.59|11116.59|0
1606384180000|2020-11-26 09:49:40|11117.32|11117.32|11117.66|11117.66|11117.66|11117.66|11117.32|11117.32|0
1606384190000|2020-11-26 09:49:50|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|0
1606384210000|2020-11-26 09:50:10|11116.98|11116.98|11116.98|11116.98|11116.98|11116.98|11116.98|11116.98|0
1606384220000|2020-11-26 09:50:20|11117.47|11117.47|11118.07|11118.07|11118.07|11118.07|11117.47|11117.47|0
1606384230000|2020-11-26 09:50:30|11117.78|11117.78|11117.91|11117.91|11117.91|11117.91|11117.78|11117.78|0
1606384240000|2020-11-26 09:50:40|11118.05|11118.05|11118.22|11118.22|11118.22|11118.22|11118.05|11118.05|0
1606384250000|2020-11-26 09:50:50|11118.08|11118.08|11118.9|11118.9|11118.9|11118.9|11118.08|11118.08|0
1606384260000|2020-11-26 09:51:00|11118.77|11118.77|11118.7|11118.7|11118.77|11118.77|11118.7|11118.7|0
1606384270000|2020-11-26 09:51:10|11118.83|11118.83|11119.46|11119.46|11119.46|11119.46|11118.83|11118.83|0
1606384290000|2020-11-26 09:51:30|11119.22|11119.22|11118.86|11118.86|11119.22|11119.22|11118.86|11118.86|0
1606384320000|2020-11-26 09:52:00|11118.75|11118.75|11118.86|11118.86|11118.86|11118.86|11118.75|11118.75|0
1606384330000|2020-11-26 09:52:10|11118.39|11118.39|11118.39|11118.39|11118.39|11118.39|11118.39|11118.39|0
1606384340000|2020-11-26 09:52:20|11119.09|11119.09|11119.09|11119.09|11119.09|11119.09|11119.09|11119.09|0
1606384350000|2020-11-26 09:52:30|11118.8|11118.8|11118.12|11118.12|11118.8|11118.8|11118.12|11118.12|0
1606384360000|2020-11-26 09:52:40|11117.83|11117.83|11117.54|11117.54|11118.95|11118.95|11117.11|11117.11|0
1606384370000|2020-11-26 09:52:50|11117.77|11117.77|11117.9|11117.9|11118.19|11118.19|11117.77|11117.77|0
1606384380000|2020-11-26 09:53:00|11118.27|11118.27|11118.27|11118.27|11118.27|11118.27|11118.27|11118.27|0
1606384390000|2020-11-26 09:53:10|11118.04|11118.04|11119.39|11119.39|11119.39|11119.39|11118.04|11118.04|0
1606384400000|2020-11-26 09:53:20|11119.31|11119.31|11118.22|11118.22|11119.31|11119.31|11118.22|11118.22|0
1606384420000|2020-11-26 09:53:40|11118.14|11118.14|11117.18|11117.18|11118.22|11118.22|11117.18|11117.18|0
1606384430000|2020-11-26 09:53:50|11117.12|11117.12|11117.86|11117.86|11117.86|11117.86|11117.12|11117.12|0
1606384440000|2020-11-26 09:54:00|11117.48|11117.48|11117.23|11117.23|11117.48|11117.48|11117.23|11117.23|0
1606384450000|2020-11-26 09:54:10|11117.09|11117.09|11116.61|11116.61|11117.09|11117.09|11116.61|11116.61|0
1606384470000|2020-11-26 09:54:30|11116.76|11116.76|11117.8|11117.8|11117.8|11117.8|11116.76|11116.76|0
1606384480000|2020-11-26 09:54:40|11117.97|11117.97|11117.29|11117.29|11117.97|11117.97|11117.29|11117.29|0
1606384490000|2020-11-26 09:54:50|11117.48|11117.48|11117.42|11117.42|11117.48|11117.48|11117.42|11117.42|0
1606384500000|2020-11-26 09:55:00|11117.62|11117.62|11117.81|11117.81|11117.81|11117.81|11117.62|11117.62|0
1606384510000|2020-11-26 09:55:10|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|11117.98|0
1606384520000|2020-11-26 09:55:20|11117.92|11117.92|11117.92|11117.92|11118.09|11118.09|11117.92|11117.92|0
1606384530000|2020-11-26 09:55:30|11117.75|11117.75|11117.6|11117.6|11117.75|11117.75|11116.92|11116.92|0
1606384540000|2020-11-26 09:55:40|11117.16|11117.16|11117.6|11117.6|11117.6|11117.6|11117.16|11117.16|0
1606384550000|2020-11-26 09:55:50|11116.98|11116.98|11116.5|11116.5|11116.98|11116.98|11116.4|11116.4|0
1606384560000|2020-11-26 09:56:00|11116.35|11116.35|11113.74|11113.74|11116.35|11116.35|11113.74|11113.74|0
1606384570000|2020-11-26 09:56:10|11113.62|11113.62|11113.52|11113.52|11113.62|11113.62|11113.28|11113.28|0
1606384590000|2020-11-26 09:56:30|11113.18|11113.18|11113.18|11113.18|11113.18|11113.18|11113.18|11113.18|0
1606384610000|2020-11-26 09:56:50|11112.94|11112.94|11111.99|11111.99|11112.94|11112.94|11111.99|11111.99|0
1606384620000|2020-11-26 09:57:00|11111.16|11111.16|11111.99|11111.99|11111.99|11111.99|11111.16|11111.16|0
1606384630000|2020-11-26 09:57:10|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|11112.81|0
1606384640000|2020-11-26 09:57:20|11113.2|11113.2|11113.4|11113.4|11113.4|11113.4|11113.2|11113.2|0
1606384650000|2020-11-26 09:57:30|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|11113.01|0
1606384660000|2020-11-26 09:57:40|11112.92|11112.92|11112.19|11112.19|11112.92|11112.92|11112.19|11112.19|0
1606384670000|2020-11-26 09:57:50|11112.49|11112.49|11112.49|11112.49|11112.49|11112.49|11112.49|11112.49|0
1606384680000|2020-11-26 09:58:00|11112.36|11112.36|11112.23|11112.23|11112.47|11112.47|11112.23|11112.23|0
1606384690000|2020-11-26 09:58:10|11112.04|11112.04|11111.74|11111.74|11112.04|11112.04|11111.74|11111.74|0
1606384700000|2020-11-26 09:58:20|11111.34|11111.34|11110.92|11110.92|11111.34|11111.34|11110.92|11110.92|0
1606384710000|2020-11-26 09:58:30|11111.75|11111.75|11112.15|11112.15|11112.15|11112.15|11111.75|11111.75|0
1606384720000|2020-11-26 09:58:40|11113.24|11113.24|11113.75|11113.75|11114.69|11114.69|11113.15|11113.15|0
1606384730000|2020-11-26 09:58:50|11114.11|11114.11|11113.44|11113.44|11114.76|11114.76|11113.44|11113.44|0
1606384740000|2020-11-26 09:59:00|11112.62|11112.62|11112.46|11112.46|11112.77|11112.77|11112.4|11112.4|0
1606384750000|2020-11-26 09:59:10|11111.63|11111.63|11113.25|11113.25|11113.25|11113.25|11111.63|11111.63|0
1606384760000|2020-11-26 09:59:20|11113.02|11113.02|11113.17|11113.17|11113.17|11113.17|11113.02|11113.02|0
1606384770000|2020-11-26 09:59:30|11113.31|11113.31|11114.14|11114.14|11114.14|11114.14|11113.31|11113.31|0
1606384780000|2020-11-26 09:59:40|11114.61|11114.61|11115.08|11115.08|11115.08|11115.08|11114.57|11114.57|0
1606384790000|2020-11-26 09:59:50|11114.91|11114.91|11114.86|11114.86|11114.91|11114.91|11114.53|11114.53|0
1606384800000|2020-11-26 10:00:00|11114.63|11114.63|11115.5|11115.5|11115.5|11115.5|11114.4|11114.4|0
1606384810000|2020-11-26 10:00:10|11115.89|11115.89|11115.63|11115.63|11115.89|11115.89|11115.63|11115.63|0
1606384820000|2020-11-26 10:00:20|11115.48|11115.48|11116.8|11116.8|11116.8|11116.8|11115.2|11115.2|0
1606384830000|2020-11-26 10:00:30|11116.9|11116.9|11116.29|11116.29|11117.3|11117.3|11116.29|11116.29|0
1606384840000|2020-11-26 10:00:40|11116.12|11116.12|11116.06|11116.06|11116.12|11116.12|11116.06|11116.06|0
1606384850000|2020-11-26 10:00:50|11116.42|11116.42|11116.3|11116.3|11116.51|11116.51|11116.18|11116.18|0
1606384860000|2020-11-26 10:01:00|11116.59|11116.59|11116.44|11116.44|11116.59|11116.59|11116.44|11116.44|0
1606384870000|2020-11-26 10:01:10|11116.16|11116.16|11114.92|11114.92|11116.78|11116.78|11114.63|11114.63|0
1606384880000|2020-11-26 10:01:20|11114.34|11114.34|11114.13|11114.13|11114.34|11114.34|11114.11|11114.11|0
1606384890000|2020-11-26 10:01:30|11113.84|11113.84|11113.91|11113.91|11114.43|11114.43|11113.84|11113.84|0
1606384900000|2020-11-26 10:01:40|11114.1|11114.1|11114.1|11114.1|11114.4|11114.4|11114.1|11114.1|0
1606384910000|2020-11-26 10:01:50|11114.93|11114.93|11118.6|11118.6|11118.6|11118.6|11114.93|11114.93|0
1606384920000|2020-11-26 10:02:00|11118.24|11118.24|11119.09|11119.09|11119.09|11119.09|11118.24|11118.24|0
1606384930000|2020-11-26 10:02:10|11119.92|11119.92|11120.43|11120.43|11120.43|11120.43|11119.92|11119.92|0
1606384940000|2020-11-26 10:02:20|11120.67|11120.67|11120.88|11120.88|11120.88|11120.88|11120.64|11120.64|0
1606384950000|2020-11-26 10:02:30|11121.12|11121.12|11120.1|11120.1|11121.12|11121.12|11120.1|11120.1|0
1606384960000|2020-11-26 10:02:40|11119.81|11119.81|11119.8|11119.8|11120.17|11120.17|11119.8|11119.8|0
1606384970000|2020-11-26 10:02:50|11120.17|11120.17|11120.17|11120.17|11120.17|11120.17|11120.17|11120.17|0
1606384980000|2020-11-26 10:03:00|11119.55|11119.55|11119.44|11119.44|11119.55|11119.55|11118.97|11118.97|0
1606384990000|2020-11-26 10:03:10|11119.3|11119.3|11120.12|11120.12|11120.12|11120.12|11119.3|11119.3|0
1606385000000|2020-11-26 10:03:20|11120.21|11120.21|11120.31|11120.31|11120.31|11120.31|11120.21|11120.21|0
1606385010000|2020-11-26 10:03:30|11120.07|11120.07|11120.3|11120.3|11120.3|11120.3|11119.48|11119.48|0
1606385020000|2020-11-26 10:03:40|11119.48|11119.48|11117.66|11117.66|11119.48|11119.48|11117.66|11117.66|0
1606385030000|2020-11-26 10:03:50|11117.55|11117.55|11117.33|11117.33|11117.55|11117.55|11117.33|11117.33|0
1606385040000|2020-11-26 10:04:00|11117.6|11117.6|11117.24|11117.24|11117.69|11117.69|11117.24|11117.24|0
1606385050000|2020-11-26 10:04:10|11116.98|11116.98|11116.11|11116.11|11116.98|11116.98|11116.11|11116.11|0
1606385060000|2020-11-26 10:04:20|11116.94|11116.94|11117.05|11117.05|11117.05|11117.05|11116.82|11116.82|0
1606385070000|2020-11-26 10:04:30|11116.67|11116.67|11116.67|11116.67|11116.67|11116.67|11116.67|11116.67|0
1606385080000|2020-11-26 10:04:40|11116.76|11116.76|11117.87|11117.87|11117.87|11117.87|11116.76|11116.76|0
1606385090000|2020-11-26 10:04:50|11118.45|11118.45|11118.45|11118.45|11118.45|11118.45|11118.45|11118.45|0
1606385110000|2020-11-26 10:05:10|11119.28|11119.28|11120.1|11120.1|11120.1|11120.1|11119.28|11119.28|0
1606385120000|2020-11-26 10:05:20|11119.93|11119.93|11118.67|11118.67|11119.93|11119.93|11118.67|11118.67|0
1606385130000|2020-11-26 10:05:30|11118.2|11118.2|11118.67|11118.67|11118.67|11118.67|11118.2|11118.2|0
1606385140000|2020-11-26 10:05:40|11118.8|11118.8|11118.08|11118.08|11118.8|11118.8|11118.01|11118.01|0
1606385150000|2020-11-26 10:05:50|11118.32|11118.32|11118.14|11118.14|11118.32|11118.32|11118.14|11118.14|0
1606385160000|2020-11-26 10:06:00|11117.25|11117.25|11117.87|11117.87|11117.87|11117.87|11117.02|11117.02|0
1606385170000|2020-11-26 10:06:10|11117.48|11117.48|11118.24|11118.24|11118.35|11118.35|11117.38|11117.38|0
1606385180000|2020-11-26 10:06:20|11117.15|11117.15|11116.34|11116.34|11117.15|11117.15|11116.34|11116.34|0
1606385190000|2020-11-26 10:06:30|11116.45|11116.45|11118.1|11118.1|11118.1|11118.1|11116.45|11116.45|0
1606385210000|2020-11-26 10:06:50|11117.28|11117.28|11117.84|11117.84|11118.1|11118.1|11117.28|11117.28|0
1606385220000|2020-11-26 10:07:00|11117.7|11117.7|11116.19|11116.19|11117.7|11117.7|11116.19|11116.19|0
1606385230000|2020-11-26 10:07:10|11117.84|11117.84|11116.84|11116.84|11118.97|11118.97|11116.84|11116.84|0
1606385240000|2020-11-26 10:07:20|11116.58|11116.58|11116.75|11116.75|11116.75|11116.75|11116.58|11116.58|0
1606385250000|2020-11-26 10:07:30|11118.4|11118.4|11118.49|11118.49|11118.49|11118.49|11118.4|11118.4|0
1606385270000|2020-11-26 10:07:50|11119.32|11119.32|11118.03|11118.03|11119.32|11119.32|11117.86|11117.86|0
1606385280000|2020-11-26 10:08:00|11117.95|11117.95|11118.41|11118.41|11118.74|11118.74|11117.95|11117.95|0
1606385290000|2020-11-26 10:08:10|11118.47|11118.47|11118.42|11118.42|11118.47|11118.47|11118.13|11118.13|0
1606385300000|2020-11-26 10:08:20|11119.05|11119.05|11119.13|11119.13|11119.24|11119.24|11119.05|11119.05|0
1606385310000|2020-11-26 10:08:30|11119.03|11119.03|11119.2|11119.2|11119.2|11119.2|11119.03|11119.03|0
1606385320000|2020-11-26 10:08:40|11119.03|11119.03|11119.86|11119.86|11119.86|11119.86|11118.21|11118.21|0
1606385330000|2020-11-26 10:08:50|11120.03|11120.03|11119.78|11119.78|11120.16|11120.16|11119.78|11119.78|0
1606385340000|2020-11-26 10:09:00|11118.13|11118.13|11118.42|11118.42|11118.42|11118.42|11118.13|11118.13|0
1606385350000|2020-11-26 10:09:10|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|11118.07|0
1606385360000|2020-11-26 10:09:20|11118.3|11118.3|11118.32|11118.32|11118.32|11118.32|11117.84|11117.84|0
1606385370000|2020-11-26 10:09:30|11118.44|11118.44|11118.36|11118.36|11118.44|11118.44|11118.24|11118.24|0
1606385380000|2020-11-26 10:09:40|11118.26|11118.26|11118.88|11118.88|11118.88|11118.88|11118.26|11118.26|0
1606385390000|2020-11-26 10:09:50|11119|11119|11119|11119|11119|11119|11119|11119|0
1606385400000|2020-11-26 10:10:00|11119.26|11119.26|11119.26|11119.26|11119.26|11119.26|11119.26|11119.26|0
1606385410000|2020-11-26 10:10:10|11119.01|11119.01|11119.46|11119.46|11119.46|11119.46|11119.01|11119.01|0
1606385420000|2020-11-26 10:10:20|11119.7|11119.7|11119.29|11119.29|11119.7|11119.7|11119.29|11119.29|0
1606385430000|2020-11-26 10:10:30|11119.63|11119.63|11119.44|11119.44|11119.63|11119.63|11119.04|11119.04|0
1606385440000|2020-11-26 10:10:40|11118.82|11118.82|11116.11|11116.11|11118.82|11118.82|11116.11|11116.11|0
1606385450000|2020-11-26 10:10:50|11115.99|11115.99|11114.33|11114.33|11115.99|11115.99|11113.9|11113.9|0
1606385470000|2020-11-26 10:11:10|11114.45|11114.45|11114.81|11114.81|11114.81|11114.81|11114.45|11114.45|0
1606385480000|2020-11-26 10:11:20|11114.74|11114.74|11114.34|11114.34|11114.74|11114.74|11114.34|11114.34|0
1606385490000|2020-11-26 10:11:30|11114.47|11114.47|11114|11114|11114.47|11114.47|11114|11114|0
1606385500000|2020-11-26 10:11:40|11113.93|11113.93|11113.93|11113.93|11113.93|11113.93|11113.93|11113.93|0
1606385510000|2020-11-26 10:11:50|11114.05|11114.05|11113.73|11113.73|11114.05|11114.05|11113.61|11113.61|0
1606385520000|2020-11-26 10:12:00|11113.85|11113.85|11113.62|11113.62|11113.96|11113.96|11113.62|11113.62|0
1606385530000|2020-11-26 10:12:10|11113.74|11113.74|11110.67|11110.67|11113.86|11113.86|11110.67|11110.67|0
1606385540000|2020-11-26 10:12:20|11110.43|11110.43|11110.35|11110.35|11110.43|11110.43|11110.35|11110.35|0
1606385550000|2020-11-26 10:12:30|11109.91|11109.91|11110.14|11110.14|11110.31|11110.31|11109.91|11109.91|0
1606385560000|2020-11-26 10:12:40|11109.94|11109.94|11110.06|11110.06|11110.06|11110.06|11109.94|11109.94|0
1606385570000|2020-11-26 10:12:50|11110.18|11110.18|11109.89|11109.89|11110.53|11110.53|11109.89|11109.89|0
1606385580000|2020-11-26 10:13:00|11110.06|11110.06|11109.41|11109.41|11110.31|11110.31|11109.41|11109.41|0
1606385590000|2020-11-26 10:13:10|11109.53|11109.53|11109.24|11109.24|11109.53|11109.53|11108.91|11108.91|0
1606385600000|2020-11-26 10:13:20|11109.35|11109.35|11109.16|11109.16|11109.35|11109.35|11109.04|11109.04|0
1606385610000|2020-11-26 10:13:30|11109.28|11109.28|11109.71|11109.71|11109.71|11109.71|11109.28|11109.28|0
1606385620000|2020-11-26 10:13:40|11109.48|11109.48|11110.37|11110.37|11110.4|11110.4|11109.48|11109.48|0
1606385630000|2020-11-26 10:13:50|11110.22|11110.22|11106.82|11106.82|11110.22|11110.22|11106.82|11106.82|0
1606385640000|2020-11-26 10:14:00|11107.46|11107.46|11107.05|11107.05|11107.46|11107.46|11106.94|11106.94|0
1606385650000|2020-11-26 10:14:10|11107.24|11107.24|11105.7|11105.7|11107.24|11107.24|11105.7|11105.7|0
1606385670000|2020-11-26 10:14:30|11105.85|11105.85|11105.76|11105.76|11105.85|11105.85|11105.76|11105.76|0
1606385680000|2020-11-26 10:14:40|11106.27|11106.27|11104.47|11104.47|11106.27|11106.27|11104.38|11104.38|0
1606385690000|2020-11-26 10:14:50|11104.27|11104.27|11104.12|11104.12|11104.27|11104.27|11104.12|11104.12|0
1606385700000|2020-11-26 10:15:00|11103.93|11103.93|11102.59|11102.59|11104.02|11104.02|11102.59|11102.59|0
1606385710000|2020-11-26 10:15:10|11102.32|11102.32|11102.97|11102.97|11102.97|11102.97|11102.32|11102.32|0
1606385720000|2020-11-26 10:15:20|11102.78|11102.78|11103.11|11103.11|11103.11|11103.11|11102.38|11102.38|0
1606385730000|2020-11-26 10:15:30|11102.87|11102.87|11102.41|11102.41|11102.87|11102.87|11102.29|11102.29|0
1606385740000|2020-11-26 10:15:40|11099.94|11099.94|11099.43|11099.43|11099.94|11099.94|11099.43|11099.43|0
1606385750000|2020-11-26 10:15:50|11099.66|11099.66|11099.57|11099.57|11099.76|11099.76|11099.29|11099.29|0
1606385760000|2020-11-26 10:16:00|11099.69|11099.69|11099.61|11099.61|11099.84|11099.84|11099.61|11099.61|0
1606385770000|2020-11-26 10:16:10|11099.49|11099.49|11099.61|11099.61|11099.78|11099.78|11099.49|11099.49|0
1606385790000|2020-11-26 10:16:30|11099.43|11099.43|11098.4|11098.4|11100.05|11100.05|11098.4|11098.4|0
1606385800000|2020-11-26 10:16:40|11098.74|11098.74|11097.74|11097.74|11098.74|11098.74|11097.74|11097.74|0
1606385810000|2020-11-26 10:16:50|11097.65|11097.65|11097.61|11097.61|11097.9|11097.9|11097.53|11097.53|0
1606385820000|2020-11-26 10:17:00|11098.23|11098.23|11098.87|11098.87|11099.25|11099.25|11098.23|11098.23|0
1606385830000|2020-11-26 10:17:10|11098.98|11098.98|11098.91|11098.91|11099.15|11099.15|11098.81|11098.81|0
1606385840000|2020-11-26 10:17:20|11099.1|11099.1|11099.1|11099.1|11099.1|11099.1|11099.1|11099.1|0
1606385850000|2020-11-26 10:17:30|11099.29|11099.29|11099.88|11099.88|11100.02|11100.02|11099.29|11099.29|0
1606385860000|2020-11-26 10:17:40|11099.54|11099.54|11097.13|11097.13|11100.4|11100.4|11097.13|11097.13|0
1606385870000|2020-11-26 10:17:50|11096.96|11096.96|11096.67|11096.67|11096.96|11096.96|11096.67|11096.67|0
1606385880000|2020-11-26 10:18:00|11096.25|11096.25|11095.34|11095.34|11096.25|11096.25|11095.34|11095.34|0
1606385890000|2020-11-26 10:18:10|11094.49|11094.49|11094.55|11094.55|11095.25|11095.25|11094.49|11094.49|0
1606385900000|2020-11-26 10:18:20|11094.43|11094.43|11093.57|11093.57|11094.43|11094.43|11093.57|11093.57|0
1606385910000|2020-11-26 10:18:30|11093.37|11093.37|11092.65|11092.65|11093.37|11093.37|11092.65|11092.65|0
1606385920000|2020-11-26 10:18:40|11092.48|11092.48|11092.48|11092.48|11093.45|11093.45|11092.48|11092.48|0
1606385930000|2020-11-26 10:18:50|11092.37|11092.37|11092.37|11092.37|11092.37|11092.37|11092.37|11092.37|0
1606385940000|2020-11-26 10:19:00|11091.87|11091.87|11090.52|11090.52|11091.87|11091.87|11090.52|11090.52|0
1606385950000|2020-11-26 10:19:10|11090.39|11090.39|11090.26|11090.26|11090.39|11090.39|11090.26|11090.26|0
1606385960000|2020-11-26 10:19:20|11090.49|11090.49|11091.03|11091.03|11091.2|11091.2|11090.49|11090.49|0
1606385970000|2020-11-26 10:19:30|11091.15|11091.15|11091.6|11091.6|11091.6|11091.6|11091.15|11091.15|0
1606385980000|2020-11-26 10:19:40|11091.07|11091.07|11091.07|11091.07|11091.07|11091.07|11091.07|11091.07|0
1606385990000|2020-11-26 10:19:50|11091.9|11091.9|11092.1|11092.1|11092.72|11092.72|11091.9|11091.9|0
1606386000000|2020-11-26 10:20:00|11092.03|11092.03|11091.92|11091.92|11092.03|11092.03|11091.86|11091.86|0
1606386010000|2020-11-26 10:20:10|11092.94|11092.94|11093.52|11093.52|11093.52|11093.52|11092.76|11092.76|0
1606386020000|2020-11-26 10:20:20|11094.14|11094.14|11094.78|11094.78|11095.08|11095.08|11094.14|11094.14|0
1606386030000|2020-11-26 10:20:30|11094.5|11094.5|11095.12|11095.12|11095.12|11095.12|11094.5|11094.5|0
1606386050000|2020-11-26 10:20:50|11094.74|11094.74|11094.45|11094.45|11094.74|11094.74|11094.45|11094.45|0
1606386060000|2020-11-26 10:21:00|11094.06|11094.06|11093.92|11093.92|11094.06|11094.06|11093.92|11093.92|0
1606386070000|2020-11-26 10:21:10|11092.89|11092.89|11092.52|11092.52|11092.89|11092.89|11092.42|11092.42|0
1606386080000|2020-11-26 10:21:20|11091.7|11091.7|11090.58|11090.58|11091.7|11091.7|11090.58|11090.58|0
1606386100000|2020-11-26 10:21:40|11091.61|11091.61|11090.95|11090.95|11091.75|11091.75|11090.95|11090.95|0
1606386110000|2020-11-26 10:21:50|11090.61|11090.61|11090.44|11090.44|11090.61|11090.61|11090.44|11090.44|0
1606386120000|2020-11-26 10:22:00|11090.3|11090.3|11090.52|11090.52|11090.52|11090.52|11090.3|11090.3|0
1606386130000|2020-11-26 10:22:10|11090.12|11090.12|11090.12|11090.12|11090.12|11090.12|11090.12|11090.12|0
1606386140000|2020-11-26 10:22:20|11089.98|11089.98|11088.9|11088.9|11090.44|11090.44|11088.9|11088.9|0
1606386150000|2020-11-26 10:22:30|11088.43|11088.43|11088.49|11088.49|11088.49|11088.49|11087.61|11087.61|0
1606386160000|2020-11-26 10:22:40|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|0
1606386170000|2020-11-26 10:22:50|11088.01|11088.01|11087.95|11087.95|11088.01|11088.01|11087.95|11087.95|0
1606386180000|2020-11-26 10:23:00|11087.33|11087.33|11087.33|11087.33|11087.33|11087.33|11087.33|11087.33|0
1606386190000|2020-11-26 10:23:10|11086.92|11086.92|11086.4|11086.4|11086.92|11086.92|11086.4|11086.4|0
1606386200000|2020-11-26 10:23:20|11086.06|11086.06|11085.47|11085.47|11086.06|11086.06|11085.47|11085.47|0
1606386210000|2020-11-26 10:23:30|11085.64|11085.64|11085.25|11085.25|11085.87|11085.87|11085.25|11085.25|0
1606386220000|2020-11-26 10:23:40|11085.36|11085.36|11083.2|11083.2|11085.36|11085.36|11083.2|11083.2|0
1606386230000|2020-11-26 10:23:50|11084.02|11084.02|11084.02|11084.02|11084.02|11084.02|11084.02|11084.02|0
1606386240000|2020-11-26 10:24:00|11083.95|11083.95|11084.09|11084.09|11084.09|11084.09|11083.95|11083.95|0
1606386250000|2020-11-26 10:24:10|11083.92|11083.92|11083.3|11083.3|11083.92|11083.92|11083.3|11083.3|0
1606386260000|2020-11-26 10:24:20|11083.06|11083.06|11083.06|11083.06|11083.06|11083.06|11083.06|11083.06|0
1606386270000|2020-11-26 10:24:30|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|0
1606386280000|2020-11-26 10:24:40|11084.02|11084.02|11084.02|11084.02|11084.02|11084.02|11084.02|11084.02|0
1606386290000|2020-11-26 10:24:50|11084.64|11084.64|11084.64|11084.64|11084.64|11084.64|11084.64|11084.64|0
1606386300000|2020-11-26 10:25:00|11084.51|11084.51|11083.46|11083.46|11084.62|11084.62|11083.46|11083.46|0
1606386310000|2020-11-26 10:25:10|11083.84|11083.84|11084.74|11084.74|11084.89|11084.89|11083.84|11083.84|0
1606386320000|2020-11-26 10:25:20|11084.91|11084.91|11085.19|11085.19|11085.36|11085.36|11084.57|11084.57|0
1606386330000|2020-11-26 10:25:30|11085.36|11085.36|11087.8|11087.8|11087.8|11087.8|11085.19|11085.19|0
1606386340000|2020-11-26 10:25:40|11087.59|11087.59|11089.75|11089.75|11089.75|11089.75|11087.59|11087.59|0
1606386350000|2020-11-26 10:25:50|11089.84|11089.84|11090.24|11090.24|11090.24|11090.24|11089.75|11089.75|0
1606386360000|2020-11-26 10:26:00|11090.72|11090.72|11089.07|11089.07|11090.72|11090.72|11089.07|11089.07|0
1606386370000|2020-11-26 10:26:10|11088.9|11088.9|11089.66|11089.66|11089.66|11089.66|11088.9|11088.9|0
1606386380000|2020-11-26 10:26:20|11089.78|11089.78|11089.16|11089.16|11089.78|11089.78|11089.16|11089.16|0
1606386390000|2020-11-26 10:26:30|11089.46|11089.46|11089.2|11089.2|11089.46|11089.46|11088.91|11088.91|0
1606386400000|2020-11-26 10:26:40|11089.5|11089.5|11089.35|11089.35|11089.5|11089.5|11089.35|11089.35|0
1606386410000|2020-11-26 10:26:50|11089.26|11089.26|11089.06|11089.06|11089.26|11089.26|11089.06|11089.06|0
1606386420000|2020-11-26 10:27:00|11088.79|11088.79|11089.27|11089.27|11089.5|11089.5|11088.79|11088.79|0
1606386430000|2020-11-26 10:27:10|11089.54|11089.54|11089.69|11089.69|11089.81|11089.81|11089.48|11089.48|0
1606386440000|2020-11-26 10:27:20|11089.58|11089.58|11088.89|11088.89|11089.71|11089.71|11088.89|11088.89|0
1606386450000|2020-11-26 10:27:30|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|11089.71|0
1606386470000|2020-11-26 10:27:50|11089.24|11089.24|11088.77|11088.77|11089.24|11089.24|11088.77|11088.77|0
1606386480000|2020-11-26 10:28:00|11088.48|11088.48|11087.76|11087.76|11088.48|11088.48|11087.76|11087.76|0
1606386500000|2020-11-26 10:28:20|11088.58|11088.58|11089.21|11089.21|11089.21|11089.21|11088.58|11088.58|0
1606386510000|2020-11-26 10:28:30|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|0
1606386530000|2020-11-26 10:28:50|11090.85|11090.85|11090.45|11090.45|11090.85|11090.85|11090.45|11090.45|0
1606386540000|2020-11-26 10:29:00|11090.21|11090.21|11090.22|11090.22|11090.22|11090.22|11089.93|11089.93|0
1606386550000|2020-11-26 10:29:10|11090.12|11090.12|11090.12|11090.12|11090.12|11090.12|11090.12|11090.12|0
1606386560000|2020-11-26 10:29:20|11090.01|11090.01|11090.01|11090.01|11090.01|11090.01|11090.01|11090.01|0
1606386580000|2020-11-26 10:29:40|11090.23|11090.23|11090.23|11090.23|11090.23|11090.23|11090.23|11090.23|0
1606386590000|2020-11-26 10:29:50|11089.99|11089.99|11089.76|11089.76|11089.99|11089.99|11089.76|11089.76|0
1606386600000|2020-11-26 10:30:00|11089.69|11089.69|11089.95|11089.95|11089.95|11089.95|11089.69|11089.69|0
1606386610000|2020-11-26 10:30:10|11089.83|11089.83|11090.06|11090.06|11090.4|11090.4|11089.72|11089.72|0
1606386620000|2020-11-26 10:30:20|11089.89|11089.89|11089.74|11089.74|11090.11|11090.11|11088.89|11088.89|0
1606386630000|2020-11-26 10:30:30|11088.92|11088.92|11087.27|11087.27|11088.92|11088.92|11087.27|11087.27|0
1606386640000|2020-11-26 10:30:40|11088.1|11088.1|11087.59|11087.59|11088.1|11088.1|11087.59|11087.59|0
1606386650000|2020-11-26 10:30:50|11087.88|11087.88|11088.17|11088.17|11088.17|11088.17|11087.79|11087.79|0
1606386660000|2020-11-26 10:31:00|11089.82|11089.82|11090.49|11090.49|11090.49|11090.49|11089.82|11089.82|0
1606386680000|2020-11-26 10:31:20|11090.26|11090.26|11090.97|11090.97|11090.97|11090.97|11090.15|11090.15|0
1606386690000|2020-11-26 10:31:30|11090.25|11090.25|11089.54|11089.54|11090.25|11090.25|11089.54|11089.54|0
1606386700000|2020-11-26 10:31:40|11089.4|11089.4|11089.4|11089.4|11089.4|11089.4|11089.4|11089.4|0
1606386710000|2020-11-26 10:31:50|11089.06|11089.06|11088.45|11088.45|11089.06|11089.06|11087.27|11087.27|0
1606386720000|2020-11-26 10:32:00|11087.63|11087.63|11090.15|11090.15|11090.15|11090.15|11087.63|11087.63|0
1606386730000|2020-11-26 10:32:10|11089.33|11089.33|11091.18|11091.18|11091.18|11091.18|11089.19|11089.19|0
1606386740000|2020-11-26 10:32:20|11090.92|11090.92|11090.72|11090.72|11091.18|11091.18|11090.61|11090.61|0
1606386750000|2020-11-26 10:32:30|11090.49|11090.49|11089.8|11089.8|11090.63|11090.63|11089.8|11089.8|0
1606386760000|2020-11-26 10:32:40|11089.69|11089.69|11090.23|11090.23|11091.33|11091.33|11089.69|11089.69|0
1606386780000|2020-11-26 10:33:00|11089.61|11089.61|11089.3|11089.3|11089.98|11089.98|11089.3|11089.3|0
1606386790000|2020-11-26 10:33:10|11089.23|11089.23|11090.3|11090.3|11090.3|11090.3|11088.41|11088.41|0
1606386800000|2020-11-26 10:33:20|11090.1|11090.1|11090.03|11090.03|11090.1|11090.1|11090.03|11090.03|0
1606386810000|2020-11-26 10:33:30|11089.93|11089.93|11089.42|11089.42|11089.93|11089.93|11089.32|11089.32|0
1606386820000|2020-11-26 10:33:40|11088.83|11088.83|11087.56|11087.56|11089|11089|11087.56|11087.56|0
1606386830000|2020-11-26 10:33:50|11087.79|11087.79|11087.72|11087.72|11087.79|11087.79|11087.22|11087.22|0
1606386840000|2020-11-26 10:34:00|11088.34|11088.34|11086.41|11086.41|11088.34|11088.34|11086.41|11086.41|0
1606386850000|2020-11-26 10:34:10|11086.24|11086.24|11086.77|11086.77|11086.77|11086.77|11086.12|11086.12|0
1606386860000|2020-11-26 10:34:20|11086.2|11086.2|11086.34|11086.34|11086.34|11086.34|11085.83|11085.83|0
1606386870000|2020-11-26 10:34:30|11085.66|11085.66|11085.66|11085.66|11085.66|11085.66|11085.66|11085.66|0
1606386880000|2020-11-26 10:34:40|11086.19|11086.19|11086.19|11086.19|11086.19|11086.19|11086.19|11086.19|0
1606386890000|2020-11-26 10:34:50|11086.59|11086.59|11087.83|11087.83|11087.83|11087.83|11086.59|11086.59|0
1606386900000|2020-11-26 10:35:00|11087.95|11087.95|11088.51|11088.51|11088.51|11088.51|11087.37|11087.37|0
1606386910000|2020-11-26 10:35:10|11087.83|11087.83|11087.94|11087.94|11087.94|11087.94|11087.63|11087.63|0
1606386920000|2020-11-26 10:35:20|11087.68|11087.68|11087.55|11087.55|11087.68|11087.68|11087.55|11087.55|0
1606386930000|2020-11-26 10:35:30|11087.66|11087.66|11087.04|11087.04|11087.78|11087.78|11087.04|11087.04|0
1606386940000|2020-11-26 10:35:40|11086.84|11086.84|11085.64|11085.64|11086.84|11086.84|11085.64|11085.64|0
1606386950000|2020-11-26 10:35:50|11085.77|11085.77|11084.75|11084.75|11085.77|11085.77|11084.75|11084.75|0
1606386960000|2020-11-26 10:36:00|11084.92|11084.92|11085.04|11085.04|11085.04|11085.04|11084.92|11084.92|0
1606386970000|2020-11-26 10:36:10|11085.15|11085.15|11085.47|11085.47|11085.47|11085.47|11084.79|11084.79|0
1606386980000|2020-11-26 10:36:20|11083.82|11083.82|11084.11|11084.11|11084.11|11084.11|11083.82|11083.82|0
1606386990000|2020-11-26 10:36:30|11084|11084|11081.48|11081.48|11084|11084|11081.31|11081.31|0
1606387000000|2020-11-26 10:36:40|11081.31|11081.31|11081.17|11081.17|11081.94|11081.94|11081.17|11081.17|0
1606387010000|2020-11-26 10:36:50|11080.35|11080.35|11082.1|11082.1|11082.1|11082.1|11080.35|11080.35|0
1606387020000|2020-11-26 10:37:00|11082.28|11082.28|11082.28|11082.28|11082.28|11082.28|11082.28|11082.28|0
1606387030000|2020-11-26 10:37:10|11082.01|11082.01|11082.11|11082.11|11082.14|11082.14|11081.41|11081.41|0
1606387040000|2020-11-26 10:37:20|11081.85|11081.85|11081.85|11081.85|11081.85|11081.85|11081.85|11081.85|0
1606387050000|2020-11-26 10:37:30|11082.67|11082.67|11084.2|11084.2|11084.2|11084.2|11082.67|11082.67|0
1606387060000|2020-11-26 10:37:40|11083.91|11083.91|11083.62|11083.62|11083.91|11083.91|11083.62|11083.62|0
1606387070000|2020-11-26 10:37:50|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|11083.88|0
1606387080000|2020-11-26 10:38:00|11083.54|11083.54|11083.01|11083.01|11083.54|11083.54|11083.01|11083.01|0
1606387090000|2020-11-26 10:38:10|11082.18|11082.18|11081.48|11081.48|11082.3|11082.3|11081.48|11081.48|0
1606387110000|2020-11-26 10:38:30|11081.1|11081.1|11080.74|11080.74|11081.1|11081.1|11080.74|11080.74|0
1606387120000|2020-11-26 10:38:40|11081|11081|11080.18|11080.18|11081|11081|11080.18|11080.18|0
1606387130000|2020-11-26 10:38:50|11080.65|11080.65|11080.65|11080.65|11080.65|11080.65|11080.65|11080.65|0
1606387140000|2020-11-26 10:39:00|11080.51|11080.51|11081.1|11081.1|11081.1|11081.1|11080.51|11080.51|0
1606387150000|2020-11-26 10:39:10|11080.98|11080.98|11081.14|11081.14|11081.58|11081.58|11080.91|11080.91|0
1606387160000|2020-11-26 10:39:20|11080.78|11080.78|11080.68|11080.68|11080.78|11080.78|11080.68|11080.68|0
1606387170000|2020-11-26 10:39:30|11080.8|11080.8|11080.93|11080.93|11081.07|11081.07|11080.8|11080.8|0
1606387180000|2020-11-26 10:39:40|11081.08|11081.08|11081.08|11081.08|11081.08|11081.08|11081.08|11081.08|0
1606387190000|2020-11-26 10:39:50|11081.37|11081.37|11082.19|11082.19|11082.19|11082.19|11081.37|11081.37|0
1606387200000|2020-11-26 10:40:00|11081.61|11081.61|11081.26|11081.26|11081.76|11081.76|11081.26|11081.26|0
1606387210000|2020-11-26 10:40:10|11081.6|11081.6|11081.18|11081.18|11081.94|11081.94|11081.18|11081.18|0
1606387230000|2020-11-26 10:40:30|11080.98|11080.98|11080.75|11080.75|11081.25|11081.25|11080.75|11080.75|0
1606387240000|2020-11-26 10:40:40|11081.09|11081.09|11080.58|11080.58|11081.09|11081.09|11080.48|11080.48|0
1606387250000|2020-11-26 10:40:50|11080.3|11080.3|11080.2|11080.2|11080.3|11080.3|11080.2|11080.2|0
1606387260000|2020-11-26 10:41:00|11079.61|11079.61|11079.4|11079.4|11079.61|11079.61|11079.11|11079.11|0
1606387270000|2020-11-26 10:41:10|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|11078.78|0
1606387280000|2020-11-26 10:41:20|11078.95|11078.95|11078.95|11078.95|11078.95|11078.95|11078.95|11078.95|0
1606387290000|2020-11-26 10:41:30|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|11079.31|0
1606387300000|2020-11-26 10:41:40|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|11079.12|0
1606387310000|2020-11-26 10:41:50|11079.02|11079.02|11080.67|11080.67|11080.67|11080.67|11079.02|11079.02|0
1606387320000|2020-11-26 10:42:00|11080.38|11080.38|11080.75|11080.75|11080.75|11080.75|11080.38|11080.38|0
1606387330000|2020-11-26 10:42:10|11080.63|11080.63|11080.15|11080.15|11080.63|11080.63|11080.15|11080.15|0
1606387340000|2020-11-26 10:42:20|11080.03|11080.03|11080.78|11080.78|11080.88|11080.88|11079.92|11079.92|0
1606387350000|2020-11-26 10:42:30|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|0
1606387360000|2020-11-26 10:42:40|11081.37|11081.37|11081.37|11081.37|11081.37|11081.37|11081.37|11081.37|0
1606387370000|2020-11-26 10:42:50|11081.01|11081.01|11080.91|11080.91|11081.32|11081.32|11080.91|11080.91|0
1606387380000|2020-11-26 10:43:00|11080.62|11080.62|11079.21|11079.21|11080.62|11080.62|11079.21|11079.21|0
1606387400000|2020-11-26 10:43:20|11079.01|11079.01|11078.5|11078.5|11079.01|11079.01|11078.5|11078.5|0
1606387410000|2020-11-26 10:43:30|11078.31|11078.31|11080.07|11080.07|11080.07|11080.07|11078.31|11078.31|0
1606387420000|2020-11-26 10:43:40|11079.93|11079.93|11080.23|11080.23|11081.62|11081.62|11079.7|11079.7|0
1606387430000|2020-11-26 10:43:50|11080.06|11080.06|11080.12|11080.12|11080.63|11080.63|11080.06|11080.06|0
1606387440000|2020-11-26 10:44:00|11080.94|11080.94|11081.58|11081.58|11081.77|11081.77|11080.94|11080.94|0
1606387450000|2020-11-26 10:44:10|11081.73|11081.73|11080.08|11080.08|11081.73|11081.73|11080.08|11080.08|0
1606387460000|2020-11-26 10:44:20|11079.26|11079.26|11077.89|11077.89|11079.26|11079.26|11077.89|11077.89|0
1606387470000|2020-11-26 10:44:30|11077.82|11077.82|11079.85|11079.85|11079.85|11079.85|11077.82|11077.82|0
1606387490000|2020-11-26 10:44:50|11078.98|11078.98|11078.98|11078.98|11078.98|11078.98|11078.98|11078.98|0
1606387500000|2020-11-26 10:45:00|11078.86|11078.86|11076.89|11076.89|11078.98|11078.98|11076.89|11076.89|0
1606387510000|2020-11-26 10:45:10|11077.51|11077.51|11077|11077|11078.65|11078.65|11077|11077|0
1606387520000|2020-11-26 10:45:20|11077.68|11077.68|11078.97|11078.97|11078.97|11078.97|11077.68|11077.68|0
1606387530000|2020-11-26 10:45:30|11078.7|11078.7|11078.84|11078.84|11078.84|11078.84|11078.7|11078.7|0
1606387540000|2020-11-26 10:45:40|11080.49|11080.49|11080.49|11080.49|11080.49|11080.49|11080.49|11080.49|0
1606387550000|2020-11-26 10:45:50|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|11080.32|0
1606387560000|2020-11-26 10:46:00|11080.51|11080.51|11082.04|11082.04|11082.04|11082.04|11080.51|11080.51|0
1606387570000|2020-11-26 10:46:10|11081.6|11081.6|11081.98|11081.98|11081.98|11081.98|11081.6|11081.6|0
1606387580000|2020-11-26 10:46:20|11083.63|11083.63|11083.63|11083.63|11083.63|11083.63|11083.63|11083.63|0
1606387590000|2020-11-26 10:46:30|11083.75|11083.75|11083.75|11083.75|11083.75|11083.75|11083.75|11083.75|0
1606387600000|2020-11-26 10:46:40|11083.6|11083.6|11083.77|11083.77|11083.94|11083.94|11083.6|11083.6|0
1606387610000|2020-11-26 10:46:50|11083.96|11083.96|11084.98|11084.98|11084.98|11084.98|11083.96|11083.96|0
1606387620000|2020-11-26 10:47:00|11085.21|11085.21|11084.83|11084.83|11085.21|11085.21|11084.57|11084.57|0
1606387630000|2020-11-26 10:47:10|11085.03|11085.03|11085.47|11085.47|11085.47|11085.47|11084.65|11084.65|0
1606387640000|2020-11-26 10:47:20|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|0
1606387650000|2020-11-26 10:47:30|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|11087.12|0
1606387660000|2020-11-26 10:47:40|11087.18|11087.18|11088.27|11088.27|11088.27|11088.27|11087.18|11087.18|0
1606387670000|2020-11-26 10:47:50|11088.54|11088.54|11088.71|11088.71|11088.71|11088.71|11088.54|11088.54|0
1606387680000|2020-11-26 10:48:00|11088.43|11088.43|11090.65|11090.65|11090.65|11090.65|11088.43|11088.43|0
1606387690000|2020-11-26 10:48:10|11090.76|11090.76|11090.81|11090.81|11090.96|11090.96|11090.76|11090.76|0
1606387700000|2020-11-26 10:48:20|11090.93|11090.93|11090.69|11090.69|11091.02|11091.02|11090.63|11090.63|0
1606387710000|2020-11-26 10:48:30|11090.52|11090.52|11090.52|11090.52|11090.52|11090.52|11090.52|11090.52|0
1606387720000|2020-11-26 10:48:40|11090.45|11090.45|11090.14|11090.14|11090.45|11090.45|11089|11089|0
1606387730000|2020-11-26 10:48:50|11090.32|11090.32|11090.32|11090.32|11090.32|11090.32|11090.32|11090.32|0
1606387740000|2020-11-26 10:49:00|11090.57|11090.57|11090.73|11090.73|11091.14|11091.14|11090.44|11090.44|0
1606387750000|2020-11-26 10:49:10|11090.56|11090.56|11090.2|11090.2|11091.53|11091.53|11089.38|11089.38|0
1606387760000|2020-11-26 10:49:20|11091.02|11091.02|11091.17|11091.17|11091.17|11091.17|11090.79|11090.79|0
1606387770000|2020-11-26 10:49:30|11090.81|11090.81|11090.77|11090.77|11090.81|11090.81|11089.72|11089.72|0
1606387780000|2020-11-26 10:49:40|11090.57|11090.57|11090.48|11090.48|11090.57|11090.57|11090.48|11090.48|0
1606387790000|2020-11-26 10:49:50|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|11090.22|0
1606387800000|2020-11-26 10:50:00|11089.78|11089.78|11089.85|11089.85|11089.85|11089.85|11089.38|11089.38|0
1606387810000|2020-11-26 10:50:10|11089.34|11089.34|11089.34|11089.34|11089.34|11089.34|11089.34|11089.34|0
1606387820000|2020-11-26 10:50:20|11088.51|11088.51|11088.51|11088.51|11088.51|11088.51|11088.51|11088.51|0
1606387830000|2020-11-26 10:50:30|11088.34|11088.34|11089.16|11089.16|11089.16|11089.16|11088.34|11088.34|0
1606387840000|2020-11-26 10:50:40|11088.97|11088.97|11088.78|11088.78|11088.97|11088.97|11088.78|11088.78|0
1606387860000|2020-11-26 10:51:00|11088.05|11088.05|11087.88|11087.88|11088.05|11088.05|11087.88|11087.88|0
1606387870000|2020-11-26 10:51:10|11088.05|11088.05|11088.15|11088.15|11088.15|11088.15|11088.05|11088.05|0
1606387890000|2020-11-26 10:51:30|11087.68|11087.68|11087.33|11087.33|11087.68|11087.68|11087.33|11087.33|0
1606387900000|2020-11-26 10:51:40|11087.19|11087.19|11088.07|11088.07|11088.07|11088.07|11087.19|11087.19|0
1606387910000|2020-11-26 10:51:50|11087.49|11087.49|11087.57|11087.57|11087.57|11087.57|11087.29|11087.29|0
1606387930000|2020-11-26 10:52:10|11086.33|11086.33|11087.15|11087.15|11087.15|11087.15|11086.33|11086.33|0
1606387940000|2020-11-26 10:52:20|11087.07|11087.07|11086.66|11086.66|11087.07|11087.07|11086.66|11086.66|0
1606387950000|2020-11-26 10:52:30|11086.49|11086.49|11086.2|11086.2|11086.66|11086.66|11086.2|11086.2|0
1606387960000|2020-11-26 10:52:40|11085.96|11085.96|11085.5|11085.5|11085.96|11085.96|11085.5|11085.5|0
1606387970000|2020-11-26 10:52:50|11085.62|11085.62|11085.36|11085.36|11085.74|11085.74|11085.36|11085.36|0
1606387980000|2020-11-26 10:53:00|11085.38|11085.38|11085.38|11085.38|11085.38|11085.38|11085.38|11085.38|0
1606387990000|2020-11-26 10:53:10|11085.46|11085.46|11083.43|11083.43|11085.55|11085.55|11083.43|11083.43|0
1606388000000|2020-11-26 10:53:20|11083.55|11083.55|11085.48|11085.48|11085.48|11085.48|11083.55|11083.55|0
1606388010000|2020-11-26 10:53:30|11085.6|11085.6|11085.48|11085.48|11085.6|11085.6|11085.48|11085.48|0
1606388020000|2020-11-26 10:53:40|11085.35|11085.35|11085.47|11085.47|11085.47|11085.47|11085.35|11085.35|0
1606388030000|2020-11-26 10:53:50|11085.81|11085.81|11086.17|11086.17|11086.17|11086.17|11085.81|11085.81|0
1606388040000|2020-11-26 10:54:00|11085.81|11085.81|11086.17|11086.17|11086.17|11086.17|11085.81|11085.81|0
1606388050000|2020-11-26 10:54:10|11086.79|11086.79|11086.72|11086.72|11086.79|11086.79|11086.5|11086.5|0
1606388060000|2020-11-26 10:54:20|11086.38|11086.38|11086.38|11086.38|11086.38|11086.38|11086.38|11086.38|0
1606388070000|2020-11-26 10:54:30|11086.01|11086.01|11085.65|11085.65|11086.01|11086.01|11085.65|11085.65|0
1606388080000|2020-11-26 10:54:40|11085.07|11085.07|11085.07|11085.07|11085.07|11085.07|11085.07|11085.07|0
1606388100000|2020-11-26 10:55:00|11084.71|11084.71|11084.43|11084.43|11084.71|11084.71|11084.43|11084.43|0
1606388110000|2020-11-26 10:55:10|11084.69|11084.69|11084.69|11084.69|11084.69|11084.69|11084.69|11084.69|0
1606388120000|2020-11-26 10:55:20|11084.92|11084.92|11084.43|11084.43|11084.92|11084.92|11084.09|11084.09|0
1606388130000|2020-11-26 10:55:30|11084.67|11084.67|11084.67|11084.67|11084.67|11084.67|11084.67|11084.67|0
1606388140000|2020-11-26 10:55:40|11085.01|11085.01|11084.59|11084.59|11085.01|11085.01|11083.77|11083.77|0
1606388150000|2020-11-26 10:55:50|11084.35|11084.35|11083.97|11083.97|11084.59|11084.59|11083.97|11083.97|0
1606388160000|2020-11-26 10:56:00|11083.82|11083.82|11085.64|11085.64|11085.64|11085.64|11083.82|11083.82|0
1606388170000|2020-11-26 10:56:10|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|11085.35|0
1606388180000|2020-11-26 10:56:20|11085.2|11085.2|11085.7|11085.7|11085.7|11085.7|11084.73|11084.73|0
1606388190000|2020-11-26 10:56:30|11085.89|11085.89|11085.99|11085.99|11085.99|11085.99|11085.89|11085.89|0
1606388200000|2020-11-26 10:56:40|11088.46|11088.46|11088.17|11088.17|11088.46|11088.46|11087.44|11087.44|0
1606388210000|2020-11-26 10:56:50|11088.37|11088.37|11088.23|11088.23|11088.47|11088.47|11088.13|11088.13|0
1606388220000|2020-11-26 10:57:00|11088.13|11088.13|11088.69|11088.69|11088.76|11088.76|11087.87|11087.87|0
1606388230000|2020-11-26 10:57:10|11088.76|11088.76|11088.7|11088.7|11088.76|11088.76|11088.7|11088.7|0
1606388240000|2020-11-26 10:57:20|11088.77|11088.77|11087.33|11087.33|11088.77|11088.77|11087.33|11087.33|0
1606388250000|2020-11-26 10:57:30|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|11087.18|0
1606388290000|2020-11-26 10:58:10|11087.12|11087.12|11087.34|11087.34|11087.48|11087.48|11087.12|11087.12|0
1606388300000|2020-11-26 10:58:20|11087.24|11087.24|11087.36|11087.36|11087.36|11087.36|11087.24|11087.24|0
1606388310000|2020-11-26 10:58:30|11087.51|11087.51|11086.08|11086.08|11087.51|11087.51|11086.08|11086.08|0
1606388320000|2020-11-26 10:58:40|11085.82|11085.82|11084.51|11084.51|11085.82|11085.82|11084.51|11084.51|0
1606388330000|2020-11-26 10:58:50|11084.29|11084.29|11083.71|11083.71|11084.29|11084.29|11083.71|11083.71|0
1606388340000|2020-11-26 10:59:00|11082.54|11082.54|11083.22|11083.22|11083.22|11083.22|11082.54|11082.54|0
1606388350000|2020-11-26 10:59:10|11083.07|11083.07|11082.59|11082.59|11083.07|11083.07|11082.25|11082.25|0
1606388360000|2020-11-26 10:59:20|11082.3|11082.3|11082.47|11082.47|11082.47|11082.47|11082.3|11082.3|0
1606388370000|2020-11-26 10:59:30|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|11082.8|0
1606388400000|2020-11-26 11:00:00|11082.71|11082.71|11083.41|11083.41|11083.41|11083.41|11082.71|11082.71|0
1606388410000|2020-11-26 11:00:10|11085.05|11085.05|11084.46|11084.46|11085.05|11085.05|11084.46|11084.46|0
1606388420000|2020-11-26 11:00:20|11084.56|11084.56|11084.46|11084.46|11084.56|11084.56|11083.96|11083.96|0
1606388430000|2020-11-26 11:00:30|11084.8|11084.8|11086.26|11086.26|11086.27|11086.27|11084.8|11084.8|0
1606388440000|2020-11-26 11:00:40|11086.72|11086.72|11087.18|11087.18|11087.25|11087.25|11086.72|11086.72|0
1606388450000|2020-11-26 11:00:50|11086.94|11086.94|11086.81|11086.81|11086.94|11086.94|11086.35|11086.35|0
1606388460000|2020-11-26 11:01:00|11086.68|11086.68|11086.34|11086.34|11086.68|11086.68|11086.34|11086.34|0
1606388480000|2020-11-26 11:01:20|11085.87|11085.87|11087.5|11087.5|11087.5|11087.5|11085.87|11085.87|0
1606388500000|2020-11-26 11:01:40|11087.4|11087.4|11088.25|11088.25|11088.25|11088.25|11087.32|11087.32|0
1606388510000|2020-11-26 11:01:50|11088.09|11088.09|11088.23|11088.23|11088.23|11088.23|11088.09|11088.09|0
1606388520000|2020-11-26 11:02:00|11088.36|11088.36|11088.59|11088.59|11088.59|11088.59|11088.36|11088.36|0
1606388530000|2020-11-26 11:02:10|11088.74|11088.74|11087.97|11087.97|11088.74|11088.74|11087.97|11087.97|0
1606388540000|2020-11-26 11:02:20|11087.89|11087.89|11088.36|11088.36|11088.53|11088.53|11087.89|11087.89|0
1606388550000|2020-11-26 11:02:30|11088.12|11088.12|11088.12|11088.12|11088.12|11088.12|11088.12|11088.12|0
1606388560000|2020-11-26 11:02:40|11087.86|11087.86|11087.86|11087.86|11087.86|11087.86|11087.86|11087.86|0
1606388570000|2020-11-26 11:02:50|11087.51|11087.51|11087.39|11087.39|11087.51|11087.51|11087.39|11087.39|0
1606388580000|2020-11-26 11:03:00|11086.92|11086.92|11085.12|11085.12|11087.28|11087.28|11085.12|11085.12|0
1606388590000|2020-11-26 11:03:10|11085.03|11085.03|11084.66|11084.66|11085.03|11085.03|11084.26|11084.26|0
1606388600000|2020-11-26 11:03:20|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|11084.51|0
1606388610000|2020-11-26 11:03:30|11084.68|11084.68|11085.55|11085.55|11085.55|11085.55|11084.68|11084.68|0
1606388620000|2020-11-26 11:03:40|11085.03|11085.03|11085.47|11085.47|11085.47|11085.47|11084.8|11084.8|0
1606388630000|2020-11-26 11:03:50|11085.61|11085.61|11085.43|11085.43|11085.61|11085.61|11085.43|11085.43|0
1606388640000|2020-11-26 11:04:00|11085.61|11085.61|11086.24|11086.24|11086.24|11086.24|11085.61|11085.61|0
1606388650000|2020-11-26 11:04:10|11086.17|11086.17|11084.45|11084.45|11086.17|11086.17|11084.45|11084.45|0
1606388660000|2020-11-26 11:04:20|11084.08|11084.08|11084.21|11084.21|11085.26|11085.26|11084.08|11084.08|0
1606388670000|2020-11-26 11:04:30|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|11084.09|0
1606388690000|2020-11-26 11:04:50|11084.33|11084.33|11084.21|11084.21|11084.33|11084.33|11084.21|11084.21|0
1606388700000|2020-11-26 11:05:00|11084.08|11084.08|11084.41|11084.41|11084.48|11084.48|11083.9|11083.9|0
1606388710000|2020-11-26 11:05:10|11084.28|11084.28|11084.66|11084.66|11084.66|11084.66|11084.11|11084.11|0
1606388720000|2020-11-26 11:05:20|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|0
1606388730000|2020-11-26 11:05:30|11084.09|11084.09|11086.2|11086.2|11086.56|11086.56|11084.09|11084.09|0
1606388740000|2020-11-26 11:05:40|11085.35|11085.35|11086.05|11086.05|11086.05|11086.05|11085.23|11085.23|0
1606388750000|2020-11-26 11:05:50|11086.24|11086.24|11086.43|11086.43|11086.53|11086.53|11086.24|11086.24|0
1606388760000|2020-11-26 11:06:00|11086.61|11086.61|11086.78|11086.78|11086.78|11086.78|11086.27|11086.27|0
1606388770000|2020-11-26 11:06:10|11085.96|11085.96|11087.11|11087.11|11087.11|11087.11|11085.96|11085.96|0
1606388780000|2020-11-26 11:06:20|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|0
1606388790000|2020-11-26 11:06:30|11087.11|11087.11|11086.96|11086.96|11087.11|11087.11|11086.82|11086.82|0
1606388800000|2020-11-26 11:06:40|11086.72|11086.72|11088.84|11088.84|11088.84|11088.84|11086.72|11086.72|0
1606388810000|2020-11-26 11:06:50|11088.6|11088.6|11088.06|11088.06|11088.6|11088.6|11088.06|11088.06|0
1606388820000|2020-11-26 11:07:00|11087.95|11087.95|11087.82|11087.82|11087.95|11087.95|11087.59|11087.59|0
1606388830000|2020-11-26 11:07:10|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|11086.99|0
1606388840000|2020-11-26 11:07:20|11086.85|11086.85|11085.92|11085.92|11086.85|11086.85|11085.92|11085.92|0
1606388850000|2020-11-26 11:07:30|11085.81|11085.81|11086.04|11086.04|11086.04|11086.04|11085.81|11085.81|0
1606388860000|2020-11-26 11:07:40|11085.7|11085.7|11085.73|11085.73|11085.73|11085.73|11085.36|11085.36|0
1606388870000|2020-11-26 11:07:50|11085.26|11085.26|11085.24|11085.24|11085.36|11085.36|11085.24|11085.24|0
1606388880000|2020-11-26 11:08:00|11085.05|11085.05|11084.81|11084.81|11085.05|11085.05|11084.81|11084.81|0
1606388890000|2020-11-26 11:08:10|11085.63|11085.63|11086.46|11086.46|11086.46|11086.46|11085.63|11085.63|0
1606388900000|2020-11-26 11:08:20|11086.31|11086.31|11086.31|11086.31|11086.31|11086.31|11086.31|11086.31|0
1606388910000|2020-11-26 11:08:30|11085.69|11085.69|11085.05|11085.05|11085.69|11085.69|11085.05|11085.05|0
1606388930000|2020-11-26 11:08:50|11084.22|11084.22|11083.85|11083.85|11084.22|11084.22|11083.85|11083.85|0
1606388940000|2020-11-26 11:09:00|11083.56|11083.56|11083.08|11083.08|11083.76|11083.76|11083.08|11083.08|0
1606388950000|2020-11-26 11:09:10|11083.42|11083.42|11083.42|11083.42|11083.42|11083.42|11083.42|11083.42|0
1606388970000|2020-11-26 11:09:30|11083.08|11083.08|11083.7|11083.7|11083.7|11083.7|11083.08|11083.08|0
1606388980000|2020-11-26 11:09:40|11083.62|11083.62|11083.62|11083.62|11083.62|11083.62|11083.62|11083.62|0
1606389000000|2020-11-26 11:10:00|11082.76|11082.76|11082.27|11082.27|11083.45|11083.45|11082.2|11082.2|0
1606389010000|2020-11-26 11:10:10|11082.89|11082.89|11082.89|11082.89|11082.89|11082.89|11082.89|11082.89|0
1606389020000|2020-11-26 11:10:20|11083.52|11083.52|11082.34|11082.34|11083.52|11083.52|11082.34|11082.34|0
1606389030000|2020-11-26 11:10:30|11082.21|11082.21|11083|11083|11083.12|11083.12|11082.21|11082.21|0
1606389040000|2020-11-26 11:10:40|11082.18|11082.18|11083.14|11083.14|11083.14|11083.14|11082.18|11082.18|0
1606389060000|2020-11-26 11:11:00|11083|11083|11084.5|11084.5|11084.5|11084.5|11083|11083|0
1606389070000|2020-11-26 11:11:10|11084.05|11084.05|11084.69|11084.69|11084.78|11084.78|11084.05|11084.05|0
1606389090000|2020-11-26 11:11:30|11084.59|11084.59|11084.42|11084.42|11084.78|11084.78|11084.42|11084.42|0
1606389100000|2020-11-26 11:11:40|11084.52|11084.52|11082.85|11082.85|11084.59|11084.59|11082.65|11082.65|0
1606389110000|2020-11-26 11:11:50|11082.98|11082.98|11080.67|11080.67|11082.98|11082.98|11080.67|11080.67|0
1606389120000|2020-11-26 11:12:00|11080.9|11080.9|11081.43|11081.43|11081.43|11081.43|11080.77|11080.77|0
1606389130000|2020-11-26 11:12:10|11078.14|11078.14|11078.42|11078.42|11078.42|11078.42|11078.04|11078.04|0
1606389140000|2020-11-26 11:12:20|11078.49|11078.49|11079.66|11079.66|11080.13|11080.13|11078.49|11078.49|0
1606389160000|2020-11-26 11:12:40|11079.37|11079.37|11079.92|11079.92|11080|11080|11079.37|11079.37|0
1606389170000|2020-11-26 11:12:50|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|0
1606389180000|2020-11-26 11:13:00|11080.3|11080.3|11079.63|11079.63|11080.3|11080.3|11079.63|11079.63|0
1606389190000|2020-11-26 11:13:10|11079.34|11079.34|11079.34|11079.34|11079.34|11079.34|11079.34|11079.34|0
1606389200000|2020-11-26 11:13:20|11078.83|11078.83|11078.79|11078.79|11078.96|11078.96|11078.79|11078.79|0
1606389210000|2020-11-26 11:13:30|11078.69|11078.69|11078.64|11078.64|11078.79|11078.79|11078.64|11078.64|0
1606389220000|2020-11-26 11:13:40|11079.46|11079.46|11078.88|11078.88|11079.46|11079.46|11078.88|11078.88|0
1606389230000|2020-11-26 11:13:50|11078.79|11078.79|11077.71|11077.71|11078.98|11078.98|11077.71|11077.71|0
1606389240000|2020-11-26 11:14:00|11078|11078|11078.7|11078.7|11078.7|11078.7|11077.71|11077.71|0
1606389250000|2020-11-26 11:14:10|11078.58|11078.58|11078.35|11078.35|11078.58|11078.58|11078.35|11078.35|0
1606389260000|2020-11-26 11:14:20|11078.11|11078.11|11077.83|11077.83|11078.11|11078.11|11077.83|11077.83|0
1606389270000|2020-11-26 11:14:30|11077.94|11077.94|11078.06|11078.06|11078.06|11078.06|11077.94|11077.94|0
1606389280000|2020-11-26 11:14:40|11078.18|11078.18|11079.8|11079.8|11079.8|11079.8|11078.18|11078.18|0
1606389290000|2020-11-26 11:14:50|11079.51|11079.51|11079.51|11079.51|11079.51|11079.51|11079.51|11079.51|0
1606389300000|2020-11-26 11:15:00|11079.37|11079.37|11079.19|11079.19|11079.37|11079.37|11079.19|11079.19|0
1606389310000|2020-11-26 11:15:10|11078.9|11078.9|11078.08|11078.08|11078.9|11078.9|11078.08|11078.08|0
1606389320000|2020-11-26 11:15:20|11078.18|11078.18|11078.21|11078.21|11078.28|11078.28|11078.18|11078.18|0
1606389340000|2020-11-26 11:15:40|11078.83|11078.83|11080.7|11080.7|11080.7|11080.7|11078.83|11078.83|0
1606389350000|2020-11-26 11:15:50|11080.58|11080.58|11081.96|11081.96|11081.96|11081.96|11080.46|11080.46|0
1606389360000|2020-11-26 11:16:00|11081.82|11081.82|11081.82|11081.82|11081.82|11081.82|11081.82|11081.82|0
1606389370000|2020-11-26 11:16:10|11081.63|11081.63|11081.96|11081.96|11081.96|11081.96|11081.63|11081.63|0
1606389380000|2020-11-26 11:16:20|11082.06|11082.06|11082.06|11082.06|11082.06|11082.06|11082.06|11082.06|0
1606389390000|2020-11-26 11:16:30|11082.3|11082.3|11082.76|11082.76|11082.76|11082.76|11082.3|11082.3|0
1606389400000|2020-11-26 11:16:40|11082.52|11082.52|11082.05|11082.05|11082.52|11082.52|11082.05|11082.05|0
1606389410000|2020-11-26 11:16:50|11080.4|11080.4|11081.26|11081.26|11081.55|11081.55|11080.4|11080.4|0
1606389430000|2020-11-26 11:17:10|11081.07|11081.07|11081.4|11081.4|11081.4|11081.4|11081.07|11081.07|0
1606389440000|2020-11-26 11:17:20|11081.25|11081.25|11080.78|11080.78|11081.25|11081.25|11080.78|11080.78|0
1606389450000|2020-11-26 11:17:30|11080.69|11080.69|11080.78|11080.78|11080.78|11080.78|11080.69|11080.69|0
1606389460000|2020-11-26 11:17:40|11080.64|11080.64|11080.42|11080.42|11080.64|11080.64|11080.42|11080.42|0
1606389470000|2020-11-26 11:17:50|11080.28|11080.28|11080.28|11080.28|11080.28|11080.28|11080.28|11080.28|0
1606389480000|2020-11-26 11:18:00|11079.66|11079.66|11080.24|11080.24|11080.24|11080.24|11079.66|11079.66|0
1606389490000|2020-11-26 11:18:10|11080.09|11080.09|11080.38|11080.38|11080.38|11080.38|11080.09|11080.09|0
1606389500000|2020-11-26 11:18:20|11080.15|11080.15|11079.81|11079.81|11080.15|11080.15|11079.52|11079.52|0
1606389520000|2020-11-26 11:18:40|11080.44|11080.44|11081.34|11081.34|11081.51|11081.51|11080.27|11080.27|0
1606389530000|2020-11-26 11:18:50|11080.52|11080.52|11080.52|11080.52|11080.52|11080.52|11080.52|11080.52|0
1606389540000|2020-11-26 11:19:00|11080.05|11080.05|11079.98|11079.98|11080.08|11080.08|11079.38|11079.38|0
1606389550000|2020-11-26 11:19:10|11080.11|11080.11|11079.82|11079.82|11080.11|11080.11|11079.82|11079.82|0
1606389560000|2020-11-26 11:19:20|11079.97|11079.97|11079.8|11079.8|11079.97|11079.97|11079.8|11079.8|0
1606389570000|2020-11-26 11:19:30|11079.68|11079.68|11080.62|11080.62|11081|11081|11079.68|11079.68|0
1606389580000|2020-11-26 11:19:40|11078.97|11078.97|11079.37|11079.37|11079.74|11079.74|11078.97|11078.97|0
1606389590000|2020-11-26 11:19:50|11078.61|11078.61|11078.69|11078.69|11078.92|11078.92|11078.61|11078.61|0
1606389600000|2020-11-26 11:20:00|11078.86|11078.86|11078.62|11078.62|11079.09|11079.09|11078.46|11078.46|0
1606389610000|2020-11-26 11:20:10|11078.79|11078.79|11080.26|11080.26|11080.26|11080.26|11078.79|11078.79|0
1606389620000|2020-11-26 11:20:20|11080.36|11080.36|11080.98|11080.98|11080.98|11080.98|11080.36|11080.36|0
1606389630000|2020-11-26 11:20:30|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|11080.75|0
1606389640000|2020-11-26 11:20:40|11080.65|11080.65|11080.65|11080.65|11080.65|11080.65|11080.65|11080.65|0
1606389650000|2020-11-26 11:20:50|11080.82|11080.82|11081.13|11081.13|11081.13|11081.13|11080.82|11080.82|0
1606389670000|2020-11-26 11:21:10|11081.3|11081.3|11081.41|11081.41|11081.77|11081.77|11081.3|11081.3|0
1606389680000|2020-11-26 11:21:20|11080.68|11080.68|11080.81|11080.81|11080.81|11080.81|11080.45|11080.45|0
1606389690000|2020-11-26 11:21:30|11081.63|11081.63|11083.57|11083.57|11083.57|11083.57|11081.63|11081.63|0
1606389700000|2020-11-26 11:21:40|11083.2|11083.2|11083.89|11083.89|11084.03|11084.03|11083.2|11083.2|0
1606389720000|2020-11-26 11:22:00|11083.98|11083.98|11083.33|11083.33|11083.98|11083.98|11083.33|11083.33|0
1606389740000|2020-11-26 11:22:20|11084.16|11084.16|11088.67|11088.67|11088.67|11088.67|11084.16|11084.16|0
1606389750000|2020-11-26 11:22:30|11087.85|11087.85|11087.85|11087.85|11087.85|11087.85|11087.85|11087.85|0
1606389760000|2020-11-26 11:22:40|11087.02|11087.02|11087.27|11087.27|11087.39|11087.39|11087.02|11087.02|0
1606389770000|2020-11-26 11:22:50|11086.8|11086.8|11086.8|11086.8|11086.8|11086.8|11086.8|11086.8|0
1606389780000|2020-11-26 11:23:00|11086.57|11086.57|11086.86|11086.86|11086.86|11086.86|11086.57|11086.57|0
1606389790000|2020-11-26 11:23:10|11084.99|11084.99|11084.99|11084.99|11085.33|11085.33|11084.99|11084.99|0
1606389800000|2020-11-26 11:23:20|11085.61|11085.61|11085.7|11085.7|11085.7|11085.7|11085.61|11085.61|0
1606389810000|2020-11-26 11:23:30|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|0
1606389820000|2020-11-26 11:23:40|11085.31|11085.31|11085.31|11085.31|11085.31|11085.31|11085.31|11085.31|0
1606389840000|2020-11-26 11:24:00|11085.13|11085.13|11085.28|11085.28|11085.28|11085.28|11084.99|11084.99|0
1606389850000|2020-11-26 11:24:10|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|0
1606389860000|2020-11-26 11:24:20|11085.48|11085.48|11084.66|11084.66|11085.48|11085.48|11084.66|11084.66|0
1606389890000|2020-11-26 11:24:50|11085.02|11085.02|11085.02|11085.02|11085.02|11085.02|11085.02|11085.02|0
1606389900000|2020-11-26 11:25:00|11085.72|11085.72|11092|11092|11093.65|11093.65|11085.72|11085.72|0
1606389910000|2020-11-26 11:25:10|11092.06|11092.06|11094.32|11094.32|11094.58|11094.58|11092.06|11092.06|0
1606389920000|2020-11-26 11:25:20|11094.69|11094.69|11096.68|11096.68|11096.91|11096.91|11094.69|11094.69|0
1606389930000|2020-11-26 11:25:30|11096.74|11096.74|11097.64|11097.64|11098.19|11098.19|11096.74|11096.74|0
1606389940000|2020-11-26 11:25:40|11097.84|11097.84|11100.31|11100.31|11100.31|11100.31|11097.84|11097.84|0
1606389950000|2020-11-26 11:25:50|11100.2|11100.2|11100.4|11100.4|11100.4|11100.4|11100.2|11100.2|0
1606389960000|2020-11-26 11:26:00|11099.81|11099.81|11099.33|11099.33|11099.81|11099.81|11099.33|11099.33|0
1606389970000|2020-11-26 11:26:10|11099.67|11099.67|11099.51|11099.51|11099.8|11099.8|11099.51|11099.51|0
1606389980000|2020-11-26 11:26:20|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|0
1606389990000|2020-11-26 11:26:30|11100.51|11100.51|11100.6|11100.6|11100.6|11100.6|11100.51|11100.51|0
1606390000000|2020-11-26 11:26:40|11100.43|11100.43|11100.43|11100.43|11100.43|11100.43|11100.43|11100.43|0
1606390010000|2020-11-26 11:26:50|11099.81|11099.81|11102.69|11102.69|11102.93|11102.93|11099.51|11099.51|0
1606390020000|2020-11-26 11:27:00|11102.52|11102.52|11104.08|11104.08|11104.08|11104.08|11102.52|11102.52|0
1606390030000|2020-11-26 11:27:10|11103.46|11103.46|11103.46|11103.46|11103.46|11103.46|11103.46|11103.46|0
1606390040000|2020-11-26 11:27:20|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|0
1606390070000|2020-11-26 11:27:50|11102.52|11102.52|11102.52|11102.52|11102.52|11102.52|11102.42|11102.42|0
1606390080000|2020-11-26 11:28:00|11102.63|11102.63|11101.22|11101.22|11102.63|11102.63|11101.22|11101.22|0
1606390090000|2020-11-26 11:28:10|11100.98|11100.98|11100.12|11100.12|11100.98|11100.98|11100.12|11100.12|0
1606390110000|2020-11-26 11:28:30|11099.83|11099.83|11102.75|11102.75|11103.02|11103.02|11099.83|11099.83|0
1606390120000|2020-11-26 11:28:40|11102.39|11102.39|11102.03|11102.03|11102.39|11102.39|11102.03|11102.03|0
1606390130000|2020-11-26 11:28:50|11101.91|11101.91|11101.91|11101.91|11101.91|11101.91|11101.91|11101.91|0
1606390140000|2020-11-26 11:29:00|11101.57|11101.57|11100.93|11100.93|11101.57|11101.57|11100.48|11100.48|0
1606390150000|2020-11-26 11:29:10|11100.6|11100.6|11100.53|11100.53|11100.6|11100.6|11099.61|11099.61|0
1606390160000|2020-11-26 11:29:20|11100.46|11100.46|11100.49|11100.49|11100.49|11100.49|11100.23|11100.23|0
1606390170000|2020-11-26 11:29:30|11100.11|11100.11|11099.19|11099.19|11100.11|11100.11|11099.19|11099.19|0
1606390180000|2020-11-26 11:29:40|11099.3|11099.3|11101.7|11101.7|11102.69|11102.69|11099.2|11099.2|0
1606390190000|2020-11-26 11:29:50|11102.67|11102.67|11104.99|11104.99|11104.99|11104.99|11102.67|11102.67|0
1606390200000|2020-11-26 11:30:00|11105.62|11105.62|11105.65|11105.65|11106.13|11106.13|11105.03|11105.03|0
1606390210000|2020-11-26 11:30:10|11105.94|11105.94|11105.89|11105.89|11106.23|11106.23|11105.89|11105.89|0
1606390220000|2020-11-26 11:30:20|11107.53|11107.53|11108.27|11108.27|11108.62|11108.62|11107.53|11107.53|0
1606390230000|2020-11-26 11:30:30|11107.91|11107.91|11108.53|11108.53|11108.53|11108.53|11107.91|11107.91|0
1606390260000|2020-11-26 11:31:00|11108.41|11108.41|11109.14|11109.14|11109.14|11109.14|11108.41|11108.41|0
1606390270000|2020-11-26 11:31:10|11109.26|11109.26|11109.26|11109.26|11109.26|11109.26|11109.26|11109.26|0
1606390280000|2020-11-26 11:31:20|11109.36|11109.36|11109.36|11109.36|11109.47|11109.47|11109.36|11109.36|0
1606390290000|2020-11-26 11:31:30|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|11109.24|0
1606390300000|2020-11-26 11:31:40|11109.38|11109.38|11106.14|11106.14|11109.38|11109.38|11106.14|11106.14|0
1606390310000|2020-11-26 11:31:50|11106.27|11106.27|11109.5|11109.5|11109.5|11109.5|11106.27|11106.27|0
1606390320000|2020-11-26 11:32:00|11109.4|11109.4|11109.74|11109.74|11109.74|11109.74|11109.4|11109.4|0
1606390330000|2020-11-26 11:32:10|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|11110.36|0
1606390340000|2020-11-26 11:32:20|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|0
1606390350000|2020-11-26 11:32:30|11109.28|11109.28|11109.05|11109.05|11109.28|11109.28|11108.99|11108.99|0
1606390360000|2020-11-26 11:32:40|11108.9|11108.9|11109.02|11109.02|11109.02|11109.02|11108.9|11108.9|0
1606390370000|2020-11-26 11:32:50|11109.53|11109.53|11109.11|11109.11|11109.53|11109.53|11109.11|11109.11|0
1606390380000|2020-11-26 11:33:00|11108.82|11108.82|11110.42|11110.42|11110.42|11110.42|11108.77|11108.77|0
1606390390000|2020-11-26 11:33:10|11109.65|11109.65|11109.65|11109.65|11109.65|11109.65|11109.65|11109.65|0
1606390400000|2020-11-26 11:33:20|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|11109.27|0
1606390410000|2020-11-26 11:33:30|11109.09|11109.09|11107.78|11107.78|11109.09|11109.09|11107.78|11107.78|0
1606390420000|2020-11-26 11:33:40|11107.44|11107.44|11107.44|11107.44|11107.44|11107.44|11107.32|11107.32|0
1606390440000|2020-11-26 11:34:00|11107.61|11107.61|11107.61|11107.61|11107.61|11107.61|11107.61|11107.61|0
1606390460000|2020-11-26 11:34:20|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|0
1606390470000|2020-11-26 11:34:30|11108.02|11108.02|11108.31|11108.31|11108.31|11108.31|11108.02|11108.02|0
1606390490000|2020-11-26 11:34:50|11107.87|11107.87|11107.87|11107.87|11107.87|11107.87|11107.87|11107.87|0
1606390500000|2020-11-26 11:35:00|11107.68|11107.68|11107.24|11107.24|11107.68|11107.68|11107.24|11107.24|0
1606390510000|2020-11-26 11:35:10|11107.43|11107.43|11107.43|11107.43|11107.43|11107.43|11107.43|11107.43|0
1606390520000|2020-11-26 11:35:20|11107.14|11107.14|11107.77|11107.77|11107.77|11107.77|11107.14|11107.14|0
1606390530000|2020-11-26 11:35:30|11107.57|11107.57|11107.31|11107.31|11107.57|11107.57|11107.31|11107.31|0
1606390540000|2020-11-26 11:35:40|11107.2|11107.2|11107.31|11107.31|11107.31|11107.31|11107.2|11107.2|0
1606390550000|2020-11-26 11:35:50|11107.02|11107.02|11107.73|11107.73|11107.73|11107.73|11106.91|11106.91|0
1606390560000|2020-11-26 11:36:00|11107.26|11107.26|11107.02|11107.02|11107.26|11107.26|11107.02|11107.02|0
1606390580000|2020-11-26 11:36:20|11107.14|11107.14|11108.08|11108.08|11108.08|11108.08|11107.14|11107.14|0
1606390590000|2020-11-26 11:36:30|11108.2|11108.2|11108.3|11108.3|11108.3|11108.3|11108.2|11108.2|0
1606390600000|2020-11-26 11:36:40|11107.78|11107.78|11106.42|11106.42|11107.78|11107.78|11106.42|11106.42|0
1606390610000|2020-11-26 11:36:50|11106.35|11106.35|11106.22|11106.22|11106.5|11106.5|11106.22|11106.22|0
1606390620000|2020-11-26 11:37:00|11106.1|11106.1|11105.39|11105.39|11106.22|11106.22|11105.39|11105.39|0
1606390640000|2020-11-26 11:37:20|11105.32|11105.32|11105.03|11105.03|11105.32|11105.32|11105.03|11105.03|0
1606390650000|2020-11-26 11:37:30|11105.85|11105.85|11105.85|11105.85|11105.85|11105.85|11105.85|11105.85|0
1606390670000|2020-11-26 11:37:50|11105.65|11105.65|11105.65|11105.65|11105.65|11105.65|11105.65|11105.65|0
1606390680000|2020-11-26 11:38:00|11105.47|11105.47|11105.11|11105.11|11105.93|11105.93|11105.11|11105.11|0
1606390690000|2020-11-26 11:38:10|11105.01|11105.01|11105.01|11105.01|11105.01|11105.01|11105.01|11105.01|0
1606390700000|2020-11-26 11:38:20|11105.38|11105.38|11105.28|11105.28|11105.38|11105.38|11105.28|11105.28|0
1606390710000|2020-11-26 11:38:30|11105.15|11105.15|11104.89|11104.89|11105.28|11105.28|11104.89|11104.89|0
1606390720000|2020-11-26 11:38:40|11105.01|11105.01|11103.48|11103.48|11105.01|11105.01|11103.48|11103.48|0
1606390730000|2020-11-26 11:38:50|11103.24|11103.24|11102.77|11102.77|11103.24|11103.24|11102.77|11102.77|0
1606390740000|2020-11-26 11:39:00|11102.89|11102.89|11103.1|11103.1|11103.27|11103.27|11102.89|11102.89|0
1606390750000|2020-11-26 11:39:10|11102.9|11102.9|11102.77|11102.77|11102.9|11102.9|11102.77|11102.77|0
1606390760000|2020-11-26 11:39:20|11102.64|11102.64|11102.64|11102.64|11102.64|11102.64|11102.64|11102.64|0
1606390800000|2020-11-26 11:40:00|11103.66|11103.66|11104.82|11104.82|11104.82|11104.82|11103.66|11103.66|0
1606390810000|2020-11-26 11:40:10|11104.65|11104.65|11104.31|11104.31|11104.65|11104.65|11104.31|11104.31|0
1606390820000|2020-11-26 11:40:20|11104.42|11104.42|11104.59|11104.59|11104.66|11104.66|11104.42|11104.42|0
1606390830000|2020-11-26 11:40:30|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|0
1606390840000|2020-11-26 11:40:40|11105.01|11105.01|11105.3|11105.3|11105.3|11105.3|11105.01|11105.01|0
1606390850000|2020-11-26 11:40:50|11105.18|11105.18|11103.52|11103.52|11105.18|11105.18|11103.52|11103.52|0
1606390860000|2020-11-26 11:41:00|11103.69|11103.69|11103.31|11103.31|11103.69|11103.69|11103.19|11103.19|0
1606390870000|2020-11-26 11:41:10|11103.42|11103.42|11105.07|11105.07|11105.07|11105.07|11103.42|11103.42|0
1606390880000|2020-11-26 11:41:20|11104.71|11104.71|11104.71|11104.71|11104.71|11104.71|11104.71|11104.71|0
1606390890000|2020-11-26 11:41:30|11104.09|11104.09|11104.03|11104.03|11104.09|11104.09|11103.2|11103.2|0
1606390900000|2020-11-26 11:41:40|11103.83|11103.83|11102.55|11102.55|11103.83|11103.83|11102.55|11102.55|0
1606390910000|2020-11-26 11:41:50|11101.93|11101.93|11102.55|11102.55|11102.55|11102.55|11101.93|11101.93|0
1606390920000|2020-11-26 11:42:00|11103.44|11103.44|11101.64|11101.64|11103.44|11103.44|11101.11|11101.11|0
1606390930000|2020-11-26 11:42:10|11100.81|11100.81|11101.47|11101.47|11101.47|11101.47|11100.81|11100.81|0
1606390940000|2020-11-26 11:42:20|11101.02|11101.02|11101.31|11101.31|11101.31|11101.31|11101.02|11101.02|0
1606390950000|2020-11-26 11:42:30|11102.03|11102.03|11102.03|11102.03|11102.03|11102.03|11102.03|11102.03|0
1606390960000|2020-11-26 11:42:40|11102.13|11102.13|11100.45|11100.45|11102.13|11102.13|11100.45|11100.45|0
1606390970000|2020-11-26 11:42:50|11100.16|11100.16|11100.95|11100.95|11100.95|11100.95|11100.16|11100.16|0
1606390980000|2020-11-26 11:43:00|11100.72|11100.72|11100.22|11100.22|11100.89|11100.89|11100.22|11100.22|0
1606391000000|2020-11-26 11:43:20|11100.15|11100.15|11100.98|11100.98|11100.98|11100.98|11099.92|11099.92|0
1606391010000|2020-11-26 11:43:30|11101.81|11101.81|11100.56|11100.56|11101.81|11101.81|11100.56|11100.56|0
1606391020000|2020-11-26 11:43:40|11100.7|11100.7|11100.94|11100.94|11100.94|11100.94|11100.7|11100.7|0
1606391040000|2020-11-26 11:44:00|11100.79|11100.79|11100.4|11100.4|11100.79|11100.79|11100.4|11100.4|0
1606391060000|2020-11-26 11:44:20|11100.29|11100.29|11102.34|11102.34|11102.34|11102.34|11100.29|11100.29|0
1606391070000|2020-11-26 11:44:30|11102.05|11102.05|11102.05|11102.05|11102.05|11102.05|11102.05|11102.05|0
1606391080000|2020-11-26 11:44:40|11101.93|11101.93|11101.93|11101.93|11101.93|11101.93|11101.93|11101.93|0
1606391090000|2020-11-26 11:44:50|11101.75|11101.75|11101.41|11101.41|11101.75|11101.75|11101.41|11101.41|0
1606391100000|2020-11-26 11:45:00|11100.68|11100.68|11100.68|11100.68|11100.68|11100.68|11100.68|11100.68|0
1606391110000|2020-11-26 11:45:10|11101.06|11101.06|11100.84|11100.84|11101.25|11101.25|11100.72|11100.72|0
1606391120000|2020-11-26 11:45:20|11100.96|11100.96|11101.02|11101.02|11101.02|11101.02|11100.39|11100.39|0
1606391130000|2020-11-26 11:45:30|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|11100.85|0
1606391140000|2020-11-26 11:45:40|11100.62|11100.62|11100.65|11100.65|11100.75|11100.75|11100.62|11100.62|0
1606391150000|2020-11-26 11:45:50|11100.36|11100.36|11100.49|11100.49|11100.49|11100.49|11100.36|11100.36|0
1606391160000|2020-11-26 11:46:00|11100.86|11100.86|11101.48|11101.48|11101.48|11101.48|11100.86|11100.86|0
1606391170000|2020-11-26 11:46:10|11099.83|11099.83|11099.01|11099.01|11099.83|11099.83|11099.01|11099.01|0
1606391180000|2020-11-26 11:46:20|11099.37|11099.37|11099.97|11099.97|11099.97|11099.97|11099.37|11099.37|0
1606391190000|2020-11-26 11:46:30|11099.15|11099.15|11099.02|11099.02|11099.15|11099.15|11099.02|11099.02|0
1606391200000|2020-11-26 11:46:40|11098.87|11098.87|11098.75|11098.75|11099.11|11099.11|11098.75|11098.75|0
1606391210000|2020-11-26 11:46:50|11098.85|11098.85|11098.73|11098.73|11098.85|11098.85|11098.73|11098.73|0
1606391220000|2020-11-26 11:47:00|11098.25|11098.25|11098.4|11098.4|11098.4|11098.4|11098.02|11098.02|0
1606391230000|2020-11-26 11:47:10|11098.05|11098.05|11097.85|11097.85|11098.05|11098.05|11097.52|11097.52|0
1606391250000|2020-11-26 11:47:30|11097.49|11097.49|11096.74|11096.74|11097.49|11097.49|11096.04|11096.04|0
1606391260000|2020-11-26 11:47:40|11096.59|11096.59|11096.36|11096.36|11096.59|11096.59|11096.19|11096.19|0
1606391270000|2020-11-26 11:47:50|11095.99|11095.99|11100.26|11100.26|11102.62|11102.62|11095.99|11095.99|0
1606391280000|2020-11-26 11:48:00|11100.16|11100.16|11100.16|11100.16|11100.16|11100.16|11100.16|11100.16|0
1606391290000|2020-11-26 11:48:10|11099.78|11099.78|11099.78|11099.78|11099.78|11099.78|11099.78|11099.78|0
1606391300000|2020-11-26 11:48:20|11099.9|11099.9|11099.67|11099.67|11099.9|11099.9|11099.67|11099.67|0
1606391310000|2020-11-26 11:48:30|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|11099.77|0
1606391320000|2020-11-26 11:48:40|11101.02|11101.02|11100.85|11100.85|11101.02|11101.02|11100.85|11100.85|0
1606391330000|2020-11-26 11:48:50|11101.47|11101.47|11103.34|11103.34|11103.96|11103.96|11101.47|11101.47|0
1606391340000|2020-11-26 11:49:00|11103.96|11103.96|11103.96|11103.96|11103.96|11103.96|11103.96|11103.96|0
1606391360000|2020-11-26 11:49:20|11103.62|11103.62|11103.62|11103.62|11103.62|11103.62|11103.62|11103.62|0
1606391390000|2020-11-26 11:49:50|11104.13|11104.13|11104.3|11104.3|11104.3|11104.3|11104.13|11104.13|0
1606391400000|2020-11-26 11:50:00|11104.64|11104.64|11104.85|11104.85|11105.22|11105.22|11104.64|11104.64|0
1606391410000|2020-11-26 11:50:10|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|11104.23|0
1606391420000|2020-11-26 11:50:20|11103.41|11103.41|11103.24|11103.24|11103.54|11103.54|11103.24|11103.24|0
1606391430000|2020-11-26 11:50:30|11103|11103|11103|11103|11103|11103|11103|11103|0
1606391440000|2020-11-26 11:50:40|11103.24|11103.24|11103.24|11103.24|11103.24|11103.24|11103.24|11103.24|0
1606391450000|2020-11-26 11:50:50|11102.41|11102.41|11102.41|11102.41|11102.41|11102.41|11102.41|11102.41|0
1606391480000|2020-11-26 11:51:20|11102.17|11102.17|11102.17|11102.17|11102.17|11102.17|11102.17|11102.17|0
1606391500000|2020-11-26 11:51:40|11103.95|11103.95|11105.41|11105.41|11106.07|11106.07|11103.95|11103.95|0
1606391510000|2020-11-26 11:51:50|11105.05|11105.05|11102.81|11102.81|11105.05|11105.05|11102.81|11102.81|0
1606391520000|2020-11-26 11:52:00|11102.18|11102.18|11103.83|11103.83|11103.83|11103.83|11102.18|11102.18|0
1606391530000|2020-11-26 11:52:10|11104.65|11104.65|11104.89|11104.89|11104.89|11104.89|11104.65|11104.65|0
1606391540000|2020-11-26 11:52:20|11105.14|11105.14|11105.05|11105.05|11105.14|11105.14|11105.05|11105.05|0
1606391550000|2020-11-26 11:52:30|11104.98|11104.98|11104.98|11104.98|11104.98|11104.98|11104.98|11104.98|0
1606391560000|2020-11-26 11:52:40|11104.81|11104.81|11103.89|11103.89|11104.81|11104.81|11103.89|11103.89|0
1606391570000|2020-11-26 11:52:50|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|0
1606391580000|2020-11-26 11:53:00|11102.48|11102.48|11101.86|11101.86|11102.48|11102.48|11101.86|11101.86|0
1606391590000|2020-11-26 11:53:10|11099.39|11099.39|11099.68|11099.68|11100.25|11100.25|11099.39|11099.39|0
1606391600000|2020-11-26 11:53:20|11099.58|11099.58|11099.32|11099.32|11099.58|11099.58|11099.32|11099.32|0
1606391610000|2020-11-26 11:53:30|11100.14|11100.14|11099.64|11099.64|11100.17|11100.17|11099.64|11099.64|0
1606391620000|2020-11-26 11:53:40|11099.52|11099.52|11099.26|11099.26|11099.52|11099.52|11099.26|11099.26|0
1606391630000|2020-11-26 11:53:50|11099.54|11099.54|11099.28|11099.28|11099.54|11099.54|11099.28|11099.28|0
1606391640000|2020-11-26 11:54:00|11098.81|11098.81|11098.74|11098.74|11098.81|11098.81|11098.74|11098.74|0
1606391660000|2020-11-26 11:54:20|11098.86|11098.86|11097.76|11097.76|11098.86|11098.86|11097.76|11097.76|0
1606391670000|2020-11-26 11:54:30|11097.25|11097.25|11097.22|11097.22|11097.42|11097.42|11097.22|11097.22|0
1606391680000|2020-11-26 11:54:40|11097.84|11097.84|11099.47|11099.47|11099.47|11099.47|11097.84|11097.84|0
1606391690000|2020-11-26 11:54:50|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|0
1606391700000|2020-11-26 11:55:00|11100.14|11100.14|11098.43|11098.43|11100.14|11100.14|11098.43|11098.43|0
1606391710000|2020-11-26 11:55:10|11098.3|11098.3|11099.15|11099.15|11099.15|11099.15|11098.3|11098.3|0
1606391720000|2020-11-26 11:55:20|11098.69|11098.69|11098.88|11098.88|11098.88|11098.88|11098.59|11098.59|0
1606391730000|2020-11-26 11:55:30|11098.95|11098.95|11099.08|11099.08|11099.08|11099.08|11098.95|11098.95|0
1606391740000|2020-11-26 11:55:40|11098.99|11098.99|11098.99|11098.99|11098.99|11098.99|11098.99|11098.99|0
1606391750000|2020-11-26 11:55:50|11098.89|11098.89|11098.43|11098.43|11098.89|11098.89|11098.43|11098.43|0
1606391760000|2020-11-26 11:56:00|11098.29|11098.29|11098.37|11098.37|11098.99|11098.99|11098.14|11098.14|0
1606391770000|2020-11-26 11:56:10|11098.22|11098.22|11098.22|11098.22|11098.22|11098.22|11098.22|11098.22|0
1606391790000|2020-11-26 11:56:30|11097.86|11097.86|11096.55|11096.55|11097.86|11097.86|11096.18|11096.18|0
1606391800000|2020-11-26 11:56:40|11096.91|11096.91|11096.91|11096.91|11096.91|11096.91|11096.91|11096.91|0
1606391810000|2020-11-26 11:56:50|11096.81|11096.81|11096.17|11096.17|11096.81|11096.81|11096.17|11096.17|0
1606391820000|2020-11-26 11:57:00|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|0
1606391830000|2020-11-26 11:57:10|11095.54|11095.54|11096.5|11096.5|11096.5|11096.5|11095.54|11095.54|0
1606391850000|2020-11-26 11:57:30|11096.39|11096.39|11096.5|11096.5|11096.5|11096.5|11096.39|11096.39|0
1606391860000|2020-11-26 11:57:40|11096.32|11096.32|11096.32|11096.32|11096.32|11096.32|11096.32|11096.32|0
1606391870000|2020-11-26 11:57:50|11096.02|11096.02|11095.67|11095.67|11096.02|11096.02|11095.67|11095.67|0
1606391880000|2020-11-26 11:58:00|11095.39|11095.39|11095.51|11095.51|11095.51|11095.51|11095.39|11095.39|0
1606391890000|2020-11-26 11:58:10|11095.6|11095.6|11095.6|11095.6|11095.6|11095.6|11095.6|11095.6|0
1606391900000|2020-11-26 11:58:20|11094.78|11094.78|11094.78|11094.78|11094.78|11094.78|11094.78|11094.78|0
1606391910000|2020-11-26 11:58:30|11094.65|11094.65|11095.15|11095.15|11095.15|11095.15|11094.58|11094.58|0
1606391920000|2020-11-26 11:58:40|11094.91|11094.91|11095.44|11095.44|11095.44|11095.44|11094.91|11094.91|0
1606391930000|2020-11-26 11:58:50|11095.58|11095.58|11095.16|11095.16|11095.92|11095.92|11095.16|11095.16|0
1606391960000|2020-11-26 11:59:20|11095.07|11095.07|11095.07|11095.07|11095.07|11095.07|11095.07|11095.07|0
1606391970000|2020-11-26 11:59:30|11094.22|11094.22|11093.11|11093.11|11094.22|11094.22|11093.11|11093.11|0
1606391990000|2020-11-26 11:59:50|11093.3|11093.3|11094.84|11094.84|11094.84|11094.84|11093.3|11093.3|0
1606392010000|2020-11-26 12:00:10|11095.28|11095.28|11095.3|11095.3|11095.45|11095.45|11095.28|11095.28|0
1606392020000|2020-11-26 12:00:20|11095.92|11095.92|11096.46|11096.46|11096.46|11096.46|11095.92|11095.92|0
1606392040000|2020-11-26 12:00:40|11096.8|11096.8|11095.97|11095.97|11096.8|11096.8|11095.97|11095.97|0
1606392060000|2020-11-26 12:01:00|11096.16|11096.16|11100.56|11100.56|11100.56|11100.56|11096.16|11096.16|0
1606392070000|2020-11-26 12:01:10|11100.66|11100.66|11101.02|11101.02|11101.02|11101.02|11100.66|11100.66|0
1606392080000|2020-11-26 12:01:20|11101.84|11101.84|11101.84|11101.84|11101.84|11101.84|11101.84|11101.84|0
1606392090000|2020-11-26 12:01:30|11101.16|11101.16|11101.4|11101.4|11101.4|11101.4|11101.16|11101.16|0
1606392120000|2020-11-26 12:02:00|11101.69|11101.69|11102.29|11102.29|11102.85|11102.85|11101.69|11101.69|0
1606392140000|2020-11-26 12:02:20|11102.57|11102.57|11102.57|11102.57|11102.57|11102.57|11102.57|11102.57|0
1606392160000|2020-11-26 12:02:40|11102.71|11102.71|11103.46|11103.46|11103.46|11103.46|11102.71|11102.71|0
1606392170000|2020-11-26 12:02:50|11103.97|11103.97|11103.97|11103.97|11103.97|11103.97|11103.97|11103.97|0
1606392180000|2020-11-26 12:03:00|11104.14|11104.14|11103.46|11103.46|11104.14|11104.14|11103.46|11103.46|0
1606392190000|2020-11-26 12:03:10|11102.64|11102.64|11103.22|11103.22|11103.22|11103.22|11102.64|11102.64|0
1606392200000|2020-11-26 12:03:20|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|11103.12|0
1606392210000|2020-11-26 12:03:30|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|0
1606392220000|2020-11-26 12:03:40|11103.35|11103.35|11103.35|11103.35|11103.35|11103.35|11103.35|11103.35|0
1606392230000|2020-11-26 12:03:50|11103.54|11103.54|11103.49|11103.49|11103.54|11103.54|11103.37|11103.37|0
1606392240000|2020-11-26 12:04:00|11103.61|11103.61|11103.72|11103.72|11103.72|11103.72|11103.61|11103.61|0
1606392260000|2020-11-26 12:04:20|11103.96|11103.96|11103.96|11103.96|11103.96|11103.96|11103.96|11103.96|0
1606392270000|2020-11-26 12:04:30|11104.3|11104.3|11104.3|11104.3|11104.3|11104.3|11104.3|11104.3|0
1606392280000|2020-11-26 12:04:40|11104.47|11104.47|11105.19|11105.19|11105.19|11105.19|11104.47|11104.47|0
1606392300000|2020-11-26 12:05:00|11105.31|11105.31|11105.68|11105.68|11105.68|11105.68|11105.31|11105.31|0
1606392310000|2020-11-26 12:05:10|11105.82|11105.82|11105.65|11105.65|11105.82|11105.82|11105.65|11105.65|0
1606392320000|2020-11-26 12:05:20|11105.77|11105.77|11105.77|11105.77|11105.77|11105.77|11105.77|11105.77|0
1606392340000|2020-11-26 12:05:40|11104.95|11104.95|11104.95|11104.95|11104.95|11104.95|11104.95|11104.95|0
1606392350000|2020-11-26 12:05:50|11105.14|11105.14|11105.11|11105.11|11105.47|11105.47|11105.11|11105.11|0
1606392360000|2020-11-26 12:06:00|11104.29|11104.29|11104.29|11104.29|11104.29|11104.29|11104.29|11104.29|0
1606392370000|2020-11-26 12:06:10|11104.19|11104.19|11104.65|11104.65|11104.79|11104.79|11104.19|11104.19|0
1606392380000|2020-11-26 12:06:20|11104.82|11104.82|11105.16|11105.16|11105.16|11105.16|11104.82|11104.82|0
1606392390000|2020-11-26 12:06:30|11105.06|11105.06|11104.72|11104.72|11105.06|11105.06|11104.72|11104.72|0
1606392400000|2020-11-26 12:06:40|11105.08|11105.08|11105.08|11105.08|11105.08|11105.08|11105.08|11105.08|0
1606392420000|2020-11-26 12:07:00|11106.27|11106.27|11106.64|11106.64|11106.64|11106.64|11106.27|11106.27|0
1606392430000|2020-11-26 12:07:10|11107.15|11107.15|11106.81|11106.81|11107.15|11107.15|11106.81|11106.81|0
1606392440000|2020-11-26 12:07:20|11106.3|11106.3|11106.3|11106.3|11106.3|11106.3|11106.3|11106.3|0
1606392450000|2020-11-26 12:07:30|11106.18|11106.18|11106.18|11106.18|11106.18|11106.18|11106.18|11106.18|0
1606392460000|2020-11-26 12:07:40|11106.37|11106.37|11106.37|11106.37|11106.37|11106.37|11106.37|11106.37|0
1606392470000|2020-11-26 12:07:50|11106.95|11106.95|11108.81|11108.81|11108.81|11108.81|11106.95|11106.95|0
1606392480000|2020-11-26 12:08:00|11108.19|11108.19|11105.3|11105.3|11108.19|11108.19|11105.3|11105.3|0
1606392490000|2020-11-26 12:08:10|11103.65|11103.65|11104.11|11104.11|11104.11|11104.11|11103.4|11103.4|0
1606392500000|2020-11-26 12:08:20|11104.81|11104.81|11105.22|11105.22|11105.22|11105.22|11104.81|11104.81|0
1606392510000|2020-11-26 12:08:30|11105.33|11105.33|11105.86|11105.86|11105.86|11105.86|11105.33|11105.33|0
1606392520000|2020-11-26 12:08:40|11105.95|11105.95|11106.19|11106.19|11106.19|11106.19|11105.95|11105.95|0
1606392530000|2020-11-26 12:08:50|11106.34|11106.34|11106.91|11106.91|11106.91|11106.91|11106.34|11106.34|0
1606392540000|2020-11-26 12:09:00|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|0
1606392550000|2020-11-26 12:09:10|11106.28|11106.28|11105.98|11105.98|11106.28|11106.28|11105.98|11105.98|0
1606392560000|2020-11-26 12:09:20|11106.27|11106.27|11106.51|11106.51|11106.51|11106.51|11106.27|11106.27|0
1606392570000|2020-11-26 12:09:30|11106.8|11106.8|11106.8|11106.8|11106.8|11106.8|11106.8|11106.8|0
1606392590000|2020-11-26 12:09:50|11106.76|11106.76|11108.24|11108.24|11108.24|11108.24|11106.76|11106.76|0
1606392600000|2020-11-26 12:10:00|11108.47|11108.47|11109.84|11109.84|11109.84|11109.84|11108.47|11108.47|0
1606392610000|2020-11-26 12:10:10|11110.11|11110.11|11110.71|11110.71|11110.71|11110.71|11110.11|11110.11|0
1606392620000|2020-11-26 12:10:20|11110.47|11110.47|11110.94|11110.94|11110.94|11110.94|11110.47|11110.47|0
1606392630000|2020-11-26 12:10:30|11110.58|11110.58|11110.58|11110.58|11110.58|11110.58|11110.58|11110.58|0
1606392640000|2020-11-26 12:10:40|11111.06|11111.06|11111.68|11111.68|11111.68|11111.68|11111.06|11111.06|0
1606392650000|2020-11-26 12:10:50|11111.91|11111.91|11112.74|11112.74|11112.74|11112.74|11111.91|11111.91|0
1606392660000|2020-11-26 12:11:00|11111.09|11111.09|11111.64|11111.64|11111.91|11111.91|11111.09|11111.09|0
1606392670000|2020-11-26 12:11:10|11112.47|11112.47|11113.29|11113.29|11113.29|11113.29|11112.47|11112.47|0
1606392680000|2020-11-26 12:11:20|11113|11113|11113.82|11113.82|11113.82|11113.82|11113|11113|0
1606392690000|2020-11-26 12:11:30|11113.7|11113.7|11113.51|11113.51|11113.7|11113.7|11113.51|11113.51|0
1606392700000|2020-11-26 12:11:40|11113.68|11113.68|11113.68|11113.68|11113.68|11113.68|11113.68|11113.68|0
1606392710000|2020-11-26 12:11:50|11114.19|11114.19|11114.4|11114.4|11114.53|11114.53|11114.19|11114.19|0
1606392720000|2020-11-26 12:12:00|11114.23|11114.23|11113.95|11113.95|11114.23|11114.23|11113.95|11113.95|0
1606392730000|2020-11-26 12:12:10|11112.3|11112.3|11113.95|11113.95|11113.95|11113.95|11112.3|11112.3|0
1606392740000|2020-11-26 12:12:20|11113.58|11113.58|11113.58|11113.58|11113.58|11113.58|11113.58|11113.58|0
1606392750000|2020-11-26 12:12:30|11113.47|11113.47|11113.47|11113.47|11113.47|11113.47|11113.47|11113.47|0
1606392760000|2020-11-26 12:12:40|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|11114.29|0
1606392770000|2020-11-26 12:12:50|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|0
1606392780000|2020-11-26 12:13:00|11113.94|11113.94|11113.72|11113.72|11113.94|11113.94|11113.72|11113.72|0
1606392790000|2020-11-26 12:13:10|11113.98|11113.98|11114.32|11114.32|11114.32|11114.32|11113.98|11113.98|0
1606392800000|2020-11-26 12:13:20|11114.41|11114.41|11114|11114|11114.41|11114.41|11114|11114|0
1606392810000|2020-11-26 12:13:30|11113.86|11113.86|11114.54|11114.54|11114.54|11114.54|11113.71|11113.71|0
1606392820000|2020-11-26 12:13:40|11114.67|11114.67|11114.38|11114.38|11114.67|11114.67|11114.38|11114.38|0
1606392830000|2020-11-26 12:13:50|11114.26|11114.26|11113.8|11113.8|11114.26|11114.26|11113.8|11113.8|0
1606392850000|2020-11-26 12:14:10|11113.68|11113.68|11114.06|11114.06|11114.06|11114.06|11113.68|11113.68|0
1606392860000|2020-11-26 12:14:20|11114.2|11114.2|11114.35|11114.35|11114.35|11114.35|11114.2|11114.2|0
1606392890000|2020-11-26 12:14:50|11113.97|11113.97|11114.21|11114.21|11114.21|11114.21|11113.97|11113.97|0
1606392900000|2020-11-26 12:15:00|11114.06|11114.06|11112.72|11112.72|11114.06|11114.06|11112.72|11112.72|0
1606392910000|2020-11-26 12:15:10|11112.49|11112.49|11112.64|11112.64|11113.39|11113.39|11112.49|11112.49|0
1606392920000|2020-11-26 12:15:20|11112.35|11112.35|11112.26|11112.26|11112.69|11112.69|11112.26|11112.26|0
1606392930000|2020-11-26 12:15:30|11111.97|11111.97|11112.36|11112.36|11112.36|11112.36|11111.97|11111.97|0
1606392940000|2020-11-26 12:15:40|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|11112.74|0
1606392950000|2020-11-26 12:15:50|11113.09|11113.09|11113.09|11113.09|11113.09|11113.09|11113.09|11113.09|0
1606392960000|2020-11-26 12:16:00|11113.26|11113.26|11113.77|11113.77|11113.77|11113.77|11113.26|11113.26|0
1606392980000|2020-11-26 12:16:20|11114.01|11114.01|11113.72|11113.72|11114.01|11114.01|11113.72|11113.72|0
1606392990000|2020-11-26 12:16:30|11113.94|11113.94|11113.86|11113.86|11113.94|11113.94|11113.86|11113.86|0
1606393000000|2020-11-26 12:16:40|11114.06|11114.06|11114.06|11114.06|11114.06|11114.06|11114.06|11114.06|0
1606393020000|2020-11-26 12:17:00|11114.54|11114.54|11114.17|11114.17|11114.54|11114.54|11114.17|11114.17|0
1606393030000|2020-11-26 12:17:10|11112.82|11112.82|11113.1|11113.1|11113.1|11113.1|11112.82|11112.82|0
1606393040000|2020-11-26 12:17:20|11113.57|11113.57|11114.21|11114.21|11114.59|11114.59|11113.57|11113.57|0
1606393050000|2020-11-26 12:17:30|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|11114.04|0
1606393060000|2020-11-26 12:17:40|11114.63|11114.63|11115.22|11115.22|11115.22|11115.22|11114.63|11114.63|0
1606393070000|2020-11-26 12:17:50|11115.35|11115.35|11115.18|11115.18|11115.35|11115.35|11115.18|11115.18|0
1606393080000|2020-11-26 12:18:00|11115.05|11115.05|11115.3|11115.3|11115.3|11115.3|11114.88|11114.88|0
1606393090000|2020-11-26 12:18:10|11115.49|11115.49|11116.15|11116.15|11116.15|11116.15|11115.32|11115.32|0
1606393100000|2020-11-26 12:18:20|11115.86|11115.86|11115.34|11115.34|11115.86|11115.86|11115.34|11115.34|0
1606393110000|2020-11-26 12:18:30|11115.15|11115.15|11115.25|11115.25|11115.25|11115.25|11115.15|11115.15|0
1606393120000|2020-11-26 12:18:40|11115.45|11115.45|11115.32|11115.32|11115.45|11115.45|11114.69|11114.69|0
1606393130000|2020-11-26 12:18:50|11115.19|11115.19|11113.1|11113.1|11115.19|11115.19|11113.1|11113.1|0
1606393140000|2020-11-26 12:19:00|11113.03|11113.03|11113.03|11113.03|11113.03|11113.03|11113.03|11113.03|0
1606393150000|2020-11-26 12:19:10|11112.96|11112.96|11113.42|11113.42|11113.42|11113.42|11112.59|11112.59|0
1606393160000|2020-11-26 12:19:20|11113.32|11113.32|11113.83|11113.83|11113.83|11113.83|11113.32|11113.32|0
1606393180000|2020-11-26 12:19:40|11114.17|11114.17|11114|11114|11114.17|11114.17|11114|11114|0
1606393190000|2020-11-26 12:19:50|11114.24|11114.24|11114.17|11114.17|11114.24|11114.24|11114.17|11114.17|0
1606393200000|2020-11-26 12:20:00|11114.4|11114.4|11114.4|11114.4|11114.4|11114.4|11114.4|11114.4|0
1606393210000|2020-11-26 12:20:10|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|0
1606393230000|2020-11-26 12:20:30|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|11113.82|0
1606393240000|2020-11-26 12:20:40|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|11114.17|0
1606393250000|2020-11-26 12:20:50|11115|11115|11114.88|11114.88|11115|11115|11114.88|11114.88|0
1606393260000|2020-11-26 12:21:00|11114.73|11114.73|11114.73|11114.73|11114.87|11114.87|11114.7|11114.7|0
1606393280000|2020-11-26 12:21:20|11114.58|11114.58|11115.01|11115.01|11115.47|11115.47|11114.41|11114.41|0
1606393290000|2020-11-26 12:21:30|11114.78|11114.78|11114.78|11114.78|11114.78|11114.78|11114.78|11114.78|0
1606393300000|2020-11-26 12:21:40|11114.54|11114.54|11115.22|11115.22|11115.46|11115.46|11114.54|11114.54|0
1606393310000|2020-11-26 12:21:50|11115.12|11115.12|11114.38|11114.38|11115.12|11115.12|11114.38|11114.38|0
1606393320000|2020-11-26 12:22:00|11114.24|11114.24|11114.73|11114.73|11115.21|11115.21|11114.24|11114.24|0
1606393330000|2020-11-26 12:22:10|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|0
1606393340000|2020-11-26 12:22:20|11115.19|11115.19|11115.46|11115.46|11115.56|11115.56|11115.19|11115.19|0
1606393350000|2020-11-26 12:22:30|11114.64|11114.64|11113.72|11113.72|11114.64|11114.64|11113.72|11113.72|0
1606393360000|2020-11-26 12:22:40|11113.57|11113.57|11113.57|11113.57|11113.57|11113.57|11113.57|11113.57|0
1606393370000|2020-11-26 12:22:50|11113.43|11113.43|11113.43|11113.43|11113.43|11113.43|11113.43|11113.43|0
1606393380000|2020-11-26 12:23:00|11112.85|11112.85|11112.36|11112.36|11112.85|11112.85|11112.36|11112.36|0
1606393390000|2020-11-26 12:23:10|11112.02|11112.02|11112.42|11112.42|11112.53|11112.53|11112.02|11112.02|0
1606393410000|2020-11-26 12:23:30|11112.96|11112.96|11112.68|11112.68|11112.96|11112.96|11112.68|11112.68|0
1606393420000|2020-11-26 12:23:40|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|11112.91|0
1606393430000|2020-11-26 12:23:50|11113.25|11113.25|11113.21|11113.21|11113.45|11113.45|11113.21|11113.21|0
1606393440000|2020-11-26 12:24:00|11112.98|11112.98|11110.82|11110.82|11112.98|11112.98|11110.82|11110.82|0
1606393450000|2020-11-26 12:24:10|11110.62|11110.62|11110.38|11110.38|11110.62|11110.62|11110.38|11110.38|0
1606393460000|2020-11-26 12:24:20|11108.74|11108.74|11108.74|11108.74|11108.97|11108.97|11108.74|11108.74|0
1606393470000|2020-11-26 12:24:30|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|0
1606393480000|2020-11-26 12:24:40|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|11108.27|0
1606393490000|2020-11-26 12:24:50|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|0
1606393500000|2020-11-26 12:25:00|11108.64|11108.64|11108.54|11108.54|11108.64|11108.64|11108.41|11108.41|0
1606393510000|2020-11-26 12:25:10|11108.67|11108.67|11108.81|11108.81|11108.91|11108.91|11108.67|11108.67|0
1606393530000|2020-11-26 12:25:30|11106.34|11106.34|11104.9|11104.9|11106.34|11106.34|11104.9|11104.9|0
1606393540000|2020-11-26 12:25:40|11105.19|11105.19|11105.47|11105.47|11105.47|11105.47|11105.19|11105.19|0
1606393550000|2020-11-26 12:25:50|11105.62|11105.62|11105.62|11105.62|11105.62|11105.62|11105.62|11105.62|0
1606393560000|2020-11-26 12:26:00|11105.78|11105.78|11105.78|11105.78|11105.78|11105.78|11105.78|11105.78|0
1606393570000|2020-11-26 12:26:10|11105.16|11105.16|11104.8|11104.8|11105.16|11105.16|11104.8|11104.8|0
1606393580000|2020-11-26 12:26:20|11105.06|11105.06|11105.72|11105.72|11105.72|11105.72|11105.06|11105.06|0
1606393600000|2020-11-26 12:26:40|11105.48|11105.48|11105.48|11105.48|11105.48|11105.48|11105.48|11105.48|0
1606393610000|2020-11-26 12:26:50|11105.14|11105.14|11102.67|11102.67|11105.14|11105.14|11102.67|11102.67|0
1606393620000|2020-11-26 12:27:00|11102.53|11102.53|11102.24|11102.24|11102.53|11102.53|11102.24|11102.24|0
1606393630000|2020-11-26 12:27:10|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|11102.43|0
1606393640000|2020-11-26 12:27:20|11102.2|11102.2|11101.87|11101.87|11102.34|11102.34|11101.72|11101.72|0
1606393660000|2020-11-26 12:27:40|11102.16|11102.16|11102.16|11102.16|11102.16|11102.16|11102.16|11102.16|0
1606393670000|2020-11-26 12:27:50|11102.39|11102.39|11103.6|11103.6|11103.6|11103.6|11101.8|11101.8|0
1606393680000|2020-11-26 12:28:00|11103.74|11103.74|11103.88|11103.88|11103.88|11103.88|11103.74|11103.74|0
1606393700000|2020-11-26 12:28:20|11103.76|11103.76|11103.76|11103.76|11103.76|11103.76|11103.76|11103.76|0
1606393710000|2020-11-26 12:28:30|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|0
1606393720000|2020-11-26 12:28:40|11103.42|11103.42|11102.11|11102.11|11103.42|11103.42|11102.11|11102.11|0
1606393740000|2020-11-26 12:29:00|11102.4|11102.4|11102.23|11102.23|11102.4|11102.4|11102.23|11102.23|0
1606393750000|2020-11-26 12:29:10|11101.79|11101.79|11101.54|11101.54|11101.79|11101.79|11101.54|11101.54|0
1606393760000|2020-11-26 12:29:20|11101.4|11101.4|11101.73|11101.73|11102.02|11102.02|11101.2|11101.2|0
1606393770000|2020-11-26 12:29:30|11101.59|11101.59|11102.3|11102.3|11102.3|11102.3|11101.59|11101.59|0
1606393790000|2020-11-26 12:29:50|11102.59|11102.59|11102.46|11102.46|11102.75|11102.75|11102.46|11102.46|0
1606393800000|2020-11-26 12:30:00|11102.82|11102.82|11102.82|11102.82|11102.82|11102.82|11102.82|11102.82|0
1606393810000|2020-11-26 12:30:10|11102.46|11102.46|11102.23|11102.23|11102.46|11102.46|11102.23|11102.23|0
1606393820000|2020-11-26 12:30:20|11102.09|11102.09|11102.09|11102.09|11102.09|11102.09|11102.09|11102.09|0
1606393830000|2020-11-26 12:30:30|11102.2|11102.2|11103.51|11103.51|11103.51|11103.51|11102.2|11102.2|0
1606393840000|2020-11-26 12:30:40|11103.21|11103.21|11102.65|11102.65|11103.21|11103.21|11102.65|11102.65|0
1606393860000|2020-11-26 12:31:00|11102.94|11102.94|11103.45|11103.45|11103.45|11103.45|11102.94|11102.94|0
1606393870000|2020-11-26 12:31:10|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|11104.27|0
1606393880000|2020-11-26 12:31:20|11104.51|11104.51|11104.38|11104.38|11104.51|11104.51|11104.38|11104.38|0
1606393900000|2020-11-26 12:31:40|11104.52|11104.52|11104.3|11104.3|11104.52|11104.52|11104.3|11104.3|0
1606393910000|2020-11-26 12:31:50|11104.64|11104.64|11104.88|11104.88|11104.88|11104.88|11104.64|11104.64|0
1606393920000|2020-11-26 12:32:00|11105.24|11105.24|11105.07|11105.07|11105.24|11105.24|11105.07|11105.07|0
1606393930000|2020-11-26 12:32:10|11105.24|11105.24|11105.07|11105.07|11105.24|11105.24|11105.07|11105.07|0
1606393940000|2020-11-26 12:32:20|11104.73|11104.73|11105.69|11105.69|11105.69|11105.69|11104.45|11104.45|0
1606393950000|2020-11-26 12:32:30|11103.82|11103.82|11103.82|11103.82|11103.82|11103.82|11103.82|11103.82|0
1606393990000|2020-11-26 12:33:10|11103.59|11103.59|11103.71|11103.71|11103.71|11103.71|11102.7|11102.7|0
1606394000000|2020-11-26 12:33:20|11103.56|11103.56|11103.53|11103.53|11103.82|11103.82|11103.53|11103.53|0
1606394010000|2020-11-26 12:33:30|11103.76|11103.76|11104.59|11104.59|11104.59|11104.59|11103.76|11103.76|0
1606394020000|2020-11-26 12:33:40|11104.52|11104.52|11105.93|11105.93|11105.93|11105.93|11104.52|11104.52|0
1606394030000|2020-11-26 12:33:50|11105.86|11105.86|11105.79|11105.79|11105.86|11105.86|11105.79|11105.79|0
1606394040000|2020-11-26 12:34:00|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|0
1606394050000|2020-11-26 12:34:10|11105.35|11105.35|11104.72|11104.72|11105.35|11105.35|11104.72|11104.72|0
1606394060000|2020-11-26 12:34:20|11104.62|11104.62|11104.62|11104.62|11104.62|11104.62|11104.62|11104.62|0
1606394080000|2020-11-26 12:34:40|11104.39|11104.39|11104.39|11104.39|11104.39|11104.39|11104.39|11104.39|0
1606394090000|2020-11-26 12:34:50|11106.04|11106.04|11105.92|11105.92|11106.04|11106.04|11105.92|11105.92|0
1606394100000|2020-11-26 12:35:00|11105.41|11105.41|11105.41|11105.41|11105.41|11105.41|11105.41|11105.41|0
1606394110000|2020-11-26 12:35:10|11105.7|11105.7|11107.06|11107.06|11107.06|11107.06|11105.41|11105.41|0
1606394130000|2020-11-26 12:35:30|11108.71|11108.71|11107.06|11107.06|11108.71|11108.71|11107.06|11107.06|0
1606394140000|2020-11-26 12:35:40|11106.7|11106.7|11105.51|11105.51|11106.7|11106.7|11105.51|11105.51|0
1606394150000|2020-11-26 12:35:50|11106.33|11106.33|11106.07|11106.07|11106.33|11106.33|11106.07|11106.07|0
1606394170000|2020-11-26 12:36:10|11106.22|11106.22|11105.07|11105.07|11106.22|11106.22|11105.07|11105.07|0
1606394200000|2020-11-26 12:36:40|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|11105.31|0
1606394230000|2020-11-26 12:37:10|11103.66|11103.66|11103.66|11103.66|11103.66|11103.66|11103.66|11103.66|0
1606394240000|2020-11-26 12:37:20|11103.42|11103.42|11103.13|11103.13|11103.42|11103.42|11103.13|11103.13|0
1606394250000|2020-11-26 12:37:30|11102.84|11102.84|11102.84|11102.84|11102.84|11102.84|11102.84|11102.84|0
1606394290000|2020-11-26 12:38:10|11102.5|11102.5|11102.44|11102.44|11102.5|11102.5|11102.44|11102.44|0
1606394320000|2020-11-26 12:38:40|11102.37|11102.37|11101.86|11101.86|11102.37|11102.37|11101.86|11101.86|0
1606394340000|2020-11-26 12:39:00|11101.52|11101.52|11100.53|11100.53|11101.52|11101.52|11100.53|11100.53|0
1606394350000|2020-11-26 12:39:10|11100.41|11100.41|11100.41|11100.41|11100.41|11100.41|11100.41|11100.41|0
1606394360000|2020-11-26 12:39:20|11100.29|11100.29|11099.82|11099.82|11100.29|11100.29|11099.82|11099.82|0
1606394370000|2020-11-26 12:39:30|11099.59|11099.59|11100.12|11100.12|11100.12|11100.12|11099.59|11099.59|0
1606394380000|2020-11-26 12:39:40|11100.27|11100.27|11100.78|11100.78|11100.78|11100.78|11100.18|11100.18|0
1606394390000|2020-11-26 12:39:50|11100.04|11100.04|11099.8|11099.8|11100.04|11100.04|11099.8|11099.8|0
1606394400000|2020-11-26 12:40:00|11099.67|11099.67|11099.31|11099.31|11099.67|11099.67|11099.31|11099.31|0
1606394410000|2020-11-26 12:40:10|11099.57|11099.57|11099.57|11099.57|11099.7|11099.7|11099.57|11099.57|0
1606394440000|2020-11-26 12:40:40|11099.64|11099.64|11099.84|11099.84|11099.84|11099.84|11099.64|11099.64|0
1606394450000|2020-11-26 12:40:50|11100.66|11100.66|11100.66|11100.66|11100.66|11100.66|11100.66|11100.66|0
1606394460000|2020-11-26 12:41:00|11100.95|11100.95|11101.19|11101.19|11101.19|11101.19|11100.9|11100.9|0
1606394470000|2020-11-26 12:41:10|11102.01|11102.01|11105.14|11105.14|11105.14|11105.14|11102.01|11102.01|0
1606394480000|2020-11-26 12:41:20|11104.32|11104.32|11105.16|11105.16|11105.16|11105.16|11104.32|11104.32|0
1606394500000|2020-11-26 12:41:40|11105.23|11105.23|11105.43|11105.43|11105.43|11105.43|11105.09|11105.09|0
1606394510000|2020-11-26 12:41:50|11105.34|11105.34|11105.06|11105.06|11105.34|11105.34|11105.06|11105.06|0
1606394520000|2020-11-26 12:42:00|11104.99|11104.99|11104.84|11104.84|11104.99|11104.99|11104.65|11104.65|0
1606394530000|2020-11-26 12:42:10|11104.01|11104.01|11104.2|11104.2|11104.2|11104.2|11104.01|11104.01|0
1606394540000|2020-11-26 12:42:20|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|11104.44|0
1606394560000|2020-11-26 12:42:40|11104.73|11104.73|11104.64|11104.64|11104.73|11104.73|11104.58|11104.58|0
1606394570000|2020-11-26 12:42:50|11105|11105|11105|11105|11105|11105|11105|11105|0
1606394590000|2020-11-26 12:43:10|11104.87|11104.87|11104.8|11104.8|11104.87|11104.87|11104.8|11104.8|0
1606394600000|2020-11-26 12:43:20|11105.1|11105.1|11105.22|11105.22|11105.24|11105.24|11104.94|11104.94|0
1606394610000|2020-11-26 12:43:30|11105.41|11105.41|11105.51|11105.51|11105.51|11105.51|11105.41|11105.41|0
1606394620000|2020-11-26 12:43:40|11105.8|11105.8|11105.22|11105.22|11105.8|11105.8|11105.22|11105.22|0
1606394630000|2020-11-26 12:43:50|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|11103.57|0
1606394640000|2020-11-26 12:44:00|11103.38|11103.38|11103.38|11103.38|11103.38|11103.38|11103.38|11103.38|0
1606394650000|2020-11-26 12:44:10|11103.48|11103.48|11103.48|11103.48|11103.48|11103.48|11103.48|11103.48|0
1606394660000|2020-11-26 12:44:20|11103.25|11103.25|11102.42|11102.42|11103.25|11103.25|11102.42|11102.42|0
1606394680000|2020-11-26 12:44:40|11101.8|11101.8|11101.8|11101.8|11101.8|11101.8|11101.8|11101.8|0
1606394690000|2020-11-26 12:44:50|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|11101.97|0
1606394700000|2020-11-26 12:45:00|11101.5|11101.5|11101.5|11101.5|11101.5|11101.5|11101.5|11101.5|0
1606394710000|2020-11-26 12:45:10|11101.41|11101.41|11101.89|11101.89|11101.89|11101.89|11101.41|11101.41|0
1606394720000|2020-11-26 12:45:20|11102.23|11102.23|11101.4|11101.4|11102.23|11102.23|11101.4|11101.4|0
1606394730000|2020-11-26 12:45:30|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|11102.65|0
1606394740000|2020-11-26 12:45:40|11102.55|11102.55|11102.55|11102.55|11102.55|11102.55|11102.55|11102.55|0
1606394760000|2020-11-26 12:46:00|11102.38|11102.38|11101.7|11101.7|11102.38|11102.38|11101.7|11101.7|0
1606394770000|2020-11-26 12:46:10|11101.56|11101.56|11101.56|11101.56|11101.56|11101.56|11101.56|11101.56|0
1606394790000|2020-11-26 12:46:30|11101.64|11101.64|11101.73|11101.73|11101.73|11101.73|11101.64|11101.64|0
1606394820000|2020-11-26 12:47:00|11101.81|11101.81|11101.27|11101.27|11101.81|11101.81|11101.27|11101.27|0
1606394830000|2020-11-26 12:47:10|11101.15|11101.15|11101.15|11101.15|11101.15|11101.15|11101.15|11101.15|0
1606394840000|2020-11-26 12:47:20|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|0
1606394850000|2020-11-26 12:47:30|11101.11|11101.11|11101.11|11101.11|11101.11|11101.11|11101.11|11101.11|0
1606394860000|2020-11-26 12:47:40|11101.45|11101.45|11101.36|11101.36|11101.45|11101.45|11101.36|11101.36|0
1606394880000|2020-11-26 12:48:00|11101.13|11101.13|11101.33|11101.33|11101.33|11101.33|11101.13|11101.13|0
1606394890000|2020-11-26 12:48:10|11101.44|11101.44|11101.1|11101.1|11101.44|11101.44|11101.1|11101.1|0
1606394910000|2020-11-26 12:48:30|11100.9|11100.9|11100.48|11100.48|11100.9|11100.9|11100.48|11100.48|0
1606394920000|2020-11-26 12:48:40|11100.78|11100.78|11100.78|11100.78|11100.78|11100.78|11100.78|11100.78|0
1606394990000|2020-11-26 12:49:50|11101.06|11101.06|11101.06|11101.06|11101.06|11101.06|11101.06|11101.06|0
1606395000000|2020-11-26 12:50:00|11100.89|11100.89|11100.83|11100.83|11100.89|11100.89|11100.66|11100.66|0
1606395020000|2020-11-26 12:50:20|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|0
1606395030000|2020-11-26 12:50:30|11099.82|11099.82|11100.88|11100.88|11100.88|11100.88|11099.82|11099.82|0
1606395040000|2020-11-26 12:50:40|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|0
1606395050000|2020-11-26 12:50:50|11100.88|11100.88|11100.26|11100.26|11100.88|11100.88|11100.26|11100.26|0
1606395060000|2020-11-26 12:51:00|11100.55|11100.55|11100.6|11100.6|11100.72|11100.72|11100.55|11100.55|0
1606395090000|2020-11-26 12:51:30|11100.95|11100.95|11100.78|11100.78|11100.95|11100.95|11100.66|11100.66|0
1606395110000|2020-11-26 12:51:50|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|11101.02|0
1606395130000|2020-11-26 12:52:10|11100.68|11100.68|11103.01|11103.01|11104.14|11104.14|11100.68|11100.68|0
1606395140000|2020-11-26 12:52:20|11103.25|11103.25|11103.33|11103.33|11103.33|11103.33|11103.25|11103.25|0
1606395150000|2020-11-26 12:52:30|11103.16|11103.16|11102.99|11102.99|11103.16|11103.16|11102.99|11102.99|0
1606395160000|2020-11-26 12:52:40|11102.82|11102.82|11102.65|11102.65|11102.82|11102.82|11102.65|11102.65|0
1606395170000|2020-11-26 12:52:50|11102.68|11102.68|11102.51|11102.51|11102.68|11102.68|11102.51|11102.51|0
1606395190000|2020-11-26 12:53:10|11102.68|11102.68|11103.02|11103.02|11103.02|11103.02|11102.68|11102.68|0
1606395210000|2020-11-26 12:53:30|11102.85|11102.85|11103.37|11103.37|11103.37|11103.37|11102.85|11102.85|0
1606395220000|2020-11-26 12:53:40|11103.6|11103.6|11103.7|11103.7|11103.7|11103.7|11103.6|11103.6|0
1606395230000|2020-11-26 12:53:50|11103.19|11103.19|11101.97|11101.97|11103.19|11103.19|11101.97|11101.97|0
1606395240000|2020-11-26 12:54:00|11101.85|11101.85|11101.84|11101.84|11101.85|11101.85|11101.78|11101.78|0
1606395250000|2020-11-26 12:54:10|11101.94|11101.94|11101.82|11101.82|11101.94|11101.94|11101.82|11101.82|0
1606395260000|2020-11-26 12:54:20|11101.65|11101.65|11101.93|11101.93|11101.93|11101.93|11101.65|11101.65|0
1606395270000|2020-11-26 12:54:30|11102.76|11102.76|11101.93|11101.93|11102.76|11102.76|11101.93|11101.93|0
1606395280000|2020-11-26 12:54:40|11102.76|11102.76|11102.24|11102.24|11102.76|11102.76|11102.24|11102.24|0
1606395290000|2020-11-26 12:54:50|11102.86|11102.86|11102.86|11102.86|11102.86|11102.86|11102.86|11102.86|0
1606395300000|2020-11-26 12:55:00|11102.04|11102.04|11102.34|11102.34|11102.34|11102.34|11102.04|11102.04|0
1606395310000|2020-11-26 12:55:10|11101.52|11101.52|11102.23|11102.23|11102.23|11102.23|11101.41|11101.41|0
1606395320000|2020-11-26 12:55:20|11102.4|11102.4|11102.74|11102.74|11102.74|11102.74|11102.4|11102.4|0
1606395340000|2020-11-26 12:55:40|11102.89|11102.89|11103.51|11103.51|11103.51|11103.51|11102.89|11102.89|0
1606395350000|2020-11-26 12:55:50|11103.65|11103.65|11103.65|11103.65|11103.65|11103.65|11103.51|11103.51|0
1606395360000|2020-11-26 12:56:00|11103.03|11103.03|11103.03|11103.03|11103.03|11103.03|11103.03|11103.03|0
1606395370000|2020-11-26 12:56:10|11103.2|11103.2|11103.2|11103.2|11103.2|11103.2|11103.2|11103.2|0
1606395380000|2020-11-26 12:56:20|11103.35|11103.35|11103.86|11103.86|11103.86|11103.86|11103.35|11103.35|0
1606395390000|2020-11-26 12:56:30|11103.71|11103.71|11104.92|11104.92|11105.95|11105.95|11103.09|11103.09|0
1606395400000|2020-11-26 12:56:40|11104.78|11104.78|11105.52|11105.52|11105.52|11105.52|11104.35|11104.35|0
1606395410000|2020-11-26 12:56:50|11105.97|11105.97|11106.31|11106.31|11106.38|11106.38|11105.97|11105.97|0
1606395420000|2020-11-26 12:57:00|11106.55|11106.55|11106.8|11106.8|11107.37|11107.37|11106.37|11106.37|0
1606395430000|2020-11-26 12:57:10|11106.74|11106.74|11106.74|11106.74|11106.74|11106.74|11106.74|11106.74|0
1606395450000|2020-11-26 12:57:30|11106.64|11106.64|11106.64|11106.64|11106.64|11106.64|11106.64|11106.64|0
1606395470000|2020-11-26 12:57:50|11106.54|11106.54|11106.54|11106.54|11106.54|11106.54|11106.54|11106.54|0
1606395480000|2020-11-26 12:58:00|11106.16|11106.16|11106.78|11106.78|11106.78|11106.78|11106.16|11106.16|0
1606395490000|2020-11-26 12:58:10|11107.16|11107.16|11107.16|11107.16|11107.16|11107.16|11107.16|11107.16|0
1606395500000|2020-11-26 12:58:20|11106.99|11106.99|11106.1|11106.1|11106.99|11106.99|11106.1|11106.1|0
1606395510000|2020-11-26 12:58:30|11106.2|11106.2|11106.2|11106.2|11106.2|11106.2|11106.2|11106.2|0
1606395540000|2020-11-26 12:59:00|11105.35|11105.35|11104.33|11104.33|11105.35|11105.35|11104.33|11104.33|0
1606395550000|2020-11-26 12:59:10|11104.62|11104.62|11104.79|11104.79|11104.79|11104.79|11104.62|11104.62|0
1606395560000|2020-11-26 12:59:20|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|11104.72|0
1606395570000|2020-11-26 12:59:30|11104.82|11104.82|11104.99|11104.99|11104.99|11104.99|11104.82|11104.82|0
1606395590000|2020-11-26 12:59:50|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|11104.8|0
1606395610000|2020-11-26 13:00:10|11105.14|11105.14|11104.55|11104.55|11105.14|11105.14|11104.32|11104.32|0
1606395620000|2020-11-26 13:00:20|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|0
1606395630000|2020-11-26 13:00:30|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|11104.99|0
1606395640000|2020-11-26 13:00:40|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|11105.17|0
1606395650000|2020-11-26 13:00:50|11106|11106|11105.5|11105.5|11106|11106|11105.5|11105.5|0
1606395660000|2020-11-26 13:01:00|11105.67|11105.67|11105.96|11105.96|11105.96|11105.96|11105.67|11105.67|0
1606395690000|2020-11-26 13:01:30|11105.77|11105.77|11105.31|11105.31|11105.77|11105.77|11105.31|11105.31|0
1606395700000|2020-11-26 13:01:40|11105.46|11105.46|11105.09|11105.09|11105.46|11105.46|11105.09|11105.09|0
1606395710000|2020-11-26 13:01:50|11104.89|11104.89|11104.89|11104.89|11104.89|11104.89|11104.89|11104.89|0
1606395720000|2020-11-26 13:02:00|11105.13|11105.13|11105.96|11105.96|11105.96|11105.96|11105.13|11105.13|0
1606395730000|2020-11-26 13:02:10|11105.77|11105.77|11106.59|11106.59|11106.59|11106.59|11105.77|11105.77|0
1606395740000|2020-11-26 13:02:20|11106.49|11106.49|11106.49|11106.49|11106.49|11106.49|11106.49|11106.49|0
1606395750000|2020-11-26 13:02:30|11107.34|11107.34|11107.51|11107.51|11107.51|11107.51|11107.34|11107.34|0
1606395760000|2020-11-26 13:02:40|11108.02|11108.02|11108.24|11108.24|11108.36|11108.36|11108.02|11108.02|0
1606395770000|2020-11-26 13:02:50|11108.58|11108.58|11108.78|11108.78|11108.78|11108.78|11108.44|11108.44|0
1606395780000|2020-11-26 13:03:00|11108.54|11108.54|11108.31|11108.31|11108.54|11108.54|11108.31|11108.31|0
1606395800000|2020-11-26 13:03:20|11108.01|11108.01|11108.69|11108.69|11108.69|11108.69|11108.01|11108.01|0
1606395820000|2020-11-26 13:03:40|11109.52|11109.52|11109.52|11109.52|11109.52|11109.52|11109.52|11109.52|0
1606395830000|2020-11-26 13:03:50|11110.34|11110.34|11110.18|11110.18|11110.34|11110.34|11110.18|11110.18|0
1606395840000|2020-11-26 13:04:00|11111.53|11111.53|11110.12|11110.12|11111.53|11111.53|11110.12|11110.12|0
1606395850000|2020-11-26 13:04:10|11110.46|11110.46|11110.42|11110.42|11110.97|11110.97|11110.42|11110.42|0
1606395870000|2020-11-26 13:04:30|11110.07|11110.07|11110.18|11110.18|11110.18|11110.18|11110.07|11110.07|0
1606395880000|2020-11-26 13:04:40|11109.56|11109.56|11109.56|11109.56|11109.56|11109.56|11109.56|11109.56|0
1606395890000|2020-11-26 13:04:50|11109.41|11109.41|11109.41|11109.41|11109.41|11109.41|11109.41|11109.41|0
1606395910000|2020-11-26 13:05:10|11109.22|11109.22|11106.7|11106.7|11109.22|11109.22|11106.53|11106.53|0
1606395920000|2020-11-26 13:05:20|11106.34|11106.34|11106.07|11106.07|11106.34|11106.34|11105.73|11105.73|0
1606395930000|2020-11-26 13:05:30|11106.24|11106.24|11106.53|11106.53|11106.53|11106.53|11106.24|11106.24|0
1606395950000|2020-11-26 13:05:50|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|0
1606395960000|2020-11-26 13:06:00|11106.7|11106.7|11106.7|11106.7|11106.7|11106.7|11106.7|11106.7|0
1606395970000|2020-11-26 13:06:10|11106.87|11106.87|11106.91|11106.91|11107.04|11107.04|11106.87|11106.87|0
1606395980000|2020-11-26 13:06:20|11107.03|11107.03|11108.92|11108.92|11108.92|11108.92|11107.03|11107.03|0
1606395990000|2020-11-26 13:06:30|11108.8|11108.8|11108.99|11108.99|11109.82|11109.82|11108.8|11108.8|0
1606396000000|2020-11-26 13:06:40|11109.23|11109.23|11109.53|11109.53|11109.53|11109.53|11109.23|11109.23|0
1606396010000|2020-11-26 13:06:50|11108.9|11108.9|11108.12|11108.12|11109.58|11109.58|11108.12|11108.12|0
1606396020000|2020-11-26 13:07:00|11107.88|11107.88|11108|11108|11108|11108|11107.88|11107.88|0
1606396030000|2020-11-26 13:07:10|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|0
1606396050000|2020-11-26 13:07:30|11107.05|11107.05|11106.92|11106.92|11107.05|11107.05|11106.92|11106.92|0
1606396060000|2020-11-26 13:07:40|11106.3|11106.3|11106.44|11106.44|11106.44|11106.44|11106.3|11106.3|0
1606396070000|2020-11-26 13:07:50|11106.61|11106.61|11106.78|11106.78|11106.78|11106.78|11106.61|11106.61|0
1606396080000|2020-11-26 13:08:00|11106.95|11106.95|11106.95|11106.95|11106.95|11106.95|11106.95|11106.95|0
1606396090000|2020-11-26 13:08:10|11107.24|11107.24|11107.24|11107.24|11107.24|11107.24|11107.24|11107.24|0
1606396100000|2020-11-26 13:08:20|11106.98|11106.98|11106.81|11106.81|11106.98|11106.98|11106.64|11106.64|0
1606396110000|2020-11-26 13:08:30|11106.64|11106.64|11106.47|11106.47|11106.64|11106.64|11106.47|11106.47|0
1606396120000|2020-11-26 13:08:40|11106.81|11106.81|11106.81|11106.81|11106.81|11106.81|11106.81|11106.81|0
1606396130000|2020-11-26 13:08:50|11106.92|11106.92|11107.26|11107.26|11107.26|11107.26|11106.92|11106.92|0
1606396140000|2020-11-26 13:09:00|11107.6|11107.6|11106.78|11106.78|11107.6|11107.6|11106.78|11106.78|0
1606396150000|2020-11-26 13:09:10|11106.61|11106.61|11107.43|11107.43|11107.43|11107.43|11106.61|11106.61|0
1606396160000|2020-11-26 13:09:20|11107.29|11107.29|11106.84|11106.84|11107.52|11107.52|11106.84|11106.84|0
1606396170000|2020-11-26 13:09:30|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|11106.67|0
1606396190000|2020-11-26 13:09:50|11106.59|11106.59|11106.59|11106.59|11106.59|11106.59|11106.59|11106.59|0
1606396200000|2020-11-26 13:10:00|11106.33|11106.33|11107.7|11107.7|11107.7|11107.7|11106.26|11106.26|0
1606396210000|2020-11-26 13:10:10|11108.95|11108.95|11109.47|11109.47|11109.47|11109.47|11108.95|11108.95|0
1606396220000|2020-11-26 13:10:20|11108.74|11108.74|11109.11|11109.11|11109.47|11109.47|11108.74|11108.74|0
1606396230000|2020-11-26 13:10:30|11109.94|11109.94|11109.94|11109.94|11109.94|11109.94|11109.94|11109.94|0
1606396240000|2020-11-26 13:10:40|11111.1|11111.1|11110.81|11110.81|11111.1|11111.1|11110.81|11110.81|0
1606396250000|2020-11-26 13:10:50|11110.52|11110.52|11109.63|11109.63|11110.52|11110.52|11109.63|11109.63|0
1606396270000|2020-11-26 13:11:10|11109.74|11109.74|11110.04|11110.04|11110.04|11110.04|11109.61|11109.61|0
1606396280000|2020-11-26 13:11:20|11109.97|11109.97|11109.97|11109.97|11109.97|11109.97|11109.97|11109.97|0
1606396300000|2020-11-26 13:11:40|11109.68|11109.68|11109.68|11109.68|11109.68|11109.68|11109.68|11109.68|0
1606396320000|2020-11-26 13:12:00|11109.38|11109.38|11109.38|11109.38|11109.38|11109.38|11108.76|11108.76|0
1606396330000|2020-11-26 13:12:10|11110.2|11110.2|11109.97|11109.97|11110.2|11110.2|11109.14|11109.14|0
1606396350000|2020-11-26 13:12:30|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|11109.58|0
1606396360000|2020-11-26 13:12:40|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|11109.45|0
1606396370000|2020-11-26 13:12:50|11109.11|11109.11|11107.47|11107.47|11109.11|11109.11|11107.47|11107.47|0
1606396380000|2020-11-26 13:13:00|11107.7|11107.7|11107.7|11107.7|11107.7|11107.7|11107.7|11107.7|0
1606396410000|2020-11-26 13:13:30|11107.93|11107.93|11108.03|11108.03|11108.03|11108.03|11107.93|11107.93|0
1606396430000|2020-11-26 13:13:50|11107.91|11107.91|11107.91|11107.91|11107.91|11107.91|11107.91|11107.91|0
1606396440000|2020-11-26 13:14:00|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|11108.64|0
1606396450000|2020-11-26 13:14:10|11107.82|11107.82|11107.82|11107.82|11107.82|11107.82|11107.82|11107.82|0
1606396460000|2020-11-26 13:14:20|11107.67|11107.67|11107.67|11107.67|11107.67|11107.67|11107.67|11107.67|0
1606396470000|2020-11-26 13:14:30|11107.33|11107.33|11107.33|11107.33|11107.33|11107.33|11107.33|11107.33|0
1606396480000|2020-11-26 13:14:40|11107.04|11107.04|11107.04|11107.04|11107.04|11107.04|11107.04|11107.04|0
1606396490000|2020-11-26 13:14:50|11107.24|11107.24|11107.49|11107.49|11107.49|11107.49|11107.17|11107.17|0
1606396500000|2020-11-26 13:15:00|11107.69|11107.69|11108.05|11108.05|11108.05|11108.05|11107.69|11107.69|0
1606396520000|2020-11-26 13:15:20|11107.79|11107.79|11107.52|11107.52|11107.92|11107.92|11107.15|11107.15|0
1606396530000|2020-11-26 13:15:30|11107.86|11107.86|11107.1|11107.1|11107.86|11107.86|11107.03|11107.03|0
1606396570000|2020-11-26 13:16:10|11107.2|11107.2|11107.3|11107.3|11107.3|11107.3|11107.2|11107.2|0
1606396580000|2020-11-26 13:16:20|11108.12|11108.12|11108.12|11108.12|11108.12|11108.12|11108.12|11108.12|0
1606396590000|2020-11-26 13:16:30|11109.77|11109.77|11109.77|11109.77|11109.77|11109.77|11109.77|11109.77|0
1606396600000|2020-11-26 13:16:40|11110|11110|11110.24|11110.24|11110.24|11110.24|11110|11110|0
1606396610000|2020-11-26 13:16:50|11110|11110|11110.12|11110.12|11110.12|11110.12|11110|11110|0
1606396620000|2020-11-26 13:17:00|11110.05|11110.05|11109.96|11109.96|11110.05|11110.05|11109.96|11109.96|0
1606396630000|2020-11-26 13:17:10|11110.02|11110.02|11110.07|11110.07|11110.21|11110.21|11109.2|11109.2|0
1606396640000|2020-11-26 13:17:20|11109.95|11109.95|11109.49|11109.49|11109.95|11109.95|11109.49|11109.49|0
1606396650000|2020-11-26 13:17:30|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|0
1606396660000|2020-11-26 13:17:40|11110.55|11110.55|11111.26|11111.26|11111.38|11111.38|11110.55|11110.55|0
1606396690000|2020-11-26 13:18:10|11111.11|11111.11|11111.11|11111.11|11111.11|11111.11|11111.11|11111.11|0
1606396710000|2020-11-26 13:18:30|11110.6|11110.6|11110.6|11110.6|11110.6|11110.6|11110.6|11110.6|0
1606396720000|2020-11-26 13:18:40|11110.46|11110.46|11110.46|11110.46|11110.46|11110.46|11110.46|11110.46|0
1606396730000|2020-11-26 13:18:50|11110.17|11110.17|11109.5|11109.5|11110.17|11110.17|11109.5|11109.5|0
1606396740000|2020-11-26 13:19:00|11109.65|11109.65|11109.5|11109.5|11109.65|11109.65|11109.5|11109.5|0
1606396750000|2020-11-26 13:19:10|11109.36|11109.36|11109.53|11109.53|11109.53|11109.53|11109.36|11109.36|0
1606396760000|2020-11-26 13:19:20|11110.11|11110.11|11110.11|11110.11|11110.11|11110.11|11110.11|11110.11|0
1606396770000|2020-11-26 13:19:30|11110.28|11110.28|11110.24|11110.24|11110.58|11110.58|11110.24|11110.24|0
1606396780000|2020-11-26 13:19:40|11110.14|11110.14|11109.9|11109.9|11110.14|11110.14|11109.9|11109.9|0
1606396790000|2020-11-26 13:19:50|11110.07|11110.07|11110.41|11110.41|11110.41|11110.41|11110.07|11110.07|0
1606396800000|2020-11-26 13:20:00|11110.58|11110.58|11111.85|11111.85|11111.85|11111.85|11110.58|11110.58|0
1606396810000|2020-11-26 13:20:10|11112.21|11112.21|11111.97|11111.97|11112.21|11112.21|11111.85|11111.85|0
1606396820000|2020-11-26 13:20:20|11112.14|11112.14|11112.14|11112.14|11112.14|11112.14|11112.14|11112.14|0
1606396850000|2020-11-26 13:20:50|11111.99|11111.99|11110.44|11110.44|11111.99|11111.99|11110.44|11110.44|0
1606396860000|2020-11-26 13:21:00|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|11111.26|0
1606396870000|2020-11-26 13:21:10|11111.12|11111.12|11111.16|11111.16|11111.16|11111.16|11110.75|11110.75|0
1606396880000|2020-11-26 13:21:20|11111.89|11111.89|11111.89|11111.89|11111.89|11111.89|11111.89|11111.89|0
1606396890000|2020-11-26 13:21:30|11112.18|11112.18|11112.19|11112.19|11112.39|11112.39|11112.18|11112.18|0
1606396900000|2020-11-26 13:21:40|11112.65|11112.65|11112.65|11112.65|11112.65|11112.65|11112.65|11112.65|0
1606396910000|2020-11-26 13:21:50|11112.77|11112.77|11112.87|11112.87|11112.87|11112.87|11112.77|11112.77|0
1606396920000|2020-11-26 13:22:00|11113.21|11113.21|11113.4|11113.4|11113.4|11113.4|11112.92|11112.92|0
1606396930000|2020-11-26 13:22:10|11113.52|11113.52|11113.52|11113.52|11113.52|11113.52|11113.52|11113.52|0
1606396940000|2020-11-26 13:22:20|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|11113.4|0
1606396960000|2020-11-26 13:22:40|11113.2|11113.2|11114.45|11114.45|11114.45|11114.45|11113.2|11113.2|0
1606396970000|2020-11-26 13:22:50|11114.32|11114.32|11114.32|11114.32|11114.32|11114.32|11114.32|11114.32|0
1606396980000|2020-11-26 13:23:00|11113.88|11113.88|11114.01|11114.01|11114.01|11114.01|11113.88|11113.88|0
1606396990000|2020-11-26 13:23:10|11114.25|11114.25|11115.07|11115.07|11115.07|11115.07|11114.25|11114.25|0
1606397000000|2020-11-26 13:23:20|11114.96|11114.96|11115.3|11115.3|11115.3|11115.3|11114.84|11114.84|0
1606397010000|2020-11-26 13:23:30|11115.17|11115.17|11115.04|11115.04|11115.17|11115.17|11115.04|11115.04|0
1606397020000|2020-11-26 13:23:40|11115.16|11115.16|11114.81|11114.81|11115.16|11115.16|11114.69|11114.69|0
1606397030000|2020-11-26 13:23:50|11113.98|11113.98|11113.92|11113.92|11113.98|11113.98|11113.92|11113.92|0
1606397060000|2020-11-26 13:24:20|11113.58|11113.58|11113.41|11113.41|11113.58|11113.58|11112.59|11112.59|0
1606397070000|2020-11-26 13:24:30|11113.64|11113.64|11113.88|11113.88|11114.11|11114.11|11113.64|11113.64|0
1606397080000|2020-11-26 13:24:40|11114|11114|11114.17|11114.17|11114.17|11114.17|11114|11114|0
1606397090000|2020-11-26 13:24:50|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|11114.05|0
1606397100000|2020-11-26 13:25:00|11113.23|11113.23|11112.4|11112.4|11113.23|11113.23|11112.4|11112.4|0
1606397110000|2020-11-26 13:25:10|11112.23|11112.23|11112.23|11112.23|11112.23|11112.23|11112.23|11112.23|0
1606397130000|2020-11-26 13:25:30|11111.85|11111.85|11111.97|11111.97|11111.97|11111.97|11111.85|11111.85|0
1606397140000|2020-11-26 13:25:40|11111.8|11111.8|11111.32|11111.32|11112.14|11112.14|11111.32|11111.32|0
1606397160000|2020-11-26 13:26:00|11111.68|11111.68|11110.86|11110.86|11111.68|11111.68|11110.86|11110.86|0
1606397170000|2020-11-26 13:26:10|11111.44|11111.44|11111.44|11111.44|11111.44|11111.44|11111.44|11111.44|0
1606397180000|2020-11-26 13:26:20|11111.91|11111.91|11112.1|11112.1|11112.1|11112.1|11111.91|11111.91|0
1606397220000|2020-11-26 13:27:00|11112.25|11112.25|11112.48|11112.48|11112.48|11112.48|11112.25|11112.25|0
1606397230000|2020-11-26 13:27:10|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|11111.66|0
1606397250000|2020-11-26 13:27:30|11111.89|11111.89|11112.06|11112.06|11112.88|11112.88|11111.89|11111.89|0
1606397260000|2020-11-26 13:27:40|11111.7|11111.7|11112.83|11112.83|11113.19|11113.19|11111.7|11111.7|0
1606397280000|2020-11-26 13:28:00|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|0
1606397290000|2020-11-26 13:28:10|11112.17|11112.17|11112.17|11112.17|11112.17|11112.17|11112.17|11112.17|0
1606397300000|2020-11-26 13:28:20|11112.37|11112.37|11112.26|11112.26|11112.6|11112.6|11112.26|11112.26|0
1606397320000|2020-11-26 13:28:40|11112.4|11112.4|11112.51|11112.51|11112.51|11112.51|11112.4|11112.4|0
1606397330000|2020-11-26 13:28:50|11112.44|11112.44|11112.2|11112.2|11112.44|11112.44|11112.2|11112.2|0
1606397340000|2020-11-26 13:29:00|11112.09|11112.09|11112.09|11112.09|11112.09|11112.09|11112.09|11112.09|0
1606397350000|2020-11-26 13:29:10|11112.17|11112.17|11112.17|11112.17|11112.17|11112.17|11112.17|11112.17|0
1606397360000|2020-11-26 13:29:20|11112.1|11112.1|11112.01|11112.01|11112.17|11112.17|11111.88|11111.88|0
1606397370000|2020-11-26 13:29:30|11112.1|11112.1|11111.87|11111.87|11112.1|11112.1|11111.87|11111.87|0
1606397380000|2020-11-26 13:29:40|11112|11112|11111.99|11111.99|11112.07|11112.07|11111.99|11111.99|0
1606397390000|2020-11-26 13:29:50|11111.62|11111.62|11111.34|11111.34|11111.62|11111.62|11110.52|11110.52|0
1606397400000|2020-11-26 13:30:00|11110.72|11110.72|11110.26|11110.26|11110.72|11110.72|11110.17|11110.17|0
1606397410000|2020-11-26 13:30:10|11110.33|11110.33|11110.26|11110.26|11110.33|11110.33|11110.26|11110.26|0
1606397420000|2020-11-26 13:30:20|11110.45|11110.45|11110.62|11110.62|11110.62|11110.62|11110.45|11110.45|0
1606397430000|2020-11-26 13:30:30|11110.53|11110.53|11110.14|11110.14|11110.53|11110.53|11110|11110|0
1606397440000|2020-11-26 13:30:40|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|11110.97|0
1606397450000|2020-11-26 13:30:50|11111.11|11111.11|11111.25|11111.25|11111.6|11111.6|11111.11|11111.11|0
1606397460000|2020-11-26 13:31:00|11111.34|11111.34|11111.25|11111.25|11111.34|11111.34|11111.25|11111.25|0
1606397470000|2020-11-26 13:31:10|11111.15|11111.15|11113.91|11113.91|11113.91|11113.91|11111.15|11111.15|0
1606397490000|2020-11-26 13:31:30|11114.35|11114.35|11114.35|11114.35|11114.35|11114.35|11114.35|11114.35|0
1606397500000|2020-11-26 13:31:40|11114.05|11114.05|11114.2|11114.2|11114.2|11114.2|11114.05|11114.05|0
1606397510000|2020-11-26 13:31:50|11114.35|11114.35|11115.04|11115.04|11115.04|11115.04|11114.35|11114.35|0
1606397520000|2020-11-26 13:32:00|11115.33|11115.33|11115.13|11115.13|11115.33|11115.33|11115.13|11115.13|0
1606397530000|2020-11-26 13:32:10|11115.6|11115.6|11114.97|11114.97|11115.6|11115.6|11114.97|11114.97|0
1606397540000|2020-11-26 13:32:20|11115.34|11115.34|11115.67|11115.67|11115.86|11115.86|11115.34|11115.34|0
1606397550000|2020-11-26 13:32:30|11116.14|11116.14|11115.71|11115.71|11116.14|11116.14|11115.71|11115.71|0
1606397560000|2020-11-26 13:32:40|11115.77|11115.77|11115.2|11115.2|11115.77|11115.77|11115.2|11115.2|0
1606397570000|2020-11-26 13:32:50|11115.37|11115.37|11115.47|11115.47|11115.47|11115.47|11115.37|11115.37|0
1606397580000|2020-11-26 13:33:00|11115.64|11115.64|11116.17|11116.17|11116.17|11116.17|11115.64|11115.64|0
1606397590000|2020-11-26 13:33:10|11116.29|11116.29|11116.12|11116.12|11116.41|11116.41|11116.12|11116.12|0
1606397600000|2020-11-26 13:33:20|11116.2|11116.2|11116.5|11116.5|11116.5|11116.5|11116.2|11116.2|0
1606397610000|2020-11-26 13:33:30|11116.43|11116.43|11116.06|11116.06|11116.43|11116.43|11116.06|11116.06|0
1606397620000|2020-11-26 13:33:40|11116.21|11116.21|11115.72|11115.72|11116.21|11116.21|11115.72|11115.72|0
1606397630000|2020-11-26 13:33:50|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|0
1606397640000|2020-11-26 13:34:00|11114.78|11114.78|11113.87|11113.87|11114.78|11114.78|11113.87|11113.87|0
1606397650000|2020-11-26 13:34:10|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|11114.34|0
1606397660000|2020-11-26 13:34:20|11114.2|11114.2|11114.05|11114.05|11114.2|11114.2|11114.05|11114.05|0
1606397670000|2020-11-26 13:34:30|11113.57|11113.57|11113.46|11113.46|11113.57|11113.57|11113.46|11113.46|0
1606397680000|2020-11-26 13:34:40|11113.22|11113.22|11113|11113|11113.22|11113.22|11113|11113|0
1606397690000|2020-11-26 13:34:50|11113.43|11113.43|11113.84|11113.84|11113.84|11113.84|11113.43|11113.43|0
1606397700000|2020-11-26 13:35:00|11114.13|11114.13|11114.7|11114.7|11114.83|11114.83|11114.13|11114.13|0
1606397710000|2020-11-26 13:35:10|11114.47|11114.47|11115.29|11115.29|11115.29|11115.29|11114.47|11114.47|0
1606397720000|2020-11-26 13:35:20|11115.15|11115.15|11115.15|11115.15|11115.15|11115.15|11115.15|11115.15|0
1606397730000|2020-11-26 13:35:30|11115.97|11115.97|11115.87|11115.87|11115.97|11115.97|11115.87|11115.87|0
1606397740000|2020-11-26 13:35:40|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|11116.08|0
1606397750000|2020-11-26 13:35:50|11116.14|11116.14|11116.04|11116.04|11116.14|11116.14|11116.04|11116.04|0
1606397760000|2020-11-26 13:36:00|11115.75|11115.75|11115.75|11115.75|11115.75|11115.75|11115.75|11115.75|0
1606397770000|2020-11-26 13:36:10|11115.87|11115.87|11115.87|11115.87|11115.87|11115.87|11115.87|11115.87|0
1606397780000|2020-11-26 13:36:20|11115.79|11115.79|11115.72|11115.72|11115.79|11115.79|11115.72|11115.72|0
1606397800000|2020-11-26 13:36:40|11115.81|11115.81|11116.44|11116.44|11116.44|11116.44|11115.81|11115.81|0
1606397810000|2020-11-26 13:36:50|11116.58|11116.58|11116.58|11116.58|11116.58|11116.58|11116.58|11116.58|0
1606397820000|2020-11-26 13:37:00|11116.68|11116.68|11116.93|11116.93|11116.93|11116.93|11116.68|11116.68|0
1606397830000|2020-11-26 13:37:10|11116.31|11116.31|11116.38|11116.38|11116.38|11116.38|11116.31|11116.31|0
1606397840000|2020-11-26 13:37:20|11116.64|11116.64|11116.71|11116.71|11116.71|11116.71|11116.64|11116.64|0
1606397850000|2020-11-26 13:37:30|11116.91|11116.91|11116.91|11116.91|11116.91|11116.91|11116.91|11116.91|0
1606397860000|2020-11-26 13:37:40|11116.18|11116.18|11116.18|11116.18|11116.18|11116.18|11116.18|11116.18|0
1606397870000|2020-11-26 13:37:50|11115.94|11115.94|11115.94|11115.94|11115.94|11115.94|11115.94|11115.94|0
1606397880000|2020-11-26 13:38:00|11115.12|11115.12|11114.83|11114.83|11115.12|11115.12|11114.83|11114.83|0
1606397900000|2020-11-26 13:38:20|11115.07|11115.07|11116.72|11116.72|11116.72|11116.72|11115.07|11115.07|0
1606397920000|2020-11-26 13:38:40|11116.25|11116.25|11115.68|11115.68|11116.25|11116.25|11115.68|11115.68|0
1606397930000|2020-11-26 13:38:50|11114.03|11114.03|11114.03|11114.03|11114.15|11114.15|11113.9|11113.9|0
1606397940000|2020-11-26 13:39:00|11113.9|11113.9|11114.37|11114.37|11114.37|11114.37|11113.9|11113.9|0
1606397950000|2020-11-26 13:39:10|11114.03|11114.03|11114.29|11114.29|11114.29|11114.29|11114.03|11114.03|0
1606397980000|2020-11-26 13:39:40|11114.91|11114.91|11114.91|11114.91|11114.91|11114.91|11114.91|11114.91|0
1606397990000|2020-11-26 13:39:50|11115.08|11115.08|11115.25|11115.25|11115.25|11115.25|11115.08|11115.08|0
1606398000000|2020-11-26 13:40:00|11115.37|11115.37|11115.38|11115.38|11115.38|11115.38|11115.11|11115.11|0
1606398010000|2020-11-26 13:40:10|11115.14|11115.14|11114.91|11114.91|11115.14|11115.14|11114.91|11114.91|0
1606398020000|2020-11-26 13:40:20|11115.08|11115.08|11115.94|11115.94|11115.94|11115.94|11115.08|11115.08|0
1606398030000|2020-11-26 13:40:30|11116.17|11116.17|11116.28|11116.28|11116.28|11116.28|11116.17|11116.17|0
1606398040000|2020-11-26 13:40:40|11117.11|11117.11|11117.17|11117.17|11117.17|11117.17|11117.11|11117.11|0
1606398050000|2020-11-26 13:40:50|11117.64|11117.64|11117.88|11117.88|11117.88|11117.88|11117.64|11117.64|0
1606398060000|2020-11-26 13:41:00|11117.25|11117.25|11118.27|11118.27|11118.27|11118.27|11117.25|11117.25|0
1606398070000|2020-11-26 13:41:10|11118.78|11118.78|11119.53|11119.53|11119.53|11119.53|11118.78|11118.78|0
1606398080000|2020-11-26 13:41:20|11117.88|11117.88|11118.08|11118.08|11118.08|11118.08|11117.88|11117.88|0
1606398090000|2020-11-26 13:41:30|11117.25|11117.25|11117.88|11117.88|11118.08|11118.08|11117.25|11117.25|0
1606398100000|2020-11-26 13:41:40|11118.24|11118.24|11118.24|11118.24|11118.24|11118.24|11118.24|11118.24|0
1606398110000|2020-11-26 13:41:50|11118.95|11118.95|11118.95|11118.95|11118.95|11118.95|11118.95|11118.95|0
1606398120000|2020-11-26 13:42:00|11119.19|11119.19|11119.31|11119.31|11119.31|11119.31|11119.19|11119.19|0
1606398130000|2020-11-26 13:42:10|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|11118.49|0
1606398140000|2020-11-26 13:42:20|11118.32|11118.32|11118.32|11118.32|11118.32|11118.32|11118.32|11118.32|0
1606398150000|2020-11-26 13:42:30|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|11118.13|0
1606398160000|2020-11-26 13:42:40|11118.32|11118.32|11116.82|11116.82|11118.46|11118.46|11116.82|11116.82|0
1606398170000|2020-11-26 13:42:50|11117.02|11117.02|11117.02|11117.02|11117.02|11117.02|11117.02|11117.02|0
1606398180000|2020-11-26 13:43:00|11118.66|11118.66|11118.78|11118.78|11118.78|11118.78|11118.66|11118.66|0
1606398190000|2020-11-26 13:43:10|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|11118.61|0
1606398200000|2020-11-26 13:43:20|11118.98|11118.98|11118.61|11118.61|11118.98|11118.98|11118.61|11118.61|0
1606398210000|2020-11-26 13:43:30|11118.47|11118.47|11118.57|11118.57|11118.94|11118.94|11118.47|11118.47|0
1606398220000|2020-11-26 13:43:40|11118.33|11118.33|11117.46|11117.46|11118.33|11118.33|11117.34|11117.34|0
1606398230000|2020-11-26 13:43:50|11116.83|11116.83|11115.48|11115.48|11116.83|11116.83|11115.48|11115.48|0
1606398240000|2020-11-26 13:44:00|11115.62|11115.62|11115.62|11115.62|11115.62|11115.62|11115.62|11115.62|0
1606398250000|2020-11-26 13:44:10|11115.79|11115.79|11115.17|11115.17|11115.79|11115.79|11115.17|11115.17|0
1606398260000|2020-11-26 13:44:20|11114.35|11114.35|11113.52|11113.52|11114.35|11114.35|11113.52|11113.52|0
1606398270000|2020-11-26 13:44:30|11113.64|11113.64|11114|11114|11114|11114|11113.64|11113.64|0
1606398290000|2020-11-26 13:44:50|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|11113.64|0
1606398300000|2020-11-26 13:45:00|11113.89|11113.89|11114.06|11114.06|11114.06|11114.06|11113.89|11113.89|0
1606398310000|2020-11-26 13:45:10|11113.88|11113.88|11113.88|11113.88|11113.88|11113.88|11113.88|11113.88|0
1606398320000|2020-11-26 13:45:20|11113.51|11113.51|11113.37|11113.37|11113.51|11113.51|11113.37|11113.37|0
1606398330000|2020-11-26 13:45:30|11112.54|11112.54|11112.73|11112.73|11112.73|11112.73|11112.54|11112.54|0
1606398340000|2020-11-26 13:45:40|11113.56|11113.56|11113.44|11113.44|11113.56|11113.56|11113.44|11113.44|0
1606398360000|2020-11-26 13:46:00|11114.27|11114.27|11114.41|11114.41|11114.41|11114.41|11114.27|11114.27|0
1606398370000|2020-11-26 13:46:10|11116.06|11116.06|11117.46|11117.46|11117.46|11117.46|11116.06|11116.06|0
1606398380000|2020-11-26 13:46:20|11116.64|11116.64|11115.81|11115.81|11116.64|11116.64|11115.52|11115.52|0
1606398390000|2020-11-26 13:46:30|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|11117.06|0
1606398400000|2020-11-26 13:46:40|11117.23|11117.23|11119.61|11119.61|11119.61|11119.61|11117.03|11117.03|0
1606398410000|2020-11-26 13:46:50|11120.12|11120.12|11120.48|11120.48|11120.48|11120.48|11120.12|11120.12|0
1606398420000|2020-11-26 13:47:00|11120.71|11120.71|11121.39|11121.39|11122.01|11122.01|11120.71|11120.71|0
1606398430000|2020-11-26 13:47:10|11121.68|11121.68|11123.37|11123.37|11123.47|11123.47|11121.68|11121.68|0
1606398440000|2020-11-26 13:47:20|11123.49|11123.49|11123.49|11123.49|11123.49|11123.49|11123.49|11123.49|0
1606398450000|2020-11-26 13:47:30|11123.37|11123.37|11123.26|11123.26|11123.37|11123.37|11123.26|11123.26|0
1606398460000|2020-11-26 13:47:40|11123.37|11123.37|11122.67|11122.67|11123.61|11123.61|11122.67|11122.67|0
1606398470000|2020-11-26 13:47:50|11121.84|11121.84|11121.02|11121.02|11121.84|11121.84|11120.11|11120.11|0
1606398480000|2020-11-26 13:48:00|11121.17|11121.17|11121.97|11121.97|11122.11|11122.11|11121.17|11121.17|0
1606398490000|2020-11-26 13:48:10|11122.17|11122.17|11122.09|11122.09|11122.24|11122.24|11121.9|11121.9|0
1606398500000|2020-11-26 13:48:20|11122.18|11122.18|11122.64|11122.64|11122.64|11122.64|11122.18|11122.18|0
1606398510000|2020-11-26 13:48:30|11122.54|11122.54|11122.11|11122.11|11122.54|11122.54|11122.11|11122.11|0
1606398520000|2020-11-26 13:48:40|11121.48|11121.48|11121.31|11121.31|11121.48|11121.48|11121.31|11121.31|0
1606398560000|2020-11-26 13:49:20|11121.02|11121.02|11122.31|11122.31|11122.31|11122.31|11120.2|11120.2|0
1606398580000|2020-11-26 13:49:40|11122.02|11122.02|11122.36|11122.36|11122.36|11122.36|11122.02|11122.02|0
1606398590000|2020-11-26 13:49:50|11122.48|11122.48|11122.17|11122.17|11123.23|11123.23|11122.17|11122.17|0
1606398600000|2020-11-26 13:50:00|11122.1|11122.1|11121.35|11121.35|11122.1|11122.1|11121.16|11121.16|0
1606398610000|2020-11-26 13:50:10|11121.23|11121.23|11121.18|11121.18|11121.23|11121.23|11120.78|11120.78|0
1606398620000|2020-11-26 13:50:20|11120.36|11120.36|11120.02|11120.02|11120.36|11120.36|11119.54|11119.54|0
1606398630000|2020-11-26 13:50:30|11120.13|11120.13|11120.13|11120.13|11120.13|11120.13|11120.13|11120.13|0
1606398640000|2020-11-26 13:50:40|11120.36|11120.36|11120.47|11120.47|11120.47|11120.47|11120.36|11120.36|0
1606398650000|2020-11-26 13:50:50|11121.29|11121.29|11121.29|11121.29|11121.29|11121.29|11121.29|11121.29|0
1606398660000|2020-11-26 13:51:00|11121.46|11121.46|11123.05|11123.05|11123.25|11123.25|11121.46|11121.46|0
1606398670000|2020-11-26 13:51:10|11123.19|11123.19|11123.19|11123.19|11123.19|11123.19|11123.19|11123.19|0
1606398680000|2020-11-26 13:51:20|11123.05|11123.05|11123.05|11123.05|11123.05|11123.05|11123.05|11123.05|0
1606398690000|2020-11-26 13:51:30|11122.85|11122.85|11122.85|11122.85|11122.85|11122.85|11122.85|11122.85|0
1606398700000|2020-11-26 13:51:40|11123.68|11123.68|11123.91|11123.91|11123.91|11123.91|11123.68|11123.68|0
1606398710000|2020-11-26 13:51:50|11124.74|11124.74|11125.55|11125.55|11125.55|11125.55|11124.74|11124.74|0
1606398720000|2020-11-26 13:52:00|11125.38|11125.38|11125.64|11125.64|11125.83|11125.83|11125.38|11125.38|0
1606398730000|2020-11-26 13:52:10|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|11125.47|0
1606398740000|2020-11-26 13:52:20|11126.29|11126.29|11126.58|11126.58|11126.58|11126.58|11126.29|11126.29|0
1606398750000|2020-11-26 13:52:30|11127.4|11127.4|11126.58|11126.58|11127.4|11127.4|11126.58|11126.58|0
1606398760000|2020-11-26 13:52:40|11127.4|11127.4|11126.94|11126.94|11127.4|11127.4|11126.58|11126.58|0
1606398780000|2020-11-26 13:53:00|11126.77|11126.77|11125.61|11125.61|11126.77|11126.77|11125.42|11125.42|0
1606398790000|2020-11-26 13:53:10|11125.68|11125.68|11127.13|11127.13|11127.13|11127.13|11125.48|11125.48|0
1606398810000|2020-11-26 13:53:30|11126.79|11126.79|11127.61|11127.61|11127.61|11127.61|11126.79|11126.79|0
1606398820000|2020-11-26 13:53:40|11127.13|11127.13|11126.04|11126.04|11127.13|11127.13|11126.04|11126.04|0
1606398830000|2020-11-26 13:53:50|11126.87|11126.87|11126.75|11126.75|11126.87|11126.87|11126.75|11126.75|0
1606398840000|2020-11-26 13:54:00|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|11126.93|0
1606398850000|2020-11-26 13:54:10|11126.69|11126.69|11126.55|11126.55|11126.69|11126.69|11126.55|11126.55|0
1606398860000|2020-11-26 13:54:20|11125.72|11125.72|11124.5|11124.5|11125.72|11125.72|11124.23|11124.23|0
1606398870000|2020-11-26 13:54:30|11126.72|11126.72|11129|11129|11129.5|11129.5|11126.72|11126.72|0
1606398880000|2020-11-26 13:54:40|11128.94|11128.94|11128.59|11128.59|11128.94|11128.94|11128.44|11128.44|0
1606398890000|2020-11-26 13:54:50|11128.21|11128.21|11129.03|11129.03|11129.03|11129.03|11128.21|11128.21|0
1606398900000|2020-11-26 13:55:00|11129.39|11129.39|11129.16|11129.16|11129.39|11129.39|11129.16|11129.16|0
1606398910000|2020-11-26 13:55:10|11129.98|11129.98|11130.92|11130.92|11130.92|11130.92|11129.95|11129.95|0
1606398920000|2020-11-26 13:55:20|11130.68|11130.68|11130.85|11130.85|11131.02|11131.02|11130.68|11130.68|0
1606398930000|2020-11-26 13:55:30|11130.7|11130.7|11130.19|11130.19|11130.87|11130.87|11130.19|11130.19|0
1606398950000|2020-11-26 13:55:50|11129.37|11129.37|11129.37|11129.37|11129.37|11129.37|11128.55|11128.55|0
1606398960000|2020-11-26 13:56:00|11129.71|11129.71|11130.42|11130.42|11130.42|11130.42|11129.71|11129.71|0
1606398970000|2020-11-26 13:56:10|11130.8|11130.8|11130.8|11130.8|11130.8|11130.8|11130.8|11130.8|0
1606398980000|2020-11-26 13:56:20|11130.22|11130.22|11129.87|11129.87|11130.22|11130.22|11129.87|11129.87|0
1606398990000|2020-11-26 13:56:30|11129.77|11129.77|11130.5|11130.5|11130.5|11130.5|11129.67|11129.67|0
1606399000000|2020-11-26 13:56:40|11130.26|11130.26|11130.62|11130.62|11130.62|11130.62|11130.03|11130.03|0
1606399010000|2020-11-26 13:56:50|11130.73|11130.73|11130.57|11130.57|11131.09|11131.09|11130.57|11130.57|0
1606399020000|2020-11-26 13:57:00|11131.4|11131.4|11130.06|11130.06|11131.59|11131.59|11129.95|11129.95|0
1606399030000|2020-11-26 13:57:10|11129.44|11129.44|11129.09|11129.09|11129.44|11129.44|11129.09|11129.09|0
1606399040000|2020-11-26 13:57:20|11128.79|11128.79|11129.86|11129.86|11131.45|11131.45|11128.79|11128.79|0
1606399050000|2020-11-26 13:57:30|11129.64|11129.64|11128.63|11128.63|11129.64|11129.64|11128.63|11128.63|0
1606399060000|2020-11-26 13:57:40|11128.46|11128.46|11128.27|11128.27|11128.46|11128.46|11128.27|11128.27|0
1606399080000|2020-11-26 13:58:00|11128.13|11128.13|11129.07|11129.07|11129.77|11129.77|11128.13|11128.13|0
1606399090000|2020-11-26 13:58:10|11128.62|11128.62|11127.8|11127.8|11128.62|11128.62|11127.8|11127.8|0
1606399100000|2020-11-26 13:58:20|11127.44|11127.44|11127.17|11127.17|11127.44|11127.44|11126.7|11126.7|0
1606399110000|2020-11-26 13:58:30|11127.99|11127.99|11127.17|11127.17|11127.99|11127.99|11127.17|11127.17|0
1606399120000|2020-11-26 13:58:40|11126.34|11126.34|11123.87|11123.87|11126.34|11126.34|11123.87|11123.87|0
1606399130000|2020-11-26 13:58:50|11122.22|11122.22|11121.6|11121.6|11122.22|11122.22|11121.6|11121.6|0
1606399140000|2020-11-26 13:59:00|11123.24|11123.24|11125|11125|11125.58|11125.58|11123.11|11123.11|0
1606399150000|2020-11-26 13:59:10|11123.36|11123.36|11125|11125|11125|11125|11122.98|11122.98|0
1606399160000|2020-11-26 13:59:20|11124.18|11124.18|11125.75|11125.75|11125.75|11125.75|11124.18|11124.18|0
1606399170000|2020-11-26 13:59:30|11124.93|11124.93|11126.17|11126.17|11126.17|11126.17|11124.93|11124.93|0
1606399180000|2020-11-26 13:59:40|11126.37|11126.37|11130.5|11130.5|11130.5|11130.5|11126.37|11126.37|0
1606399190000|2020-11-26 13:59:50|11130.73|11130.73|11131.42|11131.42|11131.62|11131.62|11130.73|11130.73|0
1606399200000|2020-11-26 14:00:00|11131.54|11131.54|11131.48|11131.48|11131.83|11131.83|11131.48|11131.48|0
1606399210000|2020-11-26 14:00:10|11131.33|11131.33|11131.23|11131.23|11131.7|11131.7|11131.23|11131.23|0
1606399240000|2020-11-26 14:00:40|11132.88|11132.88|11133.66|11133.66|11133.66|11133.66|11132.71|11132.71|0
1606399250000|2020-11-26 14:00:50|11134.24|11134.24|11134.42|11134.42|11134.71|11134.71|11134.24|11134.24|0
1606399260000|2020-11-26 14:01:00|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|11134.59|0
1606399270000|2020-11-26 14:01:10|11135.1|11135.1|11135.1|11135.1|11135.1|11135.1|11135.1|11135.1|0
1606399280000|2020-11-26 14:01:20|11134.48|11134.48|11135|11135|11135.1|11135.1|11134.48|11134.48|0
1606399290000|2020-11-26 14:01:30|11135.1|11135.1|11135.31|11135.31|11135.46|11135.46|11135.1|11135.1|0
1606399300000|2020-11-26 14:01:40|11135.43|11135.43|11136.42|11136.42|11136.42|11136.42|11135.43|11135.43|0
1606399310000|2020-11-26 14:01:50|11136.89|11136.89|11136.89|11136.89|11137.83|11137.83|11136.89|11136.89|0
1606399320000|2020-11-26 14:02:00|11137.24|11137.24|11137.38|11137.38|11137.38|11137.38|11137.24|11137.24|0
1606399330000|2020-11-26 14:02:10|11136.55|11136.55|11136.51|11136.51|11137.38|11137.38|11135.81|11135.81|0
1606399340000|2020-11-26 14:02:20|11136.34|11136.34|11135.93|11135.93|11136.34|11136.34|11135.93|11135.93|0
1606399360000|2020-11-26 14:02:40|11136.27|11136.27|11136.44|11136.44|11136.44|11136.44|11136.27|11136.27|0
1606399370000|2020-11-26 14:02:50|11136.35|11136.35|11136.42|11136.42|11136.42|11136.42|11136.35|11136.35|0
1606399380000|2020-11-26 14:03:00|11136.35|11136.35|11135.87|11135.87|11136.35|11136.35|11135.87|11135.87|0
1606399390000|2020-11-26 14:03:10|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|11135.63|0
1606399400000|2020-11-26 14:03:20|11135.52|11135.52|11135.52|11135.52|11135.52|11135.52|11135.52|11135.52|0
1606399410000|2020-11-26 14:03:30|11135.43|11135.43|11135.34|11135.34|11135.6|11135.6|11135.34|11135.34|0
1606399420000|2020-11-26 14:03:40|11136.99|11136.99|11140.5|11140.5|11140.5|11140.5|11136.99|11136.99|0
1606399430000|2020-11-26 14:03:50|11140.97|11140.97|11141.09|11141.09|11141.09|11141.09|11140.97|11140.97|0
1606399440000|2020-11-26 14:04:00|11141.26|11141.26|11142.15|11142.15|11142.15|11142.15|11141.06|11141.06|0
1606399450000|2020-11-26 14:04:10|11142.25|11142.25|11141.77|11141.77|11142.25|11142.25|11141.77|11141.77|0
1606399460000|2020-11-26 14:04:20|11141.92|11141.92|11141.92|11141.92|11142.21|11142.21|11141.92|11141.92|0
1606399470000|2020-11-26 14:04:30|11141.3|11141.3|11141.18|11141.18|11141.3|11141.3|11141.18|11141.18|0
1606399480000|2020-11-26 14:04:40|11140.88|11140.88|11141.42|11141.42|11141.42|11141.42|11140.6|11140.6|0
1606399490000|2020-11-26 14:04:50|11141.65|11141.65|11142.03|11142.03|11142.03|11142.03|11141.65|11141.65|0
1606399500000|2020-11-26 14:05:00|11141.91|11141.91|11143.1|11143.1|11143.1|11143.1|11141.45|11141.45|0
1606399520000|2020-11-26 14:05:20|11143.38|11143.38|11143.75|11143.75|11143.75|11143.75|11143.38|11143.38|0
1606399530000|2020-11-26 14:05:30|11142.92|11142.92|11143.92|11143.92|11143.92|11143.92|11142.8|11142.8|0
1606399540000|2020-11-26 14:05:40|11141.45|11141.45|11142.37|11142.37|11142.37|11142.37|11141.45|11141.45|0
1606399550000|2020-11-26 14:05:50|11142.54|11142.54|11143.07|11143.07|11143.07|11143.07|11142.54|11142.54|0
1606399560000|2020-11-26 14:06:00|11143.14|11143.14|11143.14|11143.14|11143.14|11143.14|11143.14|11143.14|0
1606399570000|2020-11-26 14:06:10|11143.48|11143.48|11143.84|11143.84|11143.84|11143.84|11143.48|11143.48|0
1606399580000|2020-11-26 14:06:20|11143.91|11143.91|11144.04|11144.04|11144.04|11144.04|11143.84|11143.84|0
1606399590000|2020-11-26 14:06:30|11144.11|11144.11|11144.97|11144.97|11144.97|11144.97|11144.11|11144.11|0
1606399610000|2020-11-26 14:06:50|11145.04|11145.04|11145.8|11145.8|11145.8|11145.8|11145.04|11145.04|0
1606399620000|2020-11-26 14:07:00|11145.87|11145.87|11145.87|11145.87|11145.87|11145.87|11145.87|11145.87|0
1606399630000|2020-11-26 14:07:10|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|11146.02|0
1606399640000|2020-11-26 14:07:20|11146.16|11146.16|11146.16|11146.16|11146.16|11146.16|11146.16|11146.16|0
1606399660000|2020-11-26 14:07:40|11145.95|11145.95|11146.58|11146.58|11146.58|11146.58|11145.95|11145.95|0
1606399670000|2020-11-26 14:07:50|11147.16|11147.16|11147.31|11147.31|11147.31|11147.31|11147.16|11147.16|0
1606399680000|2020-11-26 14:08:00|11147.19|11147.19|11147.19|11147.19|11147.19|11147.19|11147.19|11147.19|0
1606399690000|2020-11-26 14:08:10|11147.05|11147.05|11147.22|11147.22|11147.22|11147.22|11147.05|11147.05|0
1606399700000|2020-11-26 14:08:20|11146.93|11146.93|11147.07|11147.07|11147.2|11147.2|11146.23|11146.23|0
1606399710000|2020-11-26 14:08:30|11147.3|11147.3|11147.47|11147.47|11147.56|11147.56|11147.3|11147.3|0
1606399720000|2020-11-26 14:08:40|11145.82|11145.82|11145.44|11145.44|11145.82|11145.82|11145.44|11145.44|0
1606399730000|2020-11-26 14:08:50|11144.61|11144.61|11145.53|11145.53|11145.53|11145.53|11144.61|11144.61|0
1606399740000|2020-11-26 14:09:00|11146.35|11146.35|11147.18|11147.18|11147.18|11147.18|11146.35|11146.35|0
1606399750000|2020-11-26 14:09:10|11147.06|11147.06|11146.94|11146.94|11147.06|11147.06|11146.94|11146.94|0
1606399760000|2020-11-26 14:09:20|11146.12|11146.12|11146.84|11146.84|11146.84|11146.84|11146.12|11146.12|0
1606399770000|2020-11-26 14:09:30|11146.96|11146.96|11146.96|11146.96|11146.96|11146.96|11146.96|11146.96|0
1606399790000|2020-11-26 14:09:50|11147.08|11147.08|11147.9|11147.9|11147.9|11147.9|11147.08|11147.08|0
1606399800000|2020-11-26 14:10:00|11147.73|11147.73|11150.15|11150.15|11150.15|11150.15|11147.73|11147.73|0
1606399810000|2020-11-26 14:10:10|11150.24|11150.24|11151.28|11151.28|11151.4|11151.4|11150.24|11150.24|0
1606399820000|2020-11-26 14:10:20|11151.16|11151.16|11151.34|11151.34|11151.63|11151.63|11151.16|11151.16|0
1606399830000|2020-11-26 14:10:30|11149.7|11149.7|11149.93|11149.93|11149.93|11149.93|11149.7|11149.7|0
1606399840000|2020-11-26 14:10:40|11149.79|11149.79|11149.98|11149.98|11150.15|11150.15|11149.79|11149.79|0
1606399850000|2020-11-26 14:10:50|11149.89|11149.89|11149.89|11149.89|11149.89|11149.89|11149.89|11149.89|0
1606399860000|2020-11-26 14:11:00|11149.52|11149.52|11149.85|11149.85|11150.37|11150.37|11149.42|11149.42|0
1606399870000|2020-11-26 14:11:10|11150.56|11150.56|11150.43|11150.43|11150.67|11150.67|11150.43|11150.43|0
1606399890000|2020-11-26 14:11:30|11149.81|11149.81|11148.53|11148.53|11149.93|11149.93|11148.53|11148.53|0
1606399900000|2020-11-26 14:11:40|11149.35|11149.35|11148.5|11148.5|11149.35|11149.35|11148.35|11148.35|0
1606399910000|2020-11-26 14:11:50|11148.79|11148.79|11148.79|11148.79|11148.79|11148.79|11148.79|11148.79|0
1606399920000|2020-11-26 14:12:00|11148.54|11148.54|11147.85|11147.85|11148.54|11148.54|11147.85|11147.85|0
1606399930000|2020-11-26 14:12:10|11147.73|11147.73|11149.37|11149.37|11149.37|11149.37|11147.73|11147.73|0
1606399940000|2020-11-26 14:12:20|11149.52|11149.52|11149.69|11149.69|11149.69|11149.69|11149.35|11149.35|0
1606399950000|2020-11-26 14:12:30|11150.51|11150.51|11150.51|11150.51|11150.51|11150.51|11150.51|11150.51|0
1606399960000|2020-11-26 14:12:40|11149.89|11149.89|11150|11150|11150|11150|11149.89|11149.89|0
1606399970000|2020-11-26 14:12:50|11149.89|11149.89|11149.89|11149.89|11149.89|11149.89|11149.89|11149.89|0
1606399980000|2020-11-26 14:13:00|11150.04|11150.04|11150.19|11150.19|11150.19|11150.19|11150.04|11150.04|0
1606399990000|2020-11-26 14:13:10|11151.83|11151.83|11153.12|11153.12|11153.12|11153.12|11151.83|11151.83|0
1606400000000|2020-11-26 14:13:20|11153.35|11153.35|11153.83|11153.83|11153.83|11153.83|11153.35|11153.35|0
1606400020000|2020-11-26 14:13:40|11154.19|11154.19|11154.89|11154.89|11154.89|11154.89|11154.19|11154.19|0
1606400030000|2020-11-26 14:13:50|11154.99|11154.99|11154.7|11154.7|11154.99|11154.99|11154.7|11154.7|0
1606400040000|2020-11-26 14:14:00|11154.93|11154.93|11154.93|11154.93|11154.93|11154.93|11154.93|11154.93|0
1606400050000|2020-11-26 14:14:10|11155.4|11155.4|11155.4|11155.4|11155.4|11155.4|11155.4|11155.4|0
1606400060000|2020-11-26 14:14:20|11155.47|11155.47|11156.59|11156.59|11156.59|11156.59|11155.47|11155.47|0
1606400070000|2020-11-26 14:14:30|11156.25|11156.25|11156.08|11156.08|11156.25|11156.25|11156.08|11156.08|0
1606400090000|2020-11-26 14:14:50|11156.19|11156.19|11155.28|11155.28|11156.19|11156.19|11155.28|11155.28|0
1606400100000|2020-11-26 14:15:00|11154.45|11154.45|11154.81|11154.81|11155.51|11155.51|11153.63|11153.63|0
1606400110000|2020-11-26 14:15:10|11154.68|11154.68|11155.69|11155.69|11155.69|11155.69|11154.68|11154.68|0
1606400120000|2020-11-26 14:15:20|11155.4|11155.4|11153.53|11153.53|11155.4|11155.4|11153.53|11153.53|0
1606400130000|2020-11-26 14:15:30|11153.27|11153.27|11153.15|11153.15|11153.27|11153.27|11153.04|11153.04|0
1606400140000|2020-11-26 14:15:40|11153.04|11153.04|11154.43|11154.43|11154.43|11154.43|11152.78|11152.78|0
1606400150000|2020-11-26 14:15:50|11154.33|11154.33|11153.93|11153.93|11154.33|11154.33|11153.93|11153.93|0
1606400160000|2020-11-26 14:16:00|11154.16|11154.16|11154.34|11154.34|11154.51|11154.51|11154.16|11154.16|0
1606400170000|2020-11-26 14:16:10|11154.24|11154.24|11153.95|11153.95|11154.24|11154.24|11153.95|11153.95|0
1606400180000|2020-11-26 14:16:20|11153.44|11153.44|11155.23|11155.23|11155.43|11155.43|11153.44|11153.44|0
1606400190000|2020-11-26 14:16:30|11155.4|11155.4|11154.73|11154.73|11155.53|11155.53|11154.73|11154.73|0
1606400210000|2020-11-26 14:16:50|11154.11|11154.11|11154.75|11154.75|11154.75|11154.75|11153.81|11153.81|0
1606400220000|2020-11-26 14:17:00|11154.99|11154.99|11156.12|11156.12|11156.47|11156.47|11154.36|11154.36|0
1606400230000|2020-11-26 14:17:10|11156.35|11156.35|11156.35|11156.35|11156.35|11156.35|11156.35|11156.35|0
1606400240000|2020-11-26 14:17:20|11155.53|11155.53|11157.81|11157.81|11157.93|11157.93|11155.53|11155.53|0
1606400250000|2020-11-26 14:17:30|11157.52|11157.52|11157.61|11157.61|11158.09|11158.09|11157.27|11157.27|0
1606400260000|2020-11-26 14:17:40|11157.32|11157.32|11157.32|11157.32|11157.32|11157.32|11157.32|11157.32|0
1606400270000|2020-11-26 14:17:50|11155.67|11155.67|11155.67|11155.67|11155.67|11155.67|11155.67|11155.67|0
1606400280000|2020-11-26 14:18:00|11156.05|11156.05|11156.05|11156.05|11156.05|11156.05|11156.05|11156.05|0
1606400290000|2020-11-26 14:18:10|11156.29|11156.29|11155.83|11155.83|11156.29|11156.29|11155.83|11155.83|0
1606400300000|2020-11-26 14:18:20|11155.66|11155.66|11154.87|11154.87|11155.93|11155.93|11154.87|11154.87|0
1606400310000|2020-11-26 14:18:30|11154.36|11154.36|11153.9|11153.9|11154.49|11154.49|11153.9|11153.9|0
1606400320000|2020-11-26 14:18:40|11153.28|11153.28|11154.17|11154.17|11154.34|11154.34|11153.28|11153.28|0
1606400330000|2020-11-26 14:18:50|11153.55|11153.55|11153.79|11153.79|11153.79|11153.79|11153.31|11153.31|0
1606400340000|2020-11-26 14:19:00|11153.96|11153.96|11154.16|11154.16|11154.16|11154.16|11153.96|11153.96|0
1606400350000|2020-11-26 14:19:10|11153.92|11153.92|11153.09|11153.09|11154.16|11154.16|11153.09|11153.09|0
1606400360000|2020-11-26 14:19:20|11152.98|11152.98|11152.98|11152.98|11152.98|11152.98|11152.98|11152.98|0
1606400370000|2020-11-26 14:19:30|11152.85|11152.85|11155.28|11155.28|11155.28|11155.28|11151.98|11151.98|0
1606400380000|2020-11-26 14:19:40|11155.45|11155.45|11156.27|11156.27|11156.27|11156.27|11155.45|11155.45|0
1606400390000|2020-11-26 14:19:50|11156.79|11156.79|11156.25|11156.25|11156.87|11156.87|11156.25|11156.25|0
1606400400000|2020-11-26 14:20:00|11156.13|11156.13|11156.35|11156.35|11156.35|11156.35|11156.01|11156.01|0
1606400410000|2020-11-26 14:20:10|11157.17|11157.17|11157.79|11157.79|11157.91|11157.91|11157.17|11157.17|0
1606400420000|2020-11-26 14:20:20|11158.03|11158.03|11158.03|11158.03|11158.03|11158.03|11158.03|11158.03|0
1606400430000|2020-11-26 14:20:30|11159.12|11159.12|11159.26|11159.26|11159.26|11159.26|11159.12|11159.12|0
1606400440000|2020-11-26 14:20:40|11159.12|11159.12|11159.38|11159.38|11159.38|11159.38|11159.12|11159.12|0
1606400450000|2020-11-26 14:20:50|11160.01|11160.01|11160.01|11160.01|11160.01|11160.01|11160.01|11160.01|0
1606400460000|2020-11-26 14:21:00|11159.18|11159.18|11159.18|11159.18|11159.18|11159.18|11159.18|11159.18|0
1606400470000|2020-11-26 14:21:10|11159.08|11159.08|11158.99|11158.99|11159.08|11159.08|11158.99|11158.99|0
1606400480000|2020-11-26 14:21:20|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|11158.85|0
1606400500000|2020-11-26 14:21:40|11160.5|11160.5|11161.91|11161.91|11162.15|11162.15|11160.5|11160.5|0
1606400510000|2020-11-26 14:21:50|11161.08|11161.08|11159.83|11159.83|11161.08|11161.08|11159.44|11159.44|0
1606400530000|2020-11-26 14:22:10|11160.42|11160.42|11161.04|11161.04|11161.24|11161.24|11160.42|11160.42|0
1606400540000|2020-11-26 14:22:20|11161.17|11161.17|11161.17|11161.17|11161.17|11161.17|11161.17|11161.17|0
1606400560000|2020-11-26 14:22:40|11161.32|11161.32|11161.54|11161.54|11161.56|11161.56|11161.18|11161.18|0
1606400570000|2020-11-26 14:22:50|11162.36|11162.36|11160.89|11160.89|11162.36|11162.36|11160.89|11160.89|0
1606400580000|2020-11-26 14:23:00|11160.69|11160.69|11160.43|11160.43|11160.69|11160.69|11160.31|11160.31|0
1606400590000|2020-11-26 14:23:10|11160.18|11160.18|11160.02|11160.02|11160.18|11160.18|11159.89|11159.89|0
1606400600000|2020-11-26 14:23:20|11159.2|11159.2|11157.98|11157.98|11159.2|11159.2|11157.86|11157.86|0
1606400610000|2020-11-26 14:23:30|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|11158.13|0
1606400620000|2020-11-26 14:23:40|11158.6|11158.6|11157.24|11157.24|11158.6|11158.6|11156.95|11156.95|0
1606400630000|2020-11-26 14:23:50|11157.36|11157.36|11157.35|11157.35|11157.83|11157.83|11157.35|11157.35|0
1606400640000|2020-11-26 14:24:00|11157.47|11157.47|11157.42|11157.42|11157.64|11157.64|11157.42|11157.42|0
1606400650000|2020-11-26 14:24:10|11158.66|11158.66|11160.37|11160.37|11160.37|11160.37|11158.66|11158.66|0
1606400670000|2020-11-26 14:24:30|11160.3|11160.3|11160.2|11160.2|11160.42|11160.42|11159.53|11159.53|0
1606400680000|2020-11-26 14:24:40|11160.09|11160.09|11160.09|11160.09|11160.09|11160.09|11160.09|11160.09|0
1606400690000|2020-11-26 14:24:50|11159.96|11159.96|11160.09|11160.09|11160.19|11160.19|11159.96|11159.96|0
1606400700000|2020-11-26 14:25:00|11160.21|11160.21|11162.47|11162.47|11163.09|11163.09|11160.21|11160.21|0
1606400710000|2020-11-26 14:25:10|11162.64|11162.64|11162.85|11162.85|11163.04|11163.04|11162.64|11162.64|0
1606400720000|2020-11-26 14:25:20|11163.13|11163.13|11162.5|11162.5|11163.13|11163.13|11162.31|11162.31|0
1606400730000|2020-11-26 14:25:30|11162.61|11162.61|11162.9|11162.9|11162.9|11162.9|11162.61|11162.61|0
1606400740000|2020-11-26 14:25:40|11164.15|11164.15|11164.14|11164.14|11164.15|11164.15|11163.41|11163.41|0
1606400750000|2020-11-26 14:25:50|11164.96|11164.96|11167.29|11167.29|11167.29|11167.29|11164.96|11164.96|0
1606400760000|2020-11-26 14:26:00|11167.17|11167.17|11167.17|11167.17|11167.17|11167.17|11167.04|11167.04|0
1606400770000|2020-11-26 14:26:10|11167.29|11167.29|11166.93|11166.93|11167.52|11167.52|11166.7|11166.7|0
1606400780000|2020-11-26 14:26:20|11167.4|11167.4|11165.52|11165.52|11167.4|11167.4|11165.29|11165.29|0
1606400790000|2020-11-26 14:26:30|11165.39|11165.39|11165.93|11165.93|11166.02|11166.02|11165.39|11165.39|0
1606400800000|2020-11-26 14:26:40|11166.04|11166.04|11165.81|11165.81|11166.04|11166.04|11165.81|11165.81|0
1606400820000|2020-11-26 14:27:00|11166.63|11166.63|11166.63|11166.63|11166.63|11166.63|11166.63|11166.63|0
1606400840000|2020-11-26 14:27:20|11166.73|11166.73|11166.87|11166.87|11166.87|11166.87|11166.73|11166.73|0
1606400860000|2020-11-26 14:27:40|11166.58|11166.58|11167.38|11167.38|11167.38|11167.38|11166.58|11166.58|0
1606400870000|2020-11-26 14:27:50|11169.02|11169.02|11169.09|11169.09|11169.09|11169.09|11169.02|11169.02|0
1606400880000|2020-11-26 14:28:00|11170.74|11170.74|11170.74|11170.74|11170.74|11170.74|11170.74|11170.74|0
1606400900000|2020-11-26 14:28:20|11170.4|11170.4|11171.05|11171.05|11171.22|11171.22|11170.4|11170.4|0
1606400910000|2020-11-26 14:28:30|11171.22|11171.22|11171.41|11171.41|11171.51|11171.51|11171.22|11171.22|0
1606400920000|2020-11-26 14:28:40|11171.6|11171.6|11171.6|11171.6|11171.6|11171.6|11171.6|11171.6|0
1606400930000|2020-11-26 14:28:50|11171.84|11171.84|11173.89|11173.89|11173.89|11173.89|11171.84|11171.84|0
1606400940000|2020-11-26 14:29:00|11172.24|11172.24|11170.88|11170.88|11172.24|11172.24|11170.59|11170.59|0
1606400950000|2020-11-26 14:29:10|11171.5|11171.5|11171.55|11171.55|11172.23|11172.23|11171.38|11171.38|0
1606400960000|2020-11-26 14:29:20|11171.44|11171.44|11171.65|11171.65|11171.65|11171.65|11171.44|11171.44|0
1606400970000|2020-11-26 14:29:30|11171.56|11171.56|11171.4|11171.4|11171.64|11171.64|11171.27|11171.27|0
1606400980000|2020-11-26 14:29:40|11171.54|11171.54|11171.4|11171.4|11171.54|11171.54|11171.4|11171.4|0
1606400990000|2020-11-26 14:29:50|11170.69|11170.69|11170.69|11170.69|11171.16|11171.16|11170.69|11170.69|0
1606401000000|2020-11-26 14:30:00|11170.56|11170.56|11171.1|11171.1|11171.1|11171.1|11170.43|11170.43|0
1606401010000|2020-11-26 14:30:10|11170.37|11170.37|11168.17|11168.17|11170.37|11170.37|11168.17|11168.17|0
1606401020000|2020-11-26 14:30:20|11167.55|11167.55|11166.52|11166.52|11167.55|11167.55|11166.52|11166.52|0
1606401030000|2020-11-26 14:30:30|11166.15|11166.15|11166.56|11166.56|11166.56|11166.56|11166.15|11166.15|0
1606401040000|2020-11-26 14:30:40|11166.39|11166.39|11166.77|11166.77|11166.77|11166.77|11166.39|11166.39|0
1606401050000|2020-11-26 14:30:50|11166.51|11166.51|11166.51|11166.51|11166.51|11166.51|11166.51|11166.51|0
1606401060000|2020-11-26 14:31:00|11166.39|11166.39|11166.25|11166.25|11166.39|11166.39|11166.12|11166.12|0
1606401070000|2020-11-26 14:31:10|11166.37|11166.37|11166.37|11166.37|11166.37|11166.37|11166.37|11166.37|0
1606401090000|2020-11-26 14:31:30|11166.49|11166.49|11166.49|11166.49|11166.49|11166.49|11166.49|11166.49|0
1606401100000|2020-11-26 14:31:40|11166.82|11166.82|11166.69|11166.69|11167.02|11167.02|11166.69|11166.69|0
1606401110000|2020-11-26 14:31:50|11167.03|11167.03|11166.8|11166.8|11167.03|11167.03|11166.52|11166.52|0
1606401120000|2020-11-26 14:32:00|11166.9|11166.9|11167.45|11167.45|11167.79|11167.79|11166.9|11166.9|0
1606401140000|2020-11-26 14:32:20|11168.13|11168.13|11167.44|11167.44|11168.13|11168.13|11167.09|11167.09|0
1606401150000|2020-11-26 14:32:30|11167.32|11167.32|11169.57|11169.57|11169.57|11169.57|11167.1|11167.1|0
1606401160000|2020-11-26 14:32:40|11169.81|11169.81|11169.67|11169.67|11169.81|11169.81|11169.43|11169.43|0
1606401170000|2020-11-26 14:32:50|11169.78|11169.78|11169.61|11169.61|11169.78|11169.78|11169.61|11169.61|0
1606401180000|2020-11-26 14:33:00|11170.44|11170.44|11171.41|11171.41|11171.41|11171.41|11170.27|11170.27|0
1606401190000|2020-11-26 14:33:10|11171.92|11171.92|11171.89|11171.89|11172.12|11172.12|11171.89|11171.89|0
1606401200000|2020-11-26 14:33:20|11172.19|11172.19|11171.6|11171.6|11172.19|11172.19|11171.46|11171.46|0
1606401210000|2020-11-26 14:33:30|11171.75|11171.75|11171.75|11171.75|11171.75|11171.75|11171.75|11171.75|0
1606401220000|2020-11-26 14:33:40|11171.39|11171.39|11170.58|11170.58|11171.52|11171.52|11170.58|11170.58|0
1606401230000|2020-11-26 14:33:50|11170.65|11170.65|11169.82|11169.82|11170.65|11170.65|11169.82|11169.82|0
1606401240000|2020-11-26 14:34:00|11170.65|11170.65|11170.65|11170.65|11170.65|11170.65|11170.65|11170.65|0
1606401250000|2020-11-26 14:34:10|11170.18|11170.18|11169.81|11169.81|11170.18|11170.18|11169.81|11169.81|0
1606401260000|2020-11-26 14:34:20|11169.74|11169.74|11171.63|11171.63|11171.63|11171.63|11169.74|11169.74|0
1606401270000|2020-11-26 14:34:30|11173.27|11173.27|11173.67|11173.67|11173.84|11173.84|11173.27|11173.27|0
1606401280000|2020-11-26 14:34:40|11173.79|11173.79|11174.02|11174.02|11174.02|11174.02|11173.79|11173.79|0
1606401290000|2020-11-26 14:34:50|11173.51|11173.51|11174.3|11174.3|11174.3|11174.3|11173.47|11173.47|0
1606401300000|2020-11-26 14:35:00|11174.18|11174.18|11172.2|11172.2|11174.18|11174.18|11172.2|11172.2|0
1606401310000|2020-11-26 14:35:10|11171.38|11171.38|11171.21|11171.21|11171.38|11171.38|11171.21|11171.21|0
1606401320000|2020-11-26 14:35:20|11171.38|11171.38|11172.05|11172.05|11172.05|11172.05|11171.38|11171.38|0
1606401330000|2020-11-26 14:35:30|11172.88|11172.88|11172.32|11172.32|11173.14|11173.14|11172.32|11172.32|0
1606401340000|2020-11-26 14:35:40|11172.79|11172.79|11172.95|11172.95|11173.02|11173.02|11172.79|11172.79|0
1606401350000|2020-11-26 14:35:50|11173.78|11173.78|11173.78|11173.78|11173.78|11173.78|11173.78|11173.78|0
1606401360000|2020-11-26 14:36:00|11173.66|11173.66|11172.42|11172.42|11173.66|11173.66|11172.42|11172.42|0
1606401370000|2020-11-26 14:36:10|11172.13|11172.13|11172.13|11172.13|11172.13|11172.13|11172.13|11172.13|0
1606401380000|2020-11-26 14:36:20|11172.25|11172.25|11171.63|11171.63|11172.25|11172.25|11171.63|11171.63|0
1606401390000|2020-11-26 14:36:30|11173.04|11173.04|11173.04|11173.04|11173.04|11173.04|11173.04|11173.04|0
1606401410000|2020-11-26 14:36:50|11173.5|11173.5|11173.5|11173.5|11173.5|11173.5|11173.5|11173.5|0
1606401420000|2020-11-26 14:37:00|11173.33|11173.33|11173.16|11173.16|11173.33|11173.33|11173.16|11173.16|0
1606401430000|2020-11-26 14:37:10|11172.34|11172.34|11172.63|11172.63|11172.63|11172.63|11172.34|11172.34|0
1606401440000|2020-11-26 14:37:20|11173.45|11173.45|11173.45|11173.45|11173.45|11173.45|11173.45|11173.45|0
1606401450000|2020-11-26 14:37:30|11173.64|11173.64|11173.64|11173.64|11173.64|11173.64|11173.64|11173.64|0
1606401460000|2020-11-26 14:37:40|11173.84|11173.84|11173.75|11173.75|11173.84|11173.84|11173.75|11173.75|0
1606401470000|2020-11-26 14:37:50|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|0
1606401480000|2020-11-26 14:38:00|11175.28|11175.28|11176.22|11176.22|11176.22|11176.22|11175.28|11175.28|0
1606401490000|2020-11-26 14:38:10|11174.58|11174.58|11172.13|11172.13|11174.58|11174.58|11172.13|11172.13|0
1606401500000|2020-11-26 14:38:20|11172.02|11172.02|11171.65|11171.65|11172.27|11172.27|11171.65|11171.65|0
1606401510000|2020-11-26 14:38:30|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|11171.53|0
1606401520000|2020-11-26 14:38:40|11171.09|11171.09|11171.43|11171.43|11171.56|11171.56|11170.94|11170.94|0
1606401530000|2020-11-26 14:38:50|11169.79|11169.79|11169.58|11169.58|11169.79|11169.79|11169.5|11169.5|0
1606401540000|2020-11-26 14:39:00|11169.8|11169.8|11168.59|11168.59|11169.8|11169.8|11168.59|11168.59|0
1606401550000|2020-11-26 14:39:10|11168.49|11168.49|11168.28|11168.28|11168.67|11168.67|11167.85|11167.85|0
1606401560000|2020-11-26 14:39:20|11168.15|11168.15|11168.67|11168.67|11168.67|11168.67|11167.86|11167.86|0
1606401580000|2020-11-26 14:39:40|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|11168.96|0
1606401590000|2020-11-26 14:39:50|11168.79|11168.79|11168.79|11168.79|11168.79|11168.79|11168.79|11168.79|0
1606401600000|2020-11-26 14:40:00|11168.2|11168.2|11167.85|11167.85|11168.2|11168.2|11167.85|11167.85|0
1606401610000|2020-11-26 14:40:10|11168.67|11168.67|11169.49|11169.49|11169.49|11169.49|11168.67|11168.67|0
1606401630000|2020-11-26 14:40:30|11169.73|11169.73|11169.79|11169.79|11170.41|11170.41|11169.73|11169.73|0
1606401640000|2020-11-26 14:40:40|11169.66|11169.66|11169.66|11169.66|11169.66|11169.66|11169.66|11169.66|0
1606401650000|2020-11-26 14:40:50|11169.46|11169.46|11169.46|11169.46|11169.46|11169.46|11169.46|11169.46|0
1606401660000|2020-11-26 14:41:00|11169.8|11169.8|11169.63|11169.63|11170.03|11170.03|11169.63|11169.63|0
1606401670000|2020-11-26 14:41:10|11168.81|11168.81|11167.95|11167.95|11168.81|11168.81|11166.86|11166.86|0
1606401680000|2020-11-26 14:41:20|11168.29|11168.29|11168.46|11168.46|11168.46|11168.46|11168.29|11168.29|0
1606401690000|2020-11-26 14:41:30|11169.08|11169.08|11169.11|11169.11|11169.11|11169.11|11168.88|11168.88|0
1606401700000|2020-11-26 14:41:40|11168.29|11168.29|11168.29|11168.29|11168.29|11168.29|11168.29|11168.29|0
1606401720000|2020-11-26 14:42:00|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|0
1606401730000|2020-11-26 14:42:10|11168.27|11168.27|11168.2|11168.2|11168.27|11168.27|11168.13|11168.13|0
1606401740000|2020-11-26 14:42:20|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|11168.33|0
1606401750000|2020-11-26 14:42:30|11168.7|11168.7|11169.04|11169.04|11169.04|11169.04|11168.7|11168.7|0
1606401760000|2020-11-26 14:42:40|11168.81|11168.81|11168.59|11168.59|11168.81|11168.81|11168.59|11168.59|0
1606401770000|2020-11-26 14:42:50|11168.73|11168.73|11170.25|11170.25|11170.35|11170.35|11168.62|11168.62|0
1606401780000|2020-11-26 14:43:00|11169.91|11169.91|11170.32|11170.32|11170.51|11170.51|11169.91|11169.91|0
1606401790000|2020-11-26 14:43:10|11171.14|11171.14|11171.53|11171.53|11171.53|11171.53|11171.06|11171.06|0
1606401800000|2020-11-26 14:43:20|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|11171.65|0
1606401810000|2020-11-26 14:43:30|11171.46|11171.46|11171.46|11171.46|11171.46|11171.46|11171.46|11171.46|0
1606401840000|2020-11-26 14:44:00|11169.81|11169.81|11168.59|11168.59|11169.81|11169.81|11168.25|11168.25|0
1606401860000|2020-11-26 14:44:20|11168.42|11168.42|11168.42|11168.42|11168.42|11168.42|11168.42|11168.42|0
1606401870000|2020-11-26 14:44:30|11168.59|11168.59|11166.85|11166.85|11168.59|11168.59|11166.47|11166.47|0
1606401880000|2020-11-26 14:44:40|11167.25|11167.25|11167.39|11167.39|11167.39|11167.39|11166.95|11166.95|0
1606401890000|2020-11-26 14:44:50|11167.52|11167.52|11167.68|11167.68|11168.67|11168.67|11167.42|11167.42|0
1606401900000|2020-11-26 14:45:00|11167.83|11167.83|11167.5|11167.5|11167.83|11167.83|11167.39|11167.39|0
1606401910000|2020-11-26 14:45:10|11166.88|11166.88|11166.73|11166.73|11166.88|11166.88|11166.73|11166.73|0
1606401920000|2020-11-26 14:45:20|11166.59|11166.59|11166.77|11166.77|11166.77|11166.77|11166.59|11166.59|0
1606401930000|2020-11-26 14:45:30|11166.53|11166.53|11166.53|11166.53|11166.53|11166.53|11166.53|11166.53|0
1606401940000|2020-11-26 14:45:40|11166.44|11166.44|11166.55|11166.55|11166.55|11166.55|11166.32|11166.32|0
1606401950000|2020-11-26 14:45:50|11165.73|11165.73|11166.55|11166.55|11166.55|11166.55|11165.73|11165.73|0
1606401960000|2020-11-26 14:46:00|11166.46|11166.46|11166.46|11166.46|11166.46|11166.46|11166.46|11166.46|0
1606401970000|2020-11-26 14:46:10|11165.84|11165.84|11165.26|11165.26|11165.84|11165.84|11165.26|11165.26|0
1606401980000|2020-11-26 14:46:20|11165.06|11165.06|11165.23|11165.23|11165.23|11165.23|11165.06|11165.06|0
1606402000000|2020-11-26 14:46:40|11164.84|11164.84|11165.19|11165.19|11165.19|11165.19|11164.84|11164.84|0
1606402010000|2020-11-26 14:46:50|11165.32|11165.32|11166.67|11166.67|11166.67|11166.67|11165.03|11165.03|0
1606402020000|2020-11-26 14:47:00|11166.53|11166.53|11165.78|11165.78|11166.53|11166.53|11165.78|11165.78|0
1606402030000|2020-11-26 14:47:10|11165.61|11165.61|11165.49|11165.49|11165.61|11165.61|11165.49|11165.49|0
1606402040000|2020-11-26 14:47:20|11165.11|11165.11|11164.49|11164.49|11165.11|11165.11|11163.24|11163.24|0
1606402050000|2020-11-26 14:47:30|11164.22|11164.22|11163.88|11163.88|11164.5|11164.5|11163.88|11163.88|0
1606402060000|2020-11-26 14:47:40|11164.07|11164.07|11164.07|11164.07|11164.07|11164.07|11164.07|11164.07|0
1606402070000|2020-11-26 14:47:50|11163.87|11163.87|11163.74|11163.74|11163.87|11163.87|11163.74|11163.74|0
1606402080000|2020-11-26 14:48:00|11163.84|11163.84|11164.1|11164.1|11164.1|11164.1|11163.84|11163.84|0
1606402090000|2020-11-26 14:48:10|11164.93|11164.93|11164.79|11164.79|11164.93|11164.93|11164.79|11164.79|0
1606402100000|2020-11-26 14:48:20|11164.99|11164.99|11164.22|11164.22|11164.99|11164.99|11164.22|11164.22|0
1606402110000|2020-11-26 14:48:30|11164.31|11164.31|11164.31|11164.31|11164.31|11164.31|11164.31|11164.31|0
1606402130000|2020-11-26 14:48:50|11164.12|11164.12|11164.12|11164.12|11164.12|11164.12|11164.12|11164.12|0
1606402140000|2020-11-26 14:49:00|11164.95|11164.95|11164.73|11164.73|11164.95|11164.95|11164.73|11164.73|0
1606402150000|2020-11-26 14:49:10|11165.12|11165.12|11165.12|11165.12|11165.12|11165.12|11165.12|11165.12|0
1606402160000|2020-11-26 14:49:20|11165.31|11165.31|11165.92|11165.92|11166.2|11166.2|11164.56|11164.56|0
1606402170000|2020-11-26 14:49:30|11165.61|11165.61|11168.3|11168.3|11168.47|11168.47|11165.47|11165.47|0
1606402180000|2020-11-26 14:49:40|11169.13|11169.13|11169.42|11169.42|11169.42|11169.42|11169.13|11169.13|0
1606402200000|2020-11-26 14:50:00|11169.59|11169.59|11169.3|11169.3|11169.59|11169.59|11169.3|11169.3|0
1606402210000|2020-11-26 14:50:10|11170.02|11170.02|11169.94|11169.94|11170.02|11170.02|11169.85|11169.85|0
1606402220000|2020-11-26 14:50:20|11169.77|11169.77|11171.27|11171.27|11171.39|11171.39|11169.6|11169.6|0
1606402230000|2020-11-26 14:50:30|11171.37|11171.37|11169.72|11169.72|11171.37|11171.37|11169.72|11169.72|0
1606402240000|2020-11-26 14:50:40|11170.96|11170.96|11172.12|11172.12|11172.12|11172.12|11170.96|11170.96|0
1606402250000|2020-11-26 14:50:50|11173.76|11173.76|11173.4|11173.4|11173.76|11173.76|11173.4|11173.4|0
1606402260000|2020-11-26 14:51:00|11173.28|11173.28|11172.31|11172.31|11173.28|11173.28|11172.31|11172.31|0
1606402270000|2020-11-26 14:51:10|11172.18|11172.18|11172.18|11172.18|11172.18|11172.18|11172.18|11172.18|0
1606402280000|2020-11-26 14:51:20|11171.81|11171.81|11171.45|11171.45|11171.81|11171.81|11171.45|11171.45|0
1606402290000|2020-11-26 14:51:30|11171.36|11171.36|11171.42|11171.42|11171.53|11171.53|11171.36|11171.36|0
1606402300000|2020-11-26 14:51:40|11171.85|11171.85|11175.69|11175.69|11175.69|11175.69|11171.85|11171.85|0
1606402310000|2020-11-26 14:51:50|11175.46|11175.46|11174.73|11174.73|11175.46|11175.46|11174.73|11174.73|0
1606402320000|2020-11-26 14:52:00|11175.56|11175.56|11176.72|11176.72|11176.72|11176.72|11175.56|11175.56|0
1606402330000|2020-11-26 14:52:10|11175.9|11175.9|11174.76|11174.76|11175.9|11175.9|11174.76|11174.76|0
1606402340000|2020-11-26 14:52:20|11173.93|11173.93|11173.93|11173.93|11173.93|11173.93|11173.93|11173.93|0
1606402350000|2020-11-26 14:52:30|11173.7|11173.7|11172.88|11172.88|11173.7|11173.7|11172.64|11172.64|0
1606402360000|2020-11-26 14:52:40|11172.51|11172.51|11172.65|11172.65|11172.75|11172.75|11172.51|11172.51|0
1606402370000|2020-11-26 14:52:50|11172.48|11172.48|11172.76|11172.76|11172.93|11172.93|11172.31|11172.31|0
1606402390000|2020-11-26 14:53:10|11172.66|11172.66|11172.43|11172.43|11172.66|11172.66|11172.43|11172.43|0
1606402400000|2020-11-26 14:53:20|11171.96|11171.96|11169.04|11169.04|11171.96|11171.96|11168.59|11168.59|0
1606402410000|2020-11-26 14:53:30|11168.91|11168.91|11169.08|11169.08|11169.08|11169.08|11168.91|11168.91|0
1606402420000|2020-11-26 14:53:40|11168.46|11168.46|11168.19|11168.19|11168.57|11168.57|11168.19|11168.19|0
1606402430000|2020-11-26 14:53:50|11168.57|11168.57|11168.44|11168.44|11168.57|11168.57|11168.44|11168.44|0
1606402440000|2020-11-26 14:54:00|11168.38|11168.38|11167.88|11167.88|11168.41|11168.41|11167.56|11167.56|0
1606402450000|2020-11-26 14:54:10|11168.7|11168.7|11170.48|11170.48|11170.48|11170.48|11168.7|11168.7|0
1606402460000|2020-11-26 14:54:20|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|11170.14|0
1606402470000|2020-11-26 14:54:30|11169.81|11169.81|11169.66|11169.66|11169.81|11169.81|11169.66|11169.66|0
1606402480000|2020-11-26 14:54:40|11171.02|11171.02|11170.12|11170.12|11171.19|11171.19|11170.12|11170.12|0
1606402490000|2020-11-26 14:54:50|11171.76|11171.76|11171.42|11171.42|11171.76|11171.76|11171.42|11171.42|0
1606402500000|2020-11-26 14:55:00|11169.78|11169.78|11169.66|11169.66|11169.78|11169.78|11169.66|11169.66|0
1606402520000|2020-11-26 14:55:20|11169.53|11169.53|11169.01|11169.01|11169.53|11169.53|11169.01|11169.01|0
1606402530000|2020-11-26 14:55:30|11169.08|11169.08|11167.43|11167.43|11169.08|11169.08|11167.43|11167.43|0
1606402540000|2020-11-26 14:55:40|11167.6|11167.6|11167.52|11167.52|11167.6|11167.6|11167.35|11167.35|0
1606402550000|2020-11-26 14:55:50|11166.69|11166.69|11166.69|11166.69|11166.69|11166.69|11166.69|11166.69|0
1606402560000|2020-11-26 14:56:00|11166.52|11166.52|11168.04|11168.04|11168.27|11168.27|11166.35|11166.35|0
1606402570000|2020-11-26 14:56:10|11168.16|11168.16|11167.62|11167.62|11168.16|11168.16|11167.62|11167.62|0
1606402580000|2020-11-26 14:56:20|11167.42|11167.42|11167.48|11167.48|11167.48|11167.48|11167.42|11167.42|0
1606402590000|2020-11-26 14:56:30|11167.95|11167.95|11167.95|11167.95|11167.95|11167.95|11167.95|11167.95|0
1606402600000|2020-11-26 14:56:40|11167.67|11167.67|11167.47|11167.47|11167.73|11167.73|11167.47|11167.47|0
1606402610000|2020-11-26 14:56:50|11167.7|11167.7|11166.06|11166.06|11167.7|11167.7|11166.06|11166.06|0
1606402620000|2020-11-26 14:57:00|11167.7|11167.7|11167.92|11167.92|11167.92|11167.92|11167.7|11167.7|0
1606402630000|2020-11-26 14:57:10|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|11167.24|0
1606402640000|2020-11-26 14:57:20|11166.41|11166.41|11167.24|11167.24|11167.24|11167.24|11166.41|11166.41|0
1606402650000|2020-11-26 14:57:30|11167.86|11167.86|11168.41|11168.41|11168.41|11168.41|11167.86|11167.86|0
1606402660000|2020-11-26 14:57:40|11168.47|11168.47|11168.47|11168.47|11168.47|11168.47|11168.47|11168.47|0
1606402670000|2020-11-26 14:57:50|11168.62|11168.62|11169.04|11169.04|11169.04|11169.04|11168.62|11168.62|0
1606402680000|2020-11-26 14:58:00|11169.86|11169.86|11169.86|11169.86|11169.86|11169.86|11169.86|11169.86|0
1606402690000|2020-11-26 14:58:10|11170.15|11170.15|11170.15|11170.15|11170.15|11170.15|11170.15|11170.15|0
1606402700000|2020-11-26 14:58:20|11170.83|11170.83|11170.77|11170.77|11170.83|11170.83|11170.63|11170.63|0
1606402710000|2020-11-26 14:58:30|11171|11171|11171.35|11171.35|11171.35|11171.35|11170.53|11170.53|0
1606402720000|2020-11-26 14:58:40|11171.59|11171.59|11171.59|11171.59|11171.59|11171.59|11171.59|11171.59|0
1606402730000|2020-11-26 14:58:50|11171.48|11171.48|11171.48|11171.48|11171.48|11171.48|11171.48|11171.48|0
1606402740000|2020-11-26 14:59:00|11171.6|11171.6|11171.08|11171.08|11171.6|11171.6|11171.08|11171.08|0
1606402750000|2020-11-26 14:59:10|11171.8|11171.8|11171.63|11171.63|11171.8|11171.8|11171.63|11171.63|0
1606402760000|2020-11-26 14:59:20|11171.72|11171.72|11172.01|11172.01|11172.01|11172.01|11171.72|11171.72|0
1606402770000|2020-11-26 14:59:30|11171.84|11171.84|11171.75|11171.75|11171.94|11171.94|11171.75|11171.75|0
1606402780000|2020-11-26 14:59:40|11170.93|11170.93|11170.21|11170.21|11170.93|11170.93|11170.21|11170.21|0
1606402790000|2020-11-26 14:59:50|11170.5|11170.5|11170.04|11170.04|11170.5|11170.5|11169.7|11169.7|0
1606402800000|2020-11-26 15:00:00|11170.19|11170.19|11169.56|11169.56|11170.19|11170.19|11169.56|11169.56|0
1606402810000|2020-11-26 15:00:10|11170.13|11170.13|11170.56|11170.56|11170.56|11170.56|11169.82|11169.82|0
1606402820000|2020-11-26 15:00:20|11170.8|11170.8|11170.36|11170.36|11170.8|11170.8|11170|11170|0
1606402830000|2020-11-26 15:00:30|11170.83|11170.83|11173.47|11173.47|11173.47|11173.47|11170.83|11170.83|0
1606402840000|2020-11-26 15:00:40|11173.64|11173.64|11172.97|11172.97|11173.79|11173.79|11172.97|11172.97|0
1606402850000|2020-11-26 15:00:50|11173.2|11173.2|11173.2|11173.2|11173.2|11173.2|11173.2|11173.2|0
1606402860000|2020-11-26 15:01:00|11172.73|11172.73|11171.89|11171.89|11172.73|11172.73|11171.8|11171.8|0
1606402870000|2020-11-26 15:01:10|11171.66|11171.66|11171.02|11171.02|11171.66|11171.66|11171.02|11171.02|0
1606402880000|2020-11-26 15:01:20|11170.92|11170.92|11170.2|11170.2|11171.12|11171.12|11170.2|11170.2|0
1606402890000|2020-11-26 15:01:30|11170.39|11170.39|11169.18|11169.18|11170.39|11170.39|11169.18|11169.18|0
1606402900000|2020-11-26 15:01:40|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|11168.84|0
1606402910000|2020-11-26 15:01:50|11168.91|11168.91|11169.44|11169.44|11169.44|11169.44|11168.91|11168.91|0
1606402920000|2020-11-26 15:02:00|11169.29|11169.29|11169.2|11169.2|11169.29|11169.29|11169.02|11169.02|0
1606402930000|2020-11-26 15:02:10|11169.34|11169.34|11169.49|11169.49|11169.49|11169.49|11169.34|11169.34|0
1606402950000|2020-11-26 15:02:30|11169.66|11169.66|11168.94|11168.94|11169.66|11169.66|11168.94|11168.94|0
1606402960000|2020-11-26 15:02:40|11169.2|11169.2|11169.43|11169.43|11169.54|11169.54|11169.2|11169.2|0
1606402970000|2020-11-26 15:02:50|11169.52|11169.52|11170.35|11170.35|11170.35|11170.35|11169.52|11169.52|0
1606402980000|2020-11-26 15:03:00|11170.52|11170.52|11170.16|11170.16|11170.52|11170.52|11170.16|11170.16|0
1606402990000|2020-11-26 15:03:10|11170.28|11170.28|11170.9|11170.9|11170.9|11170.9|11170.28|11170.28|0
1606403000000|2020-11-26 15:03:20|11171.48|11171.48|11170.46|11170.46|11171.48|11171.48|11170.31|11170.31|0
1606403010000|2020-11-26 15:03:30|11170.31|11170.31|11169.73|11169.73|11170.31|11170.31|11169.73|11169.73|0
1606403020000|2020-11-26 15:03:40|11169.6|11169.6|11171.25|11171.25|11171.25|11171.25|11169.6|11169.6|0
1606403030000|2020-11-26 15:03:50|11171.28|11171.28|11171.16|11171.16|11171.28|11171.28|11171.16|11171.16|0
1606403040000|2020-11-26 15:04:00|11170.61|11170.61|11169.46|11169.46|11170.76|11170.76|11169.46|11169.46|0
1606403060000|2020-11-26 15:04:20|11168.64|11168.64|11168.64|11168.64|11168.64|11168.64|11168.64|11168.64|0
1606403070000|2020-11-26 15:04:30|11168.3|11168.3|11168.85|11168.85|11168.85|11168.85|11168.18|11168.18|0
1606403080000|2020-11-26 15:04:40|11168.76|11168.76|11168.57|11168.57|11168.76|11168.76|11168.57|11168.57|0
1606403090000|2020-11-26 15:04:50|11169.2|11169.2|11169.89|11169.89|11170.02|11170.02|11169.2|11169.2|0
1606403100000|2020-11-26 15:05:00|11171.53|11171.53|11173.73|11173.73|11173.73|11173.73|11171.53|11171.53|0
1606403130000|2020-11-26 15:05:30|11173.33|11173.33|11173.04|11173.04|11173.52|11173.52|11173.04|11173.04|0
1606403140000|2020-11-26 15:05:40|11172.22|11172.22|11171.93|11171.93|11172.31|11172.31|11171.91|11171.91|0
1606403160000|2020-11-26 15:06:00|11171.3|11171.3|11171.3|11171.3|11171.3|11171.3|11171.3|11171.3|0
1606403170000|2020-11-26 15:06:10|11170.8|11170.8|11171.24|11171.24|11171.24|11171.24|11170.63|11170.63|0
1606403180000|2020-11-26 15:06:20|11171.05|11171.05|11170.51|11170.51|11171.19|11171.19|11170.51|11170.51|0
1606403190000|2020-11-26 15:06:30|11170.42|11170.42|11170.42|11170.42|11170.42|11170.42|11170.42|11170.42|0
1606403200000|2020-11-26 15:06:40|11170.49|11170.49|11170.49|11170.49|11170.49|11170.49|11170.49|11170.49|0
1606403210000|2020-11-26 15:06:50|11170.02|11170.02|11169.31|11169.31|11170.02|11170.02|11169.31|11169.31|0
1606403220000|2020-11-26 15:07:00|11169.22|11169.22|11169.71|11169.71|11169.71|11169.71|11169.22|11169.22|0
1606403240000|2020-11-26 15:07:20|11169.48|11169.48|11169.3|11169.3|11169.48|11169.48|11169.3|11169.3|0
1606403250000|2020-11-26 15:07:30|11168.48|11168.48|11168.48|11168.48|11168.48|11168.48|11168.48|11168.48|0
1606403260000|2020-11-26 15:07:40|11168.36|11168.36|11168.43|11168.43|11168.43|11168.43|11168.36|11168.36|0
1606403270000|2020-11-26 15:07:50|11168.49|11168.49|11168.25|11168.25|11168.49|11168.49|11168.02|11168.02|0
1606403280000|2020-11-26 15:08:00|11169.08|11169.08|11168.91|11168.91|11169.08|11169.08|11168.91|11168.91|0
1606403290000|2020-11-26 15:08:10|11168.76|11168.76|11168.88|11168.88|11168.88|11168.88|11168.64|11168.64|0
1606403300000|2020-11-26 15:08:20|11168.76|11168.76|11169.25|11169.25|11169.25|11169.25|11168.76|11168.76|0
1606403310000|2020-11-26 15:08:30|11169.37|11169.37|11169.88|11169.88|11169.88|11169.88|11169.37|11169.37|0
1606403320000|2020-11-26 15:08:40|11170.01|11170.01|11171.81|11171.81|11171.81|11171.81|11169.88|11169.88|0
1606403330000|2020-11-26 15:08:50|11171.98|11171.98|11171.12|11171.12|11171.98|11171.98|11170.92|11170.92|0
1606403340000|2020-11-26 15:09:00|11171.57|11171.57|11172.8|11172.8|11172.91|11172.91|11171.57|11171.57|0
1606403350000|2020-11-26 15:09:10|11172.65|11172.65|11172.92|11172.92|11172.92|11172.92|11171.92|11171.92|0
1606403360000|2020-11-26 15:09:20|11172.8|11172.8|11173.91|11173.91|11173.91|11173.91|11172.8|11172.8|0
1606403370000|2020-11-26 15:09:30|11174.06|11174.06|11173.91|11173.91|11174.06|11174.06|11173.91|11173.91|0
1606403380000|2020-11-26 15:09:40|11173.09|11173.09|11172.75|11172.75|11173.09|11173.09|11172.75|11172.75|0
1606403390000|2020-11-26 15:09:50|11172.37|11172.37|11173.12|11173.12|11173.12|11173.12|11172.29|11172.29|0
1606403400000|2020-11-26 15:10:00|11173.02|11173.02|11172.75|11172.75|11173.02|11173.02|11172.75|11172.75|0
1606403410000|2020-11-26 15:10:10|11173.38|11173.38|11174.35|11174.35|11174.35|11174.35|11173.38|11173.38|0
1606403420000|2020-11-26 15:10:20|11174.15|11174.15|11177.13|11177.13|11177.75|11177.75|11174.15|11174.15|0
1606403430000|2020-11-26 15:10:30|11177.37|11177.37|11177.73|11177.73|11177.73|11177.73|11177.37|11177.37|0
1606403440000|2020-11-26 15:10:40|11176.91|11176.91|11177.27|11177.27|11177.27|11177.27|11176.91|11176.91|0
1606403450000|2020-11-26 15:10:50|11177.43|11177.43|11177.37|11177.37|11177.43|11177.43|11176.78|11176.78|0
1606403460000|2020-11-26 15:11:00|11178.19|11178.19|11177.15|11177.15|11178.8|11178.8|11177.15|11177.15|0
1606403470000|2020-11-26 15:11:10|11176.96|11176.96|11176.96|11176.96|11176.96|11176.96|11176.96|11176.96|0
1606403480000|2020-11-26 15:11:20|11176.82|11176.82|11176.82|11176.82|11176.82|11176.82|11176.82|11176.82|0
1606403490000|2020-11-26 15:11:30|11176.65|11176.65|11176.65|11176.65|11176.65|11176.65|11176.65|11176.65|0
1606403500000|2020-11-26 15:11:40|11176.41|11176.41|11176.61|11176.61|11176.61|11176.61|11176.41|11176.41|0
1606403510000|2020-11-26 15:11:50|11176.76|11176.76|11176.52|11176.52|11176.76|11176.76|11176.52|11176.52|0
1606403520000|2020-11-26 15:12:00|11175.67|11175.67|11174.02|11174.02|11175.67|11175.67|11174.02|11174.02|0
1606403530000|2020-11-26 15:12:10|11173.85|11173.85|11173.85|11173.85|11173.85|11173.85|11173.85|11173.85|0
1606403540000|2020-11-26 15:12:20|11173.03|11173.03|11172|11172|11173.03|11173.03|11171.74|11171.74|0
1606403550000|2020-11-26 15:12:30|11172.17|11172.17|11172.17|11172.17|11172.17|11172.17|11172.17|11172.17|0
1606403560000|2020-11-26 15:12:40|11172.29|11172.29|11173.3|11173.3|11173.3|11173.3|11172.29|11172.29|0
1606403570000|2020-11-26 15:12:50|11173.49|11173.49|11174.82|11174.82|11174.82|11174.82|11173.49|11173.49|0
1606403580000|2020-11-26 15:13:00|11175.65|11175.65|11175.29|11175.29|11175.65|11175.65|11175.29|11175.29|0
1606403590000|2020-11-26 15:13:10|11175.44|11175.44|11174.74|11174.74|11175.44|11175.44|11174.25|11174.25|0
1606403600000|2020-11-26 15:13:20|11174.16|11174.16|11174.16|11174.16|11174.16|11174.16|11174.16|11174.16|0
1606403610000|2020-11-26 15:13:30|11173.99|11173.99|11173.5|11173.5|11173.99|11173.99|11173.5|11173.5|0
1606403620000|2020-11-26 15:13:40|11174.33|11174.33|11174.46|11174.46|11174.46|11174.46|11174.33|11174.33|0
1606403630000|2020-11-26 15:13:50|11174.22|11174.22|11174.37|11174.37|11174.37|11174.37|11174.22|11174.22|0
1606403650000|2020-11-26 15:14:10|11174.2|11174.2|11173.14|11173.14|11174.2|11174.2|11173.14|11173.14|0
1606403660000|2020-11-26 15:14:20|11173.31|11173.31|11173.15|11173.15|11173.44|11173.44|11173.15|11173.15|0
1606403670000|2020-11-26 15:14:30|11172.91|11172.91|11174.27|11174.27|11174.27|11174.27|11172.63|11172.63|0
1606403680000|2020-11-26 15:14:40|11174.4|11174.4|11174.18|11174.18|11174.46|11174.46|11174.18|11174.18|0
1606403690000|2020-11-26 15:14:50|11173.99|11173.99|11173.99|11173.99|11173.99|11173.99|11173.99|11173.99|0
1606403700000|2020-11-26 15:15:00|11173.64|11173.64|11173.95|11173.95|11173.95|11173.95|11173.64|11173.64|0
1606403710000|2020-11-26 15:15:10|11174.33|11174.33|11173.99|11173.99|11174.33|11174.33|11173.99|11173.99|0
1606403720000|2020-11-26 15:15:20|11174.11|11174.11|11175.74|11175.74|11175.87|11175.87|11174.11|11174.11|0
1606403730000|2020-11-26 15:15:30|11175.64|11175.64|11175.59|11175.59|11175.68|11175.68|11175.47|11175.47|0
1606403740000|2020-11-26 15:15:40|11175.3|11175.3|11175.3|11175.3|11175.3|11175.3|11175.3|11175.3|0
1606403750000|2020-11-26 15:15:50|11175.19|11175.19|11174.98|11174.98|11175.19|11175.19|11174.61|11174.61|0
1606403760000|2020-11-26 15:16:00|11175.1|11175.1|11174.84|11174.84|11175.33|11175.33|11174.84|11174.84|0
1606403770000|2020-11-26 15:16:10|11175.35|11175.35|11174.59|11174.59|11175.35|11175.35|11174.53|11174.53|0
1606403780000|2020-11-26 15:16:20|11174.08|11174.08|11175.43|11175.43|11175.43|11175.43|11173.98|11173.98|0
1606403790000|2020-11-26 15:16:30|11176.68|11176.68|11176.51|11176.51|11176.68|11176.68|11176.51|11176.51|0
1606403800000|2020-11-26 15:16:40|11175.8|11175.8|11175.59|11175.59|11175.8|11175.8|11175.59|11175.59|0
1606403810000|2020-11-26 15:16:50|11175.72|11175.72|11176.22|11176.22|11176.22|11176.22|11175.25|11175.25|0
1606403820000|2020-11-26 15:17:00|11177.04|11177.04|11178.2|11178.2|11178.43|11178.43|11177.04|11177.04|0
1606403830000|2020-11-26 15:17:10|11178.13|11178.13|11178.64|11178.64|11178.78|11178.78|11178.13|11178.13|0
1606403840000|2020-11-26 15:17:20|11178.3|11178.3|11177.76|11177.76|11178.3|11178.3|11177.76|11177.76|0
1606403850000|2020-11-26 15:17:30|11177.57|11177.57|11176.6|11176.6|11177.85|11177.85|11176.6|11176.6|0
1606403860000|2020-11-26 15:17:40|11177.12|11177.12|11177.27|11177.27|11177.27|11177.27|11176.64|11176.64|0
1606403870000|2020-11-26 15:17:50|11176.93|11176.93|11177.39|11177.39|11177.56|11177.56|11176.93|11176.93|0
1606403880000|2020-11-26 15:18:00|11176.56|11176.56|11175.19|11175.19|11176.56|11176.56|11175.19|11175.19|0
1606403890000|2020-11-26 15:18:10|11174.96|11174.96|11175.01|11175.01|11175.13|11175.13|11174.96|11174.96|0
1606403900000|2020-11-26 15:18:20|11174.77|11174.77|11173.79|11173.79|11174.77|11174.77|11173.79|11173.79|0
1606403910000|2020-11-26 15:18:30|11173.5|11173.5|11173.5|11173.5|11173.5|11173.5|11173.5|11173.5|0
1606403920000|2020-11-26 15:18:40|11173.27|11173.27|11172.75|11172.75|11173.27|11173.27|11172.75|11172.75|0
1606403930000|2020-11-26 15:18:50|11174.4|11174.4|11173.92|11173.92|11174.4|11174.4|11173.92|11173.92|0
1606403940000|2020-11-26 15:19:00|11173.27|11173.27|11170.54|11170.54|11173.27|11173.27|11170.4|11170.4|0
1606403950000|2020-11-26 15:19:10|11170.35|11170.35|11170.65|11170.65|11170.65|11170.65|11170.35|11170.35|0
1606403970000|2020-11-26 15:19:30|11170.41|11170.41|11169.4|11169.4|11170.41|11170.41|11169.4|11169.4|0
1606403980000|2020-11-26 15:19:40|11168.68|11168.68|11168.74|11168.74|11168.74|11168.74|11168.68|11168.68|0
1606403990000|2020-11-26 15:19:50|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|11168.93|0
1606404000000|2020-11-26 15:20:00|11168.7|11168.7|11169.23|11169.23|11169.61|11169.61|11168.7|11168.7|0
1606404010000|2020-11-26 15:20:10|11170.05|11170.05|11169.54|11169.54|11170.05|11170.05|11169.54|11169.54|0
1606404020000|2020-11-26 15:20:20|11170.36|11170.36|11170.11|11170.11|11170.36|11170.36|11170.11|11170.11|0
1606404030000|2020-11-26 15:20:30|11169.98|11169.98|11167.57|11167.57|11169.98|11169.98|11167.57|11167.57|0
1606404040000|2020-11-26 15:20:40|11168.4|11168.4|11168.13|11168.13|11168.4|11168.4|11168.13|11168.13|0
1606404050000|2020-11-26 15:20:50|11168.25|11168.25|11168.25|11168.25|11168.25|11168.25|11168.25|11168.25|0
1606404060000|2020-11-26 15:21:00|11168.42|11168.42|11168.13|11168.13|11168.42|11168.42|11168.13|11168.13|0
1606404070000|2020-11-26 15:21:10|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|11167.9|0
1606404080000|2020-11-26 15:21:20|11167.28|11167.28|11167.55|11167.55|11167.55|11167.55|11167.28|11167.28|0
1606404120000|2020-11-26 15:22:00|11167.62|11167.62|11167.28|11167.28|11168|11168|11167.28|11167.28|0
1606404130000|2020-11-26 15:22:10|11167.16|11167.16|11167.53|11167.53|11167.53|11167.53|11167.16|11167.16|0
1606404140000|2020-11-26 15:22:20|11167.19|11167.19|11167.06|11167.06|11167.19|11167.19|11166.56|11166.56|0
1606404150000|2020-11-26 15:22:30|11166.78|11166.78|11166.78|11166.78|11166.78|11166.78|11166.78|11166.78|0
1606404170000|2020-11-26 15:22:50|11166.61|11166.61|11165.79|11165.79|11166.61|11166.61|11165.79|11165.79|0
1606404190000|2020-11-26 15:23:10|11164.97|11164.97|11164.37|11164.37|11164.97|11164.97|11164.37|11164.37|0
1606404200000|2020-11-26 15:23:20|11164.6|11164.6|11163.91|11163.91|11164.6|11164.6|11163.74|11163.74|0
1606404210000|2020-11-26 15:23:30|11164|11164|11164|11164|11164|11164|11164|11164|0
1606404220000|2020-11-26 15:23:40|11163.88|11163.88|11163.01|11163.01|11163.88|11163.88|11163.01|11163.01|0
1606404230000|2020-11-26 15:23:50|11163.15|11163.15|11163.81|11163.81|11164.71|11164.71|11162.92|11162.92|0
1606404240000|2020-11-26 15:24:00|11162.98|11162.98|11163.74|11163.74|11163.81|11163.81|11162.98|11162.98|0
1606404250000|2020-11-26 15:24:10|11163.51|11163.51|11164.1|11164.1|11164.21|11164.21|11163.51|11163.51|0
1606404280000|2020-11-26 15:24:40|11164.92|11164.92|11165.27|11165.27|11165.74|11165.74|11164.92|11164.92|0
1606404290000|2020-11-26 15:24:50|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|11165.1|0
1606404300000|2020-11-26 15:25:00|11164.95|11164.95|11163.62|11163.62|11165.1|11165.1|11163.62|11163.62|0
1606404310000|2020-11-26 15:25:10|11163.79|11163.79|11163.98|11163.98|11163.98|11163.98|11163.79|11163.79|0
1606404320000|2020-11-26 15:25:20|11163.83|11163.83|11163.9|11163.9|11163.9|11163.9|11163.83|11163.83|0
1606404330000|2020-11-26 15:25:30|11163.54|11163.54|11163.76|11163.76|11163.76|11163.76|11163.54|11163.54|0
1606404350000|2020-11-26 15:25:50|11163.52|11163.52|11161.91|11161.91|11163.52|11163.52|11161.54|11161.54|0
1606404360000|2020-11-26 15:26:00|11161.44|11161.44|11164.33|11164.33|11164.33|11164.33|11161.34|11161.34|0
1606404370000|2020-11-26 15:26:10|11164.45|11164.45|11167.31|11167.31|11167.31|11167.31|11164.45|11164.45|0
1606404380000|2020-11-26 15:26:20|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|11168.14|0
1606404390000|2020-11-26 15:26:30|11168.23|11168.23|11168|11168|11168.24|11168.24|11167.53|11167.53|0
1606404400000|2020-11-26 15:26:40|11168.29|11168.29|11168.32|11168.32|11168.32|11168.32|11168.06|11168.06|0
1606404410000|2020-11-26 15:26:50|11168.39|11168.39|11168.39|11168.39|11168.39|11168.39|11168.39|11168.39|0
1606404420000|2020-11-26 15:27:00|11167.56|11167.56|11169.92|11169.92|11169.92|11169.92|11167.56|11167.56|0
1606404430000|2020-11-26 15:27:10|11170.04|11170.04|11170.31|11170.31|11170.31|11170.31|11169.34|11169.34|0
1606404440000|2020-11-26 15:27:20|11170.4|11170.4|11172.87|11172.87|11172.87|11172.87|11170.4|11170.4|0
1606404450000|2020-11-26 15:27:30|11173|11173|11171.92|11171.92|11173.36|11173.36|11171.72|11171.72|0
1606404470000|2020-11-26 15:27:50|11171.75|11171.75|11171.11|11171.11|11171.75|11171.75|11171.11|11171.11|0
1606404480000|2020-11-26 15:28:00|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|11170.98|0
1606404490000|2020-11-26 15:28:10|11171.81|11171.81|11172.46|11172.46|11174.28|11174.28|11171.81|11171.81|0
1606404500000|2020-11-26 15:28:20|11172.34|11172.34|11172.11|11172.11|11172.34|11172.34|11172.11|11172.11|0
1606404510000|2020-11-26 15:28:30|11172.34|11172.34|11172.52|11172.52|11172.69|11172.69|11172.34|11172.34|0
1606404540000|2020-11-26 15:29:00|11172.38|11172.38|11172.51|11172.51|11172.51|11172.51|11170.86|11170.86|0
1606404550000|2020-11-26 15:29:10|11172.76|11172.76|11172.76|11172.76|11172.76|11172.76|11172.76|11172.76|0
1606404560000|2020-11-26 15:29:20|11172.65|11172.65|11171.72|11171.72|11172.65|11172.65|11170.89|11170.89|0
1606404570000|2020-11-26 15:29:30|11171.55|11171.55|11171.29|11171.29|11171.58|11171.58|11171.29|11171.29|0
1606404580000|2020-11-26 15:29:40|11171.14|11171.14|11171.14|11171.14|11171.14|11171.14|11171.14|11171.14|0
1606404590000|2020-11-26 15:29:50|11170.78|11170.78|11170.78|11170.78|11170.78|11170.78|11170.78|11170.78|0
1606404600000|2020-11-26 15:30:00|11170.61|11170.61|11171.83|11171.83|11171.83|11171.83|11169.69|11169.69|0
1606404610000|2020-11-26 15:30:10|11172.45|11172.45|11171.89|11171.89|11172.45|11172.45|11171.89|11171.89|0
1606404620000|2020-11-26 15:30:20|11172.1|11172.1|11172.22|11172.22|11172.46|11172.46|11172.05|11172.05|0
1606404630000|2020-11-26 15:30:30|11171.93|11171.93|11172.11|11172.11|11172.11|11172.11|11171.82|11171.82|0
1606404640000|2020-11-26 15:30:40|11172.24|11172.24|11172.93|11172.93|11172.93|11172.93|11172.11|11172.11|0
1606404650000|2020-11-26 15:30:50|11172.79|11172.79|11173.52|11173.52|11173.52|11173.52|11172.79|11172.79|0
1606404660000|2020-11-26 15:31:00|11174.34|11174.34|11174|11174|11174.34|11174.34|11174|11174|0
1606404670000|2020-11-26 15:31:10|11173.67|11173.67|11173.67|11173.67|11173.67|11173.67|11173.67|11173.67|0
1606404680000|2020-11-26 15:31:20|11173.79|11173.79|11174.51|11174.51|11174.61|11174.61|11173.79|11173.79|0
1606404690000|2020-11-26 15:31:30|11174.28|11174.28|11174.46|11174.46|11174.46|11174.46|11174.28|11174.28|0
1606404700000|2020-11-26 15:31:40|11174.29|11174.29|11170.59|11170.59|11174.29|11174.29|11170.54|11170.54|0
1606404710000|2020-11-26 15:31:50|11170.82|11170.82|11171.06|11171.06|11171.06|11171.06|11170.82|11170.82|0
1606404720000|2020-11-26 15:32:00|11170.91|11170.91|11170.68|11170.68|11170.91|11170.91|11170.68|11170.68|0
1606404730000|2020-11-26 15:32:10|11170.56|11170.56|11168.91|11168.91|11170.56|11170.56|11168.91|11168.91|0
1606404740000|2020-11-26 15:32:20|11169.08|11169.08|11169.55|11169.55|11169.55|11169.55|11169.08|11169.08|0
1606404760000|2020-11-26 15:32:40|11169.69|11169.69|11170.32|11170.32|11170.32|11170.32|11169.69|11169.69|0
1606404770000|2020-11-26 15:32:50|11170.08|11170.08|11169.99|11169.99|11170.37|11170.37|11169.89|11169.89|0
1606404780000|2020-11-26 15:33:00|11170.08|11170.08|11170.88|11170.88|11171.18|11171.18|11170.08|11170.08|0
1606404790000|2020-11-26 15:33:10|11171.17|11171.17|11170.97|11170.97|11171.17|11171.17|11170.97|11170.97|0
1606404800000|2020-11-26 15:33:20|11171.21|11171.21|11171.06|11171.06|11171.21|11171.21|11171.06|11171.06|0
1606404810000|2020-11-26 15:33:30|11171.29|11171.29|11171.44|11171.44|11171.44|11171.44|11171.29|11171.29|0
1606404820000|2020-11-26 15:33:40|11171.32|11171.32|11171.32|11171.32|11171.32|11171.32|11171.32|11171.32|0
1606404830000|2020-11-26 15:33:50|11170.65|11170.65|11170.65|11170.65|11170.65|11170.65|11170.65|11170.65|0
1606404840000|2020-11-26 15:34:00|11170.41|11170.41|11170.61|11170.61|11170.74|11170.74|11170.41|11170.41|0
1606404850000|2020-11-26 15:34:10|11170.95|11170.95|11170.66|11170.66|11171.48|11171.48|11170.66|11170.66|0
1606404870000|2020-11-26 15:34:30|11171.48|11171.48|11171.79|11171.79|11172.44|11172.44|11171.48|11171.48|0
1606404890000|2020-11-26 15:34:50|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|0
1606404900000|2020-11-26 15:35:00|11172.4|11172.4|11172.63|11172.63|11172.76|11172.76|11172.39|11172.39|0
1606404910000|2020-11-26 15:35:10|11173.45|11173.45|11174.09|11174.09|11174.09|11174.09|11173.45|11173.45|0
1606404920000|2020-11-26 15:35:20|11174.02|11174.02|11174.26|11174.26|11174.26|11174.26|11174.02|11174.02|0
1606404930000|2020-11-26 15:35:30|11174.39|11174.39|11174.34|11174.34|11174.63|11174.63|11174.17|11174.17|0
1606404940000|2020-11-26 15:35:40|11174.58|11174.58|11174.07|11174.07|11174.7|11174.7|11174.07|11174.07|0
1606404950000|2020-11-26 15:35:50|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|0
1606404960000|2020-11-26 15:36:00|11173.72|11173.72|11172.29|11172.29|11173.72|11173.72|11172.29|11172.29|0
1606404970000|2020-11-26 15:36:10|11172.12|11172.12|11172.35|11172.35|11172.99|11172.99|11171.82|11171.82|0
1606404980000|2020-11-26 15:36:20|11172.11|11172.11|11171.63|11171.63|11172.11|11172.11|11171.63|11171.63|0
1606404990000|2020-11-26 15:36:30|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|0
1606405000000|2020-11-26 15:36:40|11170.64|11170.64|11170.77|11170.77|11170.77|11170.77|11170.57|11170.57|0
1606405030000|2020-11-26 15:37:10|11171.15|11171.15|11171.15|11171.15|11171.22|11171.22|11171.15|11171.15|0
1606405040000|2020-11-26 15:37:20|11170.68|11170.68|11170.79|11170.79|11170.79|11170.79|11170.68|11170.68|0
1606405060000|2020-11-26 15:37:40|11169.97|11169.97|11169.97|11169.97|11169.97|11169.97|11169.97|11169.97|0
1606405070000|2020-11-26 15:37:50|11169.8|11169.8|11169.8|11169.8|11169.8|11169.8|11169.8|11169.8|0
1606405080000|2020-11-26 15:38:00|11169.92|11169.92|11170.12|11170.12|11170.36|11170.36|11169.92|11169.92|0
1606405090000|2020-11-26 15:38:10|11170.27|11170.27|11169.49|11169.49|11170.27|11170.27|11168.95|11168.95|0
1606405100000|2020-11-26 15:38:20|11169.22|11169.22|11166.64|11166.64|11169.22|11169.22|11166.64|11166.64|0
1606405110000|2020-11-26 15:38:30|11167.26|11167.26|11166.33|11166.33|11167.26|11167.26|11166.33|11166.33|0
1606405120000|2020-11-26 15:38:40|11166.56|11166.56|11166.48|11166.48|11166.56|11166.56|11165.94|11165.94|0
1606405130000|2020-11-26 15:38:50|11167.1|11167.1|11167.33|11167.33|11167.33|11167.33|11167.1|11167.1|0
1606405140000|2020-11-26 15:39:00|11167.59|11167.59|11168.63|11168.63|11168.63|11168.63|11167.59|11167.59|0
1606405160000|2020-11-26 15:39:20|11168.97|11168.97|11169.02|11169.02|11169.14|11169.14|11168.97|11168.97|0
1606405170000|2020-11-26 15:39:30|11168.79|11168.79|11169.27|11169.27|11169.61|11169.61|11168.79|11168.79|0
1606405180000|2020-11-26 15:39:40|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|11169.39|0
1606405190000|2020-11-26 15:39:50|11169.9|11169.9|11170.02|11170.02|11170.02|11170.02|11169.66|11169.66|0
1606405200000|2020-11-26 15:40:00|11169.89|11169.89|11170.67|11170.67|11170.67|11170.67|11169.5|11169.5|0
1606405210000|2020-11-26 15:40:10|11170.52|11170.52|11170.16|11170.16|11170.52|11170.52|11169.8|11169.8|0
1606405220000|2020-11-26 15:40:20|11170.28|11170.28|11170.16|11170.16|11170.45|11170.45|11170.16|11170.16|0
1606405230000|2020-11-26 15:40:30|11170.28|11170.28|11170.4|11170.4|11170.4|11170.4|11170.28|11170.28|0
1606405240000|2020-11-26 15:40:40|11170.28|11170.28|11170.28|11170.28|11170.28|11170.28|11170.16|11170.16|0
1606405250000|2020-11-26 15:40:50|11170.43|11170.43|11170.57|11170.57|11170.57|11170.57|11170.43|11170.43|0
1606405260000|2020-11-26 15:41:00|11169.75|11169.75|11170.94|11170.94|11171.06|11171.06|11169.17|11169.17|0
1606405270000|2020-11-26 15:41:10|11171.76|11171.76|11170.77|11170.77|11171.76|11171.76|11170.77|11170.77|0
1606405280000|2020-11-26 15:41:20|11170.65|11170.65|11169.45|11169.45|11170.65|11170.65|11169.45|11169.45|0
1606405300000|2020-11-26 15:41:40|11169.62|11169.62|11169.45|11169.45|11169.62|11169.62|11169.45|11169.45|0
1606405320000|2020-11-26 15:42:00|11169.74|11169.74|11169.31|11169.31|11169.74|11169.74|11169.31|11169.31|0
1606405330000|2020-11-26 15:42:10|11169.54|11169.54|11169.07|11169.07|11169.78|11169.78|11169.02|11169.02|0
1606405340000|2020-11-26 15:42:20|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|0
1606405350000|2020-11-26 15:42:30|11168.71|11168.71|11168.54|11168.54|11168.71|11168.71|11168.54|11168.54|0
1606405360000|2020-11-26 15:42:40|11166.9|11166.9|11166.84|11166.84|11166.9|11166.9|11165.94|11165.94|0
1606405370000|2020-11-26 15:42:50|11167.18|11167.18|11169.03|11169.03|11169.03|11169.03|11167.18|11167.18|0
1606405380000|2020-11-26 15:43:00|11168.86|11168.86|11169.54|11169.54|11169.92|11169.92|11168.86|11168.86|0
1606405390000|2020-11-26 15:43:10|11170.36|11170.36|11170.82|11170.82|11170.82|11170.82|11170.36|11170.36|0
1606405400000|2020-11-26 15:43:20|11170.99|11170.99|11170.61|11170.61|11170.99|11170.99|11170.61|11170.61|0
1606405410000|2020-11-26 15:43:30|11170.9|11170.9|11170.61|11170.61|11170.9|11170.9|11170.61|11170.61|0
1606405420000|2020-11-26 15:43:40|11170.32|11170.32|11170.48|11170.48|11170.48|11170.48|11170.32|11170.32|0
1606405430000|2020-11-26 15:43:50|11170.55|11170.55|11170.25|11170.25|11170.55|11170.55|11170.25|11170.25|0
1606405440000|2020-11-26 15:44:00|11169.42|11169.42|11169.82|11169.82|11170.06|11170.06|11169.28|11169.28|0
1606405450000|2020-11-26 15:44:10|11170.11|11170.11|11170.01|11170.01|11170.11|11170.11|11169.48|11169.48|0
1606405460000|2020-11-26 15:44:20|11170.13|11170.13|11170.21|11170.21|11170.49|11170.49|11170.13|11170.13|0
1606405470000|2020-11-26 15:44:30|11170.04|11170.04|11171.07|11171.07|11171.07|11171.07|11169.75|11169.75|0
1606405480000|2020-11-26 15:44:40|11171.89|11171.89|11171.36|11171.36|11171.89|11171.89|11171.36|11171.36|0
1606405490000|2020-11-26 15:44:50|11170.98|11170.98|11170.96|11170.96|11171.13|11171.13|11170.96|11170.96|0
1606405500000|2020-11-26 15:45:00|11170.82|11170.82|11170.01|11170.01|11170.82|11170.82|11169.88|11169.88|0
1606405510000|2020-11-26 15:45:10|11170.08|11170.08|11170.8|11170.8|11170.97|11170.97|11170.08|11170.08|0
1606405520000|2020-11-26 15:45:20|11170.46|11170.46|11170.5|11170.5|11171.08|11171.08|11170.46|11170.46|0
1606405540000|2020-11-26 15:45:40|11170.31|11170.31|11170.39|11170.39|11170.39|11170.39|11170.24|11170.24|0
1606405550000|2020-11-26 15:45:50|11170.15|11170.15|11170.15|11170.15|11170.15|11170.15|11170.15|11170.15|0
1606405560000|2020-11-26 15:46:00|11169.91|11169.91|11169.91|11169.91|11169.91|11169.91|11169.91|11169.91|0
1606405570000|2020-11-26 15:46:10|11169.68|11169.68|11169.15|11169.15|11169.98|11169.98|11169.15|11169.15|0
1606405580000|2020-11-26 15:46:20|11168.98|11168.98|11168.54|11168.54|11168.98|11168.98|11168.54|11168.54|0
1606405590000|2020-11-26 15:46:30|11168.3|11168.3|11168.94|11168.94|11168.94|11168.94|11168.12|11168.12|0
1606405600000|2020-11-26 15:46:40|11169.28|11169.28|11167.64|11167.64|11169.28|11169.28|11167.64|11167.64|0
1606405610000|2020-11-26 15:46:50|11167.77|11167.77|11167.28|11167.28|11167.77|11167.77|11167.28|11167.28|0
1606405620000|2020-11-26 15:47:00|11166.99|11166.99|11167.52|11167.52|11167.64|11167.64|11166.82|11166.82|0
1606405630000|2020-11-26 15:47:10|11167.89|11167.89|11167.16|11167.16|11167.89|11167.89|11167.16|11167.16|0
1606405640000|2020-11-26 15:47:20|11167.33|11167.33|11167.22|11167.22|11167.6|11167.6|11167.22|11167.22|0
1606405650000|2020-11-26 15:47:30|11166.99|11166.99|11167.8|11167.8|11167.8|11167.8|11166.99|11166.99|0
1606405670000|2020-11-26 15:47:50|11167.63|11167.63|11165.98|11165.98|11167.83|11167.83|11165.98|11165.98|0
1606405680000|2020-11-26 15:48:00|11166.05|11166.05|11163.54|11163.54|11166.05|11166.05|11163.47|11163.47|0
1606405690000|2020-11-26 15:48:10|11163.39|11163.39|11163.29|11163.29|11163.63|11163.63|11163.29|11163.29|0
1606405700000|2020-11-26 15:48:20|11162.95|11162.95|11162.66|11162.66|11162.95|11162.95|11162.66|11162.66|0
1606405710000|2020-11-26 15:48:30|11162.04|11162.04|11162.04|11162.04|11162.04|11162.04|11162.04|11162.04|0
1606405720000|2020-11-26 15:48:40|11161.21|11161.21|11162.89|11162.89|11162.89|11162.89|11161.06|11161.06|0
1606405730000|2020-11-26 15:48:50|11162.27|11162.27|11162.31|11162.31|11162.51|11162.51|11162.22|11162.22|0
1606405740000|2020-11-26 15:49:00|11162.14|11162.14|11159.81|11159.81|11162.14|11162.14|11159.67|11159.67|0
1606405760000|2020-11-26 15:49:20|11159.99|11159.99|11160.02|11160.02|11160.12|11160.12|11159.93|11159.93|0
1606405770000|2020-11-26 15:49:30|11160.15|11160.15|11160.48|11160.48|11160.48|11160.48|11160.02|11160.02|0
1606405780000|2020-11-26 15:49:40|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|0
1606405790000|2020-11-26 15:49:50|11160.31|11160.31|11159.54|11159.54|11160.69|11160.69|11159.54|11159.54|0
1606405800000|2020-11-26 15:50:00|11160.62|11160.62|11160.46|11160.46|11160.75|11160.75|11160.33|11160.33|0
1606405810000|2020-11-26 15:50:10|11160.2|11160.2|11160.2|11160.2|11160.49|11160.49|11160.2|11160.2|0
1606405820000|2020-11-26 15:50:20|11160.71|11160.71|11160.96|11160.96|11160.96|11160.96|11160.71|11160.71|0
1606405830000|2020-11-26 15:50:30|11160.14|11160.14|11160.14|11160.14|11160.14|11160.14|11160.14|11160.14|0
1606405840000|2020-11-26 15:50:40|11159.32|11159.32|11158.24|11158.24|11159.32|11159.32|11158.24|11158.24|0
1606405850000|2020-11-26 15:50:50|11157.41|11157.41|11156.21|11156.21|11157.41|11157.41|11156.21|11156.21|0
1606405860000|2020-11-26 15:51:00|11156.38|11156.38|11156.15|11156.15|11156.38|11156.38|11156.15|11156.15|0
1606405870000|2020-11-26 15:51:10|11155.32|11155.32|11154.48|11154.48|11155.32|11155.32|11154.48|11154.48|0
1606405880000|2020-11-26 15:51:20|11154.55|11154.55|11153.2|11153.2|11154.55|11154.55|11153.2|11153.2|0
1606405890000|2020-11-26 15:51:30|11153.08|11153.08|11151.83|11151.83|11153.18|11153.18|11151.57|11151.57|0
1606405920000|2020-11-26 15:52:00|11152.02|11152.02|11152.02|11152.02|11152.02|11152.02|11152.02|11152.02|0
1606405930000|2020-11-26 15:52:10|11152.19|11152.19|11152.19|11152.19|11152.19|11152.19|11152.19|11152.19|0
1606405940000|2020-11-26 15:52:20|11151.9|11151.9|11151.52|11151.52|11151.9|11151.9|11151.3|11151.3|0
1606405960000|2020-11-26 15:52:40|11151.69|11151.69|11151.99|11151.99|11151.99|11151.99|11151.69|11151.69|0
1606405970000|2020-11-26 15:52:50|11151.84|11151.84|11151.99|11151.99|11151.99|11151.99|11151.7|11151.7|0
1606405980000|2020-11-26 15:53:00|11152.61|11152.61|11154.33|11154.33|11154.33|11154.33|11152.61|11152.61|0
1606405990000|2020-11-26 15:53:10|11154.03|11154.03|11154.85|11154.85|11154.85|11154.85|11154.03|11154.03|0
1606406000000|2020-11-26 15:53:20|11154.98|11154.98|11157.1|11157.1|11157.1|11157.1|11154.98|11154.98|0
1606406010000|2020-11-26 15:53:30|11156.95|11156.95|11158.12|11158.12|11158.12|11158.12|11156.66|11156.66|0
1606406020000|2020-11-26 15:53:40|11157.97|11157.97|11157.79|11157.79|11157.97|11157.97|11157.68|11157.68|0
1606406030000|2020-11-26 15:53:50|11158.08|11158.08|11158.23|11158.23|11158.23|11158.23|11158.08|11158.08|0
1606406040000|2020-11-26 15:54:00|11158.08|11158.08|11154.99|11154.99|11158.55|11158.55|11154.99|11154.99|0
1606406050000|2020-11-26 15:54:10|11155.06|11155.06|11154.15|11154.15|11155.06|11155.06|11154.06|11154.06|0
1606406060000|2020-11-26 15:54:20|11154.08|11154.08|11154.59|11154.59|11154.59|11154.59|11154.08|11154.08|0
1606406070000|2020-11-26 15:54:30|11153.97|11153.97|11152.85|11152.85|11153.97|11153.97|11152.55|11152.55|0
1606406080000|2020-11-26 15:54:40|11153|11153|11152.67|11152.67|11153|11153|11152.67|11152.67|0
1606406090000|2020-11-26 15:54:50|11153.18|11153.18|11151.09|11151.09|11153.18|11153.18|11149.38|11149.38|0
1606406100000|2020-11-26 15:55:00|11151.3|11151.3|11157.78|11157.78|11157.78|11157.78|11151.19|11151.19|0
1606406110000|2020-11-26 15:55:10|11157.88|11157.88|11160.24|11160.24|11160.47|11160.47|11157.88|11157.88|0
1606406120000|2020-11-26 15:55:20|11160.53|11160.53|11161.11|11161.11|11161.11|11161.11|11160.53|11160.53|0
1606406130000|2020-11-26 15:55:30|11161.22|11161.22|11160.99|11160.99|11161.22|11161.22|11160.86|11160.86|0
1606406140000|2020-11-26 15:55:40|11161.11|11161.11|11161.47|11161.47|11161.47|11161.47|11160.94|11160.94|0
1606406150000|2020-11-26 15:55:50|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|11161.38|0
1606406160000|2020-11-26 15:56:00|11161.05|11161.05|11161.87|11161.87|11161.87|11161.87|11161.05|11161.05|0
1606406170000|2020-11-26 15:56:10|11162.21|11162.21|11161.87|11161.87|11162.21|11162.21|11161.25|11161.25|0
1606406180000|2020-11-26 15:56:20|11161.58|11161.58|11161.58|11161.58|11161.58|11161.58|11161.58|11161.58|0
1606406190000|2020-11-26 15:56:30|11161.68|11161.68|11161.44|11161.44|11161.68|11161.68|11161.44|11161.44|0
1606406200000|2020-11-26 15:56:40|11161.27|11161.27|11161.27|11161.27|11161.44|11161.44|11161.27|11161.27|0
1606406210000|2020-11-26 15:56:50|11161.44|11161.44|11161.44|11161.44|11161.44|11161.44|11161.44|11161.44|0
1606406220000|2020-11-26 15:57:00|11160.76|11160.76|11161.39|11161.39|11161.5|11161.5|11160.41|11160.41|0
1606406230000|2020-11-26 15:57:10|11161.75|11161.75|11161.39|11161.39|11161.75|11161.75|11161.39|11161.39|0
1606406240000|2020-11-26 15:57:20|11160.76|11160.76|11160.14|11160.14|11160.76|11160.76|11160.14|11160.14|0
1606406250000|2020-11-26 15:57:30|11160.29|11160.29|11159.78|11159.78|11160.29|11160.29|11159.78|11159.78|0
1606406260000|2020-11-26 15:57:40|11160.01|11160.01|11158.97|11158.97|11160.01|11160.01|11158.73|11158.73|0
1606406270000|2020-11-26 15:57:50|11159.03|11159.03|11159.29|11159.29|11159.35|11159.35|11159.03|11159.03|0
1606406280000|2020-11-26 15:58:00|11159.35|11159.35|11159.64|11159.64|11159.64|11159.64|11159.35|11159.35|0
1606406290000|2020-11-26 15:58:10|11160.11|11160.11|11160.09|11160.09|11160.22|11160.22|11159.83|11159.83|0
1606406300000|2020-11-26 15:58:20|11160.26|11160.26|11160.25|11160.25|11160.87|11160.87|11160.25|11160.25|0
1606406310000|2020-11-26 15:58:30|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|0
1606406320000|2020-11-26 15:58:40|11160.75|11160.75|11160.46|11160.46|11161.33|11161.33|11160.46|11160.46|0
1606406330000|2020-11-26 15:58:50|11160.76|11160.76|11160.28|11160.28|11160.88|11160.88|11160.13|11160.13|0
1606406340000|2020-11-26 15:59:00|11160.16|11160.16|11161.63|11161.63|11161.63|11161.63|11160.16|11160.16|0
1606406350000|2020-11-26 15:59:10|11161.34|11161.34|11162.31|11162.31|11162.31|11162.31|11161.34|11161.34|0
1606406360000|2020-11-26 15:59:20|11162.02|11162.02|11161.36|11161.36|11162.13|11162.13|11161.36|11161.36|0
1606406370000|2020-11-26 15:59:30|11160.74|11160.74|11160.26|11160.26|11160.74|11160.74|11160.01|11160.01|0
1606406380000|2020-11-26 15:59:40|11160.06|11160.06|11159.59|11159.59|11160.06|11160.06|11159.42|11159.42|0
1606406390000|2020-11-26 15:59:50|11158.97|11158.97|11158.62|11158.62|11159.16|11159.16|11158.62|11158.62|0
1606406400000|2020-11-26 16:00:00|11158.55|11158.55|11157.23|11157.23|11158.91|11158.91|11157.23|11157.23|0
1606406410000|2020-11-26 16:00:10|11157.36|11157.36|11157.75|11157.75|11157.75|11157.75|11157.36|11157.36|0
1606406420000|2020-11-26 16:00:20|11158.29|11158.29|11158.43|11158.43|11159.33|11159.33|11158.29|11158.29|0
1606406430000|2020-11-26 16:00:30|11158.62|11158.62|11158.05|11158.05|11158.62|11158.62|11157.6|11157.6|0
1606406440000|2020-11-26 16:00:40|11158.39|11158.39|11158.99|11158.99|11158.99|11158.99|11158.39|11158.39|0
1606406450000|2020-11-26 16:00:50|11159.27|11159.27|11159.42|11159.42|11159.42|11159.42|11159.27|11159.27|0
1606406460000|2020-11-26 16:01:00|11158.6|11158.6|11159.98|11159.98|11159.98|11159.98|11158.6|11158.6|0
1606406470000|2020-11-26 16:01:10|11160.32|11160.32|11160.15|11160.15|11160.32|11160.32|11159.98|11159.98|0
1606406480000|2020-11-26 16:01:20|11160.05|11160.05|11160.05|11160.05|11160.05|11160.05|11160.05|11160.05|0
1606406490000|2020-11-26 16:01:30|11159.47|11159.47|11159.37|11159.37|11159.59|11159.59|11159.02|11159.02|0
1606406500000|2020-11-26 16:01:40|11158.74|11158.74|11158.3|11158.3|11158.74|11158.74|11158.3|11158.3|0
1606406510000|2020-11-26 16:01:50|11158.59|11158.59|11158.47|11158.47|11158.59|11158.59|11158.47|11158.47|0
1606406520000|2020-11-26 16:02:00|11158.23|11158.23|11158.23|11158.23|11158.23|11158.23|11158.23|11158.23|0
1606406530000|2020-11-26 16:02:10|11158.47|11158.47|11158.53|11158.53|11158.53|11158.53|11158.47|11158.47|0
1606406540000|2020-11-26 16:02:20|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|11158.43|0
1606406550000|2020-11-26 16:02:30|11158.62|11158.62|11158.72|11158.72|11158.72|11158.72|11158.62|11158.62|0
1606406560000|2020-11-26 16:02:40|11158.91|11158.91|11158.79|11158.79|11158.91|11158.91|11158.53|11158.53|0
1606406570000|2020-11-26 16:02:50|11158.62|11158.62|11158.26|11158.26|11158.62|11158.62|11157.92|11157.92|0
1606406580000|2020-11-26 16:03:00|11158.02|11158.02|11158.02|11158.02|11158.02|11158.02|11158.02|11158.02|0
1606406590000|2020-11-26 16:03:10|11157.85|11157.85|11158.6|11158.6|11158.6|11158.6|11157.71|11157.71|0
1606406600000|2020-11-26 16:03:20|11158.52|11158.52|11158.52|11158.52|11158.52|11158.52|11158.52|11158.52|0
1606406610000|2020-11-26 16:03:30|11158.29|11158.29|11156.96|11156.96|11158.29|11158.29|11156.72|11156.72|0
1606406620000|2020-11-26 16:03:40|11157.1|11157.1|11157.16|11157.16|11157.39|11157.39|11157.1|11157.1|0
1606406630000|2020-11-26 16:03:50|11156.8|11156.8|11155.33|11155.33|11157.26|11157.26|11155.33|11155.33|0
1606406640000|2020-11-26 16:04:00|11155.16|11155.16|11155.16|11155.16|11155.16|11155.16|11155.16|11155.16|0
1606406650000|2020-11-26 16:04:10|11154.79|11154.79|11154.79|11154.79|11154.79|11154.79|11154.79|11154.79|0
1606406660000|2020-11-26 16:04:20|11153.97|11153.97|11153.26|11153.26|11153.97|11153.97|11153.15|11153.15|0
1606406670000|2020-11-26 16:04:30|11153|11153|11151.59|11151.59|11153|11153|11151.59|11151.59|0
1606406680000|2020-11-26 16:04:40|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|0
1606406690000|2020-11-26 16:04:50|11150.69|11150.69|11149.87|11149.87|11150.69|11150.69|11149.87|11149.87|0
1606406700000|2020-11-26 16:05:00|11149.94|11149.94|11149.49|11149.49|11149.94|11149.94|11149.49|11149.49|0
1606406710000|2020-11-26 16:05:10|11149.4|11149.4|11148.58|11148.58|11149.4|11149.4|11148.58|11148.58|0
1606406720000|2020-11-26 16:05:20|11148.39|11148.39|11148.24|11148.24|11148.39|11148.39|11148.24|11148.24|0
1606406730000|2020-11-26 16:05:30|11148.12|11148.12|11146.24|11146.24|11148.12|11148.12|11146.24|11146.24|0
1606406740000|2020-11-26 16:05:40|11146.37|11146.37|11146.22|11146.22|11146.51|11146.51|11146.16|11146.16|0
1606406750000|2020-11-26 16:05:50|11146.03|11146.03|11145.7|11145.7|11146.03|11146.03|11145.7|11145.7|0
1606406760000|2020-11-26 16:06:00|11145.56|11145.56|11144.72|11144.72|11145.56|11145.56|11144.2|11144.2|0
1606406770000|2020-11-26 16:06:10|11144.55|11144.55|11144.29|11144.29|11144.67|11144.67|11144.29|11144.29|0
1606406780000|2020-11-26 16:06:20|11142.65|11142.65|11142.65|11142.65|11142.65|11142.65|11142.65|11142.65|0
1606406790000|2020-11-26 16:06:30|11142.82|11142.82|11141.99|11141.99|11142.82|11142.82|11141.99|11141.99|0
1606406800000|2020-11-26 16:06:40|11142.12|11142.12|11142.17|11142.17|11142.25|11142.25|11141.98|11141.98|0
1606406810000|2020-11-26 16:06:50|11142.34|11142.34|11142.73|11142.73|11142.88|11142.88|11142.06|11142.06|0
1606406820000|2020-11-26 16:07:00|11142.83|11142.83|11144.15|11144.15|11144.15|11144.15|11142.83|11142.83|0
1606406830000|2020-11-26 16:07:10|11144.24|11144.24|11144.57|11144.57|11144.71|11144.71|11144.24|11144.24|0
1606406840000|2020-11-26 16:07:20|11145.08|11145.08|11143.7|11143.7|11145.25|11145.25|11143.38|11143.38|0
1606406850000|2020-11-26 16:07:30|11143.87|11143.87|11144.02|11144.02|11144.02|11144.02|11143.87|11143.87|0
1606406860000|2020-11-26 16:07:40|11143.95|11143.95|11143.58|11143.58|11144.02|11144.02|11143.58|11143.58|0
1606406870000|2020-11-26 16:07:50|11144.4|11144.4|11145.31|11145.31|11145.31|11145.31|11144.06|11144.06|0
1606406880000|2020-11-26 16:08:00|11145.19|11145.19|11145.43|11145.43|11145.43|11145.43|11145.19|11145.19|0
1606406890000|2020-11-26 16:08:10|11145.56|11145.56|11145.41|11145.41|11145.56|11145.56|11145.41|11145.41|0
1606406900000|2020-11-26 16:08:20|11145.53|11145.53|11145.41|11145.41|11145.53|11145.53|11145.41|11145.41|0
1606406910000|2020-11-26 16:08:30|11145.51|11145.51|11145.7|11145.7|11145.7|11145.7|11145.51|11145.51|0
1606406920000|2020-11-26 16:08:40|11145.76|11145.76|11145.66|11145.66|11145.83|11145.83|11145.66|11145.66|0
1606406930000|2020-11-26 16:08:50|11145.46|11145.46|11145.46|11145.46|11145.46|11145.46|11145.46|11145.46|0
1606406940000|2020-11-26 16:09:00|11145.33|11145.33|11144.42|11144.42|11145.33|11145.33|11144.42|11144.42|0
1606406950000|2020-11-26 16:09:10|11144.68|11144.68|11144.7|11144.7|11144.7|11144.7|11144.57|11144.57|0
1606406960000|2020-11-26 16:09:20|11144.55|11144.55|11143.96|11143.96|11144.55|11144.55|11143.73|11143.73|0
1606406970000|2020-11-26 16:09:30|11144.79|11144.79|11145.05|11145.05|11145.07|11145.07|11144.54|11144.54|0
1606406980000|2020-11-26 16:09:40|11145.29|11145.29|11146.21|11146.21|11146.21|11146.21|11145.19|11145.19|0
1606406990000|2020-11-26 16:09:50|11146.07|11146.07|11146.21|11146.21|11146.21|11146.21|11146.07|11146.07|0
1606407000000|2020-11-26 16:10:00|11146.08|11146.08|11147.73|11147.73|11147.73|11147.73|11146.08|11146.08|0
1606407010000|2020-11-26 16:10:10|11147.87|11147.87|11148.33|11148.33|11148.33|11148.33|11147.87|11147.87|0
1606407020000|2020-11-26 16:10:20|11148.19|11148.19|11148.38|11148.38|11148.38|11148.38|11148.19|11148.19|0
1606407030000|2020-11-26 16:10:30|11148.23|11148.23|11148.18|11148.18|11148.42|11148.42|11148.18|11148.18|0
1606407040000|2020-11-26 16:10:40|11148.3|11148.3|11148.47|11148.47|11148.47|11148.47|11148.03|11148.03|0
1606407050000|2020-11-26 16:10:50|11148.4|11148.4|11148.77|11148.77|11148.77|11148.77|11148.4|11148.4|0
1606407060000|2020-11-26 16:11:00|11148.66|11148.66|11149.07|11149.07|11149.07|11149.07|11148.54|11148.54|0
1606407070000|2020-11-26 16:11:10|11148.9|11148.9|11148.86|11148.86|11148.9|11148.9|11148.73|11148.73|0
1606407080000|2020-11-26 16:11:20|11149.68|11149.68|11150.19|11150.19|11150.19|11150.19|11149.37|11149.37|0
1606407090000|2020-11-26 16:11:30|11150.49|11150.49|11150.39|11150.39|11150.49|11150.49|11150.39|11150.39|0
1606407100000|2020-11-26 16:11:40|11150.24|11150.24|11150.29|11150.29|11150.87|11150.87|11150.24|11150.24|0
1606407110000|2020-11-26 16:11:50|11151.11|11151.11|11150.85|11150.85|11151.11|11151.11|11150.68|11150.68|0
1606407120000|2020-11-26 16:12:00|11150.03|11150.03|11150.73|11150.73|11151.31|11151.31|11150.03|11150.03|0
1606407130000|2020-11-26 16:12:10|11150.83|11150.83|11150.64|11150.64|11150.83|11150.83|11150.64|11150.64|0
1606407140000|2020-11-26 16:12:20|11150.83|11150.83|11150.26|11150.26|11150.83|11150.83|11149.81|11149.81|0
1606407150000|2020-11-26 16:12:30|11149.69|11149.69|11149.92|11149.92|11149.98|11149.98|11149.69|11149.69|0
1606407160000|2020-11-26 16:12:40|11149.69|11149.69|11149.69|11149.69|11149.69|11149.69|11149.69|11149.69|0
1606407170000|2020-11-26 16:12:50|11149.52|11149.52|11149.4|11149.4|11149.52|11149.52|11149.4|11149.4|0
1606407180000|2020-11-26 16:13:00|11149.31|11149.31|11149.84|11149.84|11149.84|11149.84|11148.39|11148.39|0
1606407190000|2020-11-26 16:13:10|11149.73|11149.73|11149.96|11149.96|11149.96|11149.96|11149.59|11149.59|0
1606407200000|2020-11-26 16:13:20|11149.66|11149.66|11149.56|11149.56|11149.66|11149.66|11149.56|11149.56|0
1606407210000|2020-11-26 16:13:30|11149.94|11149.94|11149.82|11149.82|11149.99|11149.99|11149.82|11149.82|0
1606407220000|2020-11-26 16:13:40|11149.94|11149.94|11149.85|11149.85|11150.77|11150.77|11149.85|11149.85|0
1606407230000|2020-11-26 16:13:50|11149.68|11149.68|11149.81|11149.81|11149.88|11149.88|11149.51|11149.51|0
1606407240000|2020-11-26 16:14:00|11150.43|11150.43|11148.75|11148.75|11150.43|11150.43|11148.75|11148.75|0
1606407250000|2020-11-26 16:14:10|11148.58|11148.58|11148.58|11148.58|11148.58|11148.58|11148.58|11148.58|0
1606407270000|2020-11-26 16:14:30|11148.78|11148.78|11147.55|11147.55|11148.78|11148.78|11147.38|11147.38|0
1606407280000|2020-11-26 16:14:40|11147.64|11147.64|11148.03|11148.03|11148.03|11148.03|11147.64|11147.64|0
1606407290000|2020-11-26 16:14:50|11148.12|11148.12|11148.93|11148.93|11148.93|11148.93|11148.1|11148.1|0
1606407300000|2020-11-26 16:15:00|11149|11149|11148.7|11148.7|11149.22|11149.22|11148.7|11148.7|0
1606407310000|2020-11-26 16:15:10|11148.51|11148.51|11148.28|11148.28|11148.51|11148.51|11148.28|11148.28|0
1606407320000|2020-11-26 16:15:20|11148.13|11148.13|11150.44|11150.44|11150.44|11150.44|11148.13|11148.13|0
1606407330000|2020-11-26 16:15:30|11150.58|11150.58|11150.04|11150.04|11151.63|11151.63|11150.04|11150.04|0
1606407340000|2020-11-26 16:15:40|11150.18|11150.18|11150.32|11150.32|11150.32|11150.32|11150.18|11150.18|0
1606407350000|2020-11-26 16:15:50|11149.49|11149.49|11148.67|11148.67|11149.49|11149.49|11148.67|11148.67|0
1606407360000|2020-11-26 16:16:00|11148.6|11148.6|11147.98|11147.98|11148.6|11148.6|11147.98|11147.98|0
1606407370000|2020-11-26 16:16:10|11147.16|11147.16|11145.32|11145.32|11147.16|11147.16|11145.32|11145.32|0
1606407380000|2020-11-26 16:16:20|11145.26|11145.26|11146.9|11146.9|11146.9|11146.9|11145.26|11145.26|0
1606407390000|2020-11-26 16:16:30|11146.52|11146.52|11149.74|11149.74|11149.95|11149.95|11146.52|11146.52|0
1606407400000|2020-11-26 16:16:40|11149.93|11149.93|11149.55|11149.55|11149.93|11149.93|11149.55|11149.55|0
1606407410000|2020-11-26 16:16:50|11149.26|11149.26|11149.77|11149.77|11149.77|11149.77|11149.26|11149.26|0
1606407420000|2020-11-26 16:17:00|11149.84|11149.84|11149.7|11149.7|11149.84|11149.84|11149.46|11149.46|0
1606407430000|2020-11-26 16:17:10|11149.41|11149.41|11149.45|11149.45|11149.99|11149.99|11149.41|11149.41|0
1606407440000|2020-11-26 16:17:20|11149.26|11149.26|11149.2|11149.2|11149.38|11149.38|11148.44|11148.44|0
1606407450000|2020-11-26 16:17:30|11149.39|11149.39|11149.33|11149.33|11149.39|11149.39|11149.33|11149.33|0
1606407460000|2020-11-26 16:17:40|11149.19|11149.19|11151.31|11151.31|11151.31|11151.31|11149.19|11149.19|0
1606407470000|2020-11-26 16:17:50|11150.95|11150.95|11150.78|11150.78|11150.95|11150.95|11150.78|11150.78|0
1606407480000|2020-11-26 16:18:00|11150.68|11150.68|11149.86|11149.86|11150.68|11150.68|11149.86|11149.86|0
1606407490000|2020-11-26 16:18:10|11151.51|11151.51|11150.55|11150.55|11151.51|11151.51|11150.55|11150.55|0
1606407500000|2020-11-26 16:18:20|11150.17|11150.17|11150.84|11150.84|11150.84|11150.84|11150.17|11150.17|0
1606407510000|2020-11-26 16:18:30|11150.65|11150.65|11150.55|11150.55|11150.65|11150.65|11150.36|11150.36|0
1606407520000|2020-11-26 16:18:40|11150.17|11150.17|11150.17|11150.17|11150.17|11150.17|11150.17|11150.17|0
1606407530000|2020-11-26 16:18:50|11150.36|11150.36|11150.56|11150.56|11150.56|11150.56|11149.74|11149.74|0
1606407540000|2020-11-26 16:19:00|11150.79|11150.79|11151.26|11151.26|11151.26|11151.26|11150.79|11150.79|0
1606407550000|2020-11-26 16:19:10|11151.15|11151.15|11151.15|11151.15|11151.15|11151.15|11151.15|11151.15|0
1606407560000|2020-11-26 16:19:20|11150.78|11150.78|11150.19|11150.19|11150.78|11150.78|11150.19|11150.19|0
1606407570000|2020-11-26 16:19:30|11150.02|11150.02|11150.76|11150.76|11150.76|11150.76|11149.31|11149.31|0
1606407580000|2020-11-26 16:19:40|11150.52|11150.52|11149.85|11149.85|11150.52|11150.52|11149.85|11149.85|0
1606407590000|2020-11-26 16:19:50|11149.46|11149.46|11149.31|11149.31|11149.46|11149.46|11149.31|11149.31|0
1606407600000|2020-11-26 16:20:00|11149.24|11149.24|11149.48|11149.48|11150.01|11150.01|11149.1|11149.1|0
1606407610000|2020-11-26 16:20:10|11149.29|11149.29|11150.23|11150.23|11150.41|11150.41|11149.29|11149.29|0
1606407620000|2020-11-26 16:20:20|11149.41|11149.41|11149.18|11149.18|11149.41|11149.41|11149.18|11149.18|0
1606407630000|2020-11-26 16:20:30|11148.81|11148.81|11148.54|11148.54|11149.36|11149.36|11148.54|11148.54|0
1606407640000|2020-11-26 16:20:40|11148.42|11148.42|11148.59|11148.59|11148.79|11148.79|11148.37|11148.37|0
1606407650000|2020-11-26 16:20:50|11148.3|11148.3|11147.48|11147.48|11148.52|11148.52|11147.26|11147.26|0
1606407660000|2020-11-26 16:21:00|11147.31|11147.31|11146.59|11146.59|11147.31|11147.31|11146.47|11146.47|0
1606407670000|2020-11-26 16:21:10|11146.46|11146.46|11146.05|11146.05|11146.46|11146.46|11146.05|11146.05|0
1606407680000|2020-11-26 16:21:20|11145.69|11145.69|11145.8|11145.8|11146.04|11146.04|11145.19|11145.19|0
1606407690000|2020-11-26 16:21:30|11146.04|11146.04|11146.53|11146.53|11147.27|11147.27|11146.04|11146.04|0
1606407700000|2020-11-26 16:21:40|11146.44|11146.44|11146.08|11146.08|11146.44|11146.44|11146.08|11146.08|0
1606407710000|2020-11-26 16:21:50|11145.89|11145.89|11145.06|11145.06|11145.89|11145.89|11145.06|11145.06|0
1606407720000|2020-11-26 16:22:00|11144.24|11144.24|11143.86|11143.86|11144.24|11144.24|11143.86|11143.86|0
1606407730000|2020-11-26 16:22:10|11143.04|11143.04|11142.68|11142.68|11143.04|11143.04|11142.68|11142.68|0
1606407740000|2020-11-26 16:22:20|11143.51|11143.51|11142.35|11142.35|11143.51|11143.51|11142.35|11142.35|0
1606407750000|2020-11-26 16:22:30|11142.44|11142.44|11142.35|11142.35|11142.44|11142.44|11142.35|11142.35|0
1606407760000|2020-11-26 16:22:40|11142.06|11142.06|11141.53|11141.53|11142.06|11142.06|11141.24|11141.24|0
1606407770000|2020-11-26 16:22:50|11141.25|11141.25|11141.54|11141.54|11141.66|11141.66|11141.16|11141.16|0
1606407780000|2020-11-26 16:23:00|11141.44|11141.44|11141.32|11141.32|11141.44|11141.44|11140.98|11140.98|0
1606407790000|2020-11-26 16:23:10|11140.7|11140.7|11140.36|11140.36|11140.7|11140.7|11140.36|11140.36|0
1606407800000|2020-11-26 16:23:20|11140.55|11140.55|11140.34|11140.34|11140.64|11140.64|11140.34|11140.34|0
1606407820000|2020-11-26 16:23:40|11140.89|11140.89|11140.99|11140.99|11140.99|11140.99|11140.89|11140.89|0
1606407830000|2020-11-26 16:23:50|11141.81|11141.81|11141.55|11141.55|11141.81|11141.81|11141.55|11141.55|0
1606407840000|2020-11-26 16:24:00|11141.47|11141.47|11141.16|11141.16|11141.47|11141.47|11141.16|11141.16|0
1606407850000|2020-11-26 16:24:10|11140.54|11140.54|11141.03|11141.03|11141.03|11141.03|11140.54|11140.54|0
1606407860000|2020-11-26 16:24:20|11140.21|11140.21|11139.97|11139.97|11140.21|11140.21|11139.97|11139.97|0
1606407870000|2020-11-26 16:24:30|11139.63|11139.63|11139.91|11139.91|11139.91|11139.91|11139.63|11139.63|0
1606407880000|2020-11-26 16:24:40|11139.82|11139.82|11139.91|11139.91|11140.11|11140.11|11139.29|11139.29|0
1606407890000|2020-11-26 16:24:50|11141|11141|11142.85|11142.85|11142.93|11142.93|11140.49|11140.49|0
1606407900000|2020-11-26 16:25:00|11142.93|11142.93|11142.86|11142.86|11142.93|11142.93|11142.12|11142.12|0
1606407910000|2020-11-26 16:25:10|11142.79|11142.79|11143.46|11143.46|11143.46|11143.46|11142.68|11142.68|0
1606407920000|2020-11-26 16:25:20|11143.34|11143.34|11143.24|11143.24|11143.63|11143.63|11143.16|11143.16|0
1606407930000|2020-11-26 16:25:30|11143.48|11143.48|11144.3|11144.3|11144.3|11144.3|11143.48|11143.48|0
1606407940000|2020-11-26 16:25:40|11144.42|11144.42|11144.26|11144.26|11144.49|11144.49|11144.26|11144.26|0
1606407950000|2020-11-26 16:25:50|11144.41|11144.41|11144.29|11144.29|11144.41|11144.41|11144.29|11144.29|0
1606407960000|2020-11-26 16:26:00|11144.42|11144.42|11144.69|11144.69|11145.06|11145.06|11144.42|11144.42|0
1606407970000|2020-11-26 16:26:10|11144.52|11144.52|11143.7|11143.7|11144.52|11144.52|11143.59|11143.59|0
1606407980000|2020-11-26 16:26:20|11143.53|11143.53|11143.22|11143.22|11143.53|11143.53|11143.22|11143.22|0
1606407990000|2020-11-26 16:26:30|11143.05|11143.05|11142.06|11142.06|11143.05|11143.05|11142.06|11142.06|0
1606408000000|2020-11-26 16:26:40|11142.18|11142.18|11143.42|11143.42|11143.42|11143.42|11142.18|11142.18|0
1606408010000|2020-11-26 16:26:50|11142.87|11142.87|11143.49|11143.49|11143.66|11143.66|11142.87|11142.87|0
1606408020000|2020-11-26 16:27:00|11144.04|11144.04|11143.85|11143.85|11144.04|11144.04|11143.85|11143.85|0
1606408040000|2020-11-26 16:27:20|11143.03|11143.03|11141.72|11141.72|11143.03|11143.03|11141.72|11141.72|0
1606408050000|2020-11-26 16:27:30|11141.65|11141.65|11142.64|11142.64|11142.79|11142.79|11141.46|11141.46|0
1606408060000|2020-11-26 16:27:40|11142.41|11142.41|11142.54|11142.54|11142.54|11142.54|11142.41|11142.41|0
1606408070000|2020-11-26 16:27:50|11141.71|11141.71|11141.71|11141.71|11142.54|11142.54|11141.65|11141.65|0
1606408080000|2020-11-26 16:28:00|11141.54|11141.54|11142.72|11142.72|11142.72|11142.72|11141.48|11141.48|0
1606408090000|2020-11-26 16:28:10|11142.61|11142.61|11142.46|11142.46|11142.61|11142.61|11142.09|11142.09|0
1606408100000|2020-11-26 16:28:20|11141.63|11141.63|11141.62|11141.62|11141.75|11141.75|11141.62|11141.62|0
1606408110000|2020-11-26 16:28:30|11141.39|11141.39|11140.95|11140.95|11141.39|11141.39|11139.47|11139.47|0
1606408120000|2020-11-26 16:28:40|11141.31|11141.31|11141.21|11141.21|11141.59|11141.59|11141.15|11141.15|0
1606408130000|2020-11-26 16:28:50|11141.07|11141.07|11140.58|11140.58|11141.2|11141.2|11140.38|11140.38|0
1606408140000|2020-11-26 16:29:00|11140.68|11140.68|11140.35|11140.35|11141.81|11141.81|11140.27|11140.27|0
1606408150000|2020-11-26 16:29:10|11140.82|11140.82|11141.14|11141.14|11141.43|11141.43|11140.35|11140.35|0
1606408160000|2020-11-26 16:29:20|11141.43|11141.43|11141.31|11141.31|11141.68|11141.68|11141.31|11141.31|0
1606408170000|2020-11-26 16:29:30|11141.4|11141.4|11142.19|11142.19|11142.82|11142.82|11141.16|11141.16|0
1606408180000|2020-11-26 16:29:40|11141.85|11141.85|11141.64|11141.64|11143.86|11143.86|11141.51|11141.51|0
1606408190000|2020-11-26 16:29:50|11141.44|11141.44|11141.72|11141.72|11146.64|11146.64|11141.44|11141.44|0
1606464900000|2020-11-27 08:15:00|11069.36|11069.36|11063.66|11063.66|11069.36|11069.36|11063.66|11063.66|0
1606464910000|2020-11-27 08:15:10|11063.31|11063.31|11061.88|11061.88|11063.43|11063.43|11061.88|11061.88|0
1606464920000|2020-11-27 08:15:20|11061.39|11061.39|11060.21|11060.21|11061.62|11061.62|11060.21|11060.21|0
1606464930000|2020-11-27 08:15:30|11060.45|11060.45|11060.42|11060.42|11060.91|11060.91|11060.09|11060.09|0
1606464940000|2020-11-27 08:15:40|11059.79|11059.79|11059.57|11059.57|11059.79|11059.79|11057.46|11057.46|0
1606464950000|2020-11-27 08:15:50|11059.22|11059.22|11060.04|11060.04|11060.04|11060.04|11059.22|11059.22|0
1606464960000|2020-11-27 08:16:00|11061.91|11061.91|11059.66|11059.66|11061.91|11061.91|11059.66|11059.66|0
1606464970000|2020-11-27 08:16:10|11059.19|11059.19|11061.71|11061.71|11062.42|11062.42|11058.91|11058.91|0
1606464980000|2020-11-27 08:16:20|11060.07|11060.07|11060.25|11060.25|11060.53|11060.53|11059.7|11059.7|0
1606464990000|2020-11-27 08:16:30|11059.52|11059.52|11058.42|11058.42|11059.52|11059.52|11057.79|11057.79|0
1606465000000|2020-11-27 08:16:40|11058.22|11058.22|11057.35|11057.35|11058.22|11058.22|11057.35|11057.35|0
1606465010000|2020-11-27 08:16:50|11056.67|11056.67|11054.13|11054.13|11056.67|11056.67|11054.13|11054.13|0
1606465020000|2020-11-27 08:17:00|11053.5|11053.5|11052.59|11052.59|11053.5|11053.5|11052.54|11052.54|0
1606465030000|2020-11-27 08:17:10|11052.4|11052.4|11052.16|11052.16|11052.4|11052.4|11052.16|11052.16|0
1606465040000|2020-11-27 08:17:20|11051.8|11051.8|11051.8|11051.8|11051.8|11051.8|11051.8|11051.8|0
1606465050000|2020-11-27 08:17:30|11051.56|11051.56|11050.21|11050.21|11051.56|11051.56|11050.21|11050.21|0
1606465060000|2020-11-27 08:17:40|11049.38|11049.38|11048.24|11048.24|11049.38|11049.38|11048.24|11048.24|0
1606465070000|2020-11-27 08:17:50|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|0
1606465080000|2020-11-27 08:18:00|11047.36|11047.36|11044.81|11044.81|11047.36|11047.36|11044.81|11044.81|0
1606465100000|2020-11-27 08:18:20|11045.4|11045.4|11047.06|11047.06|11047.65|11047.65|11045.4|11045.4|0
1606465110000|2020-11-27 08:18:30|11046.7|11046.7|11046.7|11046.7|11046.7|11046.7|11046.7|11046.7|0
1606465120000|2020-11-27 08:18:40|11045.05|11045.05|11044.9|11044.9|11046.19|11046.19|11044.9|11044.9|0
1606465130000|2020-11-27 08:18:50|11045.75|11045.75|11043.57|11043.57|11045.75|11045.75|11043.57|11043.57|0
1606465140000|2020-11-27 08:19:00|11043.68|11043.68|11041.86|11041.86|11043.68|11043.68|11041.86|11041.86|0
1606465150000|2020-11-27 08:19:10|11043.51|11043.51|11038.69|11038.69|11043.51|11043.51|11038.69|11038.69|0
1606465160000|2020-11-27 08:19:20|11038.36|11038.36|11035.65|11035.65|11038.36|11038.36|11035.65|11035.65|0
1606465170000|2020-11-27 08:19:30|11036.01|11036.01|11030.76|11030.76|11036.01|11036.01|11030.76|11030.76|0
1606465180000|2020-11-27 08:19:40|11029.73|11029.73|11030.52|11030.52|11030.52|11030.52|11029.67|11029.67|0
1606465190000|2020-11-27 08:19:50|11030.24|11030.24|11029.01|11029.01|11030.24|11030.24|11029.01|11029.01|0
1606465200000|2020-11-27 08:20:00|11027.36|11027.36|11025.96|11025.96|11027.36|11027.36|11025.96|11025.96|0
1606465210000|2020-11-27 08:20:10|11026.34|11026.34|11025.47|11025.47|11026.78|11026.78|11025.47|11025.47|0
1606465220000|2020-11-27 08:20:20|11026.32|11026.32|11028.58|11028.58|11028.82|11028.82|11026.32|11026.32|0
1606465230000|2020-11-27 08:20:30|11028.75|11028.75|11029.43|11029.43|11029.43|11029.43|11028.75|11028.75|0
1606465240000|2020-11-27 08:20:40|11029.67|11029.67|11029.95|11029.95|11029.95|11029.95|11028.88|11028.88|0
1606465250000|2020-11-27 08:20:50|11030.29|11030.29|11032.98|11032.98|11033.17|11033.17|11030.29|11030.29|0
1606465260000|2020-11-27 08:21:00|11032.6|11032.6|11031.29|11031.29|11032.84|11032.84|11030.72|11030.72|0
1606465270000|2020-11-27 08:21:10|11031.67|11031.67|11031.66|11031.66|11033.5|11033.5|11031.66|11031.66|0
1606465290000|2020-11-27 08:21:30|11032.9|11032.9|11032.9|11032.9|11032.9|11032.9|11032.9|11032.9|0
1606465300000|2020-11-27 08:21:40|11031.83|11031.83|11031.3|11031.3|11032.07|11032.07|11031.3|11031.3|0
1606465310000|2020-11-27 08:21:50|11031.67|11031.67|11022.31|11022.31|11031.67|11031.67|11022.31|11022.31|0
1606465320000|2020-11-27 08:22:00|11021.92|11021.92|11022.3|11022.3|11022.3|11022.3|11020.65|11020.65|0
1606465330000|2020-11-27 08:22:10|11022.64|11022.64|11022.78|11022.78|11023.61|11023.61|11021.96|11021.96|0
1606465340000|2020-11-27 08:22:20|11022.19|11022.19|11023.37|11023.37|11023.37|11023.37|11022.19|11022.19|0
1606465350000|2020-11-27 08:22:30|11023.49|11023.49|11023.16|11023.16|11024.28|11024.28|11023.16|11023.16|0
1606465370000|2020-11-27 08:22:50|11023.04|11023.04|11022.34|11022.34|11023.04|11023.04|11022.1|11022.1|0
1606465380000|2020-11-27 08:23:00|11022.57|11022.57|11026.42|11026.42|11026.42|11026.42|11021.84|11021.84|0
1606465390000|2020-11-27 08:23:10|11025.6|11025.6|11025.6|11025.6|11025.6|11025.6|11025.6|11025.6|0
1606465400000|2020-11-27 08:23:20|11025.36|11025.36|11025.36|11025.36|11025.36|11025.36|11025.36|11025.36|0
1606465410000|2020-11-27 08:23:30|11024.89|11024.89|11024.89|11024.89|11024.89|11024.89|11024.89|11024.89|0
1606465420000|2020-11-27 08:23:40|11023.25|11023.25|11023.31|11023.31|11023.59|11023.59|11022.97|11022.97|0
1606465430000|2020-11-27 08:23:50|11023.07|11023.07|11022.81|11022.81|11023.54|11023.54|11022.37|11022.37|0
1606465440000|2020-11-27 08:24:00|11021.17|11021.17|11016.16|11016.16|11021.17|11021.17|11016.16|11016.16|0
1606465450000|2020-11-27 08:24:10|11016.5|11016.5|11013.85|11013.85|11016.5|11016.5|11013.85|11013.85|0
1606465460000|2020-11-27 08:24:20|11016.32|11016.32|11016.32|11016.32|11016.32|11016.32|11016.32|11016.32|0
1606465470000|2020-11-27 08:24:30|11016.83|11016.83|11016.83|11016.83|11016.83|11016.83|11016.83|11016.83|0
1606465480000|2020-11-27 08:24:40|11017.45|11017.45|11016.33|11016.33|11017.45|11017.45|11016.29|11016.29|0
1606465490000|2020-11-27 08:24:50|11016.77|11016.77|11015.33|11015.33|11016.77|11016.77|11015.33|11015.33|0
1606465500000|2020-11-27 08:25:00|11015.25|11015.25|11014.67|11014.67|11015.25|11015.25|11014.67|11014.67|0
1606465510000|2020-11-27 08:25:10|11015.49|11015.49|11013.43|11013.43|11015.49|11015.49|11013.43|11013.43|0
1606465520000|2020-11-27 08:25:20|11014.11|11014.11|11013.69|11013.69|11014.11|11014.11|11013.52|11013.52|0
1606465530000|2020-11-27 08:25:30|11012.23|11012.23|11013.65|11013.65|11013.65|11013.65|11012.23|11012.23|0
1606465540000|2020-11-27 08:25:40|11013.28|11013.28|11012.89|11012.89|11013.28|11013.28|11012.89|11012.89|0
1606465550000|2020-11-27 08:25:50|11013.25|11013.25|11013.25|11013.25|11013.25|11013.25|11013.25|11013.25|0
1606465560000|2020-11-27 08:26:00|11013.13|11013.13|11015.05|11015.05|11015.05|11015.05|11013.13|11013.13|0
1606465570000|2020-11-27 08:26:10|11015.17|11015.17|11015.49|11015.49|11015.49|11015.49|11015.17|11015.17|0
1606465580000|2020-11-27 08:26:20|11015.39|11015.39|11014.85|11014.85|11015.51|11015.51|11014.34|11014.34|0
1606465590000|2020-11-27 08:26:30|11015.32|11015.32|11015.55|11015.55|11015.55|11015.55|11015.32|11015.32|0
1606465600000|2020-11-27 08:26:40|11015.41|11015.41|11015.04|11015.04|11015.41|11015.41|11015.04|11015.04|0
1606465610000|2020-11-27 08:26:50|11015.28|11015.28|11015.87|11015.87|11015.87|11015.87|11015.04|11015.04|0
1606465620000|2020-11-27 08:27:00|11016.15|11016.15|11017.2|11017.2|11017.2|11017.2|11016.06|11016.06|0
1606465630000|2020-11-27 08:27:10|11016.82|11016.82|11019.58|11019.58|11019.58|11019.58|11016.82|11016.82|0
1606465640000|2020-11-27 08:27:20|11019.75|11019.75|11019.55|11019.55|11019.75|11019.75|11019.55|11019.55|0
1606465650000|2020-11-27 08:27:30|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|0
1606465660000|2020-11-27 08:27:40|11019.24|11019.24|11016.7|11016.7|11019.24|11019.24|11016.7|11016.7|0
1606465670000|2020-11-27 08:27:50|11017.06|11017.06|11021.66|11021.66|11023.31|11023.31|11016.36|11016.36|0
1606465680000|2020-11-27 08:28:00|11021.15|11021.15|11023.87|11023.87|11023.87|11023.87|11020.75|11020.75|0
1606465690000|2020-11-27 08:28:10|11023.51|11023.51|11023.13|11023.13|11026.42|11026.42|11023.13|11023.13|0
1606465700000|2020-11-27 08:28:20|11022.94|11022.94|11020.32|11020.32|11022.94|11022.94|11020.32|11020.32|0
1606465710000|2020-11-27 08:28:30|11022.79|11022.79|11021.03|11021.03|11022.79|11022.79|11021.03|11021.03|0
1606465720000|2020-11-27 08:28:40|11020.21|11020.21|11015.57|11015.57|11020.21|11020.21|11015.57|11015.57|0
1606465730000|2020-11-27 08:28:50|11015.23|11015.23|11015.91|11015.91|11015.91|11015.91|11015.23|11015.23|0
1606465740000|2020-11-27 08:29:00|11015.68|11015.68|11015.58|11015.58|11016.29|11016.29|11015.58|11015.58|0
1606465750000|2020-11-27 08:29:10|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|0
1606465760000|2020-11-27 08:29:20|11015.96|11015.96|11016.25|11016.25|11016.25|11016.25|11015.67|11015.67|0
1606465770000|2020-11-27 08:29:30|11016.49|11016.49|11014.73|11014.73|11016.72|11016.72|11014.73|11014.73|0
1606465780000|2020-11-27 08:29:40|11014.3|11014.3|11013.12|11013.12|11014.3|11014.3|11012.44|11012.44|0
1606465790000|2020-11-27 08:29:50|11013.39|11013.39|11010.78|11010.78|11013.39|11013.39|11010.78|11010.78|0
1606465800000|2020-11-27 08:30:00|11009.61|11009.61|11009.48|11009.48|11009.71|11009.71|11008.71|11008.71|0
1606465810000|2020-11-27 08:30:10|11009.65|11009.65|11010.58|11010.58|11010.98|11010.98|11009.11|11009.11|0
1606465820000|2020-11-27 08:30:20|11011.75|11011.75|11012.16|11012.16|11012.16|11012.16|11011.39|11011.39|0
1606465830000|2020-11-27 08:30:30|11013.56|11013.56|11010.46|11010.46|11013.56|11013.56|11010.46|11010.46|0
1606465840000|2020-11-27 08:30:40|11010.7|11010.7|11011.34|11011.34|11011.34|11011.34|11010.7|11010.7|0
1606465850000|2020-11-27 08:30:50|11010.89|11010.89|11010.16|11010.16|11010.89|11010.89|11009.24|11009.24|0
1606465860000|2020-11-27 08:31:00|11010.6|11010.6|11009.77|11009.77|11010.6|11010.6|11009.77|11009.77|0
1606465870000|2020-11-27 08:31:10|11010.5|11010.5|11009.22|11009.22|11010.86|11010.86|11009.22|11009.22|0
1606465880000|2020-11-27 08:31:20|11008.98|11008.98|11009.71|11009.71|11009.71|11009.71|11008.98|11008.98|0
1606465890000|2020-11-27 08:31:30|11010.29|11010.29|11010.2|11010.2|11010.58|11010.58|11010.1|11010.1|0
1606465900000|2020-11-27 08:31:40|11011.36|11011.36|11012.77|11012.77|11012.77|11012.77|11011.36|11011.36|0
1606465910000|2020-11-27 08:31:50|11012.47|11012.47|11016.13|11016.13|11016.13|11016.13|11012.37|11012.37|0
1606465920000|2020-11-27 08:32:00|11015.77|11015.77|11013.94|11013.94|11015.77|11015.77|11013.21|11013.21|0
1606465930000|2020-11-27 08:32:10|11012.78|11012.78|11012.43|11012.43|11013.01|11013.01|11012.31|11012.31|0
1606465940000|2020-11-27 08:32:20|11012.28|11012.28|11012.47|11012.47|11012.47|11012.47|11011.31|11011.31|0
1606465950000|2020-11-27 08:32:30|11012.11|11012.11|11012.37|11012.37|11012.37|11012.37|11012.11|11012.11|0
1606465960000|2020-11-27 08:32:40|11013.07|11013.07|11012.59|11012.59|11013.07|11013.07|11012.1|11012.1|0
1606465970000|2020-11-27 08:32:50|11011.97|11011.97|11012.6|11012.6|11013.37|11013.37|11011.97|11011.97|0
1606465980000|2020-11-27 08:33:00|11012.02|11012.02|11017.99|11017.99|11017.99|11017.99|11012.02|11012.02|0
1606465990000|2020-11-27 08:33:10|11018.14|11018.14|11018.43|11018.43|11018.43|11018.43|11018.14|11018.14|0
1606466000000|2020-11-27 08:33:20|11018.56|11018.56|11018.62|11018.62|11018.86|11018.86|11018.56|11018.56|0
1606466010000|2020-11-27 08:33:30|11018.11|11018.11|11017.3|11017.3|11018.11|11018.11|11017.3|11017.3|0
1606466020000|2020-11-27 08:33:40|11016.94|11016.94|11016.35|11016.35|11017.56|11017.56|11016.35|11016.35|0
1606466030000|2020-11-27 08:33:50|11016.98|11016.98|11016.98|11016.98|11016.98|11016.98|11016.98|11016.98|0
1606466040000|2020-11-27 08:34:00|11016.3|11016.3|11016.11|11016.11|11016.3|11016.3|11016.11|11016.11|0
1606466060000|2020-11-27 08:34:20|11016.5|11016.5|11014.65|11014.65|11017.12|11017.12|11014.65|11014.65|0
1606466080000|2020-11-27 08:34:40|11014.83|11014.83|11014.76|11014.76|11014.83|11014.83|11014.76|11014.76|0
1606466090000|2020-11-27 08:34:50|11014.25|11014.25|11017.55|11017.55|11017.55|11017.55|11014.25|11014.25|0
1606466100000|2020-11-27 08:35:00|11018.27|11018.27|11019.38|11019.38|11019.38|11019.38|11018.27|11018.27|0
1606466110000|2020-11-27 08:35:10|11019.67|11019.67|11019.67|11019.67|11019.67|11019.67|11019.67|11019.67|0
1606466120000|2020-11-27 08:35:20|11018.24|11018.24|11018.94|11018.94|11018.94|11018.94|11017.41|11017.41|0
1606466130000|2020-11-27 08:35:30|11018.58|11018.58|11019.28|11019.28|11019.28|11019.28|11018.02|11018.02|0
1606466140000|2020-11-27 08:35:40|11019.38|11019.38|11021.75|11021.75|11021.75|11021.75|11019.38|11019.38|0
1606466150000|2020-11-27 08:35:50|11023.4|11023.4|11023.4|11023.4|11023.4|11023.4|11023.4|11023.4|0
1606466160000|2020-11-27 08:36:00|11023.19|11023.19|11024.01|11024.01|11024.01|11024.01|11023.19|11023.19|0
1606466170000|2020-11-27 08:36:10|11024.24|11024.24|11029.69|11029.69|11029.69|11029.69|11024.24|11024.24|0
1606466180000|2020-11-27 08:36:20|11030.42|11030.42|11031.17|11031.17|11031.17|11031.17|11030.42|11030.42|0
1606466190000|2020-11-27 08:36:30|11031.46|11031.46|11030.4|11030.4|11031.46|11031.46|11030.4|11030.4|0
1606466200000|2020-11-27 08:36:40|11029.58|11029.58|11029.45|11029.45|11029.58|11029.58|11029.45|11029.45|0
1606466210000|2020-11-27 08:36:50|11029.65|11029.65|11030.77|11030.77|11030.77|11030.77|11029.65|11029.65|0
1606466220000|2020-11-27 08:37:00|11031.15|11031.15|11030.23|11030.23|11031.15|11031.15|11030.23|11030.23|0
1606466230000|2020-11-27 08:37:10|11030.59|11030.59|11029.77|11029.77|11030.59|11030.59|11029.77|11029.77|0
1606466250000|2020-11-27 08:37:30|11029.65|11029.65|11028.95|11028.95|11029.89|11029.89|11028.95|11028.95|0
1606466260000|2020-11-27 08:37:40|11028.22|11028.22|11027.61|11027.61|11028.22|11028.22|11027.61|11027.61|0
1606466270000|2020-11-27 08:37:50|11027.46|11027.46|11027.56|11027.56|11027.56|11027.56|11027.46|11027.46|0
1606466280000|2020-11-27 08:38:00|11027.7|11027.7|11027.94|11027.94|11027.94|11027.94|11027.7|11027.7|0
1606466290000|2020-11-27 08:38:10|11027.7|11027.7|11027.73|11027.73|11028.11|11028.11|11027.7|11027.7|0
1606466300000|2020-11-27 08:38:20|11027.39|11027.39|11025.66|11025.66|11027.39|11027.39|11025.66|11025.66|0
1606466310000|2020-11-27 08:38:30|11025.18|11025.18|11025.67|11025.67|11025.67|11025.67|11025.18|11025.18|0
1606466320000|2020-11-27 08:38:40|11025.43|11025.43|11025.99|11025.99|11026.17|11026.17|11025.43|11025.43|0
1606466330000|2020-11-27 08:38:50|11025.39|11025.39|11025.16|11025.16|11025.39|11025.39|11025.16|11025.16|0
1606466340000|2020-11-27 08:39:00|11024.93|11024.93|11023.9|11023.9|11024.93|11024.93|11023.9|11023.9|0
1606466350000|2020-11-27 08:39:10|11023.8|11023.8|11022.85|11022.85|11023.8|11023.8|11022.85|11022.85|0
1606466360000|2020-11-27 08:39:20|11023.09|11023.09|11021.76|11021.76|11023.09|11023.09|11021.76|11021.76|0
1606466370000|2020-11-27 08:39:30|11020.56|11020.56|11022.14|11022.14|11022.14|11022.14|11020.49|11020.49|0
1606466380000|2020-11-27 08:39:40|11022.39|11022.39|11022.13|11022.13|11022.39|11022.39|11022.13|11022.13|0
1606466390000|2020-11-27 08:39:50|11021.79|11021.79|11022.32|11022.32|11022.47|11022.47|11021.79|11021.79|0
1606466400000|2020-11-27 08:40:00|11022.44|11022.44|11022.46|11022.46|11022.46|11022.46|11022.06|11022.06|0
1606466410000|2020-11-27 08:40:10|11022.61|11022.61|11022.53|11022.53|11022.9|11022.9|11022.17|11022.17|0
1606466420000|2020-11-27 08:40:20|11023.36|11023.36|11025.2|11025.2|11025.2|11025.2|11023.36|11023.36|0
1606466430000|2020-11-27 08:40:30|11025.35|11025.35|11025.5|11025.5|11025.5|11025.5|11025.35|11025.35|0
1606466440000|2020-11-27 08:40:40|11025.36|11025.36|11024.54|11024.54|11025.36|11025.36|11024.54|11024.54|0
1606466450000|2020-11-27 08:40:50|11024.2|11024.2|11023.57|11023.57|11024.2|11024.2|11022.55|11022.55|0
1606466460000|2020-11-27 08:41:00|11023.74|11023.74|11023.74|11023.74|11023.74|11023.74|11023.74|11023.74|0
1606466470000|2020-11-27 08:41:10|11023.41|11023.41|11023.54|11023.54|11023.54|11023.54|11023.41|11023.41|0
1606466480000|2020-11-27 08:41:20|11023.18|11023.18|11024.11|11024.11|11024.94|11024.94|11022.92|11022.92|0
1606466490000|2020-11-27 08:41:30|11023.98|11023.98|11022.22|11022.22|11023.98|11023.98|11022.22|11022.22|0
1606466500000|2020-11-27 08:41:40|11022.42|11022.42|11021.33|11021.33|11022.42|11022.42|11021.33|11021.33|0
1606466510000|2020-11-27 08:41:50|11020.96|11020.96|11019.74|11019.74|11020.96|11020.96|11019.74|11019.74|0
1606466520000|2020-11-27 08:42:00|11020.37|11020.37|11020.37|11020.37|11020.37|11020.37|11020.37|11020.37|0
1606466530000|2020-11-27 08:42:10|11018.72|11018.72|11017.43|11017.43|11018.72|11018.72|11017.43|11017.43|0
1606466550000|2020-11-27 08:42:30|11016.92|11016.92|11016.38|11016.38|11016.92|11016.92|11016.38|11016.38|0
1606466570000|2020-11-27 08:42:50|11016.21|11016.21|11014.28|11014.28|11016.21|11016.21|11014.14|11014.14|0
1606466580000|2020-11-27 08:43:00|11013.84|11013.84|11012.17|11012.17|11014.28|11014.28|11012.13|11012.13|0
1606466590000|2020-11-27 08:43:10|11012.34|11012.34|11010.46|11010.46|11012.34|11012.34|11010.46|11010.46|0
1606466600000|2020-11-27 08:43:20|11009.61|11009.61|11009.1|11009.1|11009.61|11009.61|11009.1|11009.1|0
1606466610000|2020-11-27 08:43:30|11008.53|11008.53|11008.87|11008.87|11008.87|11008.87|11008.53|11008.53|0
1606466620000|2020-11-27 08:43:40|11008.96|11008.96|11009.3|11009.3|11009.3|11009.3|11008.96|11008.96|0
1606466630000|2020-11-27 08:43:50|11009.54|11009.54|11008.04|11008.04|11009.69|11009.69|11008.04|11008.04|0
1606466640000|2020-11-27 08:44:00|11007.95|11007.95|11008.99|11008.99|11008.99|11008.99|11007.95|11007.95|0
1606466650000|2020-11-27 08:44:10|11008.87|11008.87|11011.32|11011.32|11013.33|11013.33|11008.87|11008.87|0
1606466660000|2020-11-27 08:44:20|11010.83|11010.83|11009.23|11009.23|11011.12|11011.12|11009.23|11009.23|0
1606466670000|2020-11-27 08:44:30|11009.04|11009.04|11008.57|11008.57|11009.04|11009.04|11008.57|11008.57|0
1606466680000|2020-11-27 08:44:40|11009.51|11009.51|11008.34|11008.34|11009.51|11009.51|11008.34|11008.34|0
1606466690000|2020-11-27 08:44:50|11008.07|11008.07|11007.52|11007.52|11008.07|11008.07|11007.52|11007.52|0
1606466700000|2020-11-27 08:45:00|11007.37|11007.37|11006.84|11006.84|11007.37|11007.37|11006.84|11006.84|0
1606466710000|2020-11-27 08:45:10|11006.25|11006.25|11005.78|11005.78|11006.25|11006.25|11005.36|11005.36|0
1606466720000|2020-11-27 08:45:20|11005.93|11005.93|11005.89|11005.89|11006.72|11006.72|11005.89|11005.89|0
1606466730000|2020-11-27 08:45:30|11006.72|11006.72|11008.9|11008.9|11008.9|11008.9|11005.8|11005.8|0
1606466740000|2020-11-27 08:45:40|11008.53|11008.53|11010.18|11010.18|11010.18|11010.18|11008.53|11008.53|0
1606466750000|2020-11-27 08:45:50|11009.94|11009.94|11010.77|11010.77|11010.77|11010.77|11009.94|11009.94|0
1606466760000|2020-11-27 08:46:00|11010.49|11010.49|11009.82|11009.82|11010.63|11010.63|11008.99|11008.99|0
1606466770000|2020-11-27 08:46:10|11010.36|11010.36|11010.86|11010.86|11010.86|11010.86|11010.36|11010.36|0
1606466780000|2020-11-27 08:46:20|11011.09|11011.09|11011.46|11011.46|11011.46|11011.46|11011.09|11011.09|0
1606466790000|2020-11-27 08:46:30|11012.08|11012.08|11012.08|11012.08|11012.08|11012.08|11012.08|11012.08|0
1606466800000|2020-11-27 08:46:40|11011.74|11011.74|11010.11|11010.11|11011.74|11011.74|11009.67|11009.67|0
1606466810000|2020-11-27 08:46:50|11011.64|11011.64|11009.89|11009.89|11011.64|11011.64|11009.89|11009.89|0
1606466830000|2020-11-27 08:47:10|11009.42|11009.42|11010.97|11010.97|11010.97|11010.97|11008.84|11008.84|0
1606466840000|2020-11-27 08:47:20|11010.14|11010.14|11011|11011|11011.34|11011.34|11010.14|11010.14|0
1606466850000|2020-11-27 08:47:30|11011.12|11011.12|11011.48|11011.48|11011.48|11011.48|11011.12|11011.12|0
1606466860000|2020-11-27 08:47:40|11011.31|11011.31|11013.95|11013.95|11013.95|11013.95|11010.74|11010.74|0
1606466880000|2020-11-27 08:48:00|11014.06|11014.06|11018.32|11018.32|11018.32|11018.32|11014.06|11014.06|0
1606466890000|2020-11-27 08:48:10|11017.5|11017.5|11016.99|11016.99|11017.5|11017.5|11016.99|11016.99|0
1606466900000|2020-11-27 08:48:20|11017.19|11017.19|11018.25|11018.25|11018.25|11018.25|11017.19|11017.19|0
1606466910000|2020-11-27 08:48:30|11017.95|11017.95|11017.95|11017.95|11017.95|11017.95|11017.95|11017.95|0
1606466920000|2020-11-27 08:48:40|11018.05|11018.05|11018.05|11018.05|11018.05|11018.05|11018.05|11018.05|0
1606466930000|2020-11-27 08:48:50|11018.22|11018.22|11017.4|11017.4|11018.22|11018.22|11017.4|11017.4|0
1606466940000|2020-11-27 08:49:00|11017.03|11017.03|11017.03|11017.03|11017.03|11017.03|11017.03|11017.03|0
1606466950000|2020-11-27 08:49:10|11017.61|11017.61|11018.34|11018.34|11018.34|11018.34|11017.48|11017.48|0
1606466960000|2020-11-27 08:49:20|11018.85|11018.85|11019.02|11019.02|11019.02|11019.02|11018.85|11018.85|0
1606466970000|2020-11-27 08:49:30|11019.31|11019.31|11020.36|11020.36|11020.36|11020.36|11019.31|11019.31|0
1606466980000|2020-11-27 08:49:40|11021.09|11021.09|11021.09|11021.09|11021.09|11021.09|11021.09|11021.09|0
1606466990000|2020-11-27 08:49:50|11020.15|11020.15|11020.27|11020.27|11020.27|11020.27|11020.15|11020.15|0
1606467000000|2020-11-27 08:50:00|11019.45|11019.45|11018.62|11018.62|11019.45|11019.45|11018.62|11018.62|0
1606467010000|2020-11-27 08:50:10|11018.8|11018.8|11018.19|11018.19|11018.8|11018.8|11015.5|11015.5|0
1606467020000|2020-11-27 08:50:20|11018.42|11018.42|11018.49|11018.49|11018.49|11018.49|11018.06|11018.06|0
1606467030000|2020-11-27 08:50:30|11019.19|11019.19|11018.96|11018.96|11019.19|11019.19|11018.96|11018.96|0
1606467040000|2020-11-27 08:50:40|11018.13|11018.13|11024.98|11024.98|11024.98|11024.98|11018.13|11018.13|0
1606467050000|2020-11-27 08:50:50|11025.32|11025.32|11024.71|11024.71|11025.39|11025.39|11024.71|11024.71|0
1606467060000|2020-11-27 08:51:00|11024.47|11024.47|11024.71|11024.71|11024.71|11024.71|11024.47|11024.47|0
1606467070000|2020-11-27 08:51:10|11025.69|11025.69|11029.54|11029.54|11029.54|11029.54|11025.01|11025.01|0
1606467080000|2020-11-27 08:51:20|11029.69|11029.69|11029.79|11029.79|11030.18|11030.18|11029.69|11029.69|0
1606467090000|2020-11-27 08:51:30|11029.94|11029.94|11030.26|11030.26|11030.26|11030.26|11029.12|11029.12|0
1606467100000|2020-11-27 08:51:40|11030.73|11030.73|11029.65|11029.65|11031.36|11031.36|11028.89|11028.89|0
1606467110000|2020-11-27 08:51:50|11029.72|11029.72|11029.05|11029.05|11029.87|11029.87|11029.05|11029.05|0
1606467120000|2020-11-27 08:52:00|11029.9|11029.9|11030.07|11030.07|11030.49|11030.49|11029.9|11029.9|0
1606467130000|2020-11-27 08:52:10|11030.21|11030.21|11031.64|11031.64|11033.29|11033.29|11030.21|11030.21|0
1606467140000|2020-11-27 08:52:20|11032.22|11032.22|11031.63|11031.63|11032.22|11032.22|11031.4|11031.4|0
1606467150000|2020-11-27 08:52:30|11031.93|11031.93|11031.93|11031.93|11031.93|11031.93|11031.93|11031.93|0
1606467160000|2020-11-27 08:52:40|11030.76|11030.76|11030.8|11030.8|11031.27|11031.27|11030.76|11030.76|0
1606467170000|2020-11-27 08:52:50|11030.63|11030.63|11029.22|11029.22|11030.63|11030.63|11029.22|11029.22|0
1606467180000|2020-11-27 08:53:00|11028.98|11028.98|11029.8|11029.8|11029.8|11029.8|11028.98|11028.98|0
1606467190000|2020-11-27 08:53:10|11030.54|11030.54|11030.54|11030.54|11030.54|11030.54|11030.54|11030.54|0
1606467200000|2020-11-27 08:53:20|11030.83|11030.83|11032.48|11032.48|11032.48|11032.48|11030.83|11030.83|0
1606467210000|2020-11-27 08:53:30|11033.3|11033.3|11033.43|11033.43|11034.47|11034.47|11033.3|11033.3|0
1606467220000|2020-11-27 08:53:40|11033.77|11033.77|11033.77|11033.77|11033.77|11033.77|11033.77|11033.77|0
1606467230000|2020-11-27 08:53:50|11034.31|11034.31|11035.51|11035.51|11035.51|11035.51|11034.31|11034.31|0
1606467240000|2020-11-27 08:54:00|11036.14|11036.14|11035.87|11035.87|11036.14|11036.14|11035.87|11035.87|0
1606467250000|2020-11-27 08:54:10|11036.11|11036.11|11036.11|11036.11|11036.11|11036.11|11036.11|11036.11|0
1606467260000|2020-11-27 08:54:20|11035.94|11035.94|11036.67|11036.67|11036.67|11036.67|11035.94|11035.94|0
1606467270000|2020-11-27 08:54:30|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|0
1606467280000|2020-11-27 08:54:40|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|0
1606467290000|2020-11-27 08:54:50|11035.97|11035.97|11035.78|11035.78|11035.97|11035.97|11035.63|11035.63|0
1606467300000|2020-11-27 08:55:00|11035.87|11035.87|11034.82|11034.82|11035.98|11035.98|11034.82|11034.82|0
1606467310000|2020-11-27 08:55:10|11034.97|11034.97|11038.26|11038.26|11038.26|11038.26|11034.8|11034.8|0
1606467320000|2020-11-27 08:55:20|11039.5|11039.5|11039.58|11039.58|11039.65|11039.65|11039.5|11039.5|0
1606467340000|2020-11-27 08:55:40|11039.49|11039.49|11037.91|11037.91|11039.49|11039.49|11037.91|11037.91|0
1606467350000|2020-11-27 08:55:50|11038.05|11038.05|11037.94|11037.94|11038.05|11038.05|11037.94|11037.94|0
1606467360000|2020-11-27 08:56:00|11036.75|11036.75|11037.09|11037.09|11037.47|11037.47|11036.75|11036.75|0
1606467370000|2020-11-27 08:56:10|11037.45|11037.45|11037.45|11037.45|11037.45|11037.45|11037.45|11037.45|0
1606467380000|2020-11-27 08:56:20|11036.63|11036.63|11036.18|11036.18|11036.63|11036.63|11036.18|11036.18|0
1606467390000|2020-11-27 08:56:30|11036.41|11036.41|11036.89|11036.89|11036.89|11036.89|11036.07|11036.07|0
1606467410000|2020-11-27 08:56:50|11036.75|11036.75|11036.38|11036.38|11036.75|11036.75|11036.38|11036.38|0
1606467420000|2020-11-27 08:57:00|11035.94|11035.94|11033.37|11033.37|11035.94|11035.94|11032.54|11032.54|0
1606467430000|2020-11-27 08:57:10|11033.08|11033.08|11032.2|11032.2|11033.08|11033.08|11032.2|11032.2|0
1606467440000|2020-11-27 08:57:20|11032.44|11032.44|11033.02|11033.02|11033.17|11033.17|11032.44|11032.44|0
1606467450000|2020-11-27 08:57:30|11033.7|11033.7|11033.85|11033.85|11033.85|11033.85|11033.7|11033.7|0
1606467460000|2020-11-27 08:57:40|11033.99|11033.99|11033.95|11033.95|11034.23|11034.23|11033.95|11033.95|0
1606467470000|2020-11-27 08:57:50|11033.81|11033.81|11031.99|11031.99|11034.46|11034.46|11031.99|11031.99|0
1606467480000|2020-11-27 08:58:00|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|11031.77|0
1606467490000|2020-11-27 08:58:10|11031.62|11031.62|11031.27|11031.27|11031.62|11031.62|11031.27|11031.27|0
1606467500000|2020-11-27 08:58:20|11031.56|11031.56|11028.73|11028.73|11031.56|11031.56|11028.73|11028.73|0
1606467510000|2020-11-27 08:58:30|11028.58|11028.58|11029.18|11029.18|11029.31|11029.31|11028.29|11028.29|0
1606467540000|2020-11-27 08:59:00|11030.01|11030.01|11030.01|11030.01|11030.01|11030.01|11029.72|11029.72|0
1606467550000|2020-11-27 08:59:10|11029.18|11029.18|11032.48|11032.48|11032.48|11032.48|11029.18|11029.18|0
1606467570000|2020-11-27 08:59:30|11032.73|11032.73|11032.73|11032.73|11032.73|11032.73|11032.73|11032.73|0
1606467580000|2020-11-27 08:59:40|11033.2|11033.2|11034.65|11034.65|11034.65|11034.65|11033.2|11033.2|0
1606467590000|2020-11-27 08:59:50|11034.53|11034.53|11034.53|11034.53|11034.53|11034.53|11034.53|11034.53|0
1606467600000|2020-11-27 09:00:00|11035.11|11035.11|11035.48|11035.48|11036.95|11036.95|11035.11|11035.11|0
1606467610000|2020-11-27 09:00:10|11035.12|11035.12|11035.12|11035.12|11035.12|11035.12|11035.12|11035.12|0
1606467620000|2020-11-27 09:00:20|11034.83|11034.83|11032.31|11032.31|11034.83|11034.83|11032.31|11032.31|0
1606467630000|2020-11-27 09:00:30|11032.4|11032.4|11031.96|11031.96|11032.4|11032.4|11031.96|11031.96|0
1606467640000|2020-11-27 09:00:40|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|0
1606467650000|2020-11-27 09:00:50|11033.51|11033.51|11033.46|11033.46|11033.51|11033.51|11033.31|11033.31|0
1606467660000|2020-11-27 09:01:00|11033.29|11033.29|11033.46|11033.46|11033.46|11033.46|11033.12|11033.12|0
1606467670000|2020-11-27 09:01:10|11033.75|11033.75|11034.69|11034.69|11034.69|11034.69|11033.75|11033.75|0
1606467680000|2020-11-27 09:01:20|11035.37|11035.37|11035.37|11035.37|11035.37|11035.37|11035.37|11035.37|0
1606467690000|2020-11-27 09:01:30|11035.45|11035.45|11035.31|11035.31|11035.45|11035.45|11035.31|11035.31|0
1606467700000|2020-11-27 09:01:40|11035.16|11035.16|11036.3|11036.3|11036.3|11036.3|11035.16|11035.16|0
1606467710000|2020-11-27 09:01:50|11035.48|11035.48|11034.09|11034.09|11036.1|11036.1|11034.09|11034.09|0
1606467720000|2020-11-27 09:02:00|11033.92|11033.92|11033.3|11033.3|11033.92|11033.92|11033.3|11033.3|0
1606467730000|2020-11-27 09:02:10|11033.2|11033.2|11033.95|11033.95|11033.95|11033.95|11033.1|11033.1|0
1606467740000|2020-11-27 09:02:20|11034.12|11034.12|11033.92|11033.92|11034.12|11034.12|11033.92|11033.92|0
1606467770000|2020-11-27 09:02:50|11033.72|11033.72|11033.72|11033.72|11033.72|11033.72|11033.72|11033.72|0
1606467780000|2020-11-27 09:03:00|11033.03|11033.03|11032.86|11032.86|11033.03|11033.03|11032.86|11032.86|0
1606467790000|2020-11-27 09:03:10|11032.76|11032.76|11032.76|11032.76|11032.76|11032.76|11032.76|11032.76|0
1606467800000|2020-11-27 09:03:20|11032.93|11032.93|11034.51|11034.51|11034.51|11034.51|11032.93|11032.93|0
1606467810000|2020-11-27 09:03:30|11035.36|11035.36|11036.26|11036.26|11037.21|11037.21|11035.36|11035.36|0
1606467820000|2020-11-27 09:03:40|11036.6|11036.6|11037.62|11037.62|11037.62|11037.62|11036.6|11036.6|0
1606467830000|2020-11-27 09:03:50|11038.2|11038.2|11039.96|11039.96|11039.96|11039.96|11038.2|11038.2|0
1606467840000|2020-11-27 09:04:00|11039.79|11039.79|11040.24|11040.24|11040.24|11040.24|11039.79|11039.79|0
1606467850000|2020-11-27 09:04:10|11040.12|11040.12|11040.21|11040.21|11040.21|11040.21|11040.12|11040.12|0
1606467870000|2020-11-27 09:04:30|11039.87|11039.87|11040.85|11040.85|11040.85|11040.85|11039.87|11039.87|0
1606467880000|2020-11-27 09:04:40|11041.2|11041.2|11041.37|11041.37|11041.37|11041.37|11041.2|11041.2|0
1606467890000|2020-11-27 09:04:50|11040.54|11040.54|11040.54|11040.54|11040.54|11040.54|11040.54|11040.54|0
1606467900000|2020-11-27 09:05:00|11040.71|11040.71|11041.19|11041.19|11041.19|11041.19|11040.71|11040.71|0
1606467910000|2020-11-27 09:05:10|11041.48|11041.48|11040.69|11040.69|11041.48|11041.48|11040.69|11040.69|0
1606467920000|2020-11-27 09:05:20|11040.22|11040.22|11039.21|11039.21|11040.45|11040.45|11039.21|11039.21|0
1606467930000|2020-11-27 09:05:30|11039.45|11039.45|11037.04|11037.04|11039.68|11039.68|11037.01|11037.01|0
1606467940000|2020-11-27 09:05:40|11037.28|11037.28|11036.92|11036.92|11037.28|11037.28|11036.77|11036.77|0
1606467950000|2020-11-27 09:05:50|11037.6|11037.6|11037.84|11037.84|11037.94|11037.94|11037.6|11037.6|0
1606467960000|2020-11-27 09:06:00|11037.55|11037.55|11036.06|11036.06|11037.55|11037.55|11036.06|11036.06|0
1606467970000|2020-11-27 09:06:10|11036.43|11036.43|11036.43|11036.43|11036.43|11036.43|11036.43|11036.43|0
1606467980000|2020-11-27 09:06:20|11036.13|11036.13|11034.93|11034.93|11036.28|11036.28|11034.93|11034.93|0
1606467990000|2020-11-27 09:06:30|11035.87|11035.87|11035.4|11035.4|11035.87|11035.87|11035.33|11035.33|0
1606468000000|2020-11-27 09:06:40|11036.02|11036.02|11036.88|11036.88|11036.88|11036.88|11036.02|11036.02|0
1606468010000|2020-11-27 09:06:50|11036.51|11036.51|11036.04|11036.04|11036.51|11036.51|11036.04|11036.04|0
1606468020000|2020-11-27 09:07:00|11037.01|11037.01|11037.35|11037.35|11037.35|11037.35|11037.01|11037.01|0
1606468030000|2020-11-27 09:07:10|11036.98|11036.98|11037.71|11037.71|11037.71|11037.71|11036.98|11036.98|0
1606468040000|2020-11-27 09:07:20|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|11038.53|0
1606468050000|2020-11-27 09:07:30|11038.83|11038.83|11039.3|11039.3|11039.3|11039.3|11038.68|11038.68|0
1606468060000|2020-11-27 09:07:40|11040.13|11040.13|11041.77|11041.77|11041.77|11041.77|11040.13|11040.13|0
1606468070000|2020-11-27 09:07:50|11041.52|11041.52|11041.96|11041.96|11042.66|11042.66|11041.52|11041.52|0
1606468080000|2020-11-27 09:08:00|11042.54|11042.54|11045.44|11045.44|11045.44|11045.44|11042.54|11042.54|0
1606468100000|2020-11-27 09:08:20|11045.08|11045.08|11044.74|11044.74|11045.08|11045.08|11044.74|11044.74|0
1606468110000|2020-11-27 09:08:30|11046.15|11046.15|11048.26|11048.26|11048.26|11048.26|11046.15|11046.15|0
1606468120000|2020-11-27 09:08:40|11047.64|11047.64|11047.52|11047.52|11047.64|11047.64|11047.52|11047.52|0
1606468130000|2020-11-27 09:08:50|11047.29|11047.29|11047.29|11047.29|11047.29|11047.29|11047.29|11047.29|0
1606468140000|2020-11-27 09:09:00|11046.82|11046.82|11046.82|11046.82|11046.82|11046.82|11046.82|11046.82|0
1606468150000|2020-11-27 09:09:10|11046.49|11046.49|11046.44|11046.44|11046.69|11046.69|11046.44|11046.44|0
1606468160000|2020-11-27 09:09:20|11046.29|11046.29|11045.64|11045.64|11046.29|11046.29|11045.64|11045.64|0
1606468170000|2020-11-27 09:09:30|11045.52|11045.52|11045.2|11045.2|11045.99|11045.99|11045.2|11045.2|0
1606468180000|2020-11-27 09:09:40|11044.47|11044.47|11044.5|11044.5|11044.83|11044.83|11044.47|11044.47|0
1606468190000|2020-11-27 09:09:50|11044.35|11044.35|11042.84|11042.84|11044.35|11044.35|11042.61|11042.61|0
1606468200000|2020-11-27 09:10:00|11042.65|11042.65|11042.9|11042.9|11043.03|11043.03|11042.65|11042.65|0
1606468210000|2020-11-27 09:10:10|11042.32|11042.32|11041.44|11041.44|11042.32|11042.32|11040.82|11040.82|0
1606468220000|2020-11-27 09:10:20|11040.93|11040.93|11040.19|11040.19|11042.01|11042.01|11040.19|11040.19|0
1606468230000|2020-11-27 09:10:30|11039.99|11039.99|11039.1|11039.1|11039.99|11039.99|11039.1|11039.1|0
1606468240000|2020-11-27 09:10:40|11038.53|11038.53|11039.27|11039.27|11039.46|11039.46|11038.53|11038.53|0
1606468250000|2020-11-27 09:10:50|11039.44|11039.44|11039.36|11039.36|11039.44|11039.44|11038.53|11038.53|0
1606468260000|2020-11-27 09:11:00|11040.18|11040.18|11040.37|11040.37|11040.37|11040.37|11040.18|11040.18|0
1606468270000|2020-11-27 09:11:10|11039.5|11039.5|11039.5|11039.5|11039.5|11039.5|11039.5|11039.5|0
1606468280000|2020-11-27 09:11:20|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|11039.6|0
1606468290000|2020-11-27 09:11:30|11039.77|11039.77|11039.15|11039.15|11039.77|11039.77|11039.15|11039.15|0
1606468300000|2020-11-27 09:11:40|11039|11039|11039|11039|11039|11039|11039|11039|0
1606468330000|2020-11-27 09:12:10|11038.74|11038.74|11040.65|11040.65|11041.09|11041.09|11038.62|11038.62|0
1606468340000|2020-11-27 09:12:20|11040.48|11040.48|11040.04|11040.04|11040.48|11040.48|11040.04|11040.04|0
1606468350000|2020-11-27 09:12:30|11040.28|11040.28|11041.45|11041.45|11041.45|11041.45|11040.04|11040.04|0
1606468360000|2020-11-27 09:12:40|11041.31|11041.31|11036.87|11036.87|11041.31|11041.31|11036.87|11036.87|0
1606468370000|2020-11-27 09:12:50|11036.77|11036.77|11035.99|11035.99|11036.77|11036.77|11035.99|11035.99|0
1606468380000|2020-11-27 09:13:00|11036.36|11036.36|11036.36|11036.36|11036.36|11036.36|11036.36|11036.36|0
1606468390000|2020-11-27 09:13:10|11036.21|11036.21|11035.63|11035.63|11036.21|11036.21|11035.63|11035.63|0
1606468400000|2020-11-27 09:13:20|11035.8|11035.8|11036.31|11036.31|11036.31|11036.31|11035.8|11035.8|0
1606468410000|2020-11-27 09:13:30|11036.89|11036.89|11037.4|11037.4|11037.4|11037.4|11036.89|11036.89|0
1606468420000|2020-11-27 09:13:40|11038.13|11038.13|11038.22|11038.22|11038.22|11038.22|11037.98|11037.98|0
1606468430000|2020-11-27 09:13:50|11038.56|11038.56|11039|11039|11039|11039|11038.56|11038.56|0
1606468440000|2020-11-27 09:14:00|11039.29|11039.29|11039.58|11039.58|11039.58|11039.58|11039.29|11039.29|0
1606468450000|2020-11-27 09:14:10|11039.72|11039.72|11039.72|11039.72|11039.72|11039.72|11039.72|11039.72|0
1606468460000|2020-11-27 09:14:20|11039.13|11039.13|11039.68|11039.68|11039.68|11039.68|11039.13|11039.13|0
1606468470000|2020-11-27 09:14:30|11039.97|11039.97|11039.63|11039.63|11039.97|11039.97|11039.63|11039.63|0
1606468480000|2020-11-27 09:14:40|11039.92|11039.92|11039.37|11039.37|11039.92|11039.92|11039.37|11039.37|0
1606468490000|2020-11-27 09:14:50|11039.13|11039.13|11038.17|11038.17|11039.13|11039.13|11038.17|11038.17|0
1606468500000|2020-11-27 09:15:00|11038|11038|11039.64|11039.64|11040.47|11040.47|11038|11038|0
1606468520000|2020-11-27 09:15:20|11039.51|11039.51|11038.75|11038.75|11039.51|11039.51|11038.75|11038.75|0
1606468540000|2020-11-27 09:15:40|11039.58|11039.58|11040.4|11040.4|11040.4|11040.4|11039.58|11039.58|0
1606468550000|2020-11-27 09:15:50|11040.28|11040.28|11045.98|11045.98|11045.98|11045.98|11040.28|11040.28|0
1606468560000|2020-11-27 09:16:00|11047.04|11047.04|11046.35|11046.35|11047.17|11047.17|11045.52|11045.52|0
1606468570000|2020-11-27 09:16:10|11045.5|11045.5|11045.63|11045.63|11045.63|11045.63|11045.5|11045.5|0
1606468580000|2020-11-27 09:16:20|11045.19|11045.19|11044.9|11044.9|11045.19|11045.19|11044.69|11044.69|0
1606468590000|2020-11-27 09:16:30|11044.99|11044.99|11044.65|11044.65|11044.99|11044.99|11044.65|11044.65|0
1606468600000|2020-11-27 09:16:40|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|11044.99|0
1606468610000|2020-11-27 09:16:50|11044.52|11044.52|11045.93|11045.93|11046.08|11046.08|11044.52|11044.52|0
1606468620000|2020-11-27 09:17:00|11045.84|11045.84|11047.81|11047.81|11047.81|11047.81|11045.84|11045.84|0
1606468630000|2020-11-27 09:17:10|11046.98|11046.98|11048.53|11048.53|11048.53|11048.53|11046.98|11046.98|0
1606468640000|2020-11-27 09:17:20|11048.87|11048.87|11048.87|11048.87|11048.87|11048.87|11048.87|11048.87|0
1606468650000|2020-11-27 09:17:30|11049.65|11049.65|11048.17|11048.17|11049.65|11049.65|11048|11048|0
1606468660000|2020-11-27 09:17:40|11048.32|11048.32|11050.2|11050.2|11050.2|11050.2|11048.32|11048.32|0
1606468670000|2020-11-27 09:17:50|11050.64|11050.64|11048.48|11048.48|11050.64|11050.64|11048.48|11048.48|0
1606468680000|2020-11-27 09:18:00|11048.33|11048.33|11048.33|11048.33|11048.45|11048.45|11048.33|11048.33|0
1606468690000|2020-11-27 09:18:10|11047.51|11047.51|11047.13|11047.13|11047.51|11047.51|11047.13|11047.13|0
1606468700000|2020-11-27 09:18:20|11046.75|11046.75|11046.85|11046.85|11046.85|11046.85|11046.75|11046.75|0
1606468710000|2020-11-27 09:18:30|11046.94|11046.94|11045.72|11045.72|11047.04|11047.04|11045.72|11045.72|0
1606468720000|2020-11-27 09:18:40|11045.58|11045.58|11044.95|11044.95|11045.58|11045.58|11044.95|11044.95|0
1606468730000|2020-11-27 09:18:50|11045.1|11045.1|11044.15|11044.15|11045.1|11045.1|11044.15|11044.15|0
1606468740000|2020-11-27 09:19:00|11044.29|11044.29|11044.29|11044.29|11044.29|11044.29|11044.29|11044.29|0
1606468750000|2020-11-27 09:19:10|11045.7|11045.7|11046.16|11046.16|11046.16|11046.16|11045.7|11045.7|0
1606468770000|2020-11-27 09:19:30|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|0
1606468780000|2020-11-27 09:19:40|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|0
1606468790000|2020-11-27 09:19:50|11045.36|11045.36|11045.13|11045.13|11045.36|11045.36|11045.13|11045.13|0
1606468800000|2020-11-27 09:20:00|11044.89|11044.89|11045.04|11045.04|11045.04|11045.04|11044.68|11044.68|0
1606468810000|2020-11-27 09:20:10|11045.21|11045.21|11045.36|11045.36|11045.36|11045.36|11044.92|11044.92|0
1606468820000|2020-11-27 09:20:20|11045.5|11045.5|11046.09|11046.09|11046.3|11046.3|11045.5|11045.5|0
1606468830000|2020-11-27 09:20:30|11046.58|11046.58|11046.58|11046.58|11046.58|11046.58|11046.58|11046.58|0
1606468840000|2020-11-27 09:20:40|11046.94|11046.94|11047.88|11047.88|11047.88|11047.88|11046.94|11046.94|0
1606468850000|2020-11-27 09:20:50|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|0
1606468860000|2020-11-27 09:21:00|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|0
1606468880000|2020-11-27 09:21:20|11047.97|11047.97|11048.3|11048.3|11048.3|11048.3|11047.9|11047.9|0
1606468890000|2020-11-27 09:21:30|11048.43|11048.43|11048.66|11048.66|11049.6|11049.6|11048.34|11048.34|0
1606468900000|2020-11-27 09:21:40|11048.8|11048.8|11048.98|11048.98|11048.98|11048.98|11048.8|11048.8|0
1606468910000|2020-11-27 09:21:50|11049.25|11049.25|11050.24|11050.24|11050.24|11050.24|11049.25|11049.25|0
1606468920000|2020-11-27 09:22:00|11049.9|11049.9|11049.81|11049.81|11049.9|11049.9|11049.81|11049.81|0
1606468930000|2020-11-27 09:22:10|11049.22|11049.22|11047.57|11047.57|11049.22|11049.22|11047.57|11047.57|0
1606468940000|2020-11-27 09:22:20|11047.45|11047.45|11046.56|11046.56|11047.45|11047.45|11046.56|11046.56|0
1606468950000|2020-11-27 09:22:30|11047.03|11047.03|11047.7|11047.7|11047.7|11047.7|11047.03|11047.03|0
1606468960000|2020-11-27 09:22:40|11047.85|11047.85|11047.92|11047.92|11048.29|11048.29|11047.85|11047.85|0
1606468970000|2020-11-27 09:22:50|11047.69|11047.69|11047.86|11047.86|11047.86|11047.86|11047.69|11047.69|0
1606468980000|2020-11-27 09:23:00|11047.48|11047.48|11048.37|11048.37|11050.01|11050.01|11047.48|11047.48|0
1606468990000|2020-11-27 09:23:10|11048.61|11048.61|11048.02|11048.02|11048.84|11048.84|11048.02|11048.02|0
1606469000000|2020-11-27 09:23:20|11048.1|11048.1|11048.83|11048.83|11048.83|11048.83|11048.1|11048.1|0
1606469010000|2020-11-27 09:23:30|11048.98|11048.98|11050.47|11050.47|11050.47|11050.47|11048.98|11048.98|0
1606469020000|2020-11-27 09:23:40|11051.32|11051.32|11051.52|11051.52|11051.52|11051.52|11050.69|11050.69|0
1606469030000|2020-11-27 09:23:50|11051.35|11051.35|11051.35|11051.35|11051.35|11051.35|11051.35|11051.35|0
1606469040000|2020-11-27 09:24:00|11051.47|11051.47|11049.44|11049.44|11051.47|11051.47|11049.44|11049.44|0
1606469050000|2020-11-27 09:24:10|11050.01|11050.01|11049.18|11049.18|11050.01|11050.01|11049.18|11049.18|0
1606469060000|2020-11-27 09:24:20|11049.25|11049.25|11049.12|11049.12|11049.25|11049.25|11049.12|11049.12|0
1606469070000|2020-11-27 09:24:30|11048.91|11048.91|11048.55|11048.55|11049.25|11049.25|11048.43|11048.43|0
1606469080000|2020-11-27 09:24:40|11048.91|11048.91|11049.93|11049.93|11050.22|11050.22|11048.91|11048.91|0
1606469100000|2020-11-27 09:25:00|11050.16|11050.16|11049.05|11049.05|11050.16|11050.16|11048.88|11048.88|0
1606469120000|2020-11-27 09:25:20|11049.53|11049.53|11049.53|11049.53|11049.53|11049.53|11049.53|11049.53|0
1606469130000|2020-11-27 09:25:30|11049.82|11049.82|11050.55|11050.55|11050.55|11050.55|11049.82|11049.82|0
1606469140000|2020-11-27 09:25:40|11049.72|11049.72|11046.55|11046.55|11049.72|11049.72|11046.55|11046.55|0
1606469150000|2020-11-27 09:25:50|11047.06|11047.06|11046.23|11046.23|11047.06|11047.06|11046.23|11046.23|0
1606469160000|2020-11-27 09:26:00|11048.71|11048.71|11049.17|11049.17|11049.17|11049.17|11048.71|11048.71|0
1606469170000|2020-11-27 09:26:10|11048.83|11048.83|11048.66|11048.66|11048.83|11048.83|11048.66|11048.66|0
1606469190000|2020-11-27 09:26:30|11047.84|11047.84|11048.43|11048.43|11048.43|11048.43|11047.84|11047.84|0
1606469200000|2020-11-27 09:26:40|11048.6|11048.6|11050.24|11050.24|11050.24|11050.24|11048.6|11048.6|0
1606469210000|2020-11-27 09:26:50|11050.01|11050.01|11050.05|11050.05|11050.22|11050.22|11049.86|11049.86|0
1606469220000|2020-11-27 09:27:00|11050.43|11050.43|11048.87|11048.87|11050.43|11050.43|11048.87|11048.87|0
1606469230000|2020-11-27 09:27:10|11048.7|11048.7|11048.38|11048.38|11049.29|11049.29|11048.09|11048.09|0
1606469240000|2020-11-27 09:27:20|11047.94|11047.94|11047.04|11047.04|11047.94|11047.94|11047.04|11047.04|0
1606469250000|2020-11-27 09:27:30|11046.8|11046.8|11046.94|11046.94|11046.94|11046.94|11046.8|11046.8|0
1606469260000|2020-11-27 09:27:40|11046.77|11046.77|11047.59|11047.59|11047.59|11047.59|11046.77|11046.77|0
1606469270000|2020-11-27 09:27:50|11047.03|11047.03|11043.79|11043.79|11047.03|11047.03|11043.79|11043.79|0
1606469280000|2020-11-27 09:28:00|11043.45|11043.45|11042.67|11042.67|11043.59|11043.59|11042.67|11042.67|0
1606469290000|2020-11-27 09:28:10|11041.65|11041.65|11039.93|11039.93|11041.65|11041.65|11039.93|11039.93|0
1606469300000|2020-11-27 09:28:20|11038.96|11038.96|11038.26|11038.26|11038.96|11038.96|11038.26|11038.26|0
1606469310000|2020-11-27 09:28:30|11037.89|11037.89|11037.89|11037.89|11037.89|11037.89|11037.89|11037.89|0
1606469330000|2020-11-27 09:28:50|11037.3|11037.3|11037.16|11037.16|11037.3|11037.3|11037.01|11037.01|0
1606469340000|2020-11-27 09:29:00|11037.45|11037.45|11039|11039|11039|11039|11037.35|11037.35|0
1606469350000|2020-11-27 09:29:10|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|11038.85|0
1606469360000|2020-11-27 09:29:20|11038.79|11038.79|11038.98|11038.98|11038.98|11038.98|11038.79|11038.79|0
1606469370000|2020-11-27 09:29:30|11039.69|11039.69|11040.03|11040.03|11040.03|11040.03|11039.69|11039.69|0
1606469380000|2020-11-27 09:29:40|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|11039.8|0
1606469390000|2020-11-27 09:29:50|11040.09|11040.09|11039|11039|11040.09|11040.09|11039|11039|0
1606469400000|2020-11-27 09:30:00|11039.68|11039.68|11041.77|11041.77|11041.77|11041.77|11039.68|11039.68|0
1606469410000|2020-11-27 09:30:10|11042.01|11042.01|11042.2|11042.2|11042.2|11042.2|11042.01|11042.01|0
1606469420000|2020-11-27 09:30:20|11042.29|11042.29|11043.13|11043.13|11043.13|11043.13|11042.29|11042.29|0
1606469430000|2020-11-27 09:30:30|11043.23|11043.23|11042.94|11042.94|11043.23|11043.23|11042.86|11042.86|0
1606469440000|2020-11-27 09:30:40|11043.05|11043.05|11043.05|11043.05|11043.17|11043.17|11043.05|11043.05|0
1606469450000|2020-11-27 09:30:50|11043.43|11043.43|11043.83|11043.83|11043.83|11043.83|11043.24|11043.24|0
1606469460000|2020-11-27 09:31:00|11043.66|11043.66|11044.1|11044.1|11044.1|11044.1|11043.66|11043.66|0
1606469470000|2020-11-27 09:31:10|11044.17|11044.17|11043.95|11043.95|11044.17|11044.17|11043.88|11043.88|0
1606469500000|2020-11-27 09:31:40|11043.44|11043.44|11042.91|11042.91|11043.44|11043.44|11042.68|11042.68|0
1606469510000|2020-11-27 09:31:50|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|11042.55|0
1606469520000|2020-11-27 09:32:00|11042.26|11042.26|11040.61|11040.61|11042.26|11042.26|11040.61|11040.61|0
1606469530000|2020-11-27 09:32:10|11040.14|11040.14|11039.91|11039.91|11040.14|11040.14|11039.91|11039.91|0
1606469540000|2020-11-27 09:32:20|11038.26|11038.26|11038.09|11038.09|11038.26|11038.26|11038.09|11038.09|0
1606469550000|2020-11-27 09:32:30|11038.2|11038.2|11037.98|11037.98|11038.2|11038.2|11037.84|11037.84|0
1606469560000|2020-11-27 09:32:40|11038.15|11038.15|11038.15|11038.15|11038.15|11038.15|11038.15|11038.15|0
1606469570000|2020-11-27 09:32:50|11037.97|11037.97|11038.48|11038.48|11038.94|11038.94|11037.97|11037.97|0
1606469590000|2020-11-27 09:33:10|11037.23|11037.23|11037.23|11037.23|11037.23|11037.23|11037.23|11037.23|0
1606469600000|2020-11-27 09:33:20|11036.94|11036.94|11036.64|11036.64|11036.94|11036.94|11036.64|11036.64|0
1606469610000|2020-11-27 09:33:30|11036.78|11036.78|11036.49|11036.49|11036.78|11036.78|11036.49|11036.49|0
1606469630000|2020-11-27 09:33:50|11036.21|11036.21|11036.21|11036.21|11036.21|11036.21|11036.21|11036.21|0
1606469640000|2020-11-27 09:34:00|11037.04|11037.04|11035.73|11035.73|11037.04|11037.04|11035.73|11035.73|0
1606469650000|2020-11-27 09:34:10|11036.56|11036.56|11035.66|11035.66|11036.56|11036.56|11035.66|11035.66|0
1606469660000|2020-11-27 09:34:20|11035.28|11035.28|11035.61|11035.61|11035.61|11035.61|11034.79|11034.79|0
1606469670000|2020-11-27 09:34:30|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|11035.48|0
1606469680000|2020-11-27 09:34:40|11035.24|11035.24|11035.24|11035.24|11035.24|11035.24|11035.24|11035.24|0
1606469690000|2020-11-27 09:34:50|11035.92|11035.92|11035.58|11035.58|11035.92|11035.92|11035.58|11035.58|0
1606469700000|2020-11-27 09:35:00|11036.41|11036.41|11037.45|11037.45|11037.45|11037.45|11036.41|11036.41|0
1606469720000|2020-11-27 09:35:20|11037.36|11037.36|11037.36|11037.36|11037.36|11037.36|11037.36|11037.36|0
1606469730000|2020-11-27 09:35:30|11037.65|11037.65|11037.94|11037.94|11037.94|11037.94|11037.65|11037.65|0
1606469750000|2020-11-27 09:35:50|11038.11|11038.11|11038.11|11038.11|11038.11|11038.11|11038.11|11038.11|0
1606469760000|2020-11-27 09:36:00|11038.23|11038.23|11038.59|11038.59|11038.59|11038.59|11038.23|11038.23|0
1606469770000|2020-11-27 09:36:10|11038.12|11038.12|11037.11|11037.11|11038.12|11038.12|11037.11|11037.11|0
1606469790000|2020-11-27 09:36:30|11036.99|11036.99|11037.26|11037.26|11037.26|11037.26|11036.99|11036.99|0
1606469800000|2020-11-27 09:36:40|11037.33|11037.33|11037.33|11037.33|11037.33|11037.33|11037.33|11037.33|0
1606469810000|2020-11-27 09:36:50|11037.19|11037.19|11037.03|11037.03|11037.39|11037.39|11037.03|11037.03|0
1606469820000|2020-11-27 09:37:00|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|0
1606469830000|2020-11-27 09:37:10|11036.4|11036.4|11036.96|11036.96|11037.78|11037.78|11036.13|11036.13|0
1606469840000|2020-11-27 09:37:20|11036.86|11036.86|11036.44|11036.44|11036.86|11036.86|11036.44|11036.44|0
1606469850000|2020-11-27 09:37:30|11036.1|11036.1|11036.47|11036.47|11036.47|11036.47|11035.95|11035.95|0
1606469860000|2020-11-27 09:37:40|11036.62|11036.62|11037.9|11037.9|11037.9|11037.9|11036.62|11036.62|0
1606469880000|2020-11-27 09:38:00|11038.24|11038.24|11038.53|11038.53|11038.53|11038.53|11038.24|11038.24|0
1606469890000|2020-11-27 09:38:10|11038.4|11038.4|11040.14|11040.14|11040.14|11040.14|11038.4|11038.4|0
1606469900000|2020-11-27 09:38:20|11039.84|11039.84|11038.99|11038.99|11039.84|11039.84|11038.99|11038.99|0
1606469920000|2020-11-27 09:38:40|11038.65|11038.65|11037.83|11037.83|11038.65|11038.65|11037.83|11037.83|0
1606469930000|2020-11-27 09:38:50|11037.69|11037.69|11038.23|11038.23|11038.23|11038.23|11037.52|11037.52|0
1606469940000|2020-11-27 09:39:00|11039.87|11039.87|11039.87|11039.87|11039.87|11039.87|11039.87|11039.87|0
1606469950000|2020-11-27 09:39:10|11039.7|11039.7|11039.03|11039.03|11039.7|11039.7|11039.03|11039.03|0
1606469960000|2020-11-27 09:39:20|11038.91|11038.91|11040.79|11040.79|11040.79|11040.79|11038.91|11038.91|0
1606469970000|2020-11-27 09:39:30|11040.99|11040.99|11042.01|11042.01|11042.01|11042.01|11040.99|11040.99|0
1606469990000|2020-11-27 09:39:50|11042.3|11042.3|11042.58|11042.58|11042.92|11042.92|11042.3|11042.3|0
1606470000000|2020-11-27 09:40:00|11045.05|11045.05|11045.29|11045.29|11045.29|11045.29|11045.05|11045.05|0
1606470010000|2020-11-27 09:40:10|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|11044.82|0
1606470020000|2020-11-27 09:40:20|11045.19|11045.19|11045.19|11045.19|11045.19|11045.19|11045.19|11045.19|0
1606470040000|2020-11-27 09:40:40|11045.33|11045.33|11045.47|11045.47|11045.47|11045.47|11045.33|11045.33|0
1606470050000|2020-11-27 09:40:50|11045.18|11045.18|11045.16|11045.16|11045.18|11045.18|11044.99|11044.99|0
1606470060000|2020-11-27 09:41:00|11044.45|11044.45|11042.71|11042.71|11044.45|11044.45|11042.71|11042.71|0
1606470080000|2020-11-27 09:41:20|11042.24|11042.24|11042.24|11042.24|11042.24|11042.24|11042.24|11042.24|0
1606470090000|2020-11-27 09:41:30|11042.09|11042.09|11041.86|11041.86|11042.09|11042.09|11041.86|11041.86|0
1606470110000|2020-11-27 09:41:50|11041.62|11041.62|11041.49|11041.49|11041.62|11041.62|11041.49|11041.49|0
1606470120000|2020-11-27 09:42:00|11041.86|11041.86|11042.2|11042.2|11042.37|11042.37|11041.86|11041.86|0
1606470130000|2020-11-27 09:42:10|11042.92|11042.92|11042.8|11042.8|11043.09|11043.09|11042.8|11042.8|0
1606470150000|2020-11-27 09:42:30|11042.34|11042.34|11042.07|11042.07|11042.75|11042.75|11042.07|11042.07|0
1606470160000|2020-11-27 09:42:40|11040.83|11040.83|11040.94|11040.94|11040.94|11040.94|11040.83|11040.83|0
1606470170000|2020-11-27 09:42:50|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|0
1606470180000|2020-11-27 09:43:00|11040.54|11040.54|11041.3|11041.3|11041.3|11041.3|11040.54|11040.54|0
1606470190000|2020-11-27 09:43:10|11041.44|11041.44|11041.44|11041.44|11041.44|11041.44|11041.44|11041.44|0
1606470200000|2020-11-27 09:43:20|11041.78|11041.78|11040.64|11040.64|11041.78|11041.78|11040.17|11040.17|0
1606470210000|2020-11-27 09:43:30|11040.87|11040.87|11041.07|11041.07|11041.07|11041.07|11040.87|11040.87|0
1606470220000|2020-11-27 09:43:40|11042.31|11042.31|11042.31|11042.31|11042.31|11042.31|11042.12|11042.12|0
1606470230000|2020-11-27 09:43:50|11041.69|11041.69|11041.69|11041.69|11041.69|11041.69|11041.69|11041.69|0
1606470240000|2020-11-27 09:44:00|11040.87|11040.87|11041.13|11041.13|11041.13|11041.13|11040.87|11040.87|0
1606470250000|2020-11-27 09:44:10|11040.94|11040.94|11040.8|11040.8|11040.94|11040.94|11040.8|11040.8|0
1606470260000|2020-11-27 09:44:20|11040.28|11040.28|11038.3|11038.3|11040.28|11040.28|11038.3|11038.3|0
1606470270000|2020-11-27 09:44:30|11038.21|11038.21|11037.27|11037.27|11038.21|11038.21|11037.27|11037.27|0
1606470280000|2020-11-27 09:44:40|11037.63|11037.63|11037.99|11037.99|11037.99|11037.99|11037.63|11037.63|0
1606470290000|2020-11-27 09:44:50|11037.63|11037.63|11037.46|11037.46|11037.63|11037.63|11037.46|11037.46|0
1606470300000|2020-11-27 09:45:00|11037.39|11037.39|11037.22|11037.22|11037.39|11037.39|11037.22|11037.22|0
1606470310000|2020-11-27 09:45:10|11036.86|11036.86|11037.51|11037.51|11038.51|11038.51|11036.86|11036.86|0
1606470320000|2020-11-27 09:45:20|11037.36|11037.36|11038.66|11038.66|11038.66|11038.66|11037.07|11037.07|0
1606470330000|2020-11-27 09:45:30|11037.84|11037.84|11037.55|11037.55|11037.84|11037.84|11037.55|11037.55|0
1606470340000|2020-11-27 09:45:40|11037.89|11037.89|11038.33|11038.33|11039.15|11039.15|11037.89|11037.89|0
1606470350000|2020-11-27 09:45:50|11038.95|11038.95|11039.05|11039.05|11039.05|11039.05|11038.95|11038.95|0
1606470360000|2020-11-27 09:46:00|11039.77|11039.77|11040.14|11040.14|11040.14|11040.14|11039.77|11039.77|0
1606470370000|2020-11-27 09:46:10|11039.31|11039.31|11039.5|11039.5|11039.5|11039.5|11039.11|11039.11|0
1606470380000|2020-11-27 09:46:20|11038.68|11038.68|11038.68|11038.68|11038.68|11038.68|11038.68|11038.68|0
1606470390000|2020-11-27 09:46:30|11039.02|11039.02|11040.02|11040.02|11040.02|11040.02|11039.02|11039.02|0
1606470410000|2020-11-27 09:46:50|11039.82|11039.82|11039.99|11039.99|11039.99|11039.99|11039.82|11039.82|0
1606470420000|2020-11-27 09:47:00|11039.52|11039.52|11039|11039|11039.52|11039.52|11039|11039|0
1606470430000|2020-11-27 09:47:10|11038.83|11038.83|11038.71|11038.71|11038.83|11038.83|11038.71|11038.71|0
1606470440000|2020-11-27 09:47:20|11037.88|11037.88|11037.71|11037.71|11037.88|11037.88|11037.71|11037.71|0
1606470450000|2020-11-27 09:47:30|11037.09|11037.09|11036.97|11036.97|11037.09|11037.09|11036.97|11036.97|0
1606470460000|2020-11-27 09:47:40|11036.9|11036.9|11036.51|11036.51|11037.04|11037.04|11036.51|11036.51|0
1606470470000|2020-11-27 09:47:50|11035.69|11035.69|11035.32|11035.32|11035.69|11035.69|11035.32|11035.32|0
1606470480000|2020-11-27 09:48:00|11034.7|11034.7|11033.25|11033.25|11034.7|11034.7|11033.25|11033.25|0
1606470490000|2020-11-27 09:48:10|11033.11|11033.11|11033.25|11033.25|11033.35|11033.35|11033.11|11033.11|0
1606470500000|2020-11-27 09:48:20|11032.78|11032.78|11032.78|11032.78|11032.78|11032.78|11032.32|11032.32|0
1606470510000|2020-11-27 09:48:30|11032.56|11032.56|11032.38|11032.38|11032.56|11032.56|11032.19|11032.19|0
1606470520000|2020-11-27 09:48:40|11032.5|11032.5|11031.07|11031.07|11032.5|11032.5|11031.07|11031.07|0
1606470530000|2020-11-27 09:48:50|11030.9|11030.9|11030.28|11030.28|11030.9|11030.9|11030.28|11030.28|0
1606470540000|2020-11-27 09:49:00|11029.65|11029.65|11028.53|11028.53|11029.65|11029.65|11028.53|11028.53|0
1606470550000|2020-11-27 09:49:10|11028.76|11028.76|11029|11029|11029.29|11029.29|11028.47|11028.47|0
1606470560000|2020-11-27 09:49:20|11028.91|11028.91|11028.57|11028.57|11028.91|11028.91|11028.57|11028.57|0
1606470570000|2020-11-27 09:49:30|11028.42|11028.42|11028.42|11028.42|11028.42|11028.42|11028.42|11028.42|0
1606470580000|2020-11-27 09:49:40|11027.8|11027.8|11027.8|11027.8|11027.8|11027.8|11027.8|11027.8|0
1606470590000|2020-11-27 09:49:50|11027.56|11027.56|11027.8|11027.8|11027.8|11027.8|11027.56|11027.56|0
1606470600000|2020-11-27 09:50:00|11027.1|11027.1|11028.04|11028.04|11028.04|11028.04|11027.1|11027.1|0
1606470610000|2020-11-27 09:50:10|11027.92|11027.92|11028.11|11028.11|11028.11|11028.11|11027.92|11027.92|0
1606470620000|2020-11-27 09:50:20|11028.45|11028.45|11028.45|11028.45|11028.45|11028.45|11028.45|11028.45|0
1606470630000|2020-11-27 09:50:30|11028.57|11028.57|11028.57|11028.57|11028.57|11028.57|11028.57|11028.57|0
1606470640000|2020-11-27 09:50:40|11028.69|11028.69|11029.17|11029.17|11029.17|11029.17|11028.69|11028.69|0
1606470650000|2020-11-27 09:50:50|11029.32|11029.32|11029.68|11029.68|11029.68|11029.68|11029.32|11029.32|0
1606470660000|2020-11-27 09:51:00|11029.32|11029.32|11028.11|11028.11|11029.32|11029.32|11028.11|11028.11|0
1606470670000|2020-11-27 09:51:10|11028.04|11028.04|11028.07|11028.07|11028.16|11028.16|11028.04|11028.04|0
1606470680000|2020-11-27 09:51:20|11028.44|11028.44|11027.48|11027.48|11028.56|11028.56|11027.48|11027.48|0
1606470690000|2020-11-27 09:51:30|11027.38|11027.38|11027.55|11027.55|11027.55|11027.55|11027.38|11027.38|0
1606470700000|2020-11-27 09:51:40|11027.72|11027.72|11027.87|11027.87|11028.25|11028.25|11027.72|11027.72|0
1606470710000|2020-11-27 09:51:50|11027.51|11027.51|11026.68|11026.68|11027.51|11027.51|11026.68|11026.68|0
1606470720000|2020-11-27 09:52:00|11026.97|11026.97|11028.22|11028.22|11028.22|11028.22|11026.97|11026.97|0
1606470730000|2020-11-27 09:52:10|11028.51|11028.51|11028.03|11028.03|11028.51|11028.51|11028.03|11028.03|0
1606470750000|2020-11-27 09:52:30|11028.15|11028.15|11030.46|11030.46|11030.46|11030.46|11028.1|11028.1|0
1606470760000|2020-11-27 09:52:40|11030.7|11030.7|11030.82|11030.82|11030.82|11030.82|11030.7|11030.7|0
1606470770000|2020-11-27 09:52:50|11030.58|11030.58|11030.58|11030.58|11030.58|11030.58|11030.58|11030.58|0
1606470780000|2020-11-27 09:53:00|11030.73|11030.73|11030.58|11030.58|11031.03|11031.03|11030.58|11030.58|0
1606470790000|2020-11-27 09:53:10|11029.34|11029.34|11029.06|11029.06|11030.08|11030.08|11029.06|11029.06|0
1606470800000|2020-11-27 09:53:20|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|11028.24|0
1606470810000|2020-11-27 09:53:30|11028.12|11028.12|11028|11028|11028.12|11028.12|11027.89|11027.89|0
1606470820000|2020-11-27 09:53:40|11027.86|11027.86|11026.41|11026.41|11027.86|11027.86|11026.41|11026.41|0
1606470830000|2020-11-27 09:53:50|11025.93|11025.93|11027.11|11027.11|11027.11|11027.11|11025.93|11025.93|0
1606470840000|2020-11-27 09:54:00|11026.97|11026.97|11027.09|11027.09|11027.09|11027.09|11026.97|11026.97|0
1606470860000|2020-11-27 09:54:20|11026.85|11026.85|11026.03|11026.03|11026.85|11026.85|11026.03|11026.03|0
1606470870000|2020-11-27 09:54:30|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|11025.79|0
1606470900000|2020-11-27 09:55:00|11025.72|11025.72|11025.99|11025.99|11025.99|11025.99|11025.72|11025.72|0
1606470920000|2020-11-27 09:55:20|11026.11|11026.11|11026.02|11026.02|11026.11|11026.11|11026.02|11026.02|0
1606470930000|2020-11-27 09:55:30|11026.19|11026.19|11027.07|11027.07|11027.07|11027.07|11026.05|11026.05|0
1606470940000|2020-11-27 09:55:40|11027.9|11027.9|11028.46|11028.46|11028.72|11028.72|11027.9|11027.9|0
1606470950000|2020-11-27 09:55:50|11028.6|11028.6|11029.06|11029.06|11029.06|11029.06|11028.6|11028.6|0
1606470960000|2020-11-27 09:56:00|11029.88|11029.88|11032.07|11032.07|11032.07|11032.07|11029.88|11029.88|0
1606470970000|2020-11-27 09:56:10|11032.27|11032.27|11030.92|11030.92|11032.27|11032.27|11030.92|11030.92|0
1606470980000|2020-11-27 09:56:20|11031.28|11031.28|11033.35|11033.35|11033.35|11033.35|11031.28|11031.28|0
1606470990000|2020-11-27 09:56:30|11034.17|11034.17|11034.17|11034.17|11034.17|11034.17|11034.17|11034.17|0
1606471010000|2020-11-27 09:56:50|11033.88|11033.88|11034.23|11034.23|11034.23|11034.23|11033.41|11033.41|0
1606471020000|2020-11-27 09:57:00|11033.94|11033.94|11033.03|11033.03|11033.94|11033.94|11033.03|11033.03|0
1606471030000|2020-11-27 09:57:10|11032.79|11032.79|11032|11032|11032.79|11032.79|11031.76|11031.76|0
1606471040000|2020-11-27 09:57:20|11032.68|11032.68|11032.68|11032.68|11032.68|11032.68|11032.68|11032.68|0
1606471050000|2020-11-27 09:57:30|11032.44|11032.44|11032.1|11032.1|11032.73|11032.73|11031.84|11031.84|0
1606471060000|2020-11-27 09:57:40|11032.92|11032.92|11032.82|11032.82|11033.74|11033.74|11032.82|11032.82|0
1606471070000|2020-11-27 09:57:50|11032|11032|11031.64|11031.64|11032|11032|11031.64|11031.64|0
1606471080000|2020-11-27 09:58:00|11030.39|11030.39|11030.39|11030.39|11030.39|11030.39|11030.39|11030.39|0
1606471090000|2020-11-27 09:58:10|11031.21|11031.21|11032.12|11032.12|11032.12|11032.12|11030.88|11030.88|0
1606471100000|2020-11-27 09:58:20|11031.3|11031.3|11031.3|11031.3|11031.3|11031.3|11031.3|11031.3|0
1606471110000|2020-11-27 09:58:30|11031.64|11031.64|11031.7|11031.7|11031.7|11031.7|11031.64|11031.64|0
1606471120000|2020-11-27 09:58:40|11031.02|11031.02|11031.02|11031.02|11031.02|11031.02|11031.02|11031.02|0
1606471140000|2020-11-27 09:59:00|11031.14|11031.14|11031.32|11031.32|11031.61|11031.61|11031.14|11031.14|0
1606471150000|2020-11-27 09:59:10|11031.25|11031.25|11031.26|11031.26|11031.45|11031.45|11031.25|11031.25|0
1606471170000|2020-11-27 09:59:30|11031.55|11031.55|11031.46|11031.46|11031.55|11031.55|11031.46|11031.46|0
1606471180000|2020-11-27 09:59:40|11031.63|11031.63|11030.38|11030.38|11031.63|11031.63|11030.38|11030.38|0
1606471190000|2020-11-27 09:59:50|11030.5|11030.5|11028.85|11028.85|11030.5|11030.5|11028.85|11028.85|0
1606471200000|2020-11-27 10:00:00|11028.23|11028.23|11027.41|11027.41|11028.7|11028.7|11027.41|11027.41|0
1606471210000|2020-11-27 10:00:10|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|11027.52|0
1606471220000|2020-11-27 10:00:20|11027.29|11027.29|11026.52|11026.52|11027.41|11027.41|11026.52|11026.52|0
1606471230000|2020-11-27 10:00:30|11027.14|11027.14|11027.65|11027.65|11027.65|11027.65|11027.02|11027.02|0
1606471240000|2020-11-27 10:00:40|11027.53|11027.53|11027.53|11027.53|11027.53|11027.53|11027.53|11027.53|0
1606471270000|2020-11-27 10:01:10|11028.07|11028.07|11027.73|11027.73|11028.07|11028.07|11027.73|11027.73|0
1606471280000|2020-11-27 10:01:20|11027.62|11027.62|11026.91|11026.91|11027.62|11027.62|11026.68|11026.68|0
1606471310000|2020-11-27 10:01:50|11026.55|11026.55|11025.3|11025.3|11026.55|11026.55|11025.3|11025.3|0
1606471320000|2020-11-27 10:02:00|11026.13|11026.13|11025.26|11025.26|11026.3|11026.3|11025.26|11025.26|0
1606471330000|2020-11-27 10:02:10|11025.12|11025.12|11025.85|11025.85|11025.85|11025.85|11025.12|11025.12|0
1606471340000|2020-11-27 10:02:20|11025.61|11025.61|11024.82|11024.82|11025.61|11025.61|11024.82|11024.82|0
1606471350000|2020-11-27 10:02:30|11025.06|11025.06|11025.76|11025.76|11025.76|11025.76|11025.06|11025.06|0
1606471360000|2020-11-27 10:02:40|11025.42|11025.42|11025.36|11025.36|11025.42|11025.42|11025.25|11025.25|0
1606471370000|2020-11-27 10:02:50|11025.19|11025.19|11022.72|11022.72|11025.19|11025.19|11022.72|11022.72|0
1606471400000|2020-11-27 10:03:20|11022.87|11022.87|11022.72|11022.72|11023.01|11023.01|11022.72|11022.72|0
1606471410000|2020-11-27 10:03:30|11022.36|11022.36|11022.18|11022.18|11022.36|11022.36|11022.18|11022.18|0
1606471420000|2020-11-27 10:03:40|11022.54|11022.54|11022.77|11022.77|11022.89|11022.89|11022.54|11022.54|0
1606471430000|2020-11-27 10:03:50|11022.65|11022.65|11022.55|11022.55|11022.89|11022.89|11022.55|11022.55|0
1606471440000|2020-11-27 10:04:00|11022.64|11022.64|11022.64|11022.64|11022.64|11022.64|11022.64|11022.64|0
1606471450000|2020-11-27 10:04:10|11022.47|11022.47|11022.47|11022.47|11022.47|11022.47|11022.47|11022.47|0
1606471460000|2020-11-27 10:04:20|11022.36|11022.36|11022.24|11022.24|11022.36|11022.36|11022.07|11022.07|0
1606471470000|2020-11-27 10:04:30|11021.9|11021.9|11021.9|11021.9|11021.9|11021.9|11021.9|11021.9|0
1606471480000|2020-11-27 10:04:40|11021.08|11021.08|11021.36|11021.36|11021.36|11021.36|11021.08|11021.08|0
1606471490000|2020-11-27 10:04:50|11019.72|11019.72|11019.72|11019.72|11019.72|11019.72|11019.72|11019.72|0
1606471500000|2020-11-27 10:05:00|11019.35|11019.35|11019.35|11019.35|11019.55|11019.55|11019.35|11019.35|0
1606471510000|2020-11-27 10:05:10|11019.69|11019.69|11018.8|11018.8|11019.69|11019.69|11018.8|11018.8|0
1606471520000|2020-11-27 10:05:20|11017.55|11017.55|11017.55|11017.55|11017.55|11017.55|11017.55|11017.55|0
1606471530000|2020-11-27 10:05:30|11017.26|11017.26|11016.65|11016.65|11017.26|11017.26|11016.65|11016.65|0
1606471540000|2020-11-27 10:05:40|11016.55|11016.55|11016|11016|11016.55|11016.55|11016|11016|0
1606471550000|2020-11-27 10:05:50|11013.53|11013.53|11013.29|11013.29|11013.53|11013.53|11013.29|11013.29|0
1606471560000|2020-11-27 10:06:00|11013.12|11013.12|11013.12|11013.12|11013.12|11013.12|11013.12|11013.12|0
1606471570000|2020-11-27 10:06:10|11013.02|11013.02|11013.21|11013.21|11013.21|11013.21|11013.02|11013.02|0
1606471580000|2020-11-27 10:06:20|11012.86|11012.86|11012.13|11012.13|11012.86|11012.86|11012.13|11012.13|0
1606471610000|2020-11-27 10:06:50|11012.03|11012.03|11011.74|11011.74|11012.03|11012.03|11011.74|11011.74|0
1606471620000|2020-11-27 10:07:00|11013.39|11013.39|11013.01|11013.01|11013.39|11013.39|11013.01|11013.01|0
1606471630000|2020-11-27 10:07:10|11011.72|11011.72|11011.3|11011.3|11011.72|11011.72|11011.23|11011.23|0
1606471650000|2020-11-27 10:07:30|11010.39|11010.39|11010.67|11010.67|11010.79|11010.79|11009.96|11009.96|0
1606471660000|2020-11-27 10:07:40|11010.52|11010.52|11010.08|11010.08|11010.52|11010.52|11010.08|11010.08|0
1606471670000|2020-11-27 10:07:50|11009.96|11009.96|11009.79|11009.79|11009.96|11009.96|11009.79|11009.79|0
1606471680000|2020-11-27 10:08:00|11009.55|11009.55|11009.42|11009.42|11009.67|11009.67|11009.42|11009.42|0
1606471690000|2020-11-27 10:08:10|11009.07|11009.07|11008.88|11008.88|11009.07|11009.07|11008.88|11008.88|0
1606471700000|2020-11-27 10:08:20|11008.69|11008.69|11007.05|11007.05|11008.69|11008.69|11007.05|11007.05|0
1606471710000|2020-11-27 10:08:30|11007.18|11007.18|11006.82|11006.82|11007.18|11007.18|11006.82|11006.82|0
1606471720000|2020-11-27 10:08:40|11006.53|11006.53|11005.69|11005.69|11006.53|11006.53|11005.45|11005.45|0
1606471730000|2020-11-27 10:08:50|11006.31|11006.31|11006.93|11006.93|11006.93|11006.93|11006.31|11006.31|0
1606471740000|2020-11-27 10:09:00|11007.75|11007.75|11009.33|11009.33|11009.45|11009.45|11007.75|11007.75|0
1606471750000|2020-11-27 10:09:10|11009.45|11009.45|11010.16|11010.16|11010.16|11010.16|11008.86|11008.86|0
1606471760000|2020-11-27 10:09:20|11009.99|11009.99|11009.99|11009.99|11009.99|11009.99|11009.82|11009.82|0
1606471770000|2020-11-27 10:09:30|11009.86|11009.86|11010.06|11010.06|11010.06|11010.06|11009.86|11009.86|0
1606471790000|2020-11-27 10:09:50|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|0
1606471800000|2020-11-27 10:10:00|11010.68|11010.68|11011.02|11011.02|11011.02|11011.02|11010.68|11010.68|0
1606471810000|2020-11-27 10:10:10|11011.31|11011.31|11011.59|11011.59|11011.59|11011.59|11011.31|11011.31|0
1606471820000|2020-11-27 10:10:20|11011.25|11011.25|11011.59|11011.59|11011.59|11011.59|11011.25|11011.25|0
1606471830000|2020-11-27 10:10:30|11010.77|11010.77|11011.01|11011.01|11011.01|11011.01|11010.77|11010.77|0
1606471840000|2020-11-27 10:10:40|11010.89|11010.89|11010.69|11010.69|11010.89|11010.89|11010.69|11010.69|0
1606471860000|2020-11-27 10:11:00|11010.86|11010.86|11012.13|11012.13|11012.13|11012.13|11010.86|11010.86|0
1606471870000|2020-11-27 10:11:10|11011.51|11011.51|11011.51|11011.51|11011.51|11011.51|11011.51|11011.51|0
1606471880000|2020-11-27 10:11:20|11011.32|11011.32|11011.95|11011.95|11011.95|11011.95|11011.32|11011.32|0
1606471900000|2020-11-27 10:11:40|11011.12|11011.12|11010.92|11010.92|11011.12|11011.12|11010.6|11010.6|0
1606471910000|2020-11-27 10:11:50|11010.86|11010.86|11010.44|11010.44|11010.86|11010.86|11010.35|11010.35|0
1606471920000|2020-11-27 10:12:00|11010.61|11010.61|11009.28|11009.28|11010.81|11010.81|11009.28|11009.28|0
1606471930000|2020-11-27 10:12:10|11009.9|11009.9|11010.72|11010.72|11011.55|11011.55|11009.9|11009.9|0
1606471940000|2020-11-27 10:12:20|11010.43|11010.43|11010.43|11010.43|11010.43|11010.43|11010.43|11010.43|0
1606471950000|2020-11-27 10:12:30|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|11010.09|0
1606471970000|2020-11-27 10:12:50|11009.27|11009.27|11009.27|11009.27|11009.27|11009.27|11009.27|11009.27|0
1606471980000|2020-11-27 10:13:00|11009.1|11009.1|11010.52|11010.52|11010.52|11010.52|11009.1|11009.1|0
1606471990000|2020-11-27 10:13:10|11009.69|11009.69|11008.87|11008.87|11009.69|11009.69|11008.87|11008.87|0
1606472000000|2020-11-27 10:13:20|11008.6|11008.6|11007.54|11007.54|11008.6|11008.6|11007.54|11007.54|0
1606472010000|2020-11-27 10:13:30|11007.18|11007.18|11007.73|11007.73|11007.73|11007.73|11007.18|11007.18|0
1606472020000|2020-11-27 10:13:40|11008|11008|11007.01|11007.01|11008|11008|11007.01|11007.01|0
1606472030000|2020-11-27 10:13:50|11007.13|11007.13|11008.38|11008.38|11008.38|11008.38|11007.01|11007.01|0
1606472040000|2020-11-27 10:14:00|11008.02|11008.02|11008.02|11008.02|11008.02|11008.02|11008.02|11008.02|0
1606472050000|2020-11-27 10:14:10|11007.95|11007.95|11008.07|11008.07|11008.07|11008.07|11007.25|11007.25|0
1606472060000|2020-11-27 10:14:20|11007.9|11007.9|11007.44|11007.44|11007.9|11007.9|11007.44|11007.44|0
1606472070000|2020-11-27 10:14:30|11006.91|11006.91|11006.9|11006.9|11007.03|11007.03|11006.9|11006.9|0
1606472080000|2020-11-27 10:14:40|11008.54|11008.54|11008.54|11008.54|11008.54|11008.54|11008.54|11008.54|0
1606472090000|2020-11-27 10:14:50|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|0
1606472100000|2020-11-27 10:15:00|11007.43|11007.43|11007.43|11007.43|11007.43|11007.43|11007.43|11007.43|0
1606472110000|2020-11-27 10:15:10|11006.92|11006.92|11006.58|11006.58|11006.92|11006.92|11006.58|11006.58|0
1606472120000|2020-11-27 10:15:20|11005.85|11005.85|11005.14|11005.14|11005.85|11005.85|11004.8|11004.8|0
1606472130000|2020-11-27 10:15:30|11004.85|11004.85|11005.04|11005.04|11005.21|11005.21|11004.85|11004.85|0
1606472150000|2020-11-27 10:15:50|11004.42|11004.42|11004.06|11004.06|11004.42|11004.42|11004.06|11004.06|0
1606472160000|2020-11-27 10:16:00|11003.83|11003.83|11003.83|11003.83|11003.83|11003.83|11003.83|11003.83|0
1606472170000|2020-11-27 10:16:10|11004.03|11004.03|11004.12|11004.12|11004.12|11004.12|11003.83|11003.83|0
1606472180000|2020-11-27 10:16:20|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|11003.88|0
1606472190000|2020-11-27 10:16:30|11003.69|11003.69|11002.22|11002.22|11003.69|11003.69|11002.22|11002.22|0
1606472200000|2020-11-27 10:16:40|11001.92|11001.92|11002.31|11002.31|11002.31|11002.31|11000.5|11000.5|0
1606472210000|2020-11-27 10:16:50|11002.02|11002.02|11001.66|11001.66|11002.02|11002.02|11001.66|11001.66|0
1606472230000|2020-11-27 10:17:10|11001.95|11001.95|11001.95|11001.95|11001.95|11001.95|11001.95|11001.95|0
1606472250000|2020-11-27 10:17:30|11001.71|11001.71|11002.3|11002.3|11002.3|11002.3|11001.71|11001.71|0
1606472260000|2020-11-27 10:17:40|11001.96|11001.96|11003.21|11003.21|11003.21|11003.21|11001.96|11001.96|0
1606472270000|2020-11-27 10:17:50|11003.83|11003.83|11003.85|11003.85|11004.02|11004.02|11003.83|11003.83|0
1606472280000|2020-11-27 10:18:00|11003.68|11003.68|11005.19|11005.19|11005.19|11005.19|11003.68|11003.68|0
1606472300000|2020-11-27 10:18:20|11005.48|11005.48|11005.48|11005.48|11005.48|11005.48|11005.48|11005.48|0
1606472310000|2020-11-27 10:18:30|11004.65|11004.65|11003.83|11003.83|11004.65|11004.65|11003.83|11003.83|0
1606472320000|2020-11-27 10:18:40|11003.01|11003.01|11002.76|11002.76|11004|11004|11002.76|11002.76|0
1606472330000|2020-11-27 10:18:50|11002.57|11002.57|11002|11002|11002.57|11002.57|11002|11002|0
1606472340000|2020-11-27 10:19:00|11002.12|11002.12|11002.05|11002.05|11002.23|11002.23|11002|11002|0
1606472360000|2020-11-27 10:19:20|11001.22|11001.22|11000.94|11000.94|11001.42|11001.42|11000.6|11000.6|0
1606472370000|2020-11-27 10:19:30|11000.82|11000.82|11000.7|11000.7|11000.82|11000.82|11000.7|11000.7|0
1606472380000|2020-11-27 10:19:40|10999.88|10999.88|11000.79|11000.79|11001.53|11001.53|10999.88|10999.88|0
1606472400000|2020-11-27 10:20:00|11000.64|11000.64|11000.5|11000.5|11000.64|11000.64|11000.13|11000.13|0
1606472410000|2020-11-27 10:20:10|11000.14|11000.14|10999.07|10999.07|11000.14|11000.14|10999.07|10999.07|0
1606472420000|2020-11-27 10:20:20|10999.18|10999.18|10999.74|10999.74|11000.13|11000.13|10998.75|10998.75|0
1606472430000|2020-11-27 10:20:30|10999.87|10999.87|11000|11000|11000|11000|10999.87|10999.87|0
1606472440000|2020-11-27 10:20:40|10999.76|10999.76|10999.76|10999.76|10999.76|10999.76|10999.76|10999.76|0
1606472460000|2020-11-27 10:21:00|10999.66|10999.66|10999.31|10999.31|10999.66|10999.66|10999.31|10999.31|0
1606472470000|2020-11-27 10:21:10|10999.02|10999.02|10999.59|10999.59|10999.85|10999.85|10998.88|10998.88|0
1606472480000|2020-11-27 10:21:20|10999.51|10999.51|10997.97|10997.97|10999.51|10999.51|10997.97|10997.97|0
1606472490000|2020-11-27 10:21:30|10997.77|10997.77|10995.68|10995.68|10997.77|10997.77|10995.51|10995.51|0
1606472500000|2020-11-27 10:21:40|10995.6|10995.6|10995.37|10995.37|10995.6|10995.6|10995.37|10995.37|0
1606472510000|2020-11-27 10:21:50|10995.01|10995.01|10995.83|10995.83|10995.83|10995.83|10995.01|10995.01|0
1606472530000|2020-11-27 10:22:10|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|10996.07|0
1606472540000|2020-11-27 10:22:20|10995.71|10995.71|10996.03|10996.03|10996.03|10996.03|10995.71|10995.71|0
1606472550000|2020-11-27 10:22:30|10997.67|10997.67|10997.2|10997.2|10997.67|10997.67|10997.2|10997.2|0
1606472560000|2020-11-27 10:22:40|10997.37|10997.37|10996.99|10996.99|10997.37|10997.37|10996.99|10996.99|0
1606472570000|2020-11-27 10:22:50|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|0
1606472580000|2020-11-27 10:23:00|10997.04|10997.04|10997.09|10997.09|10997.09|10997.09|10996.94|10996.94|0
1606472590000|2020-11-27 10:23:10|10997.43|10997.43|10996.87|10996.87|10997.94|10997.94|10996.29|10996.29|0
1606472600000|2020-11-27 10:23:20|10997.04|10997.04|10997.38|10997.38|10997.38|10997.38|10997.04|10997.04|0
1606472610000|2020-11-27 10:23:30|10997.72|10997.72|10997|10997|10997.72|10997.72|10997|10997|0
1606472620000|2020-11-27 10:23:40|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|10996.89|0
1606472640000|2020-11-27 10:24:00|10996.77|10996.77|10996.77|10996.77|10996.77|10996.77|10996.77|10996.77|0
1606472650000|2020-11-27 10:24:10|10996.97|10996.97|10997.31|10997.31|10997.31|10997.31|10996.79|10996.79|0
1606472660000|2020-11-27 10:24:20|10998.13|10998.13|10998.25|10998.25|10998.25|10998.25|10998.13|10998.13|0
1606472670000|2020-11-27 10:24:30|10999.07|10999.07|10999.33|10999.33|10999.33|10999.33|10999.07|10999.07|0
1606472680000|2020-11-27 10:24:40|10998.71|10998.71|10998.71|10998.71|10998.71|10998.71|10998.71|10998.71|0
1606472690000|2020-11-27 10:24:50|10998.95|10998.95|10998.66|10998.66|10998.95|10998.95|10998.66|10998.66|0
1606472700000|2020-11-27 10:25:00|10998.9|10998.9|10998.9|10998.9|10998.9|10998.9|10998.9|10998.9|0
1606472720000|2020-11-27 10:25:20|10998.27|10998.27|10998.27|10998.27|10998.27|10998.27|10998.27|10998.27|0
1606472730000|2020-11-27 10:25:30|10997.45|10997.45|10997.45|10997.45|10997.45|10997.45|10997.45|10997.45|0
1606472740000|2020-11-27 10:25:40|10997.28|10997.28|10996.9|10996.9|10997.28|10997.28|10996.9|10996.9|0
1606472750000|2020-11-27 10:25:50|10996.73|10996.73|10997.55|10997.55|10997.55|10997.55|10996.73|10996.73|0
1606472760000|2020-11-27 10:26:00|10997.21|10997.21|10996.78|10996.78|10997.33|10997.33|10996.78|10996.78|0
1606472770000|2020-11-27 10:26:10|10996.42|10996.42|10995.84|10995.84|10996.42|10996.42|10995.84|10995.84|0
1606472790000|2020-11-27 10:26:30|10996.46|10996.46|10996.88|10996.88|10996.88|10996.88|10996.46|10996.46|0
1606472800000|2020-11-27 10:26:40|10996.05|10996.05|10996.35|10996.35|10996.56|10996.56|10996.01|10996.01|0
1606472810000|2020-11-27 10:26:50|10995.53|10995.53|10995.23|10995.23|10995.53|10995.53|10995.23|10995.23|0
1606472820000|2020-11-27 10:27:00|10995.06|10995.06|10995.4|10995.4|10995.4|10995.4|10995.06|10995.06|0
1606472830000|2020-11-27 10:27:10|10995.55|10995.55|10999.25|10999.25|10999.25|10999.25|10995.55|10995.55|0
1606472840000|2020-11-27 10:27:20|10999.87|10999.87|11000.13|11000.13|11000.13|11000.13|10999.87|10999.87|0
1606472850000|2020-11-27 10:27:30|11000.75|11000.75|11000.75|11000.75|11000.75|11000.75|11000.75|11000.75|0
1606472860000|2020-11-27 10:27:40|11001.52|11001.52|11000.75|11000.75|11001.52|11001.52|11000.75|11000.75|0
1606472880000|2020-11-27 10:28:00|11000.87|11000.87|11001.13|11001.13|11001.52|11001.52|11000.7|11000.7|0
1606472900000|2020-11-27 10:28:20|11000.96|11000.96|11000.62|11000.62|11000.96|11000.96|11000.28|11000.28|0
1606472910000|2020-11-27 10:28:30|11000.49|11000.49|11000.42|11000.42|11000.49|11000.49|11000.34|11000.34|0
1606472920000|2020-11-27 10:28:40|10999.91|10999.91|10998.85|10998.85|10999.91|10999.91|10998.85|10998.85|0
1606472930000|2020-11-27 10:28:50|10998.97|10998.97|10998.1|10998.1|10999.08|10999.08|10998.1|10998.1|0
1606472950000|2020-11-27 10:29:10|10997.93|10997.93|10998.29|10998.29|10998.49|10998.49|10997.64|10997.64|0
1606472960000|2020-11-27 10:29:20|10999.11|10999.11|11000.64|11000.64|11000.64|11000.64|10998.77|10998.77|0
1606472970000|2020-11-27 10:29:30|11000.81|11000.81|11003.12|11003.12|11003.12|11003.12|11000.81|11000.81|0
1606472980000|2020-11-27 10:29:40|11003.35|11003.35|11006.36|11006.36|11006.36|11006.36|11003.35|11003.35|0
1606472990000|2020-11-27 10:29:50|11006.65|11006.65|11007.01|11007.01|11007.01|11007.01|11006.65|11006.65|0
1606473000000|2020-11-27 10:30:00|11006.86|11006.86|11007.54|11007.54|11007.54|11007.54|11006.72|11006.72|0
1606473010000|2020-11-27 10:30:10|11007.83|11007.83|11008.51|11008.51|11008.51|11008.51|11007.83|11007.83|0
1606473020000|2020-11-27 10:30:20|11008.58|11008.58|11011.32|11011.32|11011.32|11011.32|11008.58|11008.58|0
1606473030000|2020-11-27 10:30:30|11011.61|11011.61|11012.08|11012.08|11012.08|11012.08|11011.61|11011.61|0
1606473040000|2020-11-27 10:30:40|11011.89|11011.89|11012.24|11012.24|11012.24|11012.24|11011.89|11011.89|0
1606473050000|2020-11-27 10:30:50|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|11012.39|0
1606473060000|2020-11-27 10:31:00|11012.68|11012.68|11012.68|11012.68|11012.68|11012.68|11012.68|11012.68|0
1606473070000|2020-11-27 10:31:10|11011.86|11011.86|11011.23|11011.23|11011.86|11011.86|11011.23|11011.23|0
1606473080000|2020-11-27 10:31:20|11011.35|11011.35|11011.35|11011.35|11011.35|11011.35|11011.35|11011.35|0
1606473090000|2020-11-27 10:31:30|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|11011.47|0
1606473110000|2020-11-27 10:31:50|11011.81|11011.81|11016.17|11016.17|11016.17|11016.17|11011.47|11011.47|0
1606473130000|2020-11-27 10:32:10|11016.47|11016.47|11016.57|11016.57|11016.62|11016.62|11015.99|11015.99|0
1606473140000|2020-11-27 10:32:20|11016.46|11016.46|11016.65|11016.65|11016.65|11016.65|11016.46|11016.46|0
1606473150000|2020-11-27 10:32:30|11016.31|11016.31|11016.31|11016.31|11016.31|11016.31|11016.31|11016.31|0
1606473170000|2020-11-27 10:32:50|11017.13|11017.13|11017.25|11017.25|11017.25|11017.25|11017.13|11017.13|0
1606473180000|2020-11-27 10:33:00|11017.54|11017.54|11018.1|11018.1|11018.1|11018.1|11017.54|11017.54|0
1606473190000|2020-11-27 10:33:10|11019.02|11019.02|11019.02|11019.02|11019.02|11019.02|11019.02|11019.02|0
1606473200000|2020-11-27 10:33:20|11019.53|11019.53|11019.53|11019.53|11019.53|11019.53|11019.53|11019.53|0
1606473220000|2020-11-27 10:33:40|11019.73|11019.73|11022.17|11022.17|11022.47|11022.47|11019.73|11019.73|0
1606473230000|2020-11-27 10:33:50|11022.3|11022.3|11021.84|11021.84|11022.46|11022.46|11021.84|11021.84|0
1606473240000|2020-11-27 10:34:00|11022.08|11022.08|11022.76|11022.76|11022.83|11022.83|11022.08|11022.08|0
1606473260000|2020-11-27 10:34:20|11022.61|11022.61|11024.02|11024.02|11024.02|11024.02|11022.52|11022.52|0
1606473280000|2020-11-27 10:34:40|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|11024.21|0
1606473290000|2020-11-27 10:34:50|11025.03|11025.03|11025.03|11025.03|11025.03|11025.03|11025.03|11025.03|0
1606473300000|2020-11-27 10:35:00|11025.12|11025.12|11024.53|11024.53|11025.12|11025.12|11024.21|11024.21|0
1606473320000|2020-11-27 10:35:20|11023.98|11023.98|11023.98|11023.98|11023.98|11023.98|11023.98|11023.98|0
1606473330000|2020-11-27 10:35:30|11023.86|11023.86|11023.86|11023.86|11023.86|11023.86|11023.86|11023.86|0
1606473340000|2020-11-27 10:35:40|11024.48|11024.48|11024.58|11024.58|11024.58|11024.58|11024.44|11024.44|0
1606473350000|2020-11-27 10:35:50|11024.34|11024.34|11024.15|11024.15|11024.34|11024.34|11024.15|11024.15|0
1606473360000|2020-11-27 10:36:00|11023.58|11023.58|11023.71|11023.71|11023.71|11023.71|11023.58|11023.58|0
1606473370000|2020-11-27 10:36:10|11023.77|11023.77|11023.4|11023.4|11023.91|11023.91|11023.4|11023.4|0
1606473380000|2020-11-27 10:36:20|11023.11|11023.11|11023.11|11023.11|11023.11|11023.11|11022.87|11022.87|0
1606473390000|2020-11-27 10:36:30|11022.64|11022.64|11022.2|11022.2|11022.64|11022.64|11022.2|11022.2|0
1606473400000|2020-11-27 10:36:40|11023.02|11023.02|11023.61|11023.61|11023.85|11023.85|11023.02|11023.02|0
1606473420000|2020-11-27 10:37:00|11023.76|11023.76|11023.72|11023.72|11023.91|11023.91|11023.72|11023.72|0
1606473430000|2020-11-27 10:37:10|11023.89|11023.89|11023.89|11023.89|11023.89|11023.89|11023.89|11023.89|0
1606473440000|2020-11-27 10:37:20|11024.71|11024.71|11023.07|11023.07|11024.71|11024.71|11023.07|11023.07|0
1606473450000|2020-11-27 10:37:30|11023.24|11023.24|11023.48|11023.48|11023.48|11023.48|11023.12|11023.12|0
1606473460000|2020-11-27 10:37:40|11022.9|11022.9|11022.88|11022.88|11023.05|11023.05|11022.88|11022.88|0
1606473480000|2020-11-27 10:38:00|11023.24|11023.24|11024.65|11024.65|11024.65|11024.65|11023.24|11023.24|0
1606473490000|2020-11-27 10:38:10|11024.48|11024.48|11024|11024|11024.48|11024.48|11024|11024|0
1606473500000|2020-11-27 10:38:20|11023.83|11023.83|11023.75|11023.75|11023.92|11023.92|11023.68|11023.68|0
1606473510000|2020-11-27 10:38:30|11024.04|11024.04|11023.85|11023.85|11024.04|11024.04|11023.85|11023.85|0
1606473520000|2020-11-27 10:38:40|11023.03|11023.03|11022.69|11022.69|11023.03|11023.03|11022.69|11022.69|0
1606473540000|2020-11-27 10:39:00|11023.31|11023.31|11024.28|11024.28|11024.28|11024.28|11023.31|11023.31|0
1606473550000|2020-11-27 10:39:10|11023.66|11023.66|11023.66|11023.66|11023.66|11023.66|11023.66|11023.66|0
1606473560000|2020-11-27 10:39:20|11024.03|11024.03|11023.63|11023.63|11024.39|11024.39|11023.63|11023.63|0
1606473570000|2020-11-27 10:39:30|11023.91|11023.91|11023.74|11023.74|11023.91|11023.91|11023.74|11023.74|0
1606473580000|2020-11-27 10:39:40|11023.57|11023.57|11023.23|11023.23|11023.57|11023.57|11023.23|11023.23|0
1606473590000|2020-11-27 10:39:50|11023.06|11023.06|11023.32|11023.32|11023.32|11023.32|11023.06|11023.06|0
1606473600000|2020-11-27 10:40:00|11023.49|11023.49|11023.23|11023.23|11023.96|11023.96|11022.76|11022.76|0
1606473610000|2020-11-27 10:40:10|11023.06|11023.06|11022.69|11022.69|11023.06|11023.06|11022.69|11022.69|0
1606473620000|2020-11-27 10:40:20|11022.93|11022.93|11022.59|11022.59|11023.21|11023.21|11022.59|11022.59|0
1606473630000|2020-11-27 10:40:30|11022.71|11022.71|11023.41|11023.41|11023.41|11023.41|11022.71|11022.71|0
1606473640000|2020-11-27 10:40:40|11023.53|11023.53|11023.65|11023.65|11023.65|11023.65|11023.53|11023.53|0
1606473650000|2020-11-27 10:40:50|11023.77|11023.77|11025.51|11025.51|11025.51|11025.51|11023.77|11023.77|0
1606473660000|2020-11-27 10:41:00|11025.8|11025.8|11026.54|11026.54|11026.54|11026.54|11025.8|11025.8|0
1606473670000|2020-11-27 10:41:10|11026.73|11026.73|11027.48|11027.48|11027.48|11027.48|11026.73|11026.73|0
1606473680000|2020-11-27 10:41:20|11027.24|11027.24|11026.98|11026.98|11027.24|11027.24|11026.98|11026.98|0
1606473690000|2020-11-27 10:41:30|11026.91|11026.91|11026.44|11026.44|11026.91|11026.91|11026.44|11026.44|0
1606473700000|2020-11-27 10:41:40|11025.61|11025.61|11025.61|11025.61|11025.61|11025.61|11025.61|11025.61|0
1606473720000|2020-11-27 10:42:00|11025.38|11025.38|11025.14|11025.14|11025.38|11025.38|11025.14|11025.14|0
1606473730000|2020-11-27 10:42:10|11024.9|11024.9|11024.47|11024.47|11024.9|11024.9|11024.47|11024.47|0
1606473740000|2020-11-27 10:42:20|11024.59|11024.59|11024.2|11024.2|11024.59|11024.59|11024.08|11024.08|0
1606473750000|2020-11-27 10:42:30|11024.34|11024.34|11025.46|11025.46|11025.46|11025.46|11024.34|11024.34|0
1606473760000|2020-11-27 10:42:40|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|11025.8|0
1606473770000|2020-11-27 10:42:50|11025.59|11025.59|11025.39|11025.39|11025.59|11025.59|11025.39|11025.39|0
1606473780000|2020-11-27 10:43:00|11025.32|11025.32|11026.04|11026.04|11026.04|11026.04|11025.32|11025.32|0
1606473810000|2020-11-27 10:43:30|11026.38|11026.38|11025.56|11025.56|11026.38|11026.38|11025.56|11025.56|0
1606473820000|2020-11-27 10:43:40|11025.68|11025.68|11024|11024|11025.68|11025.68|11024|11024|0
1606473830000|2020-11-27 10:43:50|11023.9|11023.9|11023.9|11023.9|11023.9|11023.9|11023.9|11023.9|0
1606473840000|2020-11-27 10:44:00|11023.81|11023.81|11023.58|11023.58|11023.81|11023.81|11023.58|11023.58|0
1606473850000|2020-11-27 10:44:10|11022.75|11022.75|11022.75|11022.75|11022.75|11022.75|11022.75|11022.75|0
1606473860000|2020-11-27 10:44:20|11023.58|11023.58|11026.07|11026.07|11026.07|11026.07|11023.58|11023.58|0
1606473880000|2020-11-27 10:44:40|11026.13|11026.13|11026.13|11026.13|11026.13|11026.13|11026.13|11026.13|0
1606473900000|2020-11-27 10:45:00|11026.3|11026.3|11024.66|11024.66|11026.92|11026.92|11024.66|11024.66|0
1606473910000|2020-11-27 10:45:10|11024.28|11024.28|11025.14|11025.14|11025.14|11025.14|11023.89|11023.89|0
1606473920000|2020-11-27 10:45:20|11024.95|11024.95|11024.67|11024.67|11024.95|11024.95|11024.48|11024.48|0
1606473950000|2020-11-27 10:45:50|11024.47|11024.47|11024.47|11024.47|11024.47|11024.47|11024.47|11024.47|0
1606473970000|2020-11-27 10:46:10|11024.24|11024.24|11023.73|11023.73|11024.24|11024.24|11023.73|11023.73|0
1606473980000|2020-11-27 10:46:20|11024.29|11024.29|11024.34|11024.34|11024.34|11024.34|11024.1|11024.1|0
1606473990000|2020-11-27 10:46:30|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|0
1606474000000|2020-11-27 10:46:40|11024.69|11024.69|11024.69|11024.69|11024.69|11024.69|11024.69|11024.69|0
1606474010000|2020-11-27 10:46:50|11024.84|11024.84|11024.84|11024.84|11024.84|11024.84|11024.84|11024.84|0
1606474020000|2020-11-27 10:47:00|11024.91|11024.91|11025.04|11025.04|11025.27|11025.27|11024.91|11024.91|0
1606474030000|2020-11-27 10:47:10|11025.86|11025.86|11026.1|11026.1|11026.1|11026.1|11025.86|11025.86|0
1606474040000|2020-11-27 10:47:20|11026.83|11026.83|11027.18|11027.18|11027.69|11027.69|11026.83|11026.83|0
1606474050000|2020-11-27 10:47:30|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|0
1606474060000|2020-11-27 10:47:40|11027.74|11027.74|11028.83|11028.83|11028.83|11028.83|11027.74|11027.74|0
1606474070000|2020-11-27 10:47:50|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|0
1606474080000|2020-11-27 10:48:00|11029.85|11029.85|11030.02|11030.02|11030.02|11030.02|11029.85|11029.85|0
1606474090000|2020-11-27 10:48:10|11030.14|11030.14|11028.73|11028.73|11030.14|11030.14|11028.73|11028.73|0
1606474100000|2020-11-27 10:48:20|11029.56|11029.56|11029.56|11029.56|11029.56|11029.56|11029.56|11029.56|0
1606474110000|2020-11-27 10:48:30|11029.79|11029.79|11031.22|11031.22|11031.64|11031.64|11029.79|11029.79|0
1606474120000|2020-11-27 10:48:40|11031.6|11031.6|11031.96|11031.96|11031.96|11031.96|11031.6|11031.6|0
1606474130000|2020-11-27 10:48:50|11034.45|11034.45|11036.38|11036.38|11036.85|11036.85|11033.83|11033.83|0
1606474140000|2020-11-27 10:49:00|11036.52|11036.52|11036.63|11036.63|11036.63|11036.63|11036.16|11036.16|0
1606474150000|2020-11-27 10:49:10|11037.45|11037.45|11037.45|11037.45|11037.45|11037.45|11037.45|11037.45|0
1606474160000|2020-11-27 10:49:20|11037.3|11037.3|11036.24|11036.24|11037.3|11037.3|11036.24|11036.24|0
1606474170000|2020-11-27 10:49:30|11036.18|11036.18|11036.49|11036.49|11036.49|11036.49|11036.11|11036.11|0
1606474180000|2020-11-27 10:49:40|11036.39|11036.39|11036.25|11036.25|11036.67|11036.67|11035.43|11035.43|0
1606474190000|2020-11-27 10:49:50|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|11036.37|0
1606474210000|2020-11-27 10:50:10|11036.22|11036.22|11036.64|11036.64|11037|11037|11035.94|11035.94|0
1606474220000|2020-11-27 10:50:20|11037.02|11037.02|11036.23|11036.23|11037.02|11037.02|11036.23|11036.23|0
1606474230000|2020-11-27 10:50:30|11035.87|11035.87|11035.87|11035.87|11035.87|11035.87|11035.87|11035.87|0
1606474250000|2020-11-27 10:50:50|11036.69|11036.69|11036.44|11036.44|11036.95|11036.95|11036.44|11036.44|0
1606474270000|2020-11-27 10:51:10|11036.29|11036.29|11036.06|11036.06|11036.29|11036.29|11036.06|11036.06|0
1606474280000|2020-11-27 10:51:20|11036.29|11036.29|11036.29|11036.29|11036.29|11036.29|11036.29|11036.29|0
1606474290000|2020-11-27 10:51:30|11036.12|11036.12|11035.86|11035.86|11036.24|11036.24|11035.86|11035.86|0
1606474300000|2020-11-27 10:51:40|11035.76|11035.76|11034.93|11034.93|11035.76|11035.76|11034.93|11034.93|0
1606474310000|2020-11-27 10:51:50|11034.84|11034.84|11035.22|11035.22|11035.22|11035.22|11034.84|11034.84|0
1606474320000|2020-11-27 10:52:00|11034.84|11034.84|11034.84|11034.84|11035.22|11035.22|11034.84|11034.84|0
1606474330000|2020-11-27 10:52:10|11035.18|11035.18|11035.86|11035.86|11035.86|11035.86|11035.18|11035.18|0
1606474340000|2020-11-27 10:52:20|11036.37|11036.37|11036.9|11036.9|11036.9|11036.9|11036.37|11036.37|0
1606474350000|2020-11-27 10:52:30|11037.1|11037.1|11036.91|11036.91|11037.29|11037.29|11036.91|11036.91|0
1606474360000|2020-11-27 10:52:40|11037.25|11037.25|11038.9|11038.9|11038.9|11038.9|11037.25|11037.25|0
1606474370000|2020-11-27 10:52:50|11038.99|11038.99|11039.82|11039.82|11039.82|11039.82|11038.99|11038.99|0
1606474390000|2020-11-27 10:53:10|11038.99|11038.99|11039.19|11039.19|11039.19|11039.19|11038.99|11038.99|0
1606474400000|2020-11-27 10:53:20|11039.36|11039.36|11039.51|11039.51|11039.51|11039.51|11039.36|11039.36|0
1606474410000|2020-11-27 10:53:30|11040.13|11040.13|11040.13|11040.13|11040.13|11040.13|11040.13|11040.13|0
1606474430000|2020-11-27 10:53:50|11040.86|11040.86|11041.27|11041.27|11041.27|11041.27|11040.86|11040.86|0
1606474440000|2020-11-27 10:54:00|11040.54|11040.54|11040.54|11040.54|11040.54|11040.54|11040.54|11040.54|0
1606474450000|2020-11-27 10:54:10|11040.69|11040.69|11040.69|11040.69|11040.69|11040.69|11040.69|11040.69|0
1606474460000|2020-11-27 10:54:20|11040.92|11040.92|11041.16|11041.16|11041.16|11041.16|11040.92|11040.92|0
1606474480000|2020-11-27 10:54:40|11040.96|11040.96|11040.41|11040.41|11040.96|11040.96|11040.41|11040.41|0
1606474490000|2020-11-27 10:54:50|11040.94|11040.94|11040.94|11040.94|11040.94|11040.94|11040.94|11040.94|0
1606474500000|2020-11-27 10:55:00|11041.33|11041.33|11040.79|11040.79|11041.33|11041.33|11040.79|11040.79|0
1606474510000|2020-11-27 10:55:10|11040.69|11040.69|11040.33|11040.33|11040.69|11040.69|11040.33|11040.33|0
1606474520000|2020-11-27 10:55:20|11040.59|11040.59|11038.69|11038.69|11040.59|11040.59|11038.69|11038.69|0
1606474530000|2020-11-27 10:55:30|11038.58|11038.58|11038.52|11038.52|11038.58|11038.58|11038.41|11038.41|0
1606474540000|2020-11-27 10:55:40|11039.15|11039.15|11039.03|11039.03|11039.15|11039.15|11039.03|11039.03|0
1606474560000|2020-11-27 10:56:00|11038.69|11038.69|11038.69|11038.69|11038.69|11038.69|11038.69|11038.69|0
1606474570000|2020-11-27 10:56:10|11038.35|11038.35|11039.22|11039.22|11039.22|11039.22|11038.35|11038.35|0
1606474580000|2020-11-27 10:56:20|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|11038.99|0
1606474590000|2020-11-27 10:56:30|11039.13|11039.13|11039.37|11039.37|11039.37|11039.37|11039.13|11039.13|0
1606474600000|2020-11-27 10:56:40|11039.62|11039.62|11040.01|11040.01|11040.01|11040.01|11039.62|11039.62|0
1606474610000|2020-11-27 10:56:50|11040.15|11040.15|11041.15|11041.15|11041.15|11041.15|11040.15|11040.15|0
1606474620000|2020-11-27 10:57:00|11041.77|11041.77|11042.06|11042.06|11042.06|11042.06|11041.77|11041.77|0
1606474640000|2020-11-27 10:57:20|11041.91|11041.91|11041.81|11041.81|11041.91|11041.91|11041.81|11041.81|0
1606474650000|2020-11-27 10:57:30|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|11041.93|0
1606474670000|2020-11-27 10:57:50|11041.85|11041.85|11040.95|11040.95|11041.85|11041.85|11040.95|11040.95|0
1606474680000|2020-11-27 10:58:00|11040.83|11040.83|11040.83|11040.83|11040.83|11040.83|11040.83|11040.83|0
1606474690000|2020-11-27 10:58:10|11041.82|11041.82|11041.82|11041.82|11041.82|11041.82|11041.82|11041.82|0
1606474700000|2020-11-27 10:58:20|11042.19|11042.19|11042.86|11042.86|11042.86|11042.86|11042.19|11042.19|0
1606474710000|2020-11-27 10:58:30|11042.69|11042.69|11043.15|11043.15|11043.15|11043.15|11042.69|11042.69|0
1606474720000|2020-11-27 10:58:40|11043.34|11043.34|11044.54|11044.54|11044.54|11044.54|11043.34|11043.34|0
1606474730000|2020-11-27 10:58:50|11044.66|11044.66|11045.34|11045.34|11045.78|11045.78|11044.66|11044.66|0
1606474740000|2020-11-27 10:59:00|11044.52|11044.52|11044.52|11044.52|11044.52|11044.52|11044.52|11044.52|0
1606474750000|2020-11-27 10:59:10|11044.23|11044.23|11042.41|11042.41|11044.23|11044.23|11042.22|11042.22|0
1606474760000|2020-11-27 10:59:20|11043.23|11043.23|11042.41|11042.41|11043.23|11043.23|11042.41|11042.41|0
1606474770000|2020-11-27 10:59:30|11042.18|11042.18|11041.47|11041.47|11042.29|11042.29|11041.47|11041.47|0
1606474790000|2020-11-27 10:59:50|11041.71|11041.71|11041.71|11041.71|11041.71|11041.71|11041.71|11041.71|0
1606474800000|2020-11-27 11:00:00|11042.53|11042.53|11041.91|11041.91|11042.53|11042.53|11041.91|11041.91|0
1606474810000|2020-11-27 11:00:10|11041.63|11041.63|11041.27|11041.27|11041.63|11041.63|11041.27|11041.27|0
1606474820000|2020-11-27 11:00:20|11041.2|11041.2|11041.3|11041.3|11041.3|11041.3|11041.11|11041.11|0
1606474830000|2020-11-27 11:00:30|11041.43|11041.43|11040.87|11040.87|11041.43|11041.43|11040.64|11040.64|0
1606474850000|2020-11-27 11:00:50|11040.74|11040.74|11041.12|11041.12|11041.12|11041.12|11040.74|11040.74|0
1606474860000|2020-11-27 11:01:00|11041.39|11041.39|11042.19|11042.19|11042.47|11042.47|11041.39|11041.39|0
1606474870000|2020-11-27 11:01:10|11043.02|11043.02|11043.09|11043.09|11043.09|11043.09|11043.02|11043.02|0
1606474880000|2020-11-27 11:01:20|11042.74|11042.74|11043.57|11043.57|11043.57|11043.57|11042.74|11042.74|0
1606474890000|2020-11-27 11:01:30|11043.4|11043.4|11043.51|11043.51|11043.51|11043.51|11043.4|11043.4|0
1606474900000|2020-11-27 11:01:40|11043.22|11043.22|11043.85|11043.85|11043.85|11043.85|11043.22|11043.22|0
1606474910000|2020-11-27 11:01:50|11043.92|11043.92|11043.99|11043.99|11043.99|11043.99|11043.92|11043.92|0
1606474920000|2020-11-27 11:02:00|11044.28|11044.28|11044.09|11044.09|11044.28|11044.28|11044.09|11044.09|0
1606474930000|2020-11-27 11:02:10|11043.92|11043.92|11044.19|11044.19|11044.19|11044.19|11043.92|11043.92|0
1606474940000|2020-11-27 11:02:20|11044.34|11044.34|11044.99|11044.99|11044.99|11044.99|11044.17|11044.17|0
1606474950000|2020-11-27 11:02:30|11045.82|11045.82|11045.82|11045.82|11045.82|11045.82|11045.82|11045.82|0
1606474960000|2020-11-27 11:02:40|11045.53|11045.53|11045.43|11045.43|11045.53|11045.53|11045.43|11045.43|0
1606474970000|2020-11-27 11:02:50|11045.55|11045.55|11046.15|11046.15|11046.22|11046.22|11045.55|11045.55|0
1606474980000|2020-11-27 11:03:00|11046.08|11046.08|11046.01|11046.01|11046.08|11046.08|11046.01|11046.01|0
1606474990000|2020-11-27 11:03:10|11045.95|11045.95|11045.71|11045.71|11045.95|11045.95|11045.71|11045.71|0
1606475000000|2020-11-27 11:03:20|11045.86|11045.86|11045.98|11045.98|11045.98|11045.98|11045.86|11045.86|0
1606475010000|2020-11-27 11:03:30|11046.15|11046.15|11046.14|11046.14|11046.41|11046.41|11046.14|11046.14|0
1606475020000|2020-11-27 11:03:40|11046.07|11046.07|11045.83|11045.83|11046.81|11046.81|11045.83|11045.83|0
1606475030000|2020-11-27 11:03:50|11045.46|11045.46|11043.64|11043.64|11045.61|11045.61|11043.52|11043.52|0
1606475040000|2020-11-27 11:04:00|11043.76|11043.76|11043.5|11043.5|11043.76|11043.76|11043.23|11043.23|0
1606475080000|2020-11-27 11:04:40|11043.35|11043.35|11043.47|11043.47|11043.47|11043.47|11043.35|11043.35|0
1606475090000|2020-11-27 11:04:50|11043.35|11043.35|11043.23|11043.23|11043.35|11043.35|11043.23|11043.23|0
1606475100000|2020-11-27 11:05:00|11043.04|11043.04|11042.46|11042.46|11043.04|11043.04|11042.27|11042.27|0
1606475110000|2020-11-27 11:05:10|11042.23|11042.23|11041.86|11041.86|11042.23|11042.23|11041.86|11041.86|0
1606475120000|2020-11-27 11:05:20|11041.77|11041.77|11041.88|11041.88|11041.88|11041.88|11041.77|11041.77|0
1606475130000|2020-11-27 11:05:30|11041.6|11041.6|11041.27|11041.27|11041.6|11041.6|11041.23|11041.23|0
1606475140000|2020-11-27 11:05:40|11041.51|11041.51|11041.51|11041.51|11041.51|11041.51|11041.51|11041.51|0
1606475150000|2020-11-27 11:05:50|11041.32|11041.32|11041.51|11041.51|11041.51|11041.51|11041.32|11041.32|0
1606475160000|2020-11-27 11:06:00|11041.34|11041.34|11041.07|11041.07|11041.34|11041.34|11041.07|11041.07|0
1606475170000|2020-11-27 11:06:10|11041.89|11041.89|11041.43|11041.43|11041.89|11041.89|11041.43|11041.43|0
1606475180000|2020-11-27 11:06:20|11042.26|11042.26|11042.26|11042.26|11042.26|11042.26|11042.26|11042.26|0
1606475190000|2020-11-27 11:06:30|11042.02|11042.02|11043.49|11043.49|11044.31|11044.31|11042.02|11042.02|0
1606475200000|2020-11-27 11:06:40|11043.34|11043.34|11043.17|11043.17|11043.34|11043.34|11043.17|11043.17|0
1606475220000|2020-11-27 11:07:00|11042.82|11042.82|11043.16|11043.16|11043.16|11043.16|11042.82|11042.82|0
1606475230000|2020-11-27 11:07:10|11043.4|11043.4|11043.45|11043.45|11043.57|11043.57|11043.31|11043.31|0
1606475240000|2020-11-27 11:07:20|11043.69|11043.69|11042.86|11042.86|11043.69|11043.69|11042.86|11042.86|0
1606475250000|2020-11-27 11:07:30|11042.04|11042.04|11043.04|11043.04|11043.04|11043.04|11042.04|11042.04|0
1606475260000|2020-11-27 11:07:40|11043.33|11043.33|11043.2|11043.2|11043.33|11043.33|11043.2|11043.2|0
1606475270000|2020-11-27 11:07:50|11043.88|11043.88|11043.68|11043.68|11044.05|11044.05|11043.44|11043.44|0
1606475280000|2020-11-27 11:08:00|11044.15|11044.15|11044.38|11044.38|11044.38|11044.38|11044.15|11044.15|0
1606475290000|2020-11-27 11:08:10|11045|11045|11045.1|11045.1|11045.1|11045.1|11045|11045|0
1606475300000|2020-11-27 11:08:20|11045.19|11045.19|11045.1|11045.1|11045.19|11045.19|11045.1|11045.1|0
1606475310000|2020-11-27 11:08:30|11044.91|11044.91|11044.91|11044.91|11044.91|11044.91|11044.08|11044.08|0
1606475320000|2020-11-27 11:08:40|11045.13|11045.13|11045.39|11045.39|11045.39|11045.39|11045.13|11045.13|0
1606475330000|2020-11-27 11:08:50|11046.22|11046.22|11046.22|11046.22|11046.22|11046.22|11046.22|11046.22|0
1606475340000|2020-11-27 11:09:00|11046.46|11046.46|11048.68|11048.68|11048.68|11048.68|11046.46|11046.46|0
1606475350000|2020-11-27 11:09:10|11049.06|11049.06|11049.06|11049.06|11049.4|11049.4|11049.06|11049.06|0
1606475360000|2020-11-27 11:09:20|11048.76|11048.76|11049.73|11049.73|11049.73|11049.73|11048.76|11048.76|0
1606475370000|2020-11-27 11:09:30|11050.19|11050.19|11052.57|11052.57|11052.57|11052.57|11050.07|11050.07|0
1606475380000|2020-11-27 11:09:40|11052.83|11052.83|11052.83|11052.83|11052.83|11052.83|11052.83|11052.83|0
1606475400000|2020-11-27 11:10:00|11052.98|11052.98|11052.74|11052.74|11052.98|11052.98|11052.74|11052.74|0
1606475410000|2020-11-27 11:10:10|11052.16|11052.16|11054.1|11054.1|11054.1|11054.1|11052.16|11052.16|0
1606475420000|2020-11-27 11:10:20|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|0
1606475440000|2020-11-27 11:10:40|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|11054.3|0
1606475460000|2020-11-27 11:11:00|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|0
1606475480000|2020-11-27 11:11:20|11053.84|11053.84|11053.84|11053.84|11053.84|11053.84|11053.84|11053.84|0
1606475490000|2020-11-27 11:11:30|11053.95|11053.95|11055.61|11055.61|11055.97|11055.97|11053.95|11053.95|0
1606475500000|2020-11-27 11:11:40|11056.07|11056.07|11055.49|11055.49|11056.31|11056.31|11055.49|11055.49|0
1606475510000|2020-11-27 11:11:50|11055.39|11055.39|11055.2|11055.2|11055.39|11055.39|11055.2|11055.2|0
1606475520000|2020-11-27 11:12:00|11055.09|11055.09|11055.09|11055.09|11055.09|11055.09|11055.09|11055.09|0
1606475530000|2020-11-27 11:12:10|11054.94|11054.94|11054.94|11054.94|11054.94|11054.94|11054.94|11054.94|0
1606475540000|2020-11-27 11:12:20|11054.58|11054.58|11055.7|11055.7|11055.79|11055.79|11054.58|11054.58|0
1606475550000|2020-11-27 11:12:30|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|11055.84|0
1606475560000|2020-11-27 11:12:40|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|0
1606475570000|2020-11-27 11:12:50|11057.38|11057.38|11058.2|11058.2|11058.2|11058.2|11056.55|11056.55|0
1606475580000|2020-11-27 11:13:00|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|0
1606475590000|2020-11-27 11:13:10|11057.72|11057.72|11059.22|11059.22|11059.22|11059.22|11057.72|11057.72|0
1606475600000|2020-11-27 11:13:20|11059.15|11059.15|11057.62|11057.62|11059.15|11059.15|11057.5|11057.5|0
1606475610000|2020-11-27 11:13:30|11057.77|11057.77|11057.89|11057.89|11057.89|11057.89|11057.77|11057.77|0
1606475620000|2020-11-27 11:13:40|11058|11058|11060.47|11060.47|11060.47|11060.47|11058|11058|0
1606475630000|2020-11-27 11:13:50|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|0
1606475640000|2020-11-27 11:14:00|11059.56|11059.56|11057.87|11057.87|11059.56|11059.56|11057.87|11057.87|0
1606475650000|2020-11-27 11:14:10|11058.1|11058.1|11058.1|11058.1|11058.1|11058.1|11058.1|11058.1|0
1606475660000|2020-11-27 11:14:20|11057.74|11057.74|11057.74|11057.74|11057.74|11057.74|11057.74|11057.74|0
1606475670000|2020-11-27 11:14:30|11057.45|11057.45|11057.45|11057.45|11057.45|11057.45|11057.45|11057.45|0
1606475680000|2020-11-27 11:14:40|11056.82|11056.82|11056.82|11056.82|11056.82|11056.82|11056.82|11056.82|0
1606475690000|2020-11-27 11:14:50|11056.56|11056.56|11056.37|11056.37|11056.56|11056.56|11056.14|11056.14|0
1606475710000|2020-11-27 11:15:10|11056.01|11056.01|11056.14|11056.14|11056.14|11056.14|11056.01|11056.01|0
1606475720000|2020-11-27 11:15:20|11056.34|11056.34|11058.61|11058.61|11058.61|11058.61|11056.2|11056.2|0
1606475730000|2020-11-27 11:15:30|11060.26|11060.26|11059.51|11059.51|11060.26|11060.26|11059.51|11059.51|0
1606475750000|2020-11-27 11:15:50|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|0
1606475760000|2020-11-27 11:16:00|11059.39|11059.39|11059.39|11059.39|11059.39|11059.39|11059.39|11059.39|0
1606475790000|2020-11-27 11:16:30|11060.22|11060.22|11060.4|11060.4|11060.4|11060.4|11060.22|11060.22|0
1606475800000|2020-11-27 11:16:40|11059.57|11059.57|11059.57|11059.57|11059.57|11059.57|11059.57|11059.57|0
1606475810000|2020-11-27 11:16:50|11059.23|11059.23|11059.23|11059.23|11059.23|11059.23|11059.23|11059.23|0
1606475820000|2020-11-27 11:17:00|11058.41|11058.41|11058.41|11058.41|11058.41|11058.41|11058.41|11058.41|0
1606475840000|2020-11-27 11:17:20|11058.18|11058.18|11057.55|11057.55|11058.18|11058.18|11057.55|11057.55|0
1606475850000|2020-11-27 11:17:30|11056.93|11056.93|11056.9|11056.9|11056.93|11056.93|11056.56|11056.56|0
1606475860000|2020-11-27 11:17:40|11056.54|11056.54|11056.39|11056.39|11056.54|11056.54|11056.39|11056.39|0
1606475870000|2020-11-27 11:17:50|11057.02|11057.02|11057.02|11057.02|11057.02|11057.02|11057.02|11057.02|0
1606475880000|2020-11-27 11:18:00|11057.16|11057.16|11056.92|11056.92|11057.26|11057.26|11056.92|11056.92|0
1606475890000|2020-11-27 11:18:10|11057.04|11057.04|11057.04|11057.04|11057.04|11057.04|11057.04|11057.04|0
1606475900000|2020-11-27 11:18:20|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|0
1606475910000|2020-11-27 11:18:30|11056.33|11056.33|11056.33|11056.33|11056.33|11056.33|11056.33|11056.33|0
1606475920000|2020-11-27 11:18:40|11056.13|11056.13|11055.92|11055.92|11056.13|11056.13|11055.78|11055.78|0
1606475930000|2020-11-27 11:18:50|11055.83|11055.83|11055.21|11055.21|11055.83|11055.83|11055.21|11055.21|0
1606475940000|2020-11-27 11:19:00|11055.06|11055.06|11054.72|11054.72|11055.06|11055.06|11054.72|11054.72|0
1606475950000|2020-11-27 11:19:10|11054.84|11054.84|11054.67|11054.67|11054.84|11054.84|11054.67|11054.67|0
1606475960000|2020-11-27 11:19:20|11054.5|11054.5|11054.36|11054.36|11054.75|11054.75|11054.36|11054.36|0
1606475970000|2020-11-27 11:19:30|11053.83|11053.83|11052.64|11052.64|11053.83|11053.83|11052.64|11052.64|0
1606475980000|2020-11-27 11:19:40|11052.52|11052.52|11052.97|11052.97|11052.97|11052.97|11052.52|11052.52|0
1606475990000|2020-11-27 11:19:50|11052.85|11052.85|11052.72|11052.72|11052.85|11052.85|11052.72|11052.72|0
1606476000000|2020-11-27 11:20:00|11052.14|11052.14|11052.2|11052.2|11052.2|11052.2|11051.97|11051.97|0
1606476010000|2020-11-27 11:20:10|11052.54|11052.54|11051.73|11051.73|11052.54|11052.54|11051.73|11051.73|0
1606476020000|2020-11-27 11:20:20|11053.38|11053.38|11053.47|11053.47|11053.47|11053.47|11053.23|11053.23|0
1606476030000|2020-11-27 11:20:30|11053.65|11053.65|11054.18|11054.18|11054.47|11054.47|11053.65|11053.65|0
1606476040000|2020-11-27 11:20:40|11054.05|11054.05|11053.81|11053.81|11054.05|11054.05|11053.81|11053.81|0
1606476050000|2020-11-27 11:20:50|11053.95|11053.95|11053.95|11053.95|11053.95|11053.95|11053.84|11053.84|0
1606476060000|2020-11-27 11:21:00|11053.78|11053.78|11052.94|11052.94|11053.78|11053.78|11052.94|11052.94|0
1606476070000|2020-11-27 11:21:10|11053.3|11053.3|11053.11|11053.11|11053.3|11053.3|11052.92|11052.92|0
1606476080000|2020-11-27 11:21:20|11052.6|11052.6|11051.63|11051.63|11052.6|11052.6|11051.63|11051.63|0
1606476090000|2020-11-27 11:21:30|11051.78|11051.78|11051.78|11051.78|11051.78|11051.78|11051.78|11051.78|0
1606476110000|2020-11-27 11:21:50|11052.4|11052.4|11053.32|11053.32|11053.32|11053.32|11052.03|11052.03|0
1606476120000|2020-11-27 11:22:00|11053.66|11053.66|11054.57|11054.57|11054.57|11054.57|11053.28|11053.28|0
1606476130000|2020-11-27 11:22:10|11054.72|11054.72|11054.72|11054.72|11054.72|11054.72|11054.72|11054.72|0
1606476150000|2020-11-27 11:22:30|11053.89|11053.89|11053.89|11053.89|11053.89|11053.89|11053.89|11053.89|0
1606476160000|2020-11-27 11:22:40|11054.26|11054.26|11054.62|11054.62|11054.62|11054.62|11054.26|11054.26|0
1606476180000|2020-11-27 11:23:00|11054.38|11054.38|11055.14|11055.14|11055.14|11055.14|11054.38|11054.38|0
1606476190000|2020-11-27 11:23:10|11054.76|11054.76|11055.87|11055.87|11055.87|11055.87|11054.76|11054.76|0
1606476200000|2020-11-27 11:23:20|11056.04|11056.04|11056.04|11056.04|11056.04|11056.04|11056.04|11056.04|0
1606476210000|2020-11-27 11:23:30|11056.15|11056.15|11056.39|11056.39|11056.39|11056.39|11056.03|11056.03|0
1606476220000|2020-11-27 11:23:40|11056.04|11056.04|11056.68|11056.68|11056.68|11056.68|11056.04|11056.04|0
1606476230000|2020-11-27 11:23:50|11056.57|11056.57|11056.78|11056.78|11056.78|11056.78|11056.57|11056.57|0
1606476240000|2020-11-27 11:24:00|11057.6|11057.6|11059.32|11059.32|11059.32|11059.32|11057.6|11057.6|0
1606476250000|2020-11-27 11:24:10|11060.14|11060.14|11060.14|11060.14|11060.14|11060.14|11060.14|11060.14|0
1606476260000|2020-11-27 11:24:20|11060.26|11060.26|11060.55|11060.55|11060.55|11060.55|11060.26|11060.26|0
1606476270000|2020-11-27 11:24:30|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|0
1606476280000|2020-11-27 11:24:40|11060.96|11060.96|11061.84|11061.84|11061.84|11061.84|11060.96|11060.96|0
1606476290000|2020-11-27 11:24:50|11061.22|11061.22|11061.24|11061.24|11061.33|11061.33|11061.04|11061.04|0
1606476310000|2020-11-27 11:25:10|11060.88|11060.88|11060.88|11060.88|11060.88|11060.88|11060.88|11060.88|0
1606476320000|2020-11-27 11:25:20|11060.59|11060.59|11058.49|11058.49|11060.59|11060.59|11058.49|11058.49|0
1606476330000|2020-11-27 11:25:30|11058.73|11058.73|11058.73|11058.73|11058.73|11058.73|11058.73|11058.73|0
1606476340000|2020-11-27 11:25:40|11059.98|11059.98|11059.96|11059.96|11060.11|11060.11|11059.91|11059.91|0
1606476350000|2020-11-27 11:25:50|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|0
1606476360000|2020-11-27 11:26:00|11060.45|11060.45|11061.67|11061.67|11061.67|11061.67|11060.45|11060.45|0
1606476370000|2020-11-27 11:26:10|11060.85|11060.85|11060.97|11060.97|11061.09|11061.09|11060.85|11060.85|0
1606476380000|2020-11-27 11:26:20|11061.44|11061.44|11062.75|11062.75|11062.75|11062.75|11061.44|11061.44|0
1606476390000|2020-11-27 11:26:30|11062.65|11062.65|11063.09|11063.09|11063.09|11063.09|11062.65|11062.65|0
1606476400000|2020-11-27 11:26:40|11063.91|11063.91|11063.91|11063.91|11063.91|11063.91|11063.91|11063.91|0
1606476410000|2020-11-27 11:26:50|11064.06|11064.06|11064.06|11064.06|11064.06|11064.06|11064.06|11064.06|0
1606476420000|2020-11-27 11:27:00|11063.93|11063.93|11064.67|11064.67|11064.84|11064.84|11063.93|11063.93|0
1606476430000|2020-11-27 11:27:10|11065.01|11065.01|11065.01|11065.01|11065.01|11065.01|11065.01|11065.01|0
1606476440000|2020-11-27 11:27:20|11064.18|11064.18|11064.91|11064.91|11064.91|11064.91|11064.18|11064.18|0
1606476460000|2020-11-27 11:27:40|11064.81|11064.81|11065.64|11065.64|11065.64|11065.64|11064.81|11064.81|0
1606476470000|2020-11-27 11:27:50|11066.75|11066.75|11066.75|11066.75|11066.75|11066.75|11066.75|11066.75|0
1606476480000|2020-11-27 11:28:00|11067.13|11067.13|11066.53|11066.53|11067.13|11067.13|11066.19|11066.19|0
1606476490000|2020-11-27 11:28:10|11066.24|11066.24|11064.6|11064.6|11066.24|11066.24|11064.6|11064.6|0
1606476500000|2020-11-27 11:28:20|11064.85|11064.85|11064.85|11064.85|11064.85|11064.85|11064.85|11064.85|0
1606476510000|2020-11-27 11:28:30|11065.68|11065.68|11064.85|11064.85|11065.68|11065.68|11064.85|11064.85|0
1606476520000|2020-11-27 11:28:40|11064.95|11064.95|11064.32|11064.32|11064.95|11064.95|11064.32|11064.32|0
1606476530000|2020-11-27 11:28:50|11064.19|11064.19|11063.86|11063.86|11064.19|11064.19|11063.86|11063.86|0
1606476540000|2020-11-27 11:29:00|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|11062.22|0
1606476550000|2020-11-27 11:29:10|11061.93|11061.93|11061.93|11061.93|11061.93|11061.93|11061.93|11061.93|0
1606476560000|2020-11-27 11:29:20|11063.57|11063.57|11062.77|11062.77|11063.57|11063.57|11062.62|11062.62|0
1606476570000|2020-11-27 11:29:30|11062.41|11062.41|11062.64|11062.64|11062.64|11062.64|11062.41|11062.41|0
1606476580000|2020-11-27 11:29:40|11062.78|11062.78|11063.4|11063.4|11063.4|11063.4|11062.78|11062.78|0
1606476590000|2020-11-27 11:29:50|11063.3|11063.3|11063.3|11063.3|11063.3|11063.3|11063.3|11063.3|0
1606476600000|2020-11-27 11:30:00|11062.79|11062.79|11062.38|11062.38|11062.79|11062.79|11062.36|11062.36|0
1606476620000|2020-11-27 11:30:20|11062.15|11062.15|11062.15|11062.15|11062.15|11062.15|11062.15|11062.15|0
1606476630000|2020-11-27 11:30:30|11062.24|11062.24|11062.42|11062.42|11062.42|11062.42|11061.71|11061.71|0
1606476670000|2020-11-27 11:31:10|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|0
1606476680000|2020-11-27 11:31:20|11062.6|11062.6|11062.43|11062.43|11062.6|11062.6|11062.43|11062.43|0
1606476690000|2020-11-27 11:31:30|11064.08|11064.08|11062.43|11062.43|11064.08|11064.08|11062.43|11062.43|0
1606476700000|2020-11-27 11:31:40|11062.26|11062.26|11062.55|11062.55|11062.55|11062.55|11062.26|11062.26|0
1606476710000|2020-11-27 11:31:50|11062.48|11062.48|11062.03|11062.03|11062.55|11062.55|11062.03|11062.03|0
1606476720000|2020-11-27 11:32:00|11062.65|11062.65|11062.03|11062.03|11062.65|11062.65|11062.03|11062.03|0
1606476730000|2020-11-27 11:32:10|11063.27|11063.27|11063.27|11063.27|11063.27|11063.27|11063.27|11063.27|0
1606476740000|2020-11-27 11:32:20|11063.51|11063.51|11065.27|11065.27|11065.42|11065.42|11063.51|11063.51|0
1606476760000|2020-11-27 11:32:40|11066.09|11066.09|11066.24|11066.24|11066.24|11066.24|11066.09|11066.09|0
1606476770000|2020-11-27 11:32:50|11065.98|11065.98|11065.41|11065.41|11066.71|11066.71|11065.41|11065.41|0
1606476780000|2020-11-27 11:33:00|11065.05|11065.05|11064.27|11064.27|11065.52|11065.52|11064.27|11064.27|0
1606476790000|2020-11-27 11:33:10|11064.89|11064.89|11064.84|11064.84|11064.96|11064.96|11064.84|11064.84|0
1606476800000|2020-11-27 11:33:20|11064.48|11064.48|11063.73|11063.73|11064.48|11064.48|11063.66|11063.66|0
1606476810000|2020-11-27 11:33:30|11063.58|11063.58|11064.33|11064.33|11064.45|11064.45|11063.2|11063.2|0
1606476820000|2020-11-27 11:33:40|11064.4|11064.4|11064.11|11064.11|11064.4|11064.4|11064.11|11064.11|0
1606476840000|2020-11-27 11:34:00|11064.23|11064.23|11064.65|11064.65|11064.65|11064.65|11064.23|11064.23|0
1606476850000|2020-11-27 11:34:10|11064.5|11064.5|11064.5|11064.5|11064.5|11064.5|11064.16|11064.16|0
1606476860000|2020-11-27 11:34:20|11064.57|11064.57|11064.72|11064.72|11064.72|11064.72|11064.57|11064.57|0
1606476870000|2020-11-27 11:34:30|11065.23|11065.23|11065.23|11065.23|11065.4|11065.4|11064.89|11064.89|0
1606476890000|2020-11-27 11:34:50|11065.03|11065.03|11065.25|11065.25|11065.25|11065.25|11064.74|11064.74|0
1606476900000|2020-11-27 11:35:00|11064.42|11064.42|11063.75|11063.75|11064.57|11064.57|11063.75|11063.75|0
1606476910000|2020-11-27 11:35:10|11062.92|11062.92|11062.58|11062.58|11062.92|11062.92|11062.58|11062.58|0
1606476920000|2020-11-27 11:35:20|11062.7|11062.7|11062.82|11062.82|11062.82|11062.82|11062.7|11062.7|0
1606476930000|2020-11-27 11:35:30|11062.31|11062.31|11061.82|11061.82|11062.31|11062.31|11061.82|11061.82|0
1606476940000|2020-11-27 11:35:40|11062.64|11062.64|11061.85|11061.85|11062.64|11062.64|11061.85|11061.85|0
1606476960000|2020-11-27 11:36:00|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|0
1606476970000|2020-11-27 11:36:10|11062.67|11062.67|11062.67|11062.67|11062.67|11062.67|11062.67|11062.67|0
1606476990000|2020-11-27 11:36:30|11062.77|11062.77|11062.86|11062.86|11062.86|11062.86|11062.63|11062.63|0
1606477000000|2020-11-27 11:36:40|11063.48|11063.48|11063.68|11063.68|11063.68|11063.68|11063.34|11063.34|0
1606477010000|2020-11-27 11:36:50|11064.02|11064.02|11064.56|11064.56|11064.56|11064.56|11063.98|11063.98|0
1606477020000|2020-11-27 11:37:00|11063.73|11063.73|11063.11|11063.11|11063.73|11063.73|11063.11|11063.11|0
1606477030000|2020-11-27 11:37:10|11063.73|11063.73|11063.73|11063.73|11063.73|11063.73|11063.73|11063.73|0
1606477060000|2020-11-27 11:37:40|11063.62|11063.62|11063.41|11063.41|11063.73|11063.73|11063.41|11063.41|0
1606477090000|2020-11-27 11:38:10|11064.23|11064.23|11064.55|11064.55|11064.72|11064.72|11063.9|11063.9|0
1606477120000|2020-11-27 11:38:40|11064.67|11064.67|11064.67|11064.67|11064.67|11064.67|11064.67|11064.67|0
1606477140000|2020-11-27 11:39:00|11064.5|11064.5|11064.5|11064.5|11064.5|11064.5|11064.5|11064.5|0
1606477150000|2020-11-27 11:39:10|11064.62|11064.62|11066.1|11066.1|11066.1|11066.1|11064.62|11064.62|0
1606477170000|2020-11-27 11:39:30|11065.63|11065.63|11066.22|11066.22|11066.45|11066.45|11065.63|11065.63|0
1606477180000|2020-11-27 11:39:40|11066.02|11066.02|11066.02|11066.02|11066.02|11066.02|11065.87|11065.87|0
1606477200000|2020-11-27 11:40:00|11065.79|11065.79|11065.92|11065.92|11065.92|11065.92|11065.51|11065.51|0
1606477220000|2020-11-27 11:40:20|11066.05|11066.05|11066.74|11066.74|11066.74|11066.74|11066.05|11066.05|0
1606477240000|2020-11-27 11:40:40|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|0
1606477250000|2020-11-27 11:40:50|11066.28|11066.28|11066.16|11066.16|11066.28|11066.28|11066.16|11066.16|0
1606477260000|2020-11-27 11:41:00|11066.04|11066.04|11067.6|11067.6|11067.6|11067.6|11066.04|11066.04|0
1606477270000|2020-11-27 11:41:10|11068.04|11068.04|11067.94|11067.94|11068.04|11068.04|11067.94|11067.94|0
1606477280000|2020-11-27 11:41:20|11068.13|11068.13|11068.32|11068.32|11068.32|11068.32|11068.13|11068.13|0
1606477290000|2020-11-27 11:41:30|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|11069.14|0
1606477300000|2020-11-27 11:41:40|11068.52|11068.52|11068.69|11068.69|11068.69|11068.69|11068.52|11068.52|0
1606477310000|2020-11-27 11:41:50|11069.52|11069.52|11069.98|11069.98|11069.98|11069.98|11069.15|11069.15|0
1606477320000|2020-11-27 11:42:00|11070.32|11070.32|11070.08|11070.08|11070.32|11070.32|11070.08|11070.08|0
1606477340000|2020-11-27 11:42:20|11070.55|11070.55|11070.78|11070.78|11070.78|11070.78|11070.55|11070.55|0
1606477360000|2020-11-27 11:42:40|11071.07|11071.07|11071.07|11071.07|11071.07|11071.07|11071.07|11071.07|0
1606477370000|2020-11-27 11:42:50|11071.22|11071.22|11070.71|11070.71|11071.22|11071.22|11070.71|11070.71|0
1606477380000|2020-11-27 11:43:00|11069.89|11069.89|11070.62|11070.62|11070.62|11070.62|11069.79|11069.79|0
1606477390000|2020-11-27 11:43:10|11071.24|11071.24|11071.24|11071.24|11071.24|11071.24|11071.24|11071.24|0
1606477400000|2020-11-27 11:43:20|11071.41|11071.41|11071.41|11071.41|11071.41|11071.41|11071.41|11071.41|0
1606477420000|2020-11-27 11:43:40|11071.26|11071.26|11070.64|11070.64|11071.26|11071.26|11070.64|11070.64|0
1606477430000|2020-11-27 11:43:50|11070.77|11070.77|11070.77|11070.77|11070.77|11070.77|11070.77|11070.77|0
1606477440000|2020-11-27 11:44:00|11070.48|11070.48|11070.19|11070.19|11070.48|11070.48|11070.19|11070.19|0
1606477450000|2020-11-27 11:44:10|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|11070.46|0
1606477460000|2020-11-27 11:44:20|11070.17|11070.17|11068.7|11068.7|11070.17|11070.17|11068.7|11068.7|0
1606477470000|2020-11-27 11:44:30|11068.53|11068.53|11068.25|11068.25|11068.53|11068.53|11068.25|11068.25|0
1606477480000|2020-11-27 11:44:40|11068.15|11068.15|11068.15|11068.15|11068.15|11068.15|11068.15|11068.15|0
1606477490000|2020-11-27 11:44:50|11067.33|11067.33|11067.33|11067.33|11067.33|11067.33|11067.33|11067.33|0
1606477500000|2020-11-27 11:45:00|11067.09|11067.09|11066.42|11066.42|11067.09|11067.09|11066.27|11066.27|0
1606477510000|2020-11-27 11:45:10|11065.59|11065.59|11066.95|11066.95|11066.95|11066.95|11065.59|11065.59|0
1606477520000|2020-11-27 11:45:20|11068.14|11068.14|11068.29|11068.29|11068.41|11068.41|11068.14|11068.14|0
1606477530000|2020-11-27 11:45:30|11068.14|11068.14|11067.62|11067.62|11068.14|11068.14|11067.62|11067.62|0
1606477540000|2020-11-27 11:45:40|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|0
1606477550000|2020-11-27 11:45:50|11068.25|11068.25|11069.18|11069.18|11069.18|11069.18|11068.25|11068.25|0
1606477570000|2020-11-27 11:46:10|11069.52|11069.52|11070.05|11070.05|11070.05|11070.05|11069.52|11069.52|0
1606477580000|2020-11-27 11:46:20|11070.2|11070.2|11069.67|11069.67|11070.29|11070.29|11069.67|11069.67|0
1606477590000|2020-11-27 11:46:30|11069.84|11069.84|11070.01|11070.01|11070.01|11070.01|11069.84|11069.84|0
1606477600000|2020-11-27 11:46:40|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|0
1606477610000|2020-11-27 11:46:50|11070.5|11070.5|11070.39|11070.39|11070.9|11070.9|11070.39|11070.39|0
1606477630000|2020-11-27 11:47:10|11070.11|11070.11|11071.14|11071.14|11071.14|11071.14|11070.11|11070.11|0
1606477640000|2020-11-27 11:47:20|11071.04|11071.04|11070.36|11070.36|11071.04|11071.04|11070.36|11070.36|0
1606477650000|2020-11-27 11:47:30|11070.6|11070.6|11070.84|11070.84|11070.84|11070.84|11070.6|11070.6|0
1606477660000|2020-11-27 11:47:40|11071.66|11071.66|11071.22|11071.22|11071.73|11071.73|11071.22|11071.22|0
1606477670000|2020-11-27 11:47:50|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|11071.73|0
1606477680000|2020-11-27 11:48:00|11071.56|11071.56|11071.93|11071.93|11071.93|11071.93|11071.56|11071.56|0
1606477700000|2020-11-27 11:48:20|11072.01|11072.01|11072.01|11072.01|11072.01|11072.01|11072.01|11072.01|0
1606477710000|2020-11-27 11:48:30|11072.18|11072.18|11072.18|11072.18|11072.18|11072.18|11072.18|11072.18|0
1606477720000|2020-11-27 11:48:40|11072.39|11072.39|11072.18|11072.18|11072.39|11072.39|11072.12|11072.12|0
1606477730000|2020-11-27 11:48:50|11072.46|11072.46|11072.79|11072.79|11072.79|11072.79|11072.46|11072.46|0
1606477740000|2020-11-27 11:49:00|11072.69|11072.69|11072.72|11072.72|11072.91|11072.91|11072.69|11072.69|0
1606477760000|2020-11-27 11:49:20|11072.48|11072.48|11073.1|11073.1|11073.1|11073.1|11072.48|11072.48|0
1606477770000|2020-11-27 11:49:30|11072.93|11072.93|11072.82|11072.82|11072.93|11072.93|11072.82|11072.82|0
1606477780000|2020-11-27 11:49:40|11072.65|11072.65|11071.44|11071.44|11072.65|11072.65|11071.44|11071.44|0
1606477790000|2020-11-27 11:49:50|11071.34|11071.34|11071|11071|11071.34|11071.34|11071|11071|0
1606477810000|2020-11-27 11:50:10|11070.76|11070.76|11070.63|11070.63|11070.76|11070.76|11070.63|11070.63|0
1606477820000|2020-11-27 11:50:20|11070.89|11070.89|11071.02|11071.02|11071.02|11071.02|11070.89|11070.89|0
1606477830000|2020-11-27 11:50:30|11071.38|11071.38|11071.48|11071.48|11071.48|11071.48|11071.38|11071.38|0
1606477840000|2020-11-27 11:50:40|11071.31|11071.31|11071.22|11071.22|11071.31|11071.31|11071.22|11071.22|0
1606477860000|2020-11-27 11:51:00|11070.99|11070.99|11071.11|11071.11|11071.11|11071.11|11070.99|11070.99|0
1606477870000|2020-11-27 11:51:10|11070.28|11070.28|11070|11070|11070.28|11070.28|11069.76|11069.76|0
1606477880000|2020-11-27 11:51:20|11069.76|11069.76|11069.24|11069.24|11069.76|11069.76|11069.24|11069.24|0
1606477890000|2020-11-27 11:51:30|11069.07|11069.07|11069.22|11069.22|11069.22|11069.22|11068.98|11068.98|0
1606477900000|2020-11-27 11:51:40|11069.1|11069.1|11068.98|11068.98|11069.1|11069.1|11068.98|11068.98|0
1606477910000|2020-11-27 11:51:50|11069.22|11069.22|11068.85|11068.85|11069.22|11069.22|11068.85|11068.85|0
1606477920000|2020-11-27 11:52:00|11068.56|11068.56|11066.71|11066.71|11068.56|11068.56|11066.71|11066.71|0
1606477930000|2020-11-27 11:52:10|11065.51|11065.51|11065.74|11065.74|11066.46|11066.46|11064.91|11064.91|0
1606477970000|2020-11-27 11:52:50|11066.21|11066.21|11067.03|11067.03|11067.03|11067.03|11066.21|11066.21|0
1606477980000|2020-11-27 11:53:00|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|11067.86|0
1606478010000|2020-11-27 11:53:30|11068|11068|11067.71|11067.71|11068|11068|11067.71|11067.71|0
1606478030000|2020-11-27 11:53:50|11067.83|11067.83|11067.83|11067.83|11067.83|11067.83|11067.83|11067.83|0
1606478040000|2020-11-27 11:54:00|11067.66|11067.66|11067.66|11067.66|11067.66|11067.66|11067.66|11067.66|0
1606478050000|2020-11-27 11:54:10|11067.76|11067.76|11067.85|11067.85|11067.85|11067.85|11067.76|11067.76|0
1606478060000|2020-11-27 11:54:20|11067.72|11067.72|11067.26|11067.26|11067.72|11067.72|11067.05|11067.05|0
1606478070000|2020-11-27 11:54:30|11067.35|11067.35|11067.15|11067.15|11067.54|11067.54|11067.15|11067.15|0
1606478080000|2020-11-27 11:54:40|11066.81|11066.81|11066.81|11066.81|11066.81|11066.81|11066.81|11066.81|0
1606478090000|2020-11-27 11:54:50|11066.94|11066.94|11066.48|11066.48|11067.11|11067.11|11066.48|11066.48|0
1606478100000|2020-11-27 11:55:00|11066.33|11066.33|11065.71|11065.71|11066.33|11066.33|11065.71|11065.71|0
1606478110000|2020-11-27 11:55:10|11065.35|11065.35|11067.04|11067.04|11067.04|11067.04|11065.35|11065.35|0
1606478120000|2020-11-27 11:55:20|11067.4|11067.4|11067.4|11067.4|11067.4|11067.4|11067.4|11067.4|0
1606478130000|2020-11-27 11:55:30|11067.69|11067.69|11067.69|11067.69|11067.69|11067.69|11067.69|11067.69|0
1606478140000|2020-11-27 11:55:40|11067.88|11067.88|11068.39|11068.39|11068.39|11068.39|11067.88|11067.88|0
1606478170000|2020-11-27 11:56:10|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|0
1606478180000|2020-11-27 11:56:20|11068.08|11068.08|11068.38|11068.38|11068.61|11068.61|11067.78|11067.78|0
1606478190000|2020-11-27 11:56:30|11068.56|11068.56|11068.51|11068.51|11068.56|11068.56|11068.37|11068.37|0
1606478220000|2020-11-27 11:57:00|11068.66|11068.66|11068.49|11068.49|11068.66|11068.66|11068.49|11068.49|0
1606478230000|2020-11-27 11:57:10|11068.61|11068.61|11068.61|11068.61|11068.61|11068.61|11068.61|11068.61|0
1606478240000|2020-11-27 11:57:20|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|0
1606478250000|2020-11-27 11:57:30|11068.39|11068.39|11068.49|11068.49|11068.49|11068.49|11068.39|11068.39|0
1606478260000|2020-11-27 11:57:40|11068.32|11068.32|11068.15|11068.15|11068.32|11068.32|11068.15|11068.15|0
1606478290000|2020-11-27 11:58:10|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|11067.91|0
1606478300000|2020-11-27 11:58:20|11068.28|11068.28|11068.64|11068.64|11068.64|11068.64|11068.28|11068.28|0
1606478310000|2020-11-27 11:58:30|11068.73|11068.73|11068.37|11068.37|11068.73|11068.73|11068.37|11068.37|0
1606478320000|2020-11-27 11:58:40|11067.55|11067.55|11067.55|11067.55|11067.55|11067.55|11067.55|11067.55|0
1606478360000|2020-11-27 11:59:20|11066.72|11066.72|11066.49|11066.49|11066.72|11066.72|11066.49|11066.49|0
1606478370000|2020-11-27 11:59:30|11067.07|11067.07|11067.07|11067.07|11067.07|11067.07|11067.07|11067.07|0
1606478380000|2020-11-27 11:59:40|11067.3|11067.3|11067.69|11067.69|11067.69|11067.69|11067.3|11067.3|0
1606478390000|2020-11-27 11:59:50|11067.75|11067.75|11069.16|11069.16|11069.16|11069.16|11067.75|11067.75|0
1606478400000|2020-11-27 12:00:00|11069.35|11069.35|11068.92|11068.92|11069.35|11069.35|11068.92|11068.92|0
1606478410000|2020-11-27 12:00:10|11068.83|11068.83|11069.17|11069.17|11069.17|11069.17|11068.83|11068.83|0
1606478420000|2020-11-27 12:00:20|11068.79|11068.79|11070.12|11070.12|11070.12|11070.12|11068.47|11068.47|0
1606478440000|2020-11-27 12:00:40|11070.48|11070.48|11070.48|11070.48|11070.48|11070.48|11070.48|11070.48|0
1606478460000|2020-11-27 12:01:00|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|0
1606478470000|2020-11-27 12:01:10|11069.9|11069.9|11069.9|11069.9|11069.9|11069.9|11069.9|11069.9|0
1606478480000|2020-11-27 12:01:20|11069.79|11069.79|11070.02|11070.02|11070.02|11070.02|11069.79|11069.79|0
1606478490000|2020-11-27 12:01:30|11070.31|11070.31|11070.31|11070.31|11070.31|11070.31|11070.31|11070.31|0
1606478500000|2020-11-27 12:01:40|11070.17|11070.17|11070.17|11070.17|11070.17|11070.17|11070.17|11070.17|0
1606478510000|2020-11-27 12:01:50|11070|11070|11069.83|11069.83|11070|11070|11069.83|11069.83|0
1606478520000|2020-11-27 12:02:00|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|0
1606478530000|2020-11-27 12:02:10|11069.39|11069.39|11069.48|11069.48|11069.63|11069.63|11069.39|11069.39|0
1606478540000|2020-11-27 12:02:20|11069.14|11069.14|11069.61|11069.61|11069.61|11069.61|11069.14|11069.14|0
1606478550000|2020-11-27 12:02:30|11069.25|11069.25|11068.33|11068.33|11069.25|11069.25|11068.33|11068.33|0
1606478580000|2020-11-27 12:03:00|11068.56|11068.56|11068.56|11068.56|11068.56|11068.56|11068.56|11068.56|0
1606478600000|2020-11-27 12:03:20|11067.88|11067.88|11067.88|11067.88|11067.88|11067.88|11067.88|11067.88|0
1606478630000|2020-11-27 12:03:50|11067.51|11067.51|11066.82|11066.82|11067.51|11067.51|11066.82|11066.82|0
1606478650000|2020-11-27 12:04:10|11066.67|11066.67|11066.67|11066.67|11066.67|11066.67|11066.67|11066.67|0
1606478660000|2020-11-27 12:04:20|11065.85|11065.85|11065.85|11065.85|11065.85|11065.85|11065.85|11065.85|0
1606478670000|2020-11-27 12:04:30|11065.61|11065.61|11065.32|11065.32|11065.61|11065.61|11065.32|11065.32|0
1606478680000|2020-11-27 12:04:40|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|0
1606478690000|2020-11-27 12:04:50|11064.98|11064.98|11065.49|11065.49|11065.49|11065.49|11064.98|11064.98|0
1606478710000|2020-11-27 12:05:10|11066.14|11066.14|11066.94|11066.94|11067.31|11067.31|11066.14|11066.14|0
1606478720000|2020-11-27 12:05:20|11067.28|11067.28|11067.52|11067.52|11067.52|11067.52|11067.28|11067.28|0
1606478730000|2020-11-27 12:05:30|11067.18|11067.18|11067.18|11067.18|11067.18|11067.18|11067.18|11067.18|0
1606478750000|2020-11-27 12:05:50|11066.99|11066.99|11066.99|11066.99|11066.99|11066.99|11066.99|11066.99|0
1606478760000|2020-11-27 12:06:00|11066.7|11066.7|11067.52|11067.52|11067.52|11067.52|11066.7|11066.7|0
1606478790000|2020-11-27 12:06:30|11067.38|11067.38|11067.38|11067.38|11067.38|11067.38|11067.38|11067.38|0
1606478800000|2020-11-27 12:06:40|11067.74|11067.74|11067.74|11067.74|11067.74|11067.74|11066.09|11066.09|0
1606478820000|2020-11-27 12:07:00|11068.21|11068.21|11068.21|11068.21|11068.21|11068.21|11068.21|11068.21|0
1606478830000|2020-11-27 12:07:10|11068.72|11068.72|11068.72|11068.72|11068.72|11068.72|11068.72|11068.72|0
1606478850000|2020-11-27 12:07:30|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|11068.35|0
1606478860000|2020-11-27 12:07:40|11068.98|11068.98|11070.22|11070.22|11070.22|11070.22|11068.98|11068.98|0
1606478870000|2020-11-27 12:07:50|11070.34|11070.34|11070.34|11070.34|11070.34|11070.34|11070.34|11070.34|0
1606478880000|2020-11-27 12:08:00|11070.96|11070.96|11070.96|11070.96|11070.96|11070.96|11070.96|11070.96|0
1606478890000|2020-11-27 12:08:10|11070.87|11070.87|11070.68|11070.68|11070.87|11070.87|11070.68|11070.68|0
1606478900000|2020-11-27 12:08:20|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|0
1606478910000|2020-11-27 12:08:30|11070.56|11070.56|11070.56|11070.56|11070.56|11070.56|11070.56|11070.56|0
1606478930000|2020-11-27 12:08:50|11069.74|11069.74|11069.74|11069.74|11069.74|11069.74|11069.74|11069.74|0
1606478960000|2020-11-27 12:09:20|11070.25|11070.25|11070.59|11070.59|11070.59|11070.59|11070.25|11070.25|0
1606478990000|2020-11-27 12:09:50|11069.77|11069.77|11069.58|11069.58|11069.77|11069.77|11069.58|11069.58|0
1606479000000|2020-11-27 12:10:00|11069.48|11069.48|11070.11|11070.11|11070.11|11070.11|11069.48|11069.48|0
1606479030000|2020-11-27 12:10:30|11070.27|11070.27|11069.59|11069.59|11070.27|11070.27|11069.45|11069.45|0
1606479040000|2020-11-27 12:10:40|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|0
1606479050000|2020-11-27 12:10:50|11068|11068|11067.83|11067.83|11068|11068|11067.83|11067.83|0
1606479060000|2020-11-27 12:11:00|11068.66|11068.66|11068.15|11068.15|11068.66|11068.66|11068.15|11068.15|0
1606479070000|2020-11-27 12:11:10|11068.07|11068.07|11068|11068|11068.07|11068.07|11068|11068|0
1606479080000|2020-11-27 12:11:20|11067.77|11067.77|11068.59|11068.59|11068.59|11068.59|11067.77|11067.77|0
1606479090000|2020-11-27 12:11:30|11068.01|11068.01|11068.17|11068.17|11068.3|11068.3|11068.01|11068.01|0
1606479100000|2020-11-27 12:11:40|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|11067.92|0
1606479110000|2020-11-27 12:11:50|11067.82|11067.82|11067.17|11067.17|11067.97|11067.97|11067.17|11067.17|0
1606479140000|2020-11-27 12:12:20|11067.8|11067.8|11069.01|11069.01|11069.01|11069.01|11067.56|11067.56|0
1606479150000|2020-11-27 12:12:30|11068.68|11068.68|11068.81|11068.81|11068.81|11068.81|11068.68|11068.68|0
1606479160000|2020-11-27 12:12:40|11068.69|11068.69|11068.03|11068.03|11068.69|11068.69|11067.96|11067.96|0
1606479170000|2020-11-27 12:12:50|11067.79|11067.79|11067.45|11067.45|11067.79|11067.79|11067.45|11067.45|0
1606479180000|2020-11-27 12:13:00|11067.31|11067.31|11066.69|11066.69|11067.31|11067.31|11066.69|11066.69|0
1606479190000|2020-11-27 12:13:10|11066.41|11066.41|11065.81|11065.81|11066.41|11066.41|11065.81|11065.81|0
1606479200000|2020-11-27 12:13:20|11065.45|11065.45|11065.37|11065.37|11065.45|11065.45|11065.37|11065.37|0
1606479210000|2020-11-27 12:13:30|11065.43|11065.43|11065.14|11065.14|11065.43|11065.43|11065.14|11065.14|0
1606479220000|2020-11-27 12:13:40|11063.9|11063.9|11063.9|11063.9|11063.9|11063.9|11063.9|11063.9|0
1606479230000|2020-11-27 12:13:50|11063.8|11063.8|11064.13|11064.13|11064.19|11064.19|11063.57|11063.57|0
1606479240000|2020-11-27 12:14:00|11063.86|11063.86|11063.56|11063.56|11063.86|11063.86|11063.39|11063.39|0
1606479260000|2020-11-27 12:14:20|11063.8|11063.8|11063.97|11063.97|11063.97|11063.97|11063.8|11063.8|0
1606479270000|2020-11-27 12:14:30|11064.15|11064.15|11064.09|11064.09|11064.15|11064.15|11064.09|11064.09|0
1606479280000|2020-11-27 12:14:40|11064.26|11064.26|11064.43|11064.43|11064.43|11064.43|11064.26|11064.26|0
1606479290000|2020-11-27 12:14:50|11063.6|11063.6|11063.89|11063.89|11063.89|11063.89|11063.6|11063.6|0
1606479300000|2020-11-27 12:15:00|11064.06|11064.06|11064.06|11064.06|11064.06|11064.06|11064.06|11064.06|0
1606479310000|2020-11-27 12:15:10|11063.98|11063.98|11063.81|11063.81|11063.98|11063.98|11063.81|11063.81|0
1606479320000|2020-11-27 12:15:20|11063.23|11063.23|11063.23|11063.23|11063.23|11063.23|11063.23|11063.23|0
1606479330000|2020-11-27 12:15:30|11062.85|11062.85|11062.85|11062.85|11062.85|11062.85|11062.85|11062.85|0
1606479340000|2020-11-27 12:15:40|11063.21|11063.21|11063.58|11063.58|11063.58|11063.58|11063.21|11063.21|0
1606479360000|2020-11-27 12:16:00|11063.75|11063.75|11063.92|11063.92|11063.92|11063.92|11063.75|11063.75|0
1606479370000|2020-11-27 12:16:10|11063.75|11063.75|11062.35|11062.35|11063.75|11063.75|11062.35|11062.35|0
1606479380000|2020-11-27 12:16:20|11060.7|11060.7|11060.58|11060.58|11060.7|11060.7|11060.58|11060.58|0
1606479390000|2020-11-27 12:16:30|11060.24|11060.24|11060.53|11060.53|11060.53|11060.53|11060.24|11060.24|0
1606479400000|2020-11-27 12:16:40|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|0
1606479410000|2020-11-27 12:16:50|11060.72|11060.72|11060.89|11060.89|11060.89|11060.89|11060.72|11060.72|0
1606479420000|2020-11-27 12:17:00|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|0
1606479430000|2020-11-27 12:17:10|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|11060.89|0
1606479440000|2020-11-27 12:17:20|11060.78|11060.78|11060.59|11060.59|11060.78|11060.78|11060.59|11060.59|0
1606479450000|2020-11-27 12:17:30|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|11060.08|0
1606479460000|2020-11-27 12:17:40|11059.91|11059.91|11059.91|11059.91|11059.91|11059.91|11059.91|11059.91|0
1606479470000|2020-11-27 12:17:50|11059.81|11059.81|11059.81|11059.81|11059.81|11059.81|11059.81|11059.81|0
1606479480000|2020-11-27 12:18:00|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|0
1606479500000|2020-11-27 12:18:20|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|11058.82|0
1606479510000|2020-11-27 12:18:30|11057.17|11057.17|11057.8|11057.8|11057.8|11057.8|11057.17|11057.17|0
1606479550000|2020-11-27 12:19:10|11057.7|11057.7|11057.51|11057.51|11057.7|11057.7|11057.51|11057.51|0
1606479570000|2020-11-27 12:19:30|11057.68|11057.68|11057.07|11057.07|11057.68|11057.68|11057.07|11057.07|0
1606479590000|2020-11-27 12:19:50|11056.78|11056.78|11056.78|11056.78|11056.78|11056.78|11056.78|11056.78|0
1606479600000|2020-11-27 12:20:00|11057.23|11057.23|11057.52|11057.52|11057.52|11057.52|11057.23|11057.23|0
1606479610000|2020-11-27 12:20:10|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|0
1606479620000|2020-11-27 12:20:20|11057.75|11057.75|11058.22|11058.22|11058.22|11058.22|11057.75|11057.75|0
1606479640000|2020-11-27 12:20:40|11058.15|11058.15|11057.47|11057.47|11058.15|11058.15|11057.47|11057.47|0
1606479650000|2020-11-27 12:20:50|11057.54|11057.54|11057.54|11057.54|11057.54|11057.54|11057.54|11057.54|0
1606479670000|2020-11-27 12:21:10|11057.47|11057.47|11057.41|11057.41|11057.47|11057.47|11057.41|11057.41|0
1606479680000|2020-11-27 12:21:20|11057.31|11057.31|11057.31|11057.31|11057.31|11057.31|11057.31|11057.31|0
1606479700000|2020-11-27 12:21:40|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|11057.93|0
1606479710000|2020-11-27 12:21:50|11057.69|11057.69|11057.93|11057.93|11057.93|11057.93|11057.69|11057.69|0
1606479720000|2020-11-27 12:22:00|11057.84|11057.84|11057.84|11057.84|11057.84|11057.84|11057.84|11057.84|0
1606479730000|2020-11-27 12:22:10|11057.58|11057.58|11057.14|11057.14|11057.58|11057.58|11057.14|11057.14|0
1606479740000|2020-11-27 12:22:20|11056.92|11056.92|11056.63|11056.63|11057.04|11057.04|11056.63|11056.63|0
1606479750000|2020-11-27 12:22:30|11056.51|11056.51|11056.74|11056.74|11056.8|11056.8|11056.51|11056.51|0
1606479760000|2020-11-27 12:22:40|11056.91|11056.91|11056.67|11056.67|11057.05|11057.05|11056.52|11056.52|0
1606479770000|2020-11-27 12:22:50|11056.84|11056.84|11056.09|11056.09|11056.84|11056.84|11056.09|11056.09|0
1606479780000|2020-11-27 12:23:00|11056.28|11056.28|11055.16|11055.16|11056.28|11056.28|11055.16|11055.16|0
1606479790000|2020-11-27 12:23:10|11055.22|11055.22|11055.17|11055.17|11055.41|11055.41|11055.17|11055.17|0
1606479800000|2020-11-27 12:23:20|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|11055.61|0
1606479810000|2020-11-27 12:23:30|11055.25|11055.25|11055.48|11055.48|11055.48|11055.48|11055.25|11055.25|0
1606479820000|2020-11-27 12:23:40|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|11055.72|0
1606479830000|2020-11-27 12:23:50|11055.35|11055.35|11055.43|11055.43|11055.43|11055.43|11055.26|11055.26|0
1606479850000|2020-11-27 12:24:10|11055.26|11055.26|11055.44|11055.44|11055.61|11055.61|11055.26|11055.26|0
1606479860000|2020-11-27 12:24:20|11056.26|11056.26|11056.26|11056.26|11056.26|11056.26|11056.26|11056.26|0
1606479880000|2020-11-27 12:24:40|11056.99|11056.99|11057.36|11057.36|11057.36|11057.36|11056.99|11056.99|0
1606479900000|2020-11-27 12:25:00|11057.73|11057.73|11057.63|11057.63|11058.49|11058.49|11057.63|11057.63|0
1606479910000|2020-11-27 12:25:10|11057.49|11057.49|11057.26|11057.26|11057.69|11057.69|11057.26|11057.26|0
1606479930000|2020-11-27 12:25:30|11057.7|11057.7|11056.81|11056.81|11057.7|11057.7|11056.81|11056.81|0
1606479940000|2020-11-27 12:25:40|11057.07|11057.07|11056.94|11056.94|11057.07|11057.07|11056.94|11056.94|0
1606479950000|2020-11-27 12:25:50|11057.09|11057.09|11057.7|11057.7|11057.7|11057.7|11057.09|11057.09|0
1606479960000|2020-11-27 12:26:00|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|0
1606479970000|2020-11-27 12:26:10|11057.49|11057.49|11056.11|11056.11|11057.49|11057.49|11053.84|11053.84|0
1606479980000|2020-11-27 12:26:20|11055.94|11055.94|11055.77|11055.77|11055.94|11055.94|11055.77|11055.77|0
1606479990000|2020-11-27 12:26:30|11056.11|11056.11|11056.23|11056.23|11056.23|11056.23|11056.02|11056.02|0
1606480020000|2020-11-27 12:27:00|11056.06|11056.06|11055.43|11055.43|11056.06|11056.06|11055.43|11055.43|0
1606480040000|2020-11-27 12:27:20|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|11055.55|0
1606480050000|2020-11-27 12:27:30|11055.26|11055.26|11055.5|11055.5|11055.5|11055.5|11055.26|11055.26|0
1606480060000|2020-11-27 12:27:40|11055.16|11055.16|11055.16|11055.16|11055.16|11055.16|11055.16|11055.16|0
1606480070000|2020-11-27 12:27:50|11054.92|11054.92|11052.94|11052.94|11054.92|11054.92|11052.94|11052.94|0
1606480080000|2020-11-27 12:28:00|11053.17|11053.17|11053.64|11053.64|11053.64|11053.64|11053.17|11053.17|0
1606480090000|2020-11-27 12:28:10|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|11053.83|0
1606480100000|2020-11-27 12:28:20|11052.98|11052.98|11052.98|11052.98|11052.98|11052.98|11052.98|11052.98|0
1606480110000|2020-11-27 12:28:30|11052.62|11052.62|11052.37|11052.37|11052.62|11052.62|11052.25|11052.25|0
1606480120000|2020-11-27 12:28:40|11052|11052|11052.29|11052.29|11052.29|11052.29|11052|11052|0
1606480130000|2020-11-27 12:28:50|11052.66|11052.66|11052.66|11052.66|11052.66|11052.66|11052.66|11052.66|0
1606480140000|2020-11-27 12:29:00|11051.83|11051.83|11051.97|11051.97|11051.97|11051.97|11051.74|11051.74|0
1606480150000|2020-11-27 12:29:10|11053.62|11053.62|11053.62|11053.62|11053.62|11053.62|11053.62|11053.62|0
1606480170000|2020-11-27 12:29:30|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|11054.09|0
1606480180000|2020-11-27 12:29:40|11054.36|11054.36|11054.36|11054.36|11054.36|11054.36|11054.36|11054.36|0
1606480190000|2020-11-27 12:29:50|11054.02|11054.02|11054.22|11054.22|11054.22|11054.22|11054.02|11054.02|0
1606480200000|2020-11-27 12:30:00|11053.99|11053.99|11053.7|11053.7|11053.99|11053.99|11053.7|11053.7|0
1606480210000|2020-11-27 12:30:10|11052.87|11052.87|11052.31|11052.31|11052.87|11052.87|11052.05|11052.05|0
1606480220000|2020-11-27 12:30:20|11052.6|11052.6|11052.66|11052.66|11052.66|11052.66|11052.6|11052.6|0
1606480230000|2020-11-27 12:30:30|11052.85|11052.85|11054.03|11054.03|11054.03|11054.03|11052.85|11052.85|0
1606480240000|2020-11-27 12:30:40|11054.12|11054.12|11054.22|11054.22|11054.22|11054.22|11054.12|11054.12|0
1606480250000|2020-11-27 12:30:50|11054.05|11054.05|11054.51|11054.51|11054.51|11054.51|11054.05|11054.05|0
1606480260000|2020-11-27 12:31:00|11054.34|11054.34|11054.98|11054.98|11054.98|11054.98|11054.34|11054.34|0
1606480270000|2020-11-27 12:31:10|11055.32|11055.32|11055.49|11055.49|11055.49|11055.49|11055.32|11055.32|0
1606480290000|2020-11-27 12:31:30|11055.59|11055.59|11055.82|11055.82|11055.82|11055.82|11055.59|11055.59|0
1606480300000|2020-11-27 12:31:40|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|0
1606480310000|2020-11-27 12:31:50|11056.62|11056.62|11057.35|11057.35|11057.35|11057.35|11056.62|11056.62|0
1606480320000|2020-11-27 12:32:00|11058.09|11058.09|11057.63|11057.63|11058.21|11058.21|11057.63|11057.63|0
1606480330000|2020-11-27 12:32:10|11057.87|11057.87|11058.06|11058.06|11058.25|11058.25|11057.87|11057.87|0
1606480340000|2020-11-27 12:32:20|11058.35|11058.35|11058.35|11058.35|11058.35|11058.35|11058.35|11058.35|0
1606480360000|2020-11-27 12:32:40|11058.69|11058.69|11059.92|11059.92|11059.92|11059.92|11058.69|11058.69|0
1606480370000|2020-11-27 12:32:50|11060.28|11060.28|11059.77|11059.77|11060.45|11060.45|11059.77|11059.77|0
1606480380000|2020-11-27 12:33:00|11059.97|11059.97|11059.97|11059.97|11059.97|11059.97|11059.97|11059.97|0
1606480390000|2020-11-27 12:33:10|11060.79|11060.79|11061.08|11061.08|11061.08|11061.08|11060.79|11060.79|0
1606480400000|2020-11-27 12:33:20|11061.71|11061.71|11062.41|11062.41|11062.53|11062.53|11061.71|11061.71|0
1606480420000|2020-11-27 12:33:40|11062.48|11062.48|11062.48|11062.48|11062.48|11062.48|11062.48|11062.48|0
1606480430000|2020-11-27 12:33:50|11062.81|11062.81|11062.81|11062.81|11062.81|11062.81|11062.81|11062.81|0
1606480440000|2020-11-27 12:34:00|11062.52|11062.52|11062.35|11062.35|11062.52|11062.52|11062.35|11062.35|0
1606480480000|2020-11-27 12:34:40|11062.2|11062.2|11062.2|11062.2|11062.2|11062.2|11062.2|11062.2|0
1606480490000|2020-11-27 12:34:50|11062.03|11062.03|11061.41|11061.41|11062.03|11062.03|11061.41|11061.41|0
1606480500000|2020-11-27 12:35:00|11061.53|11061.53|11061.53|11061.53|11061.53|11061.53|11061.53|11061.53|0
1606480510000|2020-11-27 12:35:10|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|0
1606480520000|2020-11-27 12:35:20|11060.97|11060.97|11060.97|11060.97|11060.97|11060.97|11060.97|11060.97|0
1606480530000|2020-11-27 12:35:30|11060.8|11060.8|11061.58|11061.58|11061.58|11061.58|11060.51|11060.51|0
1606480540000|2020-11-27 12:35:40|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|0
1606480570000|2020-11-27 12:36:10|11060.88|11060.88|11060.76|11060.76|11060.88|11060.88|11060.76|11060.76|0
1606480580000|2020-11-27 12:36:20|11060.57|11060.57|11060.74|11060.74|11060.74|11060.74|11060.57|11060.57|0
1606480590000|2020-11-27 12:36:30|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|0
1606480630000|2020-11-27 12:37:10|11060.63|11060.63|11060.29|11060.29|11060.63|11060.63|11060.29|11060.29|0
1606480640000|2020-11-27 12:37:20|11059.95|11059.95|11059.84|11059.84|11059.95|11059.95|11059.84|11059.84|0
1606480650000|2020-11-27 12:37:30|11060.07|11060.07|11059.87|11059.87|11060.07|11060.07|11059.87|11059.87|0
1606480660000|2020-11-27 12:37:40|11062.34|11062.34|11062.34|11062.34|11062.34|11062.34|11062.34|11062.34|0
1606480670000|2020-11-27 12:37:50|11062.22|11062.22|11062.52|11062.52|11062.52|11062.52|11062.09|11062.09|0
1606480680000|2020-11-27 12:38:00|11063|11063|11063|11063|11063.18|11063.18|11062.81|11062.81|0
1606480690000|2020-11-27 12:38:10|11063.06|11063.06|11063.06|11063.06|11063.06|11063.06|11063.06|11063.06|0
1606480700000|2020-11-27 12:38:20|11063|11063|11063|11063|11063|11063|11063|11063|0
1606480710000|2020-11-27 12:38:30|11062.66|11062.66|11062.3|11062.3|11062.78|11062.78|11062.3|11062.3|0
1606480720000|2020-11-27 12:38:40|11062.42|11062.42|11062.54|11062.54|11062.54|11062.54|11062.42|11062.42|0
1606480730000|2020-11-27 12:38:50|11062.24|11062.24|11061.81|11061.81|11062.24|11062.24|11061.81|11061.81|0
1606480740000|2020-11-27 12:39:00|11061.1|11061.1|11061.62|11061.62|11061.62|11061.62|11061.1|11061.1|0
1606480770000|2020-11-27 12:39:30|11061.75|11061.75|11061.04|11061.04|11061.75|11061.75|11061.04|11061.04|0
1606480780000|2020-11-27 12:39:40|11060.9|11060.9|11060.58|11060.58|11061.33|11061.33|11060.58|11060.58|0
1606480790000|2020-11-27 12:39:50|11060.51|11060.51|11060.51|11060.51|11060.51|11060.51|11060.51|11060.51|0
1606480800000|2020-11-27 12:40:00|11061.33|11061.33|11062.13|11062.13|11062.13|11062.13|11061.33|11061.33|0
1606480810000|2020-11-27 12:40:10|11062.19|11062.19|11062.29|11062.29|11062.29|11062.29|11062.19|11062.19|0
1606480820000|2020-11-27 12:40:20|11062|11062|11061.93|11061.93|11062|11062|11061.93|11061.93|0
1606480830000|2020-11-27 12:40:30|11061.11|11061.11|11060.97|11060.97|11061.11|11061.11|11060.97|11060.97|0
1606480840000|2020-11-27 12:40:40|11061.11|11061.11|11061.51|11061.51|11061.51|11061.51|11061.11|11061.11|0
1606480850000|2020-11-27 12:40:50|11061.88|11061.88|11061.88|11061.88|11061.88|11061.88|11061.88|11061.88|0
1606480860000|2020-11-27 12:41:00|11061.97|11061.97|11061.97|11061.97|11061.97|11061.97|11061.97|11061.97|0
1606480870000|2020-11-27 12:41:10|11061.89|11061.89|11061.89|11061.89|11061.89|11061.89|11061.89|11061.89|0
1606480900000|2020-11-27 12:41:40|11061.7|11061.7|11061.7|11061.7|11061.7|11061.7|11061.7|11061.7|0
1606480910000|2020-11-27 12:41:50|11061.33|11061.33|11060.9|11060.9|11061.33|11061.33|11060.9|11060.9|0
1606480920000|2020-11-27 12:42:00|11061|11061|11061.17|11061.17|11061.17|11061.17|11061|11061|0
1606480930000|2020-11-27 12:42:10|11061|11061|11061|11061|11061|11061|11061|11061|0
1606480940000|2020-11-27 12:42:20|11061.11|11061.11|11061.94|11061.94|11061.94|11061.94|11061.11|11061.11|0
1606480960000|2020-11-27 12:42:40|11062.06|11062.06|11061.23|11061.23|11062.06|11062.06|11061.23|11061.23|0
1606480980000|2020-11-27 12:43:00|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|11060.41|0
1606480990000|2020-11-27 12:43:10|11060.17|11060.17|11059.83|11059.83|11060.17|11060.17|11059.83|11059.83|0
1606481000000|2020-11-27 12:43:20|11059.01|11059.01|11058.86|11058.86|11059.01|11059.01|11058.86|11058.86|0
1606481010000|2020-11-27 12:43:30|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|11058.75|0
1606481020000|2020-11-27 12:43:40|11058.92|11058.92|11058.92|11058.92|11058.92|11058.92|11058.92|11058.92|0
1606481040000|2020-11-27 12:44:00|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|11058.99|0
1606481050000|2020-11-27 12:44:10|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|11058.7|0
1606481060000|2020-11-27 12:44:20|11058.6|11058.6|11056.91|11056.91|11058.6|11058.6|11056.91|11056.91|0
1606481070000|2020-11-27 12:44:30|11054.43|11054.43|11054.43|11054.43|11054.43|11054.43|11054.43|11054.43|0
1606481080000|2020-11-27 12:44:40|11054.09|11054.09|11053.12|11053.12|11054.09|11054.09|11053.12|11053.12|0
1606481100000|2020-11-27 12:45:00|11053.01|11053.01|11052.53|11052.53|11053.12|11053.12|11052.3|11052.3|0
1606481110000|2020-11-27 12:45:10|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|0
1606481120000|2020-11-27 12:45:20|11052.56|11052.56|11052.83|11052.83|11052.83|11052.83|11052.45|11052.45|0
1606481130000|2020-11-27 12:45:30|11052.92|11052.92|11053.28|11053.28|11053.28|11053.28|11052.92|11052.92|0
1606481140000|2020-11-27 12:45:40|11053.15|11053.15|11053.15|11053.15|11053.15|11053.15|11053.15|11053.15|0
1606481150000|2020-11-27 12:45:50|11052.86|11052.86|11051.12|11051.12|11052.86|11052.86|11051.12|11051.12|0
1606481160000|2020-11-27 12:46:00|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|11050.29|0
1606481170000|2020-11-27 12:46:10|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|11050.63|0
1606481180000|2020-11-27 12:46:20|11050.4|11050.4|11050.56|11050.56|11050.79|11050.79|11050.4|11050.4|0
1606481190000|2020-11-27 12:46:30|11051.26|11051.26|11052.35|11052.35|11052.35|11052.35|11051.26|11051.26|0
1606481200000|2020-11-27 12:46:40|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|11053.08|0
1606481210000|2020-11-27 12:46:50|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|11052.93|0
1606481220000|2020-11-27 12:47:00|11053.02|11053.02|11053.84|11053.84|11053.84|11053.84|11053.02|11053.02|0
1606481240000|2020-11-27 12:47:20|11053.93|11053.93|11053.84|11053.84|11053.93|11053.93|11053.84|11053.84|0
1606481250000|2020-11-27 12:47:30|11053.74|11053.74|11053.91|11053.91|11053.91|11053.91|11053.74|11053.74|0
1606481270000|2020-11-27 12:47:50|11053.73|11053.73|11053.73|11053.73|11053.73|11053.73|11053.73|11053.73|0
1606481280000|2020-11-27 12:48:00|11053.59|11053.59|11053.66|11053.66|11053.66|11053.66|11053.53|11053.53|0
1606481300000|2020-11-27 12:48:20|11052.84|11052.84|11052.84|11052.84|11052.84|11052.84|11052.84|11052.84|0
1606481310000|2020-11-27 12:48:30|11052.98|11052.98|11052.91|11052.91|11053.27|11053.27|11052.91|11052.91|0
1606481320000|2020-11-27 12:48:40|11052.09|11052.09|11052.29|11052.29|11052.29|11052.29|11052.09|11052.09|0
1606481330000|2020-11-27 12:48:50|11052.42|11052.42|11051.28|11051.28|11052.71|11052.71|11051.28|11051.28|0
1606481340000|2020-11-27 12:49:00|11051.19|11051.19|11050.73|11050.73|11051.19|11051.19|11050.73|11050.73|0
1606481350000|2020-11-27 12:49:10|11050.44|11050.44|11050.63|11050.63|11050.63|11050.63|11050.33|11050.33|0
1606481370000|2020-11-27 12:49:30|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|11050.92|0
1606481380000|2020-11-27 12:49:40|11048.45|11048.45|11048.58|11048.58|11049.28|11049.28|11048.28|11048.28|0
1606481390000|2020-11-27 12:49:50|11047.75|11047.75|11048.26|11048.26|11048.26|11048.26|11047.75|11047.75|0
1606481400000|2020-11-27 12:50:00|11048.63|11048.63|11049.35|11049.35|11049.35|11049.35|11048.53|11048.53|0
1606481410000|2020-11-27 12:50:10|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|0
1606481420000|2020-11-27 12:50:20|11048.73|11048.73|11048.84|11048.84|11048.84|11048.84|11048.73|11048.73|0
1606481430000|2020-11-27 12:50:30|11048.73|11048.73|11048.73|11048.73|11048.73|11048.73|11048.73|11048.73|0
1606481450000|2020-11-27 12:50:50|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|0
1606481460000|2020-11-27 12:51:00|11049.72|11049.72|11049.25|11049.25|11049.72|11049.72|11049.25|11049.25|0
1606481470000|2020-11-27 12:51:10|11049.54|11049.54|11049.83|11049.83|11049.83|11049.83|11049.54|11049.54|0
1606481480000|2020-11-27 12:51:20|11050|11050|11050.12|11050.12|11050.12|11050.12|11050|11050|0
1606481490000|2020-11-27 12:51:30|11050.24|11050.24|11050.43|11050.43|11050.52|11050.52|11050.24|11050.24|0
1606481500000|2020-11-27 12:51:40|11050.72|11050.72|11051.06|11051.06|11051.06|11051.06|11050.72|11050.72|0
1606481510000|2020-11-27 12:51:50|11051.42|11051.42|11051.95|11051.95|11051.95|11051.95|11051.42|11051.42|0
1606481520000|2020-11-27 12:52:00|11051.13|11051.13|11050.77|11050.77|11051.13|11051.13|11050.77|11050.77|0
1606481530000|2020-11-27 12:52:10|11050.94|11050.94|11050.6|11050.6|11050.94|11050.94|11050.6|11050.6|0
1606481540000|2020-11-27 12:52:20|11050.72|11050.72|11050.63|11050.63|11050.78|11050.78|11050.63|11050.63|0
1606481550000|2020-11-27 12:52:30|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|0
1606481560000|2020-11-27 12:52:40|11050.7|11050.7|11050.7|11050.7|11050.7|11050.7|11050.7|11050.7|0
1606481570000|2020-11-27 12:52:50|11050.59|11050.59|11050.59|11050.59|11050.59|11050.59|11050.59|11050.59|0
1606481580000|2020-11-27 12:53:00|11050.4|11050.4|11050.4|11050.4|11050.4|11050.4|11050.4|11050.4|0
1606481590000|2020-11-27 12:53:10|11049.58|11049.58|11048.04|11048.04|11049.69|11049.69|11048.04|11048.04|0
1606481600000|2020-11-27 12:53:20|11047.22|11047.22|11046.93|11046.93|11047.22|11047.22|11046.93|11046.93|0
1606481610000|2020-11-27 12:53:30|11046.57|11046.57|11046.57|11046.57|11046.57|11046.57|11046.57|11046.57|0
1606481620000|2020-11-27 12:53:40|11046.83|11046.83|11046.59|11046.59|11046.83|11046.83|11046.59|11046.59|0
1606481630000|2020-11-27 12:53:50|11047.71|11047.71|11047.64|11047.64|11047.71|11047.71|11047.64|11047.64|0
1606481640000|2020-11-27 12:54:00|11047.81|11047.81|11048|11048|11048|11048|11047.81|11047.81|0
1606481650000|2020-11-27 12:54:10|11048.2|11048.2|11049.22|11049.22|11049.22|11049.22|11048.2|11048.2|0
1606481670000|2020-11-27 12:54:30|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|0
1606481680000|2020-11-27 12:54:40|11050.23|11050.23|11050.4|11050.4|11050.4|11050.4|11050.23|11050.23|0
1606481690000|2020-11-27 12:54:50|11050.23|11050.23|11051.67|11051.67|11051.67|11051.67|11050.23|11050.23|0
1606481700000|2020-11-27 12:55:00|11051.86|11051.86|11051.86|11051.86|11051.86|11051.86|11051.86|11051.86|0
1606481710000|2020-11-27 12:55:10|11052.1|11052.1|11052.1|11052.1|11052.1|11052.1|11052.1|11052.1|0
1606481720000|2020-11-27 12:55:20|11051.28|11051.28|11051.39|11051.39|11051.39|11051.39|11051.28|11051.28|0
1606481730000|2020-11-27 12:55:30|11052.02|11052.02|11051.65|11051.65|11052.02|11052.02|11051.65|11051.65|0
1606481740000|2020-11-27 12:55:40|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|11051.46|0
1606481770000|2020-11-27 12:56:10|11051.29|11051.29|11051.29|11051.29|11051.29|11051.29|11051.29|11051.29|0
1606481780000|2020-11-27 12:56:20|11051.44|11051.44|11051.32|11051.32|11051.44|11051.44|11051.32|11051.32|0
1606481790000|2020-11-27 12:56:30|11050.7|11050.7|11049.64|11049.64|11050.7|11050.7|11049.64|11049.64|0
1606481800000|2020-11-27 12:56:40|11049.47|11049.47|11049.21|11049.21|11049.47|11049.47|11049.21|11049.21|0
1606481810000|2020-11-27 12:56:50|11049.35|11049.35|11048.99|11048.99|11049.35|11049.35|11048.99|11048.99|0
1606481820000|2020-11-27 12:57:00|11049.81|11049.81|11049.81|11049.81|11049.81|11049.81|11049.81|11049.81|0
1606481830000|2020-11-27 12:57:10|11049.61|11049.61|11049.61|11049.61|11049.61|11049.61|11049.5|11049.5|0
1606481840000|2020-11-27 12:57:20|11049.5|11049.5|11049.21|11049.21|11049.5|11049.5|11049.21|11049.21|0
1606481850000|2020-11-27 12:57:30|11049.04|11049.04|11048.94|11048.94|11049.04|11049.04|11048.94|11048.94|0
1606481870000|2020-11-27 12:57:50|11048.71|11048.71|11048.42|11048.42|11048.71|11048.71|11048.42|11048.42|0
1606481880000|2020-11-27 12:58:00|11048.24|11048.24|11047.42|11047.42|11048.24|11048.24|11047.42|11047.42|0
1606481890000|2020-11-27 12:58:10|11047.55|11047.55|11047.3|11047.3|11047.73|11047.73|11047.3|11047.3|0
1606481900000|2020-11-27 12:58:20|11047.2|11047.2|11046.58|11046.58|11047.2|11047.2|11046.58|11046.58|0
1606481910000|2020-11-27 12:58:30|11047.4|11047.4|11050.55|11050.55|11050.92|11050.92|11047.4|11047.4|0
1606481920000|2020-11-27 12:58:40|11049.93|11049.93|11049.93|11049.93|11049.93|11049.93|11049.93|11049.93|0
1606481930000|2020-11-27 12:58:50|11049.31|11049.31|11049.31|11049.31|11049.31|11049.31|11049.31|11049.31|0
1606481940000|2020-11-27 12:59:00|11049.24|11049.24|11049.44|11049.44|11049.44|11049.44|11049.24|11049.24|0
1606481950000|2020-11-27 12:59:10|11050.26|11050.26|11050.55|11050.55|11050.55|11050.55|11050.26|11050.26|0
1606481970000|2020-11-27 12:59:30|11051.17|11051.17|11051.17|11051.17|11051.17|11051.17|11051.17|11051.17|0
1606481980000|2020-11-27 12:59:40|11050.49|11050.49|11051.23|11051.23|11051.7|11051.7|11050.49|11050.49|0
1606481990000|2020-11-27 12:59:50|11051.3|11051.3|11052.39|11052.39|11052.39|11052.39|11051.3|11051.3|0
1606482000000|2020-11-27 13:00:00|11052.62|11052.62|11052.82|11052.82|11052.82|11052.82|11052.62|11052.62|0
1606482010000|2020-11-27 13:00:10|11053.64|11053.64|11053.21|11053.21|11053.74|11053.74|11053.21|11053.21|0
1606482020000|2020-11-27 13:00:20|11053.32|11053.32|11053.32|11053.32|11053.32|11053.32|11053.32|11053.32|0
1606482030000|2020-11-27 13:00:30|11053.15|11053.15|11053.32|11053.32|11053.32|11053.32|11053.15|11053.15|0
1606482040000|2020-11-27 13:00:40|11053.44|11053.44|11053.44|11053.44|11053.44|11053.44|11053.44|11053.44|0
1606482050000|2020-11-27 13:00:50|11053.63|11053.63|11053.72|11053.72|11053.72|11053.72|11053.63|11053.63|0
1606482060000|2020-11-27 13:01:00|11053.82|11053.82|11053.47|11053.47|11053.82|11053.82|11053.47|11053.47|0
1606482070000|2020-11-27 13:01:10|11053.38|11053.38|11054.2|11054.2|11054.2|11054.2|11053.38|11053.38|0
1606482080000|2020-11-27 13:01:20|11053.84|11053.84|11053.48|11053.48|11053.84|11053.84|11053.48|11053.48|0
1606482090000|2020-11-27 13:01:30|11052.65|11052.65|11052.65|11052.65|11052.65|11052.65|11052.65|11052.65|0
1606482100000|2020-11-27 13:01:40|11051.01|11051.01|11051.01|11051.01|11051.18|11051.18|11051.01|11051.01|0
1606482110000|2020-11-27 13:01:50|11050.84|11050.84|11050.74|11050.74|11051.03|11051.03|11050.74|11050.74|0
1606482120000|2020-11-27 13:02:00|11051.03|11051.03|11051.03|11051.03|11051.03|11051.03|11051.03|11051.03|0
1606482130000|2020-11-27 13:02:10|11051.15|11051.15|11052.09|11052.09|11052.09|11052.09|11051.15|11051.15|0
1606482140000|2020-11-27 13:02:20|11052.45|11052.45|11052.45|11052.45|11052.45|11052.45|11052.45|11052.45|0
1606482150000|2020-11-27 13:02:30|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|0
1606482160000|2020-11-27 13:02:40|11052.16|11052.16|11052.55|11052.55|11052.55|11052.55|11052.16|11052.16|0
1606482170000|2020-11-27 13:02:50|11052.38|11052.38|11052.38|11052.38|11052.38|11052.38|11052.38|11052.38|0
1606482180000|2020-11-27 13:03:00|11052.21|11052.21|11051.73|11051.73|11052.21|11052.21|11051.39|11051.39|0
1606482200000|2020-11-27 13:03:20|11051.84|11051.84|11051.84|11051.84|11051.84|11051.84|11051.84|11051.84|0
1606482210000|2020-11-27 13:03:30|11051.94|11051.94|11051.94|11051.94|11051.94|11051.94|11051.94|11051.94|0
1606482230000|2020-11-27 13:03:50|11051.32|11051.32|11051.55|11051.55|11051.55|11051.55|11051.32|11051.32|0
1606482240000|2020-11-27 13:04:00|11051.41|11051.41|11050.44|11050.44|11051.41|11051.41|11050.44|11050.44|0
1606482250000|2020-11-27 13:04:10|11050.29|11050.29|11049.03|11049.03|11050.29|11050.29|11049.03|11049.03|0
1606482260000|2020-11-27 13:04:20|11049.86|11049.86|11049.86|11049.86|11049.86|11049.86|11049.86|11049.86|0
1606482290000|2020-11-27 13:04:50|11049.69|11049.69|11049.69|11049.69|11049.69|11049.69|11049.69|11049.69|0
1606482300000|2020-11-27 13:05:00|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|11049.4|0
1606482310000|2020-11-27 13:05:10|11049.23|11049.23|11046.03|11046.03|11049.23|11049.23|11046.03|11046.03|0
1606482320000|2020-11-27 13:05:20|11045.86|11045.86|11045.31|11045.31|11045.86|11045.86|11045.31|11045.31|0
1606482330000|2020-11-27 13:05:30|11044.95|11044.95|11044.8|11044.8|11044.95|11044.95|11044.8|11044.8|0
1606482340000|2020-11-27 13:05:40|11044.95|11044.95|11045.12|11045.12|11045.12|11045.12|11044.95|11044.95|0
1606482350000|2020-11-27 13:05:50|11045.29|11045.29|11045.46|11045.46|11045.46|11045.46|11045.29|11045.29|0
1606482360000|2020-11-27 13:06:00|11045.69|11045.69|11046.06|11046.06|11046.06|11046.06|11045.69|11045.69|0
1606482370000|2020-11-27 13:06:10|11046.23|11046.23|11046.57|11046.57|11046.57|11046.57|11046.23|11046.23|0
1606482390000|2020-11-27 13:06:30|11046.33|11046.33|11046.21|11046.21|11046.33|11046.33|11046.21|11046.21|0
1606482400000|2020-11-27 13:06:40|11046.68|11046.68|11046.68|11046.68|11046.68|11046.68|11046.68|11046.68|0
1606482420000|2020-11-27 13:07:00|11046.59|11046.59|11047.13|11047.13|11047.13|11047.13|11046.59|11046.59|0
1606482430000|2020-11-27 13:07:10|11046.9|11046.9|11046.77|11046.77|11046.9|11046.9|11046.77|11046.77|0
1606482440000|2020-11-27 13:07:20|11046.65|11046.65|11046.58|11046.58|11046.65|11046.65|11046.58|11046.58|0
1606482450000|2020-11-27 13:07:30|11046.39|11046.39|11046.39|11046.39|11046.39|11046.39|11046.39|11046.39|0
1606482470000|2020-11-27 13:07:50|11046.51|11046.51|11046.7|11046.7|11046.99|11046.99|11046.51|11046.51|0
1606482480000|2020-11-27 13:08:00|11047.52|11047.52|11048.27|11048.27|11048.27|11048.27|11047.52|11047.52|0
1606482490000|2020-11-27 13:08:10|11048.03|11048.03|11048.98|11048.98|11048.98|11048.98|11048.03|11048.03|0
1606482500000|2020-11-27 13:08:20|11049.07|11049.07|11049.21|11049.21|11049.21|11049.21|11049.07|11049.07|0
1606482510000|2020-11-27 13:08:30|11049.35|11049.35|11048.1|11048.1|11049.75|11049.75|11048.1|11048.1|0
1606482520000|2020-11-27 13:08:40|11048.22|11048.22|11048.22|11048.22|11048.22|11048.22|11048.22|11048.22|0
1606482530000|2020-11-27 13:08:50|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|11048.34|0
1606482540000|2020-11-27 13:09:00|11048.51|11048.51|11047.5|11047.5|11048.51|11048.51|11047.5|11047.5|0
1606482560000|2020-11-27 13:09:20|11047.79|11047.79|11048.08|11048.08|11048.08|11048.08|11047.79|11047.79|0
1606482570000|2020-11-27 13:09:30|11048.2|11048.2|11047.94|11047.94|11048.2|11048.2|11047.94|11047.94|0
1606482580000|2020-11-27 13:09:40|11048.05|11048.05|11047.98|11047.98|11048.05|11048.05|11047.98|11047.98|0
1606482600000|2020-11-27 13:10:00|11047.62|11047.62|11048.21|11048.21|11048.21|11048.21|11047.38|11047.38|0
1606482610000|2020-11-27 13:10:10|11048.01|11048.01|11047.71|11047.71|11048.01|11048.01|11047.71|11047.71|0
1606482620000|2020-11-27 13:10:20|11047.59|11047.59|11047.59|11047.59|11047.59|11047.59|11047.59|11047.59|0
1606482640000|2020-11-27 13:10:40|11047.5|11047.5|11047.4|11047.4|11047.5|11047.5|11047.4|11047.4|0
1606482650000|2020-11-27 13:10:50|11047.23|11047.23|11047.23|11047.23|11047.23|11047.23|11047.23|11047.23|0
1606482660000|2020-11-27 13:11:00|11048.05|11048.05|11048.42|11048.42|11048.78|11048.78|11048.05|11048.05|0
1606482670000|2020-11-27 13:11:10|11048.25|11048.25|11048.25|11048.25|11048.25|11048.25|11048.25|11048.25|0
1606482680000|2020-11-27 13:11:20|11048.44|11048.44|11047.68|11047.68|11048.44|11048.44|11047.68|11047.68|0
1606482690000|2020-11-27 13:11:30|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|11048.5|0
1606482700000|2020-11-27 13:11:40|11049.32|11049.32|11048.95|11048.95|11049.32|11049.32|11048.95|11048.95|0
1606482710000|2020-11-27 13:11:50|11049.77|11049.77|11050.54|11050.54|11050.54|11050.54|11049.7|11049.7|0
1606482720000|2020-11-27 13:12:00|11050.67|11050.67|11051.4|11051.4|11051.4|11051.4|11050.67|11050.67|0
1606482730000|2020-11-27 13:12:10|11051.55|11051.55|11052.14|11052.14|11052.21|11052.21|11051.55|11051.55|0
1606482740000|2020-11-27 13:12:20|11052|11052|11052.1|11052.1|11052.17|11052.17|11052|11052|0
1606482750000|2020-11-27 13:12:30|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|0
1606482760000|2020-11-27 13:12:40|11051.75|11051.75|11051.75|11051.75|11051.75|11051.75|11051.75|11051.75|0
1606482770000|2020-11-27 13:12:50|11051.69|11051.69|11051.35|11051.35|11051.69|11051.69|11051.35|11051.35|0
1606482780000|2020-11-27 13:13:00|11050.52|11050.52|11050.16|11050.16|11050.52|11050.52|11050.16|11050.16|0
1606482790000|2020-11-27 13:13:10|11049.97|11049.97|11048.94|11048.94|11049.97|11049.97|11048.94|11048.94|0
1606482800000|2020-11-27 13:13:20|11049.06|11049.06|11048.77|11048.77|11049.06|11049.06|11048.77|11048.77|0
1606482820000|2020-11-27 13:13:40|11049|11049|11049|11049|11049|11049|11049|11049|0
1606482830000|2020-11-27 13:13:50|11048.87|11048.87|11048.87|11048.87|11048.87|11048.87|11048.87|11048.87|0
1606482850000|2020-11-27 13:14:10|11049.04|11049.04|11048.52|11048.52|11049.04|11049.04|11048.35|11048.35|0
1606482860000|2020-11-27 13:14:20|11048.37|11048.37|11048.31|11048.31|11048.37|11048.37|11048.31|11048.31|0
1606482870000|2020-11-27 13:14:30|11048.18|11048.18|11047.84|11047.84|11048.18|11048.18|11047.84|11047.84|0
1606482880000|2020-11-27 13:14:40|11047.75|11047.75|11046.83|11046.83|11047.75|11047.75|11046.83|11046.83|0
1606482890000|2020-11-27 13:14:50|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|0
1606482900000|2020-11-27 13:15:00|11045.55|11045.55|11044.98|11044.98|11045.55|11045.55|11044.98|11044.98|0
1606482910000|2020-11-27 13:15:10|11045.17|11045.17|11043.8|11043.8|11045.36|11045.36|11043.8|11043.8|0
1606482940000|2020-11-27 13:15:40|11043.12|11043.12|11043.12|11043.12|11043.12|11043.12|11043.12|11043.12|0
1606482950000|2020-11-27 13:15:50|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|0
1606482970000|2020-11-27 13:16:10|11042.65|11042.65|11042.48|11042.48|11042.65|11042.65|11042.29|11042.29|0
1606482980000|2020-11-27 13:16:20|11042.57|11042.57|11042.72|11042.72|11042.72|11042.72|11042.57|11042.57|0
1606482990000|2020-11-27 13:16:30|11043.23|11043.23|11043.14|11043.14|11043.23|11043.23|11043.14|11043.14|0
1606483000000|2020-11-27 13:16:40|11042.97|11042.97|11042.63|11042.63|11042.97|11042.97|11042.63|11042.63|0
1606483040000|2020-11-27 13:17:20|11042.8|11042.8|11042.95|11042.95|11042.95|11042.95|11042.8|11042.8|0
1606483050000|2020-11-27 13:17:30|11043.18|11043.18|11043.65|11043.65|11043.65|11043.65|11043.18|11043.18|0
1606483070000|2020-11-27 13:17:50|11043.91|11043.91|11044.28|11044.28|11044.28|11044.28|11043.66|11043.66|0
1606483080000|2020-11-27 13:18:00|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|11044.4|0
1606483100000|2020-11-27 13:18:20|11044.76|11044.76|11045.89|11045.89|11045.89|11045.89|11044.76|11044.76|0
1606483110000|2020-11-27 13:18:30|11045.82|11045.82|11045.82|11045.82|11045.82|11045.82|11045.05|11045.05|0
1606483120000|2020-11-27 13:18:40|11045.44|11045.44|11045.15|11045.15|11045.44|11045.44|11045.15|11045.15|0
1606483130000|2020-11-27 13:18:50|11045.97|11045.97|11047.62|11047.62|11047.62|11047.62|11045.97|11045.97|0
1606483140000|2020-11-27 13:19:00|11047.35|11047.35|11047.04|11047.04|11047.35|11047.35|11047.04|11047.04|0
1606483150000|2020-11-27 13:19:10|11046.94|11046.94|11047.32|11047.32|11047.32|11047.32|11046.94|11046.94|0
1606483180000|2020-11-27 13:19:40|11047.19|11047.19|11046.33|11046.33|11047.19|11047.19|11046.33|11046.33|0
1606483190000|2020-11-27 13:19:50|11046.16|11046.16|11046.16|11046.16|11046.16|11046.16|11046.16|11046.16|0
1606483200000|2020-11-27 13:20:00|11046.98|11046.98|11046.98|11046.98|11046.98|11046.98|11046.98|11046.98|0
1606483210000|2020-11-27 13:20:10|11046.6|11046.6|11046.81|11046.81|11046.94|11046.94|11046.6|11046.6|0
1606483220000|2020-11-27 13:20:20|11046.93|11046.93|11046.93|11046.93|11046.93|11046.93|11046.93|11046.93|0
1606483240000|2020-11-27 13:20:40|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|0
1606483250000|2020-11-27 13:20:50|11046.66|11046.66|11046.37|11046.37|11046.66|11046.66|11046.37|11046.37|0
1606483260000|2020-11-27 13:21:00|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|0
1606483270000|2020-11-27 13:21:10|11046.56|11046.56|11046.56|11046.56|11046.56|11046.56|11046.56|11046.56|0
1606483290000|2020-11-27 13:21:30|11046.39|11046.39|11045.89|11045.89|11046.39|11046.39|11045.26|11045.26|0
1606483300000|2020-11-27 13:21:40|11046.71|11046.71|11046.38|11046.38|11046.85|11046.85|11046.38|11046.38|0
1606483310000|2020-11-27 13:21:50|11046.51|11046.51|11046.36|11046.36|11047.09|11047.09|11046.36|11046.36|0
1606483320000|2020-11-27 13:22:00|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|11046.73|0
1606483330000|2020-11-27 13:22:10|11047.55|11047.55|11047.55|11047.55|11047.55|11047.55|11047.55|11047.55|0
1606483340000|2020-11-27 13:22:20|11048.38|11048.38|11047.89|11047.89|11048.38|11048.38|11047.89|11047.89|0
1606483360000|2020-11-27 13:22:40|11047.82|11047.82|11047.45|11047.45|11047.82|11047.82|11047.45|11047.45|0
1606483370000|2020-11-27 13:22:50|11047.28|11047.28|11047.1|11047.1|11047.28|11047.28|11047.1|11047.1|0
1606483380000|2020-11-27 13:23:00|11047.53|11047.53|11048.14|11048.14|11048.14|11048.14|11047.53|11047.53|0
1606483390000|2020-11-27 13:23:10|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|0
1606483400000|2020-11-27 13:23:20|11047.85|11047.85|11047.15|11047.15|11047.85|11047.85|11047.15|11047.15|0
1606483410000|2020-11-27 13:23:30|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|11046.79|0
1606483420000|2020-11-27 13:23:40|11046.55|11046.55|11045.42|11045.42|11046.55|11046.55|11044.86|11044.86|0
1606483430000|2020-11-27 13:23:50|11045.12|11045.12|11045.27|11045.27|11045.27|11045.27|11045.12|11045.12|0
1606483440000|2020-11-27 13:24:00|11045.03|11045.03|11045.2|11045.2|11045.2|11045.2|11045.03|11045.03|0
1606483460000|2020-11-27 13:24:20|11046.03|11046.03|11046.51|11046.51|11046.51|11046.51|11045.78|11045.78|0
1606483490000|2020-11-27 13:24:50|11046.64|11046.64|11046.45|11046.45|11046.64|11046.64|11046.45|11046.45|0
1606483500000|2020-11-27 13:25:00|11046.52|11046.52|11044.94|11044.94|11046.59|11046.59|11044.94|11044.94|0
1606483510000|2020-11-27 13:25:10|11045.62|11045.62|11045.09|11045.09|11045.62|11045.62|11045.09|11045.09|0
1606483520000|2020-11-27 13:25:20|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|11044.95|0
1606483530000|2020-11-27 13:25:30|11044.81|11044.81|11044.28|11044.28|11044.81|11044.81|11044.28|11044.28|0
1606483540000|2020-11-27 13:25:40|11044.05|11044.05|11044.05|11044.05|11044.05|11044.05|11044.05|11044.05|0
1606483550000|2020-11-27 13:25:50|11043.88|11043.88|11043.59|11043.59|11043.88|11043.88|11043.59|11043.59|0
1606483570000|2020-11-27 13:26:10|11043.47|11043.47|11043.47|11043.47|11043.47|11043.47|11043.4|11043.4|0
1606483580000|2020-11-27 13:26:20|11043.1|11043.1|11042.74|11042.74|11043.1|11043.1|11042.74|11042.74|0
1606483600000|2020-11-27 13:26:40|11042.62|11042.62|11042|11042|11042.62|11042.62|11042|11042|0
1606483610000|2020-11-27 13:26:50|11041.66|11041.66|11041.44|11041.44|11041.66|11041.66|11041.44|11041.44|0
1606483630000|2020-11-27 13:27:10|11041.68|11041.68|11042.16|11042.16|11042.16|11042.16|11041.68|11041.68|0
1606483640000|2020-11-27 13:27:20|11041.99|11041.99|11041.89|11041.89|11041.99|11041.99|11041.89|11041.89|0
1606483650000|2020-11-27 13:27:30|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|11041.65|0
1606483660000|2020-11-27 13:27:40|11041.47|11041.47|11042.31|11042.31|11042.48|11042.48|11041.47|11041.47|0
1606483670000|2020-11-27 13:27:50|11041.49|11041.49|11041.49|11041.49|11041.49|11041.49|11041.49|11041.49|0
1606483680000|2020-11-27 13:28:00|11041.3|11041.3|11040.68|11040.68|11041.3|11041.3|11040.68|11040.68|0
1606483690000|2020-11-27 13:28:10|11040.75|11040.75|11040.75|11040.75|11040.75|11040.75|11040.75|11040.75|0
1606483700000|2020-11-27 13:28:20|11040.55|11040.55|11040.35|11040.35|11040.55|11040.55|11040.35|11040.35|0
1606483710000|2020-11-27 13:28:30|11039.99|11039.99|11039.99|11039.99|11039.99|11039.99|11039.99|11039.99|0
1606483720000|2020-11-27 13:28:40|11039.16|11039.16|11037.62|11037.62|11039.16|11039.16|11037.62|11037.62|0
1606483730000|2020-11-27 13:28:50|11037.75|11037.75|11037.74|11037.74|11037.75|11037.75|11037.37|11037.37|0
1606483740000|2020-11-27 13:29:00|11038.1|11038.1|11039.75|11039.75|11039.75|11039.75|11038.1|11038.1|0
1606483750000|2020-11-27 13:29:10|11039.61|11039.61|11039.44|11039.44|11039.61|11039.61|11039.44|11039.44|0
1606483760000|2020-11-27 13:29:20|11039.58|11039.58|11039.92|11039.92|11039.92|11039.92|11039.58|11039.58|0
1606483770000|2020-11-27 13:29:30|11040.5|11040.5|11040.13|11040.13|11040.5|11040.5|11040.13|11040.13|0
1606483780000|2020-11-27 13:29:40|11040.25|11040.25|11041.08|11041.08|11041.08|11041.08|11040.25|11040.25|0
1606483790000|2020-11-27 13:29:50|11040.82|11040.82|11040.82|11040.82|11040.82|11040.82|11040.82|11040.82|0
1606483800000|2020-11-27 13:30:00|11040.89|11040.89|11040.32|11040.32|11040.89|11040.89|11040|11040|0
1606483810000|2020-11-27 13:30:10|11040.22|11040.22|11040.22|11040.22|11040.22|11040.22|11040.22|11040.22|0
1606483820000|2020-11-27 13:30:20|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|0
1606483840000|2020-11-27 13:30:40|11040.01|11040.01|11040.01|11040.01|11040.01|11040.01|11040.01|11040.01|0
1606483850000|2020-11-27 13:30:50|11040.83|11040.83|11040.3|11040.3|11040.83|11040.83|11040.3|11040.3|0
1606483860000|2020-11-27 13:31:00|11040.2|11040.2|11040.17|11040.17|11040.67|11040.67|11040.17|11040.17|0
1606483870000|2020-11-27 13:31:10|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|11040.05|0
1606483880000|2020-11-27 13:31:20|11040.22|11040.22|11040.73|11040.73|11040.73|11040.73|11040.22|11040.22|0
1606483890000|2020-11-27 13:31:30|11040.39|11040.39|11039.91|11039.91|11040.39|11040.39|11039.91|11039.91|0
1606483900000|2020-11-27 13:31:40|11040.08|11040.08|11040.08|11040.08|11040.08|11040.08|11040.08|11040.08|0
1606483910000|2020-11-27 13:31:50|11040.15|11040.15|11039.52|11039.52|11040.15|11040.15|11039.52|11039.52|0
1606483920000|2020-11-27 13:32:00|11039.33|11039.33|11039.01|11039.01|11039.33|11039.33|11039.01|11039.01|0
1606483950000|2020-11-27 13:32:30|11039.48|11039.48|11039.6|11039.6|11039.6|11039.6|11039.48|11039.48|0
1606483960000|2020-11-27 13:32:40|11039.48|11039.48|11039.37|11039.37|11039.49|11039.49|11039.37|11039.37|0
1606483980000|2020-11-27 13:33:00|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|11039.14|0
1606483990000|2020-11-27 13:33:10|11038.97|11038.97|11038.77|11038.77|11038.97|11038.97|11038.77|11038.77|0
1606484000000|2020-11-27 13:33:20|11038.92|11038.92|11038.79|11038.79|11038.92|11038.92|11038.79|11038.79|0
1606484020000|2020-11-27 13:33:40|11037.96|11037.96|11037.96|11037.96|11037.96|11037.96|11037.96|11037.96|0
1606484030000|2020-11-27 13:33:50|11037.49|11037.49|11038.43|11038.43|11038.43|11038.43|11037.49|11037.49|0
1606484040000|2020-11-27 13:34:00|11038.34|11038.34|11038.21|11038.21|11038.34|11038.34|11038.21|11038.21|0
1606484060000|2020-11-27 13:34:20|11038.09|11038.09|11037.69|11037.69|11038.09|11038.09|11037.69|11037.69|0
1606484070000|2020-11-27 13:34:30|11037.8|11037.8|11037.8|11037.8|11037.8|11037.8|11037.8|11037.8|0
1606484090000|2020-11-27 13:34:50|11036.98|11036.98|11036.98|11036.98|11036.98|11036.98|11036.98|11036.98|0
1606484100000|2020-11-27 13:35:00|11037.11|11037.11|11037.62|11037.62|11037.62|11037.62|11037.11|11037.11|0
1606484110000|2020-11-27 13:35:10|11037.98|11037.98|11038.85|11038.85|11038.85|11038.85|11037.62|11037.62|0
1606484120000|2020-11-27 13:35:20|11038.99|11038.99|11038.86|11038.86|11038.99|11038.99|11038.43|11038.43|0
1606484130000|2020-11-27 13:35:30|11039.1|11039.1|11039.32|11039.32|11039.32|11039.32|11038.86|11038.86|0
1606484140000|2020-11-27 13:35:40|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|0
1606484150000|2020-11-27 13:35:50|11039.18|11039.18|11039.18|11039.18|11039.18|11039.18|11039.18|11039.18|0
1606484160000|2020-11-27 13:36:00|11039.01|11039.01|11038.99|11038.99|11039.01|11039.01|11038.84|11038.84|0
1606484170000|2020-11-27 13:36:10|11039.16|11039.16|11038.99|11038.99|11039.16|11039.16|11038.99|11038.99|0
1606484180000|2020-11-27 13:36:20|11039.28|11039.28|11042.58|11042.58|11042.58|11042.58|11039.28|11039.28|0
1606484190000|2020-11-27 13:36:30|11042.69|11042.69|11042.69|11042.69|11042.69|11042.69|11042.69|11042.69|0
1606484200000|2020-11-27 13:36:40|11041.87|11041.87|11041.68|11041.68|11041.87|11041.87|11041.68|11041.68|0
1606484210000|2020-11-27 13:36:50|11041.96|11041.96|11042.16|11042.16|11042.16|11042.16|11041.63|11041.63|0
1606484220000|2020-11-27 13:37:00|11042.34|11042.34|11042.91|11042.91|11043.1|11043.1|11042.34|11042.34|0
1606484230000|2020-11-27 13:37:10|11043.03|11043.03|11042.77|11042.77|11043.18|11043.18|11042.77|11042.77|0
1606484250000|2020-11-27 13:37:30|11042.97|11042.97|11042.15|11042.15|11042.97|11042.97|11042.15|11042.15|0
1606484260000|2020-11-27 13:37:40|11042.05|11042.05|11042.25|11042.25|11042.88|11042.88|11042.05|11042.05|0
1606484270000|2020-11-27 13:37:50|11042.48|11042.48|11042.85|11042.85|11042.85|11042.85|11042.48|11042.48|0
1606484280000|2020-11-27 13:38:00|11042.68|11042.68|11042.59|11042.59|11042.68|11042.68|11042.59|11042.59|0
1606484300000|2020-11-27 13:38:20|11042.95|11042.95|11044.06|11044.06|11044.06|11044.06|11042.95|11042.95|0
1606484310000|2020-11-27 13:38:30|11044.57|11044.57|11044.63|11044.63|11044.63|11044.63|11044.51|11044.51|0
1606484320000|2020-11-27 13:38:40|11044.97|11044.97|11044.97|11044.97|11044.97|11044.97|11044.97|11044.97|0
1606484330000|2020-11-27 13:38:50|11046|11046|11046.58|11046.58|11046.73|11046.73|11046|11046|0
1606484340000|2020-11-27 13:39:00|11046.67|11046.67|11045.39|11045.39|11046.67|11046.67|11045.22|11045.22|0
1606484350000|2020-11-27 13:39:10|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|0
1606484370000|2020-11-27 13:39:30|11045.53|11045.53|11045.05|11045.05|11045.53|11045.53|11045.05|11045.05|0
1606484380000|2020-11-27 13:39:40|11045.88|11045.88|11045.29|11045.29|11045.88|11045.88|11045.29|11045.29|0
1606484390000|2020-11-27 13:39:50|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|0
1606484400000|2020-11-27 13:40:00|11046.49|11046.49|11046.9|11046.9|11046.9|11046.9|11046.49|11046.49|0
1606484410000|2020-11-27 13:40:10|11047.24|11047.24|11046.89|11046.89|11047.58|11047.58|11046.89|11046.89|0
1606484420000|2020-11-27 13:40:20|11047.25|11047.25|11048.25|11048.25|11048.25|11048.25|11047.25|11047.25|0
1606484440000|2020-11-27 13:40:40|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|11048.16|0
1606484450000|2020-11-27 13:40:50|11047.33|11047.33|11047.24|11047.24|11047.33|11047.33|11047.24|11047.24|0
1606484460000|2020-11-27 13:41:00|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|11047.36|0
1606484470000|2020-11-27 13:41:10|11047.02|11047.02|11047.92|11047.92|11047.92|11047.92|11046.83|11046.83|0
1606484480000|2020-11-27 13:41:20|11047.73|11047.73|11047.73|11047.73|11047.73|11047.73|11047.73|11047.73|0
1606484490000|2020-11-27 13:41:30|11047.88|11047.88|11048.35|11048.35|11048.35|11048.35|11047.88|11047.88|0
1606484500000|2020-11-27 13:41:40|11048.07|11048.07|11047.94|11047.94|11048.07|11048.07|11047.94|11047.94|0
1606484520000|2020-11-27 13:42:00|11048.28|11048.28|11047.81|11047.81|11048.28|11048.28|11047.81|11047.81|0
1606484560000|2020-11-27 13:42:40|11048.1|11048.1|11048.13|11048.13|11048.37|11048.37|11048.1|11048.1|0
1606484570000|2020-11-27 13:42:50|11048.01|11048.01|11048.77|11048.77|11048.77|11048.77|11047.95|11047.95|0
1606484580000|2020-11-27 13:43:00|11048.48|11048.48|11048.88|11048.88|11049.3|11049.3|11048.48|11048.48|0
1606484590000|2020-11-27 13:43:10|11049.22|11049.22|11049.22|11049.22|11049.22|11049.22|11049.22|11049.22|0
1606484620000|2020-11-27 13:43:40|11049.05|11049.05|11048.93|11048.93|11049.05|11049.05|11048.81|11048.81|0
1606484630000|2020-11-27 13:43:50|11048.76|11048.76|11049.14|11049.14|11049.14|11049.14|11048.76|11048.76|0
1606484640000|2020-11-27 13:44:00|11048.99|11048.99|11049.38|11049.38|11049.38|11049.38|11048.65|11048.65|0
1606484650000|2020-11-27 13:44:10|11049.25|11049.25|11049.25|11049.25|11049.25|11049.25|11049.25|11049.25|0
1606484660000|2020-11-27 13:44:20|11049.42|11049.42|11050.65|11050.65|11050.65|11050.65|11049.42|11049.42|0
1606484670000|2020-11-27 13:44:30|11051.04|11051.04|11051.04|11051.04|11051.04|11051.04|11051.04|11051.04|0
1606484690000|2020-11-27 13:44:50|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|11051.24|0
1606484710000|2020-11-27 13:45:10|11051.43|11051.43|11052.82|11052.82|11052.82|11052.82|11051.43|11051.43|0
1606484720000|2020-11-27 13:45:20|11053.4|11053.4|11053.61|11053.61|11053.61|11053.61|11053.11|11053.11|0
1606484730000|2020-11-27 13:45:30|11053.44|11053.44|11054.5|11054.5|11054.5|11054.5|11053.44|11053.44|0
1606484740000|2020-11-27 13:45:40|11054.68|11054.68|11054.44|11054.44|11054.68|11054.68|11054.44|11054.44|0
1606484760000|2020-11-27 13:46:00|11054.63|11054.63|11056.28|11056.28|11056.28|11056.28|11054.63|11054.63|0
1606484770000|2020-11-27 13:46:10|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|11055.46|0
1606484780000|2020-11-27 13:46:20|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|11056.28|0
1606484790000|2020-11-27 13:46:30|11056.13|11056.13|11052.84|11052.84|11056.13|11056.13|11052.84|11052.84|0
1606484800000|2020-11-27 13:46:40|11053.07|11053.07|11052.78|11052.78|11053.07|11053.07|11052.78|11052.78|0
1606484810000|2020-11-27 13:46:50|11053.02|11053.02|11053.29|11053.29|11053.29|11053.29|11053.02|11053.02|0
1606484820000|2020-11-27 13:47:00|11053.46|11053.46|11052.24|11052.24|11053.46|11053.46|11052.24|11052.24|0
1606484830000|2020-11-27 13:47:10|11052.12|11052.12|11051.06|11051.06|11052.12|11052.12|11051.06|11051.06|0
1606484850000|2020-11-27 13:47:30|11050.95|11050.95|11051.63|11051.63|11051.63|11051.63|11050.95|11050.95|0
1606484860000|2020-11-27 13:47:40|11051.34|11051.34|11051.34|11051.34|11051.34|11051.34|11051.34|11051.34|0
1606484880000|2020-11-27 13:48:00|11050.99|11050.99|11050.36|11050.36|11050.99|11050.99|11050.36|11050.36|0
1606484890000|2020-11-27 13:48:10|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|11050.99|0
1606484900000|2020-11-27 13:48:20|11051.61|11051.61|11051.61|11051.61|11051.61|11051.61|11051.61|11051.61|0
1606484910000|2020-11-27 13:48:30|11051.42|11051.42|11051.42|11051.42|11051.42|11051.42|11051.42|11051.42|0
1606484930000|2020-11-27 13:48:50|11051.25|11051.25|11051.08|11051.08|11051.25|11051.25|11051.08|11051.08|0
1606484940000|2020-11-27 13:49:00|11050.61|11050.61|11052.94|11052.94|11053.08|11053.08|11050.61|11050.61|0
1606484950000|2020-11-27 13:49:10|11053.76|11053.76|11053.76|11053.76|11053.76|11053.76|11053.76|11053.76|0
1606484960000|2020-11-27 13:49:20|11053.86|11053.86|11054.24|11054.24|11054.48|11054.48|11053.86|11053.86|0
1606484980000|2020-11-27 13:49:40|11054.34|11054.34|11054.17|11054.17|11054.34|11054.34|11054.17|11054.17|0
1606484990000|2020-11-27 13:49:50|11053.34|11053.34|11051.69|11051.69|11053.34|11053.34|11051.69|11051.69|0
1606485000000|2020-11-27 13:50:00|11051.42|11051.42|11053.36|11053.36|11053.36|11053.36|11051.42|11051.42|0
1606485010000|2020-11-27 13:50:10|11053.48|11053.48|11054.83|11054.83|11054.83|11054.83|11052.72|11052.72|0
1606485020000|2020-11-27 13:50:20|11054.21|11054.21|11055.15|11055.15|11055.15|11055.15|11054.04|11054.04|0
1606485030000|2020-11-27 13:50:30|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|11055.25|0
1606485040000|2020-11-27 13:50:40|11055.13|11055.13|11055.13|11055.13|11055.13|11055.13|11055.13|11055.13|0
1606485060000|2020-11-27 13:51:00|11054.94|11054.94|11053.29|11053.29|11054.94|11054.94|11053.29|11053.29|0
1606485080000|2020-11-27 13:51:20|11053.12|11053.12|11053.23|11053.23|11053.23|11053.23|11053.12|11053.12|0
1606485090000|2020-11-27 13:51:30|11053.33|11053.33|11053.09|11053.09|11053.44|11053.44|11053.09|11053.09|0
1606485100000|2020-11-27 13:51:40|11053.16|11053.16|11052.88|11052.88|11053.23|11053.23|11052.88|11052.88|0
1606485110000|2020-11-27 13:51:50|11052.78|11052.78|11052.32|11052.32|11052.78|11052.78|11052.32|11052.32|0
1606485120000|2020-11-27 13:52:00|11051.7|11051.7|11051.08|11051.08|11051.7|11051.7|11051.08|11051.08|0
1606485130000|2020-11-27 13:52:10|11052.32|11052.32|11052.03|11052.03|11052.32|11052.32|11052.03|11052.03|0
1606485140000|2020-11-27 13:52:20|11051.86|11051.86|11051.86|11051.86|11051.86|11051.86|11051.86|11051.86|0
1606485150000|2020-11-27 13:52:30|11051.39|11051.39|11051.9|11051.9|11051.9|11051.9|11051.39|11051.39|0
1606485160000|2020-11-27 13:52:40|11051.73|11051.73|11051.52|11051.52|11051.73|11051.73|11051.39|11051.39|0
1606485170000|2020-11-27 13:52:50|11051.65|11051.65|11051.64|11051.64|11051.79|11051.79|11051.64|11051.64|0
1606485180000|2020-11-27 13:53:00|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|11051.45|0
1606485200000|2020-11-27 13:53:20|11051.28|11051.28|11051.1|11051.1|11051.45|11051.45|11051.1|11051.1|0
1606485210000|2020-11-27 13:53:30|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|0
1606485220000|2020-11-27 13:53:40|11051.29|11051.29|11051.29|11051.29|11051.29|11051.29|11051.29|11051.29|0
1606485230000|2020-11-27 13:53:50|11053.28|11053.28|11051.77|11051.77|11053.28|11053.28|11051.63|11051.63|0
1606485240000|2020-11-27 13:54:00|11052.29|11052.29|11051.98|11051.98|11052.29|11052.29|11051.98|11051.98|0
1606485260000|2020-11-27 13:54:20|11051.16|11051.16|11051.98|11051.98|11051.98|11051.98|11051.16|11051.16|0
1606485270000|2020-11-27 13:54:30|11051.81|11051.81|11053.89|11053.89|11053.89|11053.89|11051.42|11051.42|0
1606485280000|2020-11-27 13:54:40|11054.12|11054.12|11054.01|11054.01|11054.2|11054.2|11053.73|11053.73|0
1606485290000|2020-11-27 13:54:50|11054.39|11054.39|11055.03|11055.03|11055.25|11055.25|11054.39|11054.39|0
1606485300000|2020-11-27 13:55:00|11054.91|11054.91|11053.48|11053.48|11055.27|11055.27|11053.48|11053.48|0
1606485310000|2020-11-27 13:55:10|11051.83|11051.83|11051.69|11051.69|11051.83|11051.83|11051.69|11051.69|0
1606485320000|2020-11-27 13:55:20|11051.46|11051.46|11052.28|11052.28|11052.28|11052.28|11051.46|11051.46|0
1606485330000|2020-11-27 13:55:30|11053.11|11053.11|11053.54|11053.54|11053.71|11053.71|11053.11|11053.11|0
1606485340000|2020-11-27 13:55:40|11053.16|11053.16|11053.28|11053.28|11053.28|11053.28|11053.16|11053.16|0
1606485350000|2020-11-27 13:55:50|11052.77|11052.77|11053.1|11053.1|11053.1|11053.1|11052.77|11052.77|0
1606485360000|2020-11-27 13:56:00|11053.29|11053.29|11054.27|11054.27|11054.27|11054.27|11053.29|11053.29|0
1606485370000|2020-11-27 13:56:10|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|11054.39|0
1606485380000|2020-11-27 13:56:20|11054.9|11054.9|11054.9|11054.9|11054.9|11054.9|11054.9|11054.9|0
1606485400000|2020-11-27 13:56:40|11055.27|11055.27|11055.63|11055.63|11055.63|11055.63|11055.27|11055.27|0
1606485420000|2020-11-27 13:57:00|11055.48|11055.48|11055.48|11055.48|11055.48|11055.48|11055.48|11055.48|0
1606485460000|2020-11-27 13:57:40|11055.31|11055.31|11055.29|11055.29|11055.31|11055.31|11055|11055|0
1606485470000|2020-11-27 13:57:50|11055.17|11055.17|11055.17|11055.17|11055.17|11055.17|11055.17|11055.17|0
1606485490000|2020-11-27 13:58:10|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|0
1606485510000|2020-11-27 13:58:30|11055.39|11055.39|11055.62|11055.62|11055.62|11055.62|11055.39|11055.39|0
1606485520000|2020-11-27 13:58:40|11055.26|11055.26|11055.94|11055.94|11055.94|11055.94|11055.26|11055.26|0
1606485540000|2020-11-27 13:59:00|11056.11|11056.11|11055.1|11055.1|11056.11|11056.11|11054.46|11054.46|0
1606485550000|2020-11-27 13:59:10|11055.25|11055.25|11054.81|11054.81|11055.25|11055.25|11054.81|11054.81|0
1606485560000|2020-11-27 13:59:20|11054.52|11054.52|11054.78|11054.78|11054.78|11054.78|11054.52|11054.52|0
1606485570000|2020-11-27 13:59:30|11054.61|11054.61|11054.61|11054.61|11054.61|11054.61|11054.61|11054.61|0
1606485580000|2020-11-27 13:59:40|11054.44|11054.44|11054.44|11054.44|11054.44|11054.44|11054.44|11054.44|0
1606485590000|2020-11-27 13:59:50|11054.56|11054.56|11054.94|11054.94|11054.94|11054.94|11054.56|11054.56|0
1606485600000|2020-11-27 14:00:00|11055.11|11055.11|11055.69|11055.69|11055.69|11055.69|11055.11|11055.11|0
1606485610000|2020-11-27 14:00:10|11055.79|11055.79|11055.79|11055.79|11055.79|11055.79|11055.79|11055.79|0
1606485620000|2020-11-27 14:00:20|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|0
1606485630000|2020-11-27 14:00:30|11056.84|11056.84|11058.06|11058.06|11058.25|11058.25|11056.02|11056.02|0
1606485640000|2020-11-27 14:00:40|11058.35|11058.35|11060.65|11060.65|11060.65|11060.65|11058.35|11058.35|0
1606485660000|2020-11-27 14:01:00|11060.36|11060.36|11060.72|11060.72|11060.72|11060.72|11060.36|11060.36|0
1606485670000|2020-11-27 14:01:10|11059.9|11059.9|11059.07|11059.07|11059.9|11059.9|11059.07|11059.07|0
1606485680000|2020-11-27 14:01:20|11059.26|11059.26|11059.26|11059.26|11059.26|11059.26|11059.26|11059.26|0
1606485690000|2020-11-27 14:01:30|11059.03|11059.03|11058.36|11058.36|11059.12|11059.12|11058.36|11058.36|0
1606485730000|2020-11-27 14:02:10|11058.21|11058.21|11057.34|11057.34|11058.21|11058.21|11057.34|11057.34|0
1606485740000|2020-11-27 14:02:20|11058.99|11058.99|11058.85|11058.85|11058.99|11058.99|11058.85|11058.85|0
1606485750000|2020-11-27 14:02:30|11059.68|11059.68|11059.49|11059.49|11059.68|11059.68|11059.49|11059.49|0
1606485760000|2020-11-27 14:02:40|11059.32|11059.32|11059.03|11059.03|11059.32|11059.32|11059.03|11059.03|0
1606485770000|2020-11-27 14:02:50|11058.88|11058.88|11059.27|11059.27|11059.71|11059.71|11058.88|11058.88|0
1606485780000|2020-11-27 14:03:00|11059.36|11059.36|11059.98|11059.98|11060.19|11060.19|11059.36|11059.36|0
1606485790000|2020-11-27 14:03:10|11059.16|11059.16|11059.78|11059.78|11059.78|11059.78|11059.16|11059.16|0
1606485800000|2020-11-27 14:03:20|11058.96|11058.96|11057.57|11057.57|11058.96|11058.96|11057.14|11057.14|0
1606485810000|2020-11-27 14:03:30|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|11057.76|0
1606485820000|2020-11-27 14:03:40|11057.59|11057.59|11057.59|11057.59|11057.59|11057.59|11057.59|11057.59|0
1606485830000|2020-11-27 14:03:50|11057.42|11057.42|11058.28|11058.28|11058.28|11058.28|11057.42|11057.42|0
1606485840000|2020-11-27 14:04:00|11058.05|11058.05|11058.05|11058.05|11058.05|11058.05|11058.05|11058.05|0
1606485850000|2020-11-27 14:04:10|11057.9|11057.9|11057.08|11057.08|11058.72|11058.72|11057.08|11057.08|0
1606485870000|2020-11-27 14:04:30|11057.28|11057.28|11057.28|11057.28|11057.28|11057.28|11057.28|11057.28|0
1606485880000|2020-11-27 14:04:40|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|11056.92|0
1606485890000|2020-11-27 14:04:50|11056.69|11056.69|11056.69|11056.69|11056.69|11056.69|11056.69|11056.69|0
1606485900000|2020-11-27 14:05:00|11056.4|11056.4|11054.82|11054.82|11056.4|11056.4|11053.93|11053.93|0
1606485910000|2020-11-27 14:05:10|11054.48|11054.48|11054.6|11054.6|11054.6|11054.6|11054.48|11054.48|0
1606485930000|2020-11-27 14:05:30|11054.26|11054.26|11054.73|11054.73|11054.73|11054.73|11054.26|11054.26|0
1606485940000|2020-11-27 14:05:40|11054.56|11054.56|11054.56|11054.56|11054.56|11054.56|11054.56|11054.56|0
1606485950000|2020-11-27 14:05:50|11054.44|11054.44|11054.34|11054.34|11054.61|11054.61|11054.34|11054.34|0
1606485960000|2020-11-27 14:06:00|11054|11054|11054.06|11054.06|11054.17|11054.17|11053.7|11053.7|0
1606485970000|2020-11-27 14:06:10|11054.15|11054.15|11054.97|11054.97|11055.8|11055.8|11054.15|11054.15|0
1606485980000|2020-11-27 14:06:20|11056.62|11056.62|11057.44|11057.44|11057.44|11057.44|11055.8|11055.8|0
1606485990000|2020-11-27 14:06:30|11057.28|11057.28|11057.55|11057.55|11057.55|11057.55|11057.28|11057.28|0
1606486000000|2020-11-27 14:06:40|11057.89|11057.89|11058.52|11058.52|11058.52|11058.52|11057.89|11057.89|0
1606486010000|2020-11-27 14:06:50|11058.67|11058.67|11058.67|11058.67|11058.67|11058.67|11058.67|11058.67|0
1606486020000|2020-11-27 14:07:00|11058.96|11058.96|11059.81|11059.81|11059.81|11059.81|11058.96|11058.96|0
1606486030000|2020-11-27 14:07:10|11059.75|11059.75|11059.75|11059.75|11059.75|11059.75|11059.75|11059.75|0
1606486040000|2020-11-27 14:07:20|11058.92|11058.92|11059.26|11059.26|11059.26|11059.26|11058.92|11058.92|0
1606486060000|2020-11-27 14:07:40|11059.17|11059.17|11059.3|11059.3|11059.3|11059.3|11058.79|11058.79|0
1606486070000|2020-11-27 14:07:50|11059.64|11059.64|11060.81|11060.81|11060.81|11060.81|11059.64|11059.64|0
1606486080000|2020-11-27 14:08:00|11060.91|11060.91|11060.91|11060.91|11060.91|11060.91|11060.91|11060.91|0
1606486090000|2020-11-27 14:08:10|11061.03|11061.03|11061.03|11061.03|11061.03|11061.03|11061.03|11061.03|0
1606486100000|2020-11-27 14:08:20|11060.2|11060.2|11058.56|11058.56|11060.2|11060.2|11058.56|11058.56|0
1606486110000|2020-11-27 14:08:30|11058.32|11058.32|11058.51|11058.51|11058.51|11058.51|11058.32|11058.32|0
1606486120000|2020-11-27 14:08:40|11058.71|11058.71|11058.49|11058.49|11058.71|11058.71|11058.32|11058.32|0
1606486130000|2020-11-27 14:08:50|11059.06|11059.06|11059.11|11059.11|11059.11|11059.11|11058.96|11058.96|0
1606486140000|2020-11-27 14:09:00|11059.62|11059.62|11059.58|11059.58|11059.77|11059.77|11059.58|11059.58|0
1606486150000|2020-11-27 14:09:10|11059.81|11059.81|11060.42|11060.42|11060.42|11060.42|11059.81|11059.81|0
1606486170000|2020-11-27 14:09:30|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|11060.35|0
1606486190000|2020-11-27 14:09:50|11060.2|11060.2|11060.35|11060.35|11060.35|11060.35|11060.2|11060.2|0
1606486200000|2020-11-27 14:10:00|11060.2|11060.2|11060.49|11060.49|11060.49|11060.49|11060.2|11060.2|0
1606486210000|2020-11-27 14:10:10|11060.62|11060.62|11061.71|11061.71|11061.71|11061.71|11060.62|11060.62|0
1606486220000|2020-11-27 14:10:20|11061.83|11061.83|11062.92|11062.92|11062.92|11062.92|11061.83|11061.83|0
1606486230000|2020-11-27 14:10:30|11063.07|11063.07|11063.03|11063.03|11063.22|11063.22|11063.03|11063.03|0
1606486240000|2020-11-27 14:10:40|11063.22|11063.22|11063.03|11063.03|11063.22|11063.22|11063.03|11063.03|0
1606486250000|2020-11-27 14:10:50|11063.32|11063.32|11063.94|11063.94|11063.94|11063.94|11063.32|11063.32|0
1606486270000|2020-11-27 14:11:10|11064.18|11064.18|11064.18|11064.18|11064.18|11064.18|11064.18|11064.18|0
1606486290000|2020-11-27 14:11:30|11064.35|11064.35|11066.99|11066.99|11066.99|11066.99|11064.35|11064.35|0
1606486300000|2020-11-27 14:11:40|11066.7|11066.7|11067.04|11067.04|11067.04|11067.04|11066.7|11066.7|0
1606486310000|2020-11-27 14:11:50|11067.21|11067.21|11066.15|11066.15|11067.8|11067.8|11066.15|11066.15|0
1606486320000|2020-11-27 14:12:00|11065.79|11065.79|11065.88|11065.88|11066.61|11066.61|11065.55|11065.55|0
1606486330000|2020-11-27 14:12:10|11065.97|11065.97|11066.25|11066.25|11066.97|11066.97|11065.97|11065.97|0
1606486340000|2020-11-27 14:12:20|11066.11|11066.11|11068.17|11068.17|11068.29|11068.29|11066.11|11066.11|0
1606486350000|2020-11-27 14:12:30|11068.99|11068.99|11069.65|11069.65|11069.65|11069.65|11068.82|11068.82|0
1606486370000|2020-11-27 14:12:50|11069.53|11069.53|11070.35|11070.35|11070.35|11070.35|11069.53|11069.53|0
1606486380000|2020-11-27 14:13:00|11069.99|11069.99|11069.99|11069.99|11069.99|11069.99|11069.99|11069.99|0
1606486390000|2020-11-27 14:13:10|11069.16|11069.16|11069.16|11069.16|11069.16|11069.16|11069.16|11069.16|0
1606486400000|2020-11-27 14:13:20|11069.53|11069.53|11069.87|11069.87|11069.87|11069.87|11069.53|11069.53|0
1606486420000|2020-11-27 14:13:40|11069.68|11069.68|11070.26|11070.26|11070.41|11070.41|11069.68|11069.68|0
1606486430000|2020-11-27 14:13:50|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|11070.14|0
1606486450000|2020-11-27 14:14:10|11070.97|11070.97|11070.97|11070.97|11070.97|11070.97|11070.14|11070.14|0
1606486460000|2020-11-27 14:14:20|11071.2|11071.2|11071.44|11071.44|11071.44|11071.44|11071.2|11071.2|0
1606486480000|2020-11-27 14:14:40|11071.33|11071.33|11070.95|11070.95|11071.33|11071.33|11070.85|11070.85|0
1606486490000|2020-11-27 14:14:50|11071.77|11071.77|11071.77|11071.77|11071.77|11071.77|11071.77|11071.77|0
1606486500000|2020-11-27 14:15:00|11071.53|11071.53|11071.42|11071.42|11071.53|11071.53|11071.42|11071.42|0
1606486510000|2020-11-27 14:15:10|11071.25|11071.25|11069.99|11069.99|11071.25|11071.25|11069.99|11069.99|0
1606486520000|2020-11-27 14:15:20|11069.17|11069.17|11068.54|11068.54|11069.17|11069.17|11068.54|11068.54|0
1606486530000|2020-11-27 14:15:30|11068.37|11068.37|11067.18|11067.18|11068.37|11068.37|11067.18|11067.18|0
1606486540000|2020-11-27 14:15:40|11067.06|11067.06|11067.06|11067.06|11067.06|11067.06|11067.06|11067.06|0
1606486550000|2020-11-27 14:15:50|11066.93|11066.93|11072.41|11072.41|11072.41|11072.41|11066.93|11066.93|0
1606486560000|2020-11-27 14:16:00|11073.23|11073.23|11072.73|11072.73|11073.23|11073.23|11072.34|11072.34|0
1606486570000|2020-11-27 14:16:10|11073.56|11073.56|11073.58|11073.58|11073.58|11073.58|11073.48|11073.48|0
1606486580000|2020-11-27 14:16:20|11073.69|11073.69|11074.52|11074.52|11074.52|11074.52|11073.69|11073.69|0
1606486590000|2020-11-27 14:16:30|11072.87|11072.87|11072.11|11072.11|11072.87|11072.87|11072.11|11072.11|0
1606486600000|2020-11-27 14:16:40|11071.94|11071.94|11071.94|11071.94|11071.94|11071.94|11071.94|11071.94|0
1606486610000|2020-11-27 14:16:50|11071.68|11071.68|11071.77|11071.77|11072.23|11072.23|11071.57|11071.57|0
1606486620000|2020-11-27 14:17:00|11071.62|11071.62|11070.35|11070.35|11071.62|11071.62|11070.35|11070.35|0
1606486630000|2020-11-27 14:17:10|11070.18|11070.18|11069.69|11069.69|11070.18|11070.18|11069.69|11069.69|0
1606486640000|2020-11-27 14:17:20|11069.18|11069.18|11068.44|11068.44|11069.18|11069.18|11068.26|11068.26|0
1606486650000|2020-11-27 14:17:30|11068.73|11068.73|11068.62|11068.62|11068.73|11068.73|11068.62|11068.62|0
1606486660000|2020-11-27 14:17:40|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|11068.91|0
1606486670000|2020-11-27 14:17:50|11068.84|11068.84|11068.78|11068.78|11068.84|11068.84|11068.78|11068.78|0
1606486680000|2020-11-27 14:18:00|11068.61|11068.61|11070.25|11070.25|11070.25|11070.25|11068.61|11068.61|0
1606486690000|2020-11-27 14:18:10|11071.9|11071.9|11072.19|11072.19|11072.19|11072.19|11071.9|11071.9|0
1606486700000|2020-11-27 14:18:20|11072.02|11072.02|11072.02|11072.02|11072.02|11072.02|11072.02|11072.02|0
1606486720000|2020-11-27 14:18:40|11072.36|11072.36|11072.12|11072.12|11072.63|11072.63|11072.12|11072.12|0
1606486730000|2020-11-27 14:18:50|11071.99|11071.99|11071.98|11071.98|11072.1|11072.1|11071.98|11071.98|0
1606486740000|2020-11-27 14:19:00|11072.56|11072.56|11072.56|11072.56|11072.56|11072.56|11072.56|11072.56|0
1606486750000|2020-11-27 14:19:10|11074.21|11074.21|11074.21|11074.21|11074.21|11074.21|11074.21|11074.21|0
1606486760000|2020-11-27 14:19:20|11074.11|11074.11|11074.89|11074.89|11075.08|11075.08|11074.11|11074.11|0
1606486770000|2020-11-27 14:19:30|11075.52|11075.52|11074.97|11074.97|11075.66|11075.66|11074.97|11074.97|0
1606486780000|2020-11-27 14:19:40|11075.59|11075.59|11077.24|11077.24|11077.24|11077.24|11075.59|11075.59|0
1606486790000|2020-11-27 14:19:50|11077.04|11077.04|11076.83|11076.83|11077.04|11077.04|11076.83|11076.83|0
1606486800000|2020-11-27 14:20:00|11076.57|11076.57|11076.19|11076.19|11076.57|11076.57|11076.19|11076.19|0
1606486820000|2020-11-27 14:20:20|11076.01|11076.01|11076.01|11076.01|11076.01|11076.01|11076.01|11076.01|0
1606486830000|2020-11-27 14:20:30|11076.13|11076.13|11074.07|11074.07|11076.18|11076.18|11074.07|11074.07|0
1606486840000|2020-11-27 14:20:40|11072.42|11072.42|11072.89|11072.89|11072.89|11072.89|11072.42|11072.42|0
1606486850000|2020-11-27 14:20:50|11072.76|11072.76|11072.93|11072.93|11072.99|11072.99|11072.76|11072.76|0
1606486860000|2020-11-27 14:21:00|11073.1|11073.1|11073.1|11073.1|11073.1|11073.1|11073.1|11073.1|0
1606486880000|2020-11-27 14:21:20|11072.52|11072.52|11072.52|11072.52|11072.52|11072.52|11072.52|11072.52|0
1606486890000|2020-11-27 14:21:30|11071.89|11071.89|11071.95|11071.95|11071.95|11071.95|11071.7|11071.7|0
1606486900000|2020-11-27 14:21:40|11071.75|11071.75|11071.28|11071.28|11071.75|11071.75|11071.28|11071.28|0
1606486910000|2020-11-27 14:21:50|11071.64|11071.64|11070.86|11070.86|11071.64|11071.64|11070.86|11070.86|0
1606486920000|2020-11-27 14:22:00|11069.21|11069.21|11068.77|11068.77|11069.4|11069.4|11068.58|11068.58|0
1606486930000|2020-11-27 14:22:10|11068.43|11068.43|11067.02|11067.02|11068.43|11068.43|11066.78|11066.78|0
1606486940000|2020-11-27 14:22:20|11065.37|11065.37|11067.02|11067.02|11067.02|11067.02|11065.37|11065.37|0
1606486950000|2020-11-27 14:22:30|11066.92|11066.92|11066.54|11066.54|11066.92|11066.92|11066.54|11066.54|0
1606486960000|2020-11-27 14:22:40|11066.71|11066.71|11066.71|11066.71|11066.88|11066.88|11066.71|11066.71|0
1606486970000|2020-11-27 14:22:50|11066.62|11066.62|11066.76|11066.76|11066.76|11066.76|11066.62|11066.62|0
1606486980000|2020-11-27 14:23:00|11066.39|11066.39|11066.71|11066.71|11066.71|11066.71|11066.24|11066.24|0
1606486990000|2020-11-27 14:23:10|11066.24|11066.24|11067.5|11067.5|11067.5|11067.5|11065.88|11065.88|0
1606487000000|2020-11-27 14:23:20|11066.88|11066.88|11066.64|11066.64|11066.88|11066.88|11066.64|11066.64|0
1606487010000|2020-11-27 14:23:30|11066.46|11066.46|11066.35|11066.35|11066.46|11066.46|11066.35|11066.35|0
1606487020000|2020-11-27 14:23:40|11066.11|11066.11|11066.94|11066.94|11067.76|11067.76|11066.11|11066.11|0
1606487030000|2020-11-27 14:23:50|11068.58|11068.58|11068.95|11068.95|11068.95|11068.95|11068.58|11068.58|0
1606487040000|2020-11-27 14:24:00|11069.47|11069.47|11069.52|11069.52|11069.76|11069.76|11069.47|11069.47|0
1606487050000|2020-11-27 14:24:10|11069.45|11069.45|11069.31|11069.31|11069.45|11069.45|11069.31|11069.31|0
1606487060000|2020-11-27 14:24:20|11066.01|11066.01|11065.19|11065.19|11066.01|11066.01|11065.19|11065.19|0
1606487080000|2020-11-27 14:24:40|11064.37|11064.37|11063.4|11063.4|11064.37|11064.37|11063.4|11063.4|0
1606487090000|2020-11-27 14:24:50|11063.16|11063.16|11063.31|11063.31|11063.31|11063.31|11063.16|11063.16|0
1606487100000|2020-11-27 14:25:00|11063.17|11063.17|11063.85|11063.85|11063.85|11063.85|11063.03|11063.03|0
1606487110000|2020-11-27 14:25:10|11063.7|11063.7|11063.34|11063.34|11063.7|11063.7|11063.34|11063.34|0
1606487120000|2020-11-27 14:25:20|11062.95|11062.95|11062.32|11062.32|11062.95|11062.95|11062.32|11062.32|0
1606487130000|2020-11-27 14:25:30|11062.21|11062.21|11061.54|11061.54|11062.21|11062.21|11061.54|11061.54|0
1606487140000|2020-11-27 14:25:40|11061.65|11061.65|11061.77|11061.77|11061.77|11061.77|11061.65|11061.65|0
1606487150000|2020-11-27 14:25:50|11061.43|11061.43|11061.72|11061.72|11061.72|11061.72|11061.43|11061.43|0
1606487160000|2020-11-27 14:26:00|11061.55|11061.55|11061.65|11061.65|11061.65|11061.65|11061.55|11061.55|0
1606487170000|2020-11-27 14:26:10|11061.11|11061.11|11062.56|11062.56|11062.56|11062.56|11061.06|11061.06|0
1606487180000|2020-11-27 14:26:20|11062.62|11062.62|11062.68|11062.68|11062.68|11062.68|11062.51|11062.51|0
1606487190000|2020-11-27 14:26:30|11062.49|11062.49|11062.3|11062.3|11062.49|11062.49|11062.3|11062.3|0
1606487210000|2020-11-27 14:26:50|11063.13|11063.13|11062.3|11062.3|11063.13|11063.13|11061.92|11061.92|0
1606487220000|2020-11-27 14:27:00|11062.21|11062.21|11063.2|11063.2|11063.2|11063.2|11062.21|11062.21|0
1606487240000|2020-11-27 14:27:20|11063.01|11063.01|11062.27|11062.27|11063.01|11063.01|11062.27|11062.27|0
1606487250000|2020-11-27 14:27:30|11063.09|11063.09|11066.02|11066.02|11066.02|11066.02|11063.09|11063.09|0
1606487270000|2020-11-27 14:27:50|11066.5|11066.5|11065.89|11065.89|11066.5|11066.5|11065.67|11065.67|0
1606487280000|2020-11-27 14:28:00|11065.72|11065.72|11065.59|11065.59|11065.72|11065.72|11065.59|11065.59|0
1606487290000|2020-11-27 14:28:10|11064.96|11064.96|11064.77|11064.77|11065.32|11065.32|11064.77|11064.77|0
1606487300000|2020-11-27 14:28:20|11065.13|11065.13|11065.28|11065.28|11065.28|11065.28|11065.13|11065.13|0
1606487310000|2020-11-27 14:28:30|11064.99|11064.99|11061.81|11061.81|11064.99|11064.99|11061.81|11061.81|0
1606487320000|2020-11-27 14:28:40|11061.99|11061.99|11062.17|11062.17|11062.17|11062.17|11061.99|11061.99|0
1606487330000|2020-11-27 14:28:50|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|0
1606487340000|2020-11-27 14:29:00|11061.83|11061.83|11061.49|11061.49|11061.83|11061.83|11061.49|11061.49|0
1606487350000|2020-11-27 14:29:10|11061.38|11061.38|11060.52|11060.52|11061.38|11061.38|11060.52|11060.52|0
1606487360000|2020-11-27 14:29:20|11060.76|11060.76|11059.79|11059.79|11060.99|11060.99|11059.79|11059.79|0
1606487370000|2020-11-27 14:29:30|11060.08|11060.08|11059.61|11059.61|11060.08|11060.08|11059.61|11059.61|0
1606487380000|2020-11-27 14:29:40|11059.9|11059.9|11059.06|11059.06|11059.9|11059.9|11059.06|11059.06|0
1606487390000|2020-11-27 14:29:50|11059.19|11059.19|11059.02|11059.02|11059.19|11059.19|11059.02|11059.02|0
1606487400000|2020-11-27 14:30:00|11058.85|11058.85|11059.37|11059.37|11059.66|11059.66|11058.83|11058.83|0
1606487410000|2020-11-27 14:30:10|11058.55|11058.55|11058.24|11058.24|11058.55|11058.55|11057.61|11057.61|0
1606487420000|2020-11-27 14:30:20|11058.44|11058.44|11060.4|11060.4|11060.4|11060.4|11058.44|11058.44|0
1606487430000|2020-11-27 14:30:30|11060.74|11060.74|11061.68|11061.68|11061.68|11061.68|11060.74|11060.74|0
1606487450000|2020-11-27 14:30:50|11062.02|11062.02|11061.95|11061.95|11062.02|11062.02|11061.78|11061.78|0
1606487460000|2020-11-27 14:31:00|11061.85|11061.85|11062.68|11062.68|11062.68|11062.68|11061.85|11061.85|0
1606487470000|2020-11-27 14:31:10|11062.91|11062.91|11063.3|11063.3|11063.3|11063.3|11062.79|11062.79|0
1606487480000|2020-11-27 14:31:20|11063.88|11063.88|11064.56|11064.56|11064.94|11064.94|11063.88|11063.88|0
1606487490000|2020-11-27 14:31:30|11063.94|11063.94|11064|11064|11064.23|11064.23|11063.94|11063.94|0
1606487500000|2020-11-27 14:31:40|11064.36|11064.36|11066.18|11066.18|11066.18|11066.18|11064.27|11064.27|0
1606487510000|2020-11-27 14:31:50|11064.53|11064.53|11068.59|11068.59|11068.76|11068.76|11064.53|11064.53|0
1606487520000|2020-11-27 14:32:00|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|11068.42|0
1606487530000|2020-11-27 14:32:10|11068.59|11068.59|11068.73|11068.73|11068.73|11068.73|11068.59|11068.59|0
1606487540000|2020-11-27 14:32:20|11068.9|11068.9|11069.45|11069.45|11069.45|11069.45|11068.9|11068.9|0
1606487550000|2020-11-27 14:32:30|11070.08|11070.08|11070.72|11070.72|11071.54|11071.54|11070.08|11070.08|0
1606487560000|2020-11-27 14:32:40|11071.01|11071.01|11072.3|11072.3|11072.3|11072.3|11071.01|11071.01|0
1606487570000|2020-11-27 14:32:50|11073.12|11073.12|11073.29|11073.29|11073.66|11073.66|11072.83|11072.83|0
1606487580000|2020-11-27 14:33:00|11071.65|11071.65|11071.17|11071.17|11071.65|11071.65|11070.35|11070.35|0
1606487590000|2020-11-27 14:33:10|11072|11072|11071.71|11071.71|11072|11072|11071.71|11071.71|0
1606487600000|2020-11-27 14:33:20|11072.53|11072.53|11074.39|11074.39|11074.39|11074.39|11072.27|11072.27|0
1606487610000|2020-11-27 14:33:30|11074.29|11074.29|11073.56|11073.56|11074.29|11074.29|11073.56|11073.56|0
1606487620000|2020-11-27 14:33:40|11073.62|11073.62|11073.62|11073.62|11073.62|11073.62|11073.62|11073.62|0
1606487630000|2020-11-27 14:33:50|11071.15|11071.15|11071.3|11071.3|11071.3|11071.3|11071.15|11071.15|0
1606487640000|2020-11-27 14:34:00|11072.12|11072.12|11073.47|11073.47|11073.47|11073.47|11072.12|11072.12|0
1606487650000|2020-11-27 14:34:10|11072.65|11072.65|11073.47|11073.47|11073.47|11073.47|11072.65|11072.65|0
1606487660000|2020-11-27 14:34:20|11073.83|11073.83|11073.74|11073.74|11073.83|11073.83|11073.74|11073.74|0
1606487670000|2020-11-27 14:34:30|11073.91|11073.91|11074.34|11074.34|11074.34|11074.34|11073.91|11073.91|0
1606487680000|2020-11-27 14:34:40|11074.51|11074.51|11076.96|11076.96|11076.96|11076.96|11074.44|11074.44|0
1606487690000|2020-11-27 14:34:50|11077.78|11077.78|11078.74|11078.74|11078.97|11078.97|11077.78|11077.78|0
1606487700000|2020-11-27 14:35:00|11077.91|11077.91|11078.19|11078.19|11078.19|11078.19|11077.91|11077.91|0
1606487710000|2020-11-27 14:35:10|11078.04|11078.04|11077.16|11077.16|11078.38|11078.38|11076.4|11076.4|0
1606487720000|2020-11-27 14:35:20|11075.52|11075.52|11076.91|11076.91|11076.91|11076.91|11075.52|11075.52|0
1606487730000|2020-11-27 14:35:30|11077.2|11077.2|11078.42|11078.42|11078.42|11078.42|11077.2|11077.2|0
1606487740000|2020-11-27 14:35:40|11078.3|11078.3|11078.41|11078.41|11078.78|11078.78|11077.76|11077.76|0
1606487750000|2020-11-27 14:35:50|11078.24|11078.24|11078.1|11078.1|11078.24|11078.24|11078.1|11078.1|0
1606487760000|2020-11-27 14:36:00|11076.45|11076.45|11077.94|11077.94|11077.94|11077.94|11076.45|11076.45|0
1606487770000|2020-11-27 14:36:10|11078.11|11078.11|11079.47|11079.47|11079.47|11079.47|11078.11|11078.11|0
1606487790000|2020-11-27 14:36:30|11079.66|11079.66|11079.9|11079.9|11079.9|11079.9|11079.66|11079.66|0
1606487800000|2020-11-27 14:36:40|11080.02|11080.02|11080.04|11080.04|11080.36|11080.36|11079.87|11079.87|0
1606487810000|2020-11-27 14:36:50|11079.87|11079.87|11076.65|11076.65|11079.87|11079.87|11076.65|11076.65|0
1606487820000|2020-11-27 14:37:00|11076.48|11076.48|11077.61|11077.61|11077.61|11077.61|11076.48|11076.48|0
1606487830000|2020-11-27 14:37:10|11077.85|11077.85|11079.48|11079.48|11079.48|11079.48|11077.85|11077.85|0
1606487840000|2020-11-27 14:37:20|11079.63|11079.63|11079.36|11079.36|11080.2|11080.2|11078.91|11078.91|0
1606487850000|2020-11-27 14:37:30|11079.17|11079.17|11078.42|11078.42|11079.17|11079.17|11078.34|11078.34|0
1606487860000|2020-11-27 14:37:40|11078.25|11078.25|11077.43|11077.43|11078.25|11078.25|11077.43|11077.43|0
1606487870000|2020-11-27 14:37:50|11077.26|11077.26|11078.52|11078.52|11079|11079|11077.26|11077.26|0
1606487880000|2020-11-27 14:38:00|11078.35|11078.35|11078.02|11078.02|11078.35|11078.35|11078.02|11078.02|0
1606487890000|2020-11-27 14:38:10|11078.25|11078.25|11078.02|11078.02|11078.25|11078.25|11078.02|11078.02|0
1606487900000|2020-11-27 14:38:20|11079.67|11079.67|11079.33|11079.33|11079.67|11079.67|11079.33|11079.33|0
1606487910000|2020-11-27 14:38:30|11079.62|11079.62|11080.11|11080.11|11080.11|11080.11|11078.99|11078.99|0
1606487920000|2020-11-27 14:38:40|11080.93|11080.93|11081.58|11081.58|11081.58|11081.58|11080.93|11080.93|0
1606487930000|2020-11-27 14:38:50|11081.75|11081.75|11081.62|11081.62|11081.75|11081.75|11081.62|11081.62|0
1606487940000|2020-11-27 14:39:00|11081.79|11081.79|11082.87|11082.87|11082.87|11082.87|11081.79|11081.79|0
1606487950000|2020-11-27 14:39:10|11083.02|11083.02|11086.24|11086.24|11086.24|11086.24|11083.02|11083.02|0
1606487960000|2020-11-27 14:39:20|11086.38|11086.38|11089.94|11089.94|11089.94|11089.94|11086.38|11086.38|0
1606487970000|2020-11-27 14:39:30|11090.06|11090.06|11091.67|11091.67|11091.67|11091.67|11090.06|11090.06|0
1606487980000|2020-11-27 14:39:40|11092.49|11092.49|11095.65|11095.65|11096.02|11096.02|11092.49|11092.49|0
1606487990000|2020-11-27 14:39:50|11095.29|11095.29|11095.38|11095.38|11095.48|11095.48|11095.29|11095.29|0
1606488000000|2020-11-27 14:40:00|11095.55|11095.55|11095.45|11095.45|11095.55|11095.55|11095.45|11095.45|0
1606488010000|2020-11-27 14:40:10|11095.36|11095.36|11096.66|11096.66|11097.29|11097.29|11095.36|11095.36|0
1606488020000|2020-11-27 14:40:20|11096.83|11096.83|11095.34|11095.34|11096.9|11096.9|11095.34|11095.34|0
1606488030000|2020-11-27 14:40:30|11095.51|11095.51|11095.51|11095.51|11095.51|11095.51|11095.51|11095.51|0
1606488040000|2020-11-27 14:40:40|11095.74|11095.74|11094.98|11094.98|11095.74|11095.74|11094.98|11094.98|0
1606488050000|2020-11-27 14:40:50|11094.84|11094.84|11098.62|11098.62|11098.62|11098.62|11094.84|11094.84|0
1606488060000|2020-11-27 14:41:00|11097.79|11097.79|11097.48|11097.48|11098.13|11098.13|11097.31|11097.31|0
1606488070000|2020-11-27 14:41:10|11096.66|11096.66|11096.79|11096.79|11097.05|11097.05|11096.66|11096.66|0
1606488080000|2020-11-27 14:41:20|11096.16|11096.16|11096.16|11096.16|11096.16|11096.16|11096.16|11096.16|0
1606488090000|2020-11-27 14:41:30|11095.54|11095.54|11094.57|11094.57|11096.79|11096.79|11094.57|11094.57|0
1606488100000|2020-11-27 14:41:40|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|11094.48|0
1606488110000|2020-11-27 14:41:50|11095.31|11095.31|11097.04|11097.04|11097.19|11097.19|11095.31|11095.31|0
1606488120000|2020-11-27 14:42:00|11096.68|11096.68|11095.96|11095.96|11096.68|11096.68|11095.96|11095.96|0
1606488130000|2020-11-27 14:42:10|11095.77|11095.77|11096.69|11096.69|11096.69|11096.69|11095.77|11095.77|0
1606488140000|2020-11-27 14:42:20|11095.04|11095.04|11094.58|11094.58|11095.04|11095.04|11094.58|11094.58|0
1606488150000|2020-11-27 14:42:30|11095.57|11095.57|11096.43|11096.43|11096.43|11096.43|11095.57|11095.57|0
1606488160000|2020-11-27 14:42:40|11096.77|11096.77|11097.59|11097.59|11097.59|11097.59|11096.77|11096.77|0
1606488170000|2020-11-27 14:42:50|11097.89|11097.89|11097.89|11097.89|11097.89|11097.89|11097.89|11097.89|0
1606488180000|2020-11-27 14:43:00|11098.15|11098.15|11099.14|11099.14|11099.14|11099.14|11098.15|11098.15|0
1606488190000|2020-11-27 14:43:10|11099.97|11099.97|11099.14|11099.14|11099.97|11099.97|11098.32|11098.32|0
1606488200000|2020-11-27 14:43:20|11099.44|11099.44|11100.04|11100.04|11100.27|11100.27|11099.1|11099.1|0
1606488210000|2020-11-27 14:43:30|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|0
1606488220000|2020-11-27 14:43:40|11100.69|11100.69|11100.4|11100.4|11100.69|11100.69|11100.4|11100.4|0
1606488230000|2020-11-27 14:43:50|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|11100.64|0
1606488250000|2020-11-27 14:44:10|11100.47|11100.47|11100.59|11100.59|11100.59|11100.59|11100.47|11100.47|0
1606488260000|2020-11-27 14:44:20|11101.41|11101.41|11101.65|11101.65|11101.65|11101.65|11101.41|11101.41|0
1606488270000|2020-11-27 14:44:30|11101.48|11101.48|11101.48|11101.48|11101.48|11101.48|11101.48|11101.48|0
1606488280000|2020-11-27 14:44:40|11100.65|11100.65|11100.65|11100.65|11100.65|11100.65|11100.65|11100.65|0
1606488300000|2020-11-27 14:45:00|11100.48|11100.48|11100.32|11100.32|11100.92|11100.92|11100.32|11100.32|0
1606488310000|2020-11-27 14:45:10|11100.03|11100.03|11100.03|11100.03|11100.03|11100.03|11100.03|11100.03|0
1606488320000|2020-11-27 14:45:20|11100.39|11100.39|11102.42|11102.42|11102.42|11102.42|11100.39|11100.39|0
1606488330000|2020-11-27 14:45:30|11102.59|11102.59|11102.59|11102.59|11102.59|11102.59|11102.59|11102.59|0
1606488340000|2020-11-27 14:45:40|11100.95|11100.95|11101.14|11101.14|11101.14|11101.14|11100.95|11100.95|0
1606488350000|2020-11-27 14:45:50|11100.97|11100.97|11100.6|11100.6|11100.97|11100.97|11100.6|11100.6|0
1606488360000|2020-11-27 14:46:00|11100.94|11100.94|11098.96|11098.96|11100.94|11100.94|11098.34|11098.34|0
1606488370000|2020-11-27 14:46:10|11099.43|11099.43|11098.3|11098.3|11099.43|11099.43|11097.72|11097.72|0
1606488380000|2020-11-27 14:46:20|11098.53|11098.53|11098.62|11098.62|11098.66|11098.66|11098.3|11098.3|0
1606488390000|2020-11-27 14:46:30|11098.96|11098.96|11098.67|11098.67|11098.96|11098.96|11098.67|11098.67|0
1606488400000|2020-11-27 14:46:40|11098.38|11098.38|11098.26|11098.26|11098.38|11098.38|11098.26|11098.26|0
1606488410000|2020-11-27 14:46:50|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|11098.52|0
1606488420000|2020-11-27 14:47:00|11098.38|11098.38|11098.14|11098.14|11098.5|11098.5|11098.14|11098.14|0
1606488430000|2020-11-27 14:47:10|11098.04|11098.04|11097.83|11097.83|11098.4|11098.4|11097.36|11097.36|0
1606488440000|2020-11-27 14:47:20|11097.66|11097.66|11097.55|11097.55|11097.84|11097.84|11097.55|11097.55|0
1606488450000|2020-11-27 14:47:30|11097.07|11097.07|11096.39|11096.39|11097.07|11097.07|11096.39|11096.39|0
1606488460000|2020-11-27 14:47:40|11096.25|11096.25|11095.45|11095.45|11096.25|11096.25|11095.45|11095.45|0
1606488470000|2020-11-27 14:47:50|11095.09|11095.09|11093.33|11093.33|11095.09|11095.09|11093.33|11093.33|0
1606488480000|2020-11-27 14:48:00|11093.09|11093.09|11092.8|11092.8|11093.09|11093.09|11092.71|11092.71|0
1606488490000|2020-11-27 14:48:10|11092.68|11092.68|11092.31|11092.31|11092.68|11092.68|11091.4|11091.4|0
1606488500000|2020-11-27 14:48:20|11092.04|11092.04|11091.2|11091.2|11092.04|11092.04|11091.19|11091.19|0
1606488510000|2020-11-27 14:48:30|11090.97|11090.97|11092.31|11092.31|11092.5|11092.5|11090.86|11090.86|0
1606488520000|2020-11-27 14:48:40|11091.97|11091.97|11091.26|11091.26|11092.48|11092.48|11091.26|11091.26|0
1606488530000|2020-11-27 14:48:50|11091.03|11091.03|11090.28|11090.28|11091.03|11091.03|11090.28|11090.28|0
1606488540000|2020-11-27 14:49:00|11089.99|11089.99|11091.64|11091.64|11091.64|11091.64|11089.99|11089.99|0
1606488550000|2020-11-27 14:49:10|11091.02|11091.02|11090.47|11090.47|11091.16|11091.16|11090.47|11090.47|0
1606488560000|2020-11-27 14:49:20|11090.61|11090.61|11092.08|11092.08|11092.08|11092.08|11090.61|11090.61|0
1606488570000|2020-11-27 14:49:30|11091.96|11091.96|11092.73|11092.73|11092.81|11092.81|11091.55|11091.55|0
1606488580000|2020-11-27 14:49:40|11092.44|11092.44|11096.31|11096.31|11096.31|11096.31|11092.34|11092.34|0
1606488590000|2020-11-27 14:49:50|11096.38|11096.38|11096.59|11096.59|11096.59|11096.59|11096.25|11096.25|0
1606488600000|2020-11-27 14:50:00|11096.73|11096.73|11097.48|11097.48|11097.48|11097.48|11096.73|11096.73|0
1606488610000|2020-11-27 14:50:10|11096.65|11096.65|11097.21|11097.21|11097.21|11097.21|11096.48|11096.48|0
1606488620000|2020-11-27 14:50:20|11097.4|11097.4|11096.83|11096.83|11097.64|11097.64|11096.83|11096.83|0
1606488630000|2020-11-27 14:50:30|11095.18|11095.18|11093.23|11093.23|11095.18|11095.18|11093.23|11093.23|0
1606488640000|2020-11-27 14:50:40|11092.99|11092.99|11092.43|11092.43|11092.99|11092.99|11092.3|11092.3|0
1606488650000|2020-11-27 14:50:50|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|11092.53|0
1606488660000|2020-11-27 14:51:00|11092.65|11092.65|11093.32|11093.32|11093.61|11093.61|11092.65|11092.65|0
1606488670000|2020-11-27 14:51:10|11093.41|11093.41|11096.25|11096.25|11096.25|11096.25|11093.41|11093.41|0
1606488680000|2020-11-27 14:51:20|11097.07|11097.07|11098.48|11098.48|11098.48|11098.48|11097.07|11097.07|0
1606488690000|2020-11-27 14:51:30|11098.55|11098.55|11100.55|11100.55|11100.55|11100.55|11098.45|11098.45|0
1606488700000|2020-11-27 14:51:40|11100.72|11100.72|11104.08|11104.08|11104.08|11104.08|11100.72|11100.72|0
1606488710000|2020-11-27 14:51:50|11103.89|11103.89|11103.55|11103.55|11103.89|11103.89|11103.55|11103.55|0
1606488720000|2020-11-27 14:52:00|11101.9|11101.9|11100.08|11100.08|11101.9|11101.9|11100.08|11100.08|0
1606488730000|2020-11-27 14:52:10|11100.21|11100.21|11099.63|11099.63|11100.21|11100.21|11099.63|11099.63|0
1606488740000|2020-11-27 14:52:20|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|11099.53|0
1606488750000|2020-11-27 14:52:30|11100.36|11100.36|11098.71|11098.71|11100.36|11100.36|11098.71|11098.71|0
1606488760000|2020-11-27 14:52:40|11099.96|11099.96|11099.46|11099.46|11099.96|11099.96|11099.45|11099.45|0
1606488780000|2020-11-27 14:53:00|11099.83|11099.83|11099.73|11099.73|11099.83|11099.83|11099.73|11099.73|0
1606488790000|2020-11-27 14:53:10|11099.85|11099.85|11100.15|11100.15|11100.15|11100.15|11098.41|11098.41|0
1606488800000|2020-11-27 14:53:20|11099.78|11099.78|11098.89|11098.89|11099.78|11099.78|11098.89|11098.89|0
1606488810000|2020-11-27 14:53:30|11099.01|11099.01|11099.48|11099.48|11099.48|11099.48|11098.66|11098.66|0
1606488820000|2020-11-27 14:53:40|11099.99|11099.99|11098.47|11098.47|11099.99|11099.99|11098.3|11098.3|0
1606488830000|2020-11-27 14:53:50|11098.85|11098.85|11099.09|11099.09|11099.09|11099.09|11098.85|11098.85|0
1606488840000|2020-11-27 14:54:00|11098.26|11098.26|11098.2|11098.2|11098.26|11098.26|11098.2|11098.2|0
1606488850000|2020-11-27 14:54:10|11097.86|11097.86|11098.73|11098.73|11099.5|11099.5|11097.86|11097.86|0
1606488860000|2020-11-27 14:54:20|11098.44|11098.44|11098.32|11098.32|11098.61|11098.61|11098.32|11098.32|0
1606488870000|2020-11-27 14:54:30|11098.46|11098.46|11098.72|11098.72|11098.72|11098.72|11098.46|11098.46|0
1606488880000|2020-11-27 14:54:40|11099.34|11099.34|11099.34|11099.34|11099.34|11099.34|11099.34|11099.34|0
1606488890000|2020-11-27 14:54:50|11099.1|11099.1|11099.47|11099.47|11099.47|11099.47|11099.1|11099.1|0
1606488900000|2020-11-27 14:55:00|11099.4|11099.4|11098.29|11098.29|11099.4|11099.4|11098.29|11098.29|0
1606488910000|2020-11-27 14:55:10|11098.16|11098.16|11097|11097|11098.16|11098.16|11097|11097|0
1606488920000|2020-11-27 14:55:20|11096.91|11096.91|11097.29|11097.29|11097.29|11097.29|11096.91|11096.91|0
1606488930000|2020-11-27 14:55:30|11097|11097|11097.62|11097.62|11097.62|11097.62|11097|11097|0
1606488940000|2020-11-27 14:55:40|11097.45|11097.45|11097.38|11097.38|11097.45|11097.45|11097.38|11097.38|0
1606488950000|2020-11-27 14:55:50|11096.56|11096.56|11096.82|11096.82|11096.92|11096.92|11096.56|11096.56|0
1606488960000|2020-11-27 14:56:00|11096.68|11096.68|11096.68|11096.68|11096.68|11096.68|11096.68|11096.68|0
1606488970000|2020-11-27 14:56:10|11096.39|11096.39|11096.73|11096.73|11096.73|11096.73|11096.39|11096.39|0
1606488980000|2020-11-27 14:56:20|11095.9|11095.9|11096.19|11096.19|11096.19|11096.19|11095.9|11095.9|0
1606488990000|2020-11-27 14:56:30|11096.43|11096.43|11097.86|11097.86|11097.86|11097.86|11096.43|11096.43|0
1606489000000|2020-11-27 14:56:40|11097.48|11097.48|11096.45|11096.45|11097.48|11097.48|11096.45|11096.45|0
1606489010000|2020-11-27 14:56:50|11096.28|11096.28|11095.82|11095.82|11096.28|11096.28|11095.82|11095.82|0
1606489030000|2020-11-27 14:57:10|11096.1|11096.1|11097.61|11097.61|11097.61|11097.61|11096.1|11096.1|0
1606489040000|2020-11-27 14:57:20|11097.39|11097.39|11096.43|11096.43|11097.39|11097.39|11096.43|11096.43|0
1606489050000|2020-11-27 14:57:30|11096.33|11096.33|11095.82|11095.82|11096.33|11096.33|11095.65|11095.65|0
1606489060000|2020-11-27 14:57:40|11095|11095|11094.49|11094.49|11095.12|11095.12|11094.49|11094.49|0
1606489070000|2020-11-27 14:57:50|11094.26|11094.26|11094.43|11094.43|11094.43|11094.43|11094.26|11094.26|0
1606489080000|2020-11-27 14:58:00|11094.19|11094.19|11094.48|11094.48|11094.48|11094.48|11094.19|11094.19|0
1606489090000|2020-11-27 14:58:10|11095.11|11095.11|11095.12|11095.12|11095.72|11095.72|11094.66|11094.66|0
1606489100000|2020-11-27 14:58:20|11095.59|11095.59|11095.59|11095.59|11095.59|11095.59|11095.59|11095.59|0
1606489110000|2020-11-27 14:58:30|11095.76|11095.76|11096.79|11096.79|11096.79|11096.79|11095.76|11095.76|0
1606489120000|2020-11-27 14:58:40|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|11096.93|0
1606489140000|2020-11-27 14:59:00|11097.08|11097.08|11097.79|11097.79|11097.79|11097.79|11097.08|11097.08|0
1606489150000|2020-11-27 14:59:10|11097.92|11097.92|11097.92|11097.92|11097.92|11097.92|11097.92|11097.92|0
1606489160000|2020-11-27 14:59:20|11097.3|11097.3|11097.3|11097.3|11097.3|11097.3|11097.3|11097.3|0
1606489170000|2020-11-27 14:59:30|11097.15|11097.15|11094.99|11094.99|11097.15|11097.15|11094.99|11094.99|0
1606489180000|2020-11-27 14:59:40|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|11094.76|0
1606489190000|2020-11-27 14:59:50|11094.9|11094.9|11094.06|11094.06|11094.9|11094.9|11094.06|11094.06|0
1606489200000|2020-11-27 15:00:00|11093.72|11093.72|11095.37|11095.37|11095.54|11095.54|11093.72|11093.72|0
1606489210000|2020-11-27 15:00:10|11095.91|11095.91|11096.25|11096.25|11096.25|11096.25|11095.91|11095.91|0
1606489220000|2020-11-27 15:00:20|11096.1|11096.1|11095.98|11095.98|11096.1|11096.1|11095.98|11095.98|0
1606489230000|2020-11-27 15:00:30|11095.92|11095.92|11096.53|11096.53|11097.39|11097.39|11095.75|11095.75|0
1606489240000|2020-11-27 15:00:40|11097.35|11097.35|11097.47|11097.47|11097.47|11097.47|11097.23|11097.23|0
1606489250000|2020-11-27 15:00:50|11097.59|11097.59|11098.92|11098.92|11098.92|11098.92|11097.59|11097.59|0
1606489260000|2020-11-27 15:01:00|11099.75|11099.75|11101.36|11101.36|11101.36|11101.36|11099.75|11099.75|0
1606489270000|2020-11-27 15:01:10|11102.09|11102.09|11102.43|11102.43|11102.43|11102.43|11102.09|11102.09|0
1606489280000|2020-11-27 15:01:20|11103.01|11103.01|11103.71|11103.71|11103.71|11103.71|11103.01|11103.01|0
1606489300000|2020-11-27 15:01:40|11103.42|11103.42|11103.42|11103.42|11103.59|11103.59|11103.42|11103.42|0
1606489310000|2020-11-27 15:01:50|11103.25|11103.25|11103.25|11103.25|11103.25|11103.25|11103.25|11103.25|0
1606489320000|2020-11-27 15:02:00|11103.34|11103.34|11101.51|11101.51|11103.9|11103.9|11101.51|11101.51|0
1606489340000|2020-11-27 15:02:20|11101.34|11101.34|11101.05|11101.05|11101.34|11101.34|11101.05|11101.05|0
1606489350000|2020-11-27 15:02:30|11101.87|11101.87|11102.44|11102.44|11102.44|11102.44|11101.87|11101.87|0
1606489360000|2020-11-27 15:02:40|11102.61|11102.61|11102.9|11102.9|11102.9|11102.9|11102.61|11102.61|0
1606489370000|2020-11-27 15:02:50|11102.51|11102.51|11103.09|11103.09|11103.09|11103.09|11102.51|11102.51|0
1606489380000|2020-11-27 15:03:00|11103.48|11103.48|11103.12|11103.12|11103.95|11103.95|11102.89|11102.89|0
1606489390000|2020-11-27 15:03:10|11102.98|11102.98|11102.98|11102.98|11102.98|11102.98|11102.98|11102.98|0
1606489400000|2020-11-27 15:03:20|11103.21|11103.21|11103.33|11103.33|11103.33|11103.33|11103.21|11103.21|0
1606489410000|2020-11-27 15:03:30|11103.43|11103.43|11101.16|11101.16|11103.43|11103.43|11101.16|11101.16|0
1606489420000|2020-11-27 15:03:40|11101.98|11101.98|11101.64|11101.64|11102.32|11102.32|11101.64|11101.64|0
1606489430000|2020-11-27 15:03:50|11101.02|11101.02|11099.66|11099.66|11101.02|11101.02|11099.66|11099.66|0
1606489440000|2020-11-27 15:04:00|11099.59|11099.59|11099.3|11099.3|11099.59|11099.59|11099.3|11099.3|0
1606489450000|2020-11-27 15:04:10|11098.94|11098.94|11098.48|11098.48|11098.94|11098.94|11098.48|11098.48|0
1606489480000|2020-11-27 15:04:40|11098.41|11098.41|11100.06|11100.06|11100.3|11100.3|11098.41|11098.41|0
1606489490000|2020-11-27 15:04:50|11100.44|11100.44|11100.75|11100.75|11100.75|11100.75|11100.44|11100.44|0
1606489500000|2020-11-27 15:05:00|11100.58|11100.58|11100.02|11100.02|11100.58|11100.58|11100.02|11100.02|0
1606489510000|2020-11-27 15:05:10|11100.31|11100.31|11100.65|11100.65|11100.99|11100.99|11100.31|11100.31|0
1606489520000|2020-11-27 15:05:20|11100.41|11100.41|11100.41|11100.41|11100.41|11100.41|11100.41|11100.41|0
1606489530000|2020-11-27 15:05:30|11100.65|11100.65|11099.82|11099.82|11100.65|11100.65|11099.82|11099.82|0
1606489540000|2020-11-27 15:05:40|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|11099.92|0
1606489550000|2020-11-27 15:05:50|11099.3|11099.3|11099.46|11099.46|11099.65|11099.65|11099.3|11099.3|0
1606489560000|2020-11-27 15:06:00|11099.33|11099.33|11099.36|11099.36|11099.8|11099.8|11099.33|11099.33|0
1606489570000|2020-11-27 15:06:10|11099.02|11099.02|11101.26|11101.26|11101.49|11101.49|11098.91|11098.91|0
1606489580000|2020-11-27 15:06:20|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|0
1606489590000|2020-11-27 15:06:30|11101.39|11101.39|11101.16|11101.16|11101.39|11101.39|11101.16|11101.16|0
1606489600000|2020-11-27 15:06:40|11101.78|11101.78|11101.44|11101.44|11101.78|11101.78|11101.44|11101.44|0
1606489610000|2020-11-27 15:06:50|11101.21|11101.21|11101.21|11101.21|11101.21|11101.21|11101.21|11101.21|0
1606489620000|2020-11-27 15:07:00|11101.08|11101.08|11101.58|11101.58|11102.29|11102.29|11100.64|11100.64|0
1606489630000|2020-11-27 15:07:10|11101.76|11101.76|11100.87|11100.87|11101.76|11101.76|11100.87|11100.87|0
1606489640000|2020-11-27 15:07:20|11101.02|11101.02|11101.08|11101.08|11101.08|11101.08|11101.02|11101.02|0
1606489660000|2020-11-27 15:07:40|11101.27|11101.27|11103.78|11103.78|11103.78|11103.78|11101.27|11101.27|0
1606489670000|2020-11-27 15:07:50|11103.93|11103.93|11103.93|11103.93|11103.93|11103.93|11103.93|11103.93|0
1606489680000|2020-11-27 15:08:00|11104.07|11104.07|11104.63|11104.63|11104.63|11104.63|11104.07|11104.07|0
1606489690000|2020-11-27 15:08:10|11104.92|11104.92|11109.16|11109.16|11109.16|11109.16|11104.92|11104.92|0
1606489700000|2020-11-27 15:08:20|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|11109.73|0
1606489710000|2020-11-27 15:08:30|11109.88|11109.88|11111.5|11111.5|11111.5|11111.5|11109.88|11109.88|0
1606489720000|2020-11-27 15:08:40|11111.14|11111.14|11111.96|11111.96|11111.96|11111.96|11111.14|11111.14|0
1606489730000|2020-11-27 15:08:50|11112.09|11112.09|11112.56|11112.56|11112.56|11112.56|11112.09|11112.09|0
1606489740000|2020-11-27 15:09:00|11113.08|11113.08|11111.9|11111.9|11113.54|11113.54|11111.9|11111.9|0
1606489750000|2020-11-27 15:09:10|11111.66|11111.66|11111.47|11111.47|11112.51|11112.51|11111.18|11111.18|0
1606489760000|2020-11-27 15:09:20|11111.62|11111.62|11112.08|11112.08|11112.08|11112.08|11111.6|11111.6|0
1606489770000|2020-11-27 15:09:30|11112.14|11112.14|11111.59|11111.59|11112.87|11112.87|11111.59|11111.59|0
1606489780000|2020-11-27 15:09:40|11110.77|11110.77|11110.54|11110.54|11110.77|11110.77|11110.54|11110.54|0
1606489790000|2020-11-27 15:09:50|11110.67|11110.67|11111.93|11111.93|11111.93|11111.93|11110.67|11110.67|0
1606489800000|2020-11-27 15:10:00|11111.59|11111.59|11111.25|11111.25|11111.7|11111.7|11111.25|11111.25|0
1606489810000|2020-11-27 15:10:10|11111.1|11111.1|11111.1|11111.1|11111.1|11111.1|11111.1|11111.1|0
1606489820000|2020-11-27 15:10:20|11110.96|11110.96|11108.84|11108.84|11110.96|11110.96|11108.84|11108.84|0
1606489830000|2020-11-27 15:10:30|11108.6|11108.6|11109.11|11109.11|11109.11|11109.11|11108.47|11108.47|0
1606489840000|2020-11-27 15:10:40|11108.94|11108.94|11109.08|11109.08|11109.08|11109.08|11108.94|11108.94|0
1606489850000|2020-11-27 15:10:50|11108.94|11108.94|11108.41|11108.41|11108.94|11108.94|11108.41|11108.41|0
1606489860000|2020-11-27 15:11:00|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|11108.03|0
1606489870000|2020-11-27 15:11:10|11107.86|11107.86|11109.6|11109.6|11109.6|11109.6|11107.62|11107.62|0
1606489900000|2020-11-27 15:11:40|11109.84|11109.84|11110.4|11110.4|11110.4|11110.4|11109.84|11109.84|0
1606489910000|2020-11-27 15:11:50|11110.57|11110.57|11110.57|11110.57|11110.57|11110.57|11110.57|11110.57|0
1606489920000|2020-11-27 15:12:00|11110.2|11110.2|11109.15|11109.15|11110.2|11110.2|11109.15|11109.15|0
1606489930000|2020-11-27 15:12:10|11109.01|11109.01|11107.37|11107.37|11109.01|11109.01|11107.37|11107.37|0
1606489940000|2020-11-27 15:12:20|11109.01|11109.01|11110.61|11110.61|11110.69|11110.69|11109.01|11109.01|0
1606489950000|2020-11-27 15:12:30|11110.44|11110.44|11110.44|11110.44|11110.44|11110.44|11110.44|11110.44|0
1606489960000|2020-11-27 15:12:40|11110.08|11110.08|11108.74|11108.74|11110.08|11110.08|11108.74|11108.74|0
1606489970000|2020-11-27 15:12:50|11109.37|11109.37|11108.73|11108.73|11109.37|11109.37|11108.56|11108.56|0
1606489980000|2020-11-27 15:13:00|11108.63|11108.63|11109.33|11109.33|11109.77|11109.77|11108.63|11108.63|0
1606489990000|2020-11-27 15:13:10|11109.04|11109.04|11109.17|11109.17|11109.17|11109.17|11109.04|11109.04|0
1606490000000|2020-11-27 15:13:20|11108.94|11108.94|11108.29|11108.29|11109.11|11109.11|11108.29|11108.29|0
1606490010000|2020-11-27 15:13:30|11108|11108|11107.9|11107.9|11108|11108|11107.9|11107.9|0
1606490020000|2020-11-27 15:13:40|11107.8|11107.8|11107.8|11107.8|11107.8|11107.8|11107.8|11107.8|0
1606490030000|2020-11-27 15:13:50|11107.69|11107.69|11106.76|11106.76|11107.69|11107.69|11106.76|11106.76|0
1606490040000|2020-11-27 15:14:00|11106.63|11106.63|11106.72|11106.72|11106.72|11106.72|11106.63|11106.63|0
1606490050000|2020-11-27 15:14:10|11107.55|11107.55|11107.67|11107.67|11107.67|11107.67|11107.55|11107.55|0
1606490080000|2020-11-27 15:14:40|11107.38|11107.38|11109.16|11109.16|11109.16|11109.16|11107.38|11107.38|0
1606490090000|2020-11-27 15:14:50|11109.67|11109.67|11110.22|11110.22|11110.22|11110.22|11109.67|11109.67|0
1606490100000|2020-11-27 15:15:00|11110.34|11110.34|11112.61|11112.61|11112.61|11112.61|11110.34|11110.34|0
1606490110000|2020-11-27 15:15:10|11111.79|11111.79|11112.21|11112.21|11113.37|11113.37|11111.72|11111.72|0
1606490120000|2020-11-27 15:15:20|11113.03|11113.03|11112.58|11112.58|11113.03|11113.03|11111.76|11111.76|0
1606490130000|2020-11-27 15:15:30|11112.68|11112.68|11114.07|11114.07|11115.72|11115.72|11112.68|11112.68|0
1606490150000|2020-11-27 15:15:50|11114.01|11114.01|11114.01|11114.01|11114.01|11114.01|11114.01|11114.01|0
1606490160000|2020-11-27 15:16:00|11113.84|11113.84|11113.38|11113.38|11113.84|11113.84|11113.38|11113.38|0
1606490170000|2020-11-27 15:16:10|11113.21|11113.21|11117.81|11117.81|11118.22|11118.22|11113.21|11113.21|0
1606490180000|2020-11-27 15:16:20|11117.72|11117.72|11117.45|11117.45|11117.81|11117.81|11116.62|11116.62|0
1606490190000|2020-11-27 15:16:30|11117.27|11117.27|11117.27|11117.27|11117.27|11117.27|11117.27|11117.27|0
1606490200000|2020-11-27 15:16:40|11117.61|11117.61|11117.61|11117.61|11117.61|11117.61|11117.61|11117.61|0
1606490210000|2020-11-27 15:16:50|11116.78|11116.78|11117.78|11117.78|11117.78|11117.78|11115.96|11115.96|0
1606490220000|2020-11-27 15:17:00|11118.4|11118.4|11119.7|11119.7|11119.78|11119.78|11118.4|11118.4|0
1606490230000|2020-11-27 15:17:10|11119.56|11119.56|11117.91|11117.91|11119.56|11119.56|11117.91|11117.91|0
1606490240000|2020-11-27 15:17:20|11117.28|11117.28|11116.91|11116.91|11117.28|11117.28|11116.91|11116.91|0
1606490250000|2020-11-27 15:17:30|11116.74|11116.74|11118.8|11118.8|11119.21|11119.21|11116.74|11116.74|0
1606490260000|2020-11-27 15:17:40|11119.62|11119.62|11119.65|11119.65|11119.65|11119.65|11118.77|11118.77|0
1606490270000|2020-11-27 15:17:50|11119.58|11119.58|11121.1|11121.1|11121.1|11121.1|11119.45|11119.45|0
1606490280000|2020-11-27 15:18:00|11120.93|11120.93|11118.09|11118.09|11120.93|11120.93|11118.09|11118.09|0
1606490290000|2020-11-27 15:18:10|11117.47|11117.47|11117.28|11117.28|11117.47|11117.47|11117.28|11117.28|0
1606490300000|2020-11-27 15:18:20|11118.93|11118.93|11121.4|11121.4|11121.4|11121.4|11118.93|11118.93|0
1606490310000|2020-11-27 15:18:30|11121.11|11121.11|11118.18|11118.18|11121.11|11121.11|11117.81|11117.81|0
1606490320000|2020-11-27 15:18:40|11118.08|11118.08|11119.78|11119.78|11119.78|11119.78|11117.97|11117.97|0
1606490330000|2020-11-27 15:18:50|11119.64|11119.64|11118.81|11118.81|11119.64|11119.64|11118.81|11118.81|0
1606490340000|2020-11-27 15:19:00|11118.58|11118.58|11118.58|11118.58|11118.58|11118.58|11118.58|11118.58|0
1606490350000|2020-11-27 15:19:10|11118.34|11118.34|11118.14|11118.14|11118.34|11118.34|11118.14|11118.14|0
1606490360000|2020-11-27 15:19:20|11117.97|11117.97|11117.76|11117.76|11117.97|11117.97|11117.64|11117.64|0
1606490370000|2020-11-27 15:19:30|11117.52|11117.52|11116.99|11116.99|11117.52|11117.52|11116.17|11116.17|0
1606490380000|2020-11-27 15:19:40|11116.17|11116.17|11115.19|11115.19|11116.99|11116.99|11115.19|11115.19|0
1606490390000|2020-11-27 15:19:50|11114.48|11114.48|11116.53|11116.53|11116.53|11116.53|11114.48|11114.48|0
1606490400000|2020-11-27 15:20:00|11116.6|11116.6|11115.63|11115.63|11117.28|11117.28|11115.63|11115.63|0
1606490410000|2020-11-27 15:20:10|11117.28|11117.28|11117.47|11117.47|11117.47|11117.47|11117.28|11117.28|0
1606490420000|2020-11-27 15:20:20|11117.64|11117.64|11117.97|11117.97|11117.97|11117.97|11117.57|11117.57|0
1606490430000|2020-11-27 15:20:30|11117.15|11117.15|11117.15|11117.15|11117.15|11117.15|11116.32|11116.32|0
1606490440000|2020-11-27 15:20:40|11117.34|11117.34|11117.54|11117.54|11117.54|11117.54|11117.34|11117.34|0
1606490450000|2020-11-27 15:20:50|11116.72|11116.72|11118.66|11118.66|11118.66|11118.66|11116.72|11116.72|0
1606490460000|2020-11-27 15:21:00|11118.32|11118.32|11119.53|11119.53|11119.53|11119.53|11118.32|11118.32|0
1606490470000|2020-11-27 15:21:10|11119.24|11119.24|11118.71|11118.71|11119.24|11119.24|11118.71|11118.71|0
1606490480000|2020-11-27 15:21:20|11118.86|11118.86|11118.74|11118.74|11118.86|11118.86|11116.39|11116.39|0
1606490490000|2020-11-27 15:21:30|11118.61|11118.61|11118.27|11118.27|11118.61|11118.61|11118.27|11118.27|0
1606490500000|2020-11-27 15:21:40|11118.89|11118.89|11121.97|11121.97|11121.97|11121.97|11118.87|11118.87|0
1606490510000|2020-11-27 15:21:50|11121.68|11121.68|11122.51|11122.51|11122.73|11122.73|11121.68|11121.68|0
1606490520000|2020-11-27 15:22:00|11122.38|11122.38|11119.29|11119.29|11122.85|11122.85|11119.29|11119.29|0
1606490530000|2020-11-27 15:22:10|11119.1|11119.1|11118.53|11118.53|11119.1|11119.1|11118.27|11118.27|0
1606490540000|2020-11-27 15:22:20|11118.19|11118.19|11121.04|11121.04|11121.04|11121.04|11118.19|11118.19|0
1606490560000|2020-11-27 15:22:40|11121.39|11121.39|11122.22|11122.22|11122.22|11122.22|11121.39|11121.39|0
1606490570000|2020-11-27 15:22:50|11123.04|11123.04|11122.41|11122.41|11123.04|11123.04|11122.22|11122.22|0
1606490580000|2020-11-27 15:23:00|11121.58|11121.58|11120.84|11120.84|11121.86|11121.86|11120.76|11120.76|0
1606490590000|2020-11-27 15:23:10|11120.22|11120.22|11119.53|11119.53|11120.22|11120.22|11119.4|11119.4|0
1606490600000|2020-11-27 15:23:20|11119.24|11119.24|11117.69|11117.69|11119.24|11119.24|11117.69|11117.69|0
1606490610000|2020-11-27 15:23:30|11117.54|11117.54|11119.75|11119.75|11119.75|11119.75|11117.11|11117.11|0
1606490620000|2020-11-27 15:23:40|11120.57|11120.57|11123.48|11123.48|11123.48|11123.48|11120.57|11120.57|0
1606490630000|2020-11-27 15:23:50|11123.37|11123.37|11121.16|11121.16|11123.37|11123.37|11120.34|11120.34|0
1606490640000|2020-11-27 15:24:00|11120.93|11120.93|11121.09|11121.09|11121.09|11121.09|11120.86|11120.86|0
1606490650000|2020-11-27 15:24:10|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|0
1606490660000|2020-11-27 15:24:20|11119.18|11119.18|11120.45|11120.45|11120.45|11120.45|11118.8|11118.8|0
1606490670000|2020-11-27 15:24:30|11120.96|11120.96|11122.73|11122.73|11122.73|11122.73|11120.39|11120.39|0
1606490680000|2020-11-27 15:24:40|11121.91|11121.91|11121.91|11121.91|11122.73|11122.73|11121.91|11121.91|0
1606490690000|2020-11-27 15:24:50|11121.73|11121.73|11122.64|11122.64|11122.64|11122.64|11120.51|11120.51|0
1606490700000|2020-11-27 15:25:00|11121|11121|11120.29|11120.29|11123|11123|11120.29|11120.29|0
1606490710000|2020-11-27 15:25:10|11121.94|11121.94|11120.29|11120.29|11121.94|11121.94|11120.29|11120.29|0
1606490720000|2020-11-27 15:25:20|11121.12|11121.12|11118.53|11118.53|11121.12|11121.12|11117.7|11117.7|0
1606490730000|2020-11-27 15:25:30|11117.9|11117.9|11118.15|11118.15|11118.15|11118.15|11117.79|11117.79|0
1606490740000|2020-11-27 15:25:40|11118.06|11118.06|11117.99|11117.99|11118.06|11118.06|11117.99|11117.99|0
1606490750000|2020-11-27 15:25:50|11117.17|11117.17|11120.33|11120.33|11120.46|11120.46|11117.17|11117.17|0
1606490760000|2020-11-27 15:26:00|11120.23|11120.23|11119.87|11119.87|11120.35|11120.35|11119.87|11119.87|0
1606490770000|2020-11-27 15:26:10|11119.72|11119.72|11121.37|11121.37|11121.37|11121.37|11119.72|11119.72|0
1606490780000|2020-11-27 15:26:20|11120.55|11120.55|11118.81|11118.81|11120.74|11120.74|11118.81|11118.81|0
1606490790000|2020-11-27 15:26:30|11120.46|11120.46|11120.82|11120.82|11121.65|11121.65|11118.81|11118.81|0
1606490800000|2020-11-27 15:26:40|11120.76|11120.76|11121.58|11121.58|11122.4|11122.4|11120.76|11120.76|0
1606490810000|2020-11-27 15:26:50|11121.51|11121.51|11120.69|11120.69|11121.51|11121.51|11120.69|11120.69|0
1606490820000|2020-11-27 15:27:00|11121.03|11121.03|11120.09|11120.09|11121.03|11121.03|11120.09|11120.09|0
1606490830000|2020-11-27 15:27:10|11121.74|11121.74|11119.8|11119.8|11121.74|11121.74|11119.8|11119.8|0
1606490840000|2020-11-27 15:27:20|11118.98|11118.98|11118.01|11118.01|11118.98|11118.98|11115.44|11115.44|0
1606490850000|2020-11-27 15:27:30|11118.83|11118.83|11117.05|11117.05|11118.83|11118.83|11117.05|11117.05|0
1606490860000|2020-11-27 15:27:40|11116.22|11116.22|11116.33|11116.33|11117.05|11117.05|11116.16|11116.16|0
1606490870000|2020-11-27 15:27:50|11115.5|11115.5|11117.15|11117.15|11117.15|11117.15|11115.5|11115.5|0
1606490880000|2020-11-27 15:28:00|11116.33|11116.33|11117.74|11117.74|11117.74|11117.74|11116.33|11116.33|0
1606490890000|2020-11-27 15:28:10|11116.91|11116.91|11116.62|11116.62|11117.45|11117.45|11116.62|11116.62|0
1606490900000|2020-11-27 15:28:20|11116.55|11116.55|11116.55|11116.55|11116.55|11116.55|11116.55|11116.55|0
1606490910000|2020-11-27 15:28:30|11116.49|11116.49|11114.15|11114.15|11116.49|11116.49|11114.02|11114.02|0
1606490920000|2020-11-27 15:28:40|11113.95|11113.95|11113.58|11113.58|11113.95|11113.95|11113.58|11113.58|0
1606490930000|2020-11-27 15:28:50|11113.68|11113.68|11113.49|11113.49|11113.68|11113.68|11113.49|11113.49|0
1606490940000|2020-11-27 15:29:00|11114.07|11114.07|11113.01|11113.01|11114.07|11114.07|11112.19|11112.19|0
1606490950000|2020-11-27 15:29:10|11113.84|11113.84|11114.42|11114.42|11114.42|11114.42|11113.84|11113.84|0
1606490960000|2020-11-27 15:29:20|11113.59|11113.59|11114.8|11114.8|11114.8|11114.8|11113.59|11113.59|0
1606490970000|2020-11-27 15:29:30|11115.04|11115.04|11115.17|11115.17|11115.17|11115.17|11114.8|11114.8|0
1606490980000|2020-11-27 15:29:40|11115.43|11115.43|11116.12|11116.12|11116.12|11116.12|11115.43|11115.43|0
1606490990000|2020-11-27 15:29:50|11115.29|11115.29|11114.9|11114.9|11115.29|11115.29|11114.9|11114.9|0
1606491000000|2020-11-27 15:30:00|11114.73|11114.73|11114.9|11114.9|11114.9|11114.9|11114.73|11114.73|0
1606491020000|2020-11-27 15:30:20|11115.72|11115.72|11116.09|11116.09|11116.54|11116.54|11115.72|11115.72|0
1606491030000|2020-11-27 15:30:30|11116.28|11116.28|11116.14|11116.14|11116.28|11116.28|11116.14|11116.14|0
1606491040000|2020-11-27 15:30:40|11115.85|11115.85|11115.18|11115.18|11115.85|11115.85|11115.18|11115.18|0
1606491050000|2020-11-27 15:30:50|11115.47|11115.47|11115.51|11115.51|11115.51|11115.51|11115|11115|0
1606491060000|2020-11-27 15:31:00|11115.39|11115.39|11115.51|11115.51|11115.51|11115.51|11115.39|11115.39|0
1606491070000|2020-11-27 15:31:10|11115.75|11115.75|11115.92|11115.92|11115.92|11115.92|11115.75|11115.75|0
1606491080000|2020-11-27 15:31:20|11116.43|11116.43|11115.84|11115.84|11116.43|11116.43|11115.57|11115.57|0
1606491090000|2020-11-27 15:31:30|11115.38|11115.38|11115.05|11115.05|11115.38|11115.38|11115.05|11115.05|0
1606491100000|2020-11-27 15:31:40|11114.9|11114.9|11114.71|11114.71|11114.9|11114.9|11114.54|11114.54|0
1606491110000|2020-11-27 15:31:50|11114.64|11114.64|11114.22|11114.22|11114.71|11114.71|11114.22|11114.22|0
1606491120000|2020-11-27 15:32:00|11114.11|11114.11|11114.43|11114.43|11114.43|11114.43|11113.96|11113.96|0
1606491130000|2020-11-27 15:32:10|11114.31|11114.31|11114.4|11114.4|11114.45|11114.45|11114.31|11114.31|0
1606491140000|2020-11-27 15:32:20|11114.23|11114.23|11114.21|11114.21|11114.3|11114.3|11114.13|11114.13|0
1606491150000|2020-11-27 15:32:30|11114.13|11114.13|11112.36|11112.36|11114.13|11114.13|11112.36|11112.36|0
1606491160000|2020-11-27 15:32:40|11111.54|11111.54|11112.36|11112.36|11112.36|11112.36|11111.54|11111.54|0
1606491170000|2020-11-27 15:32:50|11111.54|11111.54|11111.27|11111.27|11111.54|11111.54|11111.27|11111.27|0
1606491180000|2020-11-27 15:33:00|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|0
1606491190000|2020-11-27 15:33:10|11111.77|11111.77|11111.77|11111.77|11111.77|11111.77|11111.69|11111.69|0
1606491200000|2020-11-27 15:33:20|11111.76|11111.76|11111.69|11111.69|11111.78|11111.78|11111.61|11111.61|0
1606491210000|2020-11-27 15:33:30|11111.62|11111.62|11111.85|11111.85|11111.85|11111.85|11111.62|11111.62|0
1606491220000|2020-11-27 15:33:40|11111.95|11111.95|11111.89|11111.89|11112.05|11112.05|11111.7|11111.7|0
1606491230000|2020-11-27 15:33:50|11110.24|11110.24|11105.45|11105.45|11110.24|11110.24|11104.18|11104.18|0
1606491240000|2020-11-27 15:34:00|11104.63|11104.63|11102.81|11102.81|11104.63|11104.63|11102.81|11102.81|0
1606491250000|2020-11-27 15:34:10|11103.64|11103.64|11103.28|11103.28|11103.74|11103.74|11103.28|11103.28|0
1606491260000|2020-11-27 15:34:20|11103.11|11103.11|11102.75|11102.75|11103.11|11103.11|11102.75|11102.75|0
1606491280000|2020-11-27 15:34:40|11102.84|11102.84|11102.84|11102.84|11102.84|11102.84|11102.84|11102.84|0
1606491290000|2020-11-27 15:34:50|11102.78|11102.78|11098.12|11098.12|11102.78|11102.78|11098.12|11098.12|0
1606491300000|2020-11-27 15:35:00|11097.89|11097.89|11096.08|11096.08|11097.89|11097.89|11094.83|11094.83|0
1606491310000|2020-11-27 15:35:10|11096.15|11096.15|11097|11097|11097.12|11097.12|11096.15|11096.15|0
1606491320000|2020-11-27 15:35:20|11097.17|11097.17|11096.52|11096.52|11097.17|11097.17|11096.23|11096.23|0
1606491330000|2020-11-27 15:35:30|11096.64|11096.64|11098.14|11098.14|11098.14|11098.14|11095.4|11095.4|0
1606491340000|2020-11-27 15:35:40|11098.5|11098.5|11099.94|11099.94|11099.94|11099.94|11098.5|11098.5|0
1606491350000|2020-11-27 15:35:50|11100.33|11100.33|11100.2|11100.2|11100.33|11100.33|11100.2|11100.2|0
1606491360000|2020-11-27 15:36:00|11100.33|11100.33|11099.77|11099.77|11100.4|11100.4|11099.7|11099.7|0
1606491370000|2020-11-27 15:36:10|11099.86|11099.86|11104.32|11104.32|11104.32|11104.32|11099.86|11099.86|0
1606491380000|2020-11-27 15:36:20|11104.46|11104.46|11102.53|11102.53|11104.46|11104.46|11102.53|11102.53|0
1606491390000|2020-11-27 15:36:30|11102.39|11102.39|11102.27|11102.27|11102.39|11102.39|11102.27|11102.27|0
1606491400000|2020-11-27 15:36:40|11102.46|11102.46|11101|11101|11102.65|11102.65|11101|11101|0
1606491410000|2020-11-27 15:36:50|11101.24|11101.24|11101.12|11101.12|11101.36|11101.36|11101|11101|0
1606491420000|2020-11-27 15:37:00|11100.8|11100.8|11099.36|11099.36|11100.8|11100.8|11099.36|11099.36|0
1606491430000|2020-11-27 15:37:10|11099.12|11099.12|11096.81|11096.81|11099.12|11099.12|11096.81|11096.81|0
1606491440000|2020-11-27 15:37:20|11095.16|11095.16|11095.82|11095.82|11095.99|11095.99|11095.16|11095.16|0
1606491450000|2020-11-27 15:37:30|11095.19|11095.19|11095.19|11095.19|11095.19|11095.19|11095.19|11095.19|0
1606491460000|2020-11-27 15:37:40|11094.96|11094.96|11095.81|11095.81|11095.81|11095.81|11093.87|11093.87|0
1606491470000|2020-11-27 15:37:50|11096.32|11096.32|11097.47|11097.47|11097.47|11097.47|11096.09|11096.09|0
1606491480000|2020-11-27 15:38:00|11098.02|11098.02|11098.99|11098.99|11098.99|11098.99|11098.02|11098.02|0
1606491490000|2020-11-27 15:38:10|11099.16|11099.16|11099.02|11099.02|11099.16|11099.16|11098.78|11098.78|0
1606491500000|2020-11-27 15:38:20|11098.19|11098.19|11097.9|11097.9|11098.19|11098.19|11097.69|11097.69|0
1606491510000|2020-11-27 15:38:30|11098.26|11098.26|11097.67|11097.67|11098.26|11098.26|11097.67|11097.67|0
1606491520000|2020-11-27 15:38:40|11097.55|11097.55|11095.93|11095.93|11097.55|11097.55|11095.9|11095.9|0
1606491530000|2020-11-27 15:38:50|11095.76|11095.76|11096.82|11096.82|11096.82|11096.82|11095.76|11095.76|0
1606491540000|2020-11-27 15:39:00|11097.34|11097.34|11095.49|11095.49|11097.34|11097.34|11095.49|11095.49|0
1606491550000|2020-11-27 15:39:10|11095.73|11095.73|11095.56|11095.56|11095.73|11095.73|11095.56|11095.56|0
1606491560000|2020-11-27 15:39:20|11095.83|11095.83|11095.68|11095.68|11095.83|11095.83|11095.68|11095.68|0
1606491570000|2020-11-27 15:39:30|11095.54|11095.54|11094.66|11094.66|11095.54|11095.54|11094.66|11094.66|0
1606491580000|2020-11-27 15:39:40|11094.56|11094.56|11094.43|11094.43|11094.56|11094.56|11093.89|11093.89|0
1606491590000|2020-11-27 15:39:50|11094.19|11094.19|11093.68|11093.68|11094.19|11094.19|11093.68|11093.68|0
1606491600000|2020-11-27 15:40:00|11093.81|11093.81|11093.96|11093.96|11094.03|11094.03|11093.69|11093.69|0
1606491610000|2020-11-27 15:40:10|11094.03|11094.03|11093.95|11093.95|11094.24|11094.24|11093.88|11093.88|0
1606491620000|2020-11-27 15:40:20|11093.13|11093.13|11092.5|11092.5|11093.13|11093.13|11092.5|11092.5|0
1606491630000|2020-11-27 15:40:30|11093.32|11093.32|11094.34|11094.34|11094.66|11094.66|11093.32|11093.32|0
1606491640000|2020-11-27 15:40:40|11093.96|11093.96|11094.15|11094.15|11094.15|11094.15|11093.77|11093.77|0
1606491650000|2020-11-27 15:40:50|11094.29|11094.29|11094.15|11094.15|11094.29|11094.29|11093.91|11093.91|0
1606491660000|2020-11-27 15:41:00|11094.27|11094.27|11097|11097|11097|11097|11093.98|11093.98|0
1606491670000|2020-11-27 15:41:10|11097.17|11097.17|11097.99|11097.99|11097.99|11097.99|11097.17|11097.17|0
1606491680000|2020-11-27 15:41:20|11098.28|11098.28|11098.35|11098.35|11098.35|11098.35|11098.28|11098.28|0
1606491690000|2020-11-27 15:41:30|11098.07|11098.07|11098.07|11098.07|11098.07|11098.07|11098.07|11098.07|0
1606491700000|2020-11-27 15:41:40|11097.94|11097.94|11098.14|11098.14|11098.14|11098.14|11097.76|11097.76|0
1606491710000|2020-11-27 15:41:50|11098.24|11098.24|11098.51|11098.51|11098.51|11098.51|11098.24|11098.24|0
1606491720000|2020-11-27 15:42:00|11099.44|11099.44|11100.22|11100.22|11100.22|11100.22|11099.44|11099.44|0
1606491730000|2020-11-27 15:42:10|11100.39|11100.39|11102.81|11102.81|11102.81|11102.81|11100.39|11100.39|0
1606491740000|2020-11-27 15:42:20|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|11102.45|0
1606491750000|2020-11-27 15:42:30|11102.31|11102.31|11102.31|11102.31|11102.31|11102.31|11102.31|11102.31|0
1606491760000|2020-11-27 15:42:40|11102.22|11102.22|11100.67|11100.67|11102.22|11102.22|11100.67|11100.67|0
1606491770000|2020-11-27 15:42:50|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|11100.91|0
1606491780000|2020-11-27 15:43:00|11100.57|11100.57|11100.74|11100.74|11101.21|11101.21|11100.57|11100.57|0
1606491790000|2020-11-27 15:43:10|11101.57|11101.57|11102.5|11102.5|11102.5|11102.5|11101.57|11101.57|0
1606491800000|2020-11-27 15:43:20|11102.21|11102.21|11103.02|11103.02|11103.02|11103.02|11102.21|11102.21|0
1606491810000|2020-11-27 15:43:30|11102.78|11102.78|11102.42|11102.42|11102.78|11102.78|11102.42|11102.42|0
1606491820000|2020-11-27 15:43:40|11102.49|11102.49|11101.39|11101.39|11102.49|11102.49|11101.39|11101.39|0
1606491830000|2020-11-27 15:43:50|11101.62|11101.62|11101.74|11101.74|11101.74|11101.74|11101.62|11101.62|0
1606491840000|2020-11-27 15:44:00|11101.59|11101.59|11101.34|11101.34|11101.59|11101.59|11101.34|11101.34|0
1606491850000|2020-11-27 15:44:10|11101.25|11101.25|11101.25|11101.25|11101.25|11101.25|11101.25|11101.25|0
1606491860000|2020-11-27 15:44:20|11101.42|11101.42|11099.77|11099.77|11101.42|11101.42|11099.77|11099.77|0
1606491870000|2020-11-27 15:44:30|11099.65|11099.65|11099.85|11099.85|11099.85|11099.85|11099.65|11099.65|0
1606491880000|2020-11-27 15:44:40|11099.5|11099.5|11099.64|11099.64|11099.64|11099.64|11099.38|11099.38|0
1606491890000|2020-11-27 15:44:50|11099.74|11099.74|11098.9|11098.9|11099.74|11099.74|11097.9|11097.9|0
1606491900000|2020-11-27 15:45:00|11098.72|11098.72|11097.52|11097.52|11098.72|11098.72|11097.52|11097.52|0
1606491910000|2020-11-27 15:45:10|11096.76|11096.76|11096.07|11096.07|11096.76|11096.76|11096.07|11096.07|0
1606491920000|2020-11-27 15:45:20|11095.83|11095.83|11096.49|11096.49|11096.49|11096.49|11095.53|11095.53|0
1606491930000|2020-11-27 15:45:30|11096.66|11096.66|11096.54|11096.54|11096.66|11096.66|11096.37|11096.37|0
1606491940000|2020-11-27 15:45:40|11096.37|11096.37|11096.37|11096.37|11096.37|11096.37|11096.37|11096.37|0
1606491950000|2020-11-27 15:45:50|11096.22|11096.22|11095.58|11095.58|11096.22|11096.22|11095.58|11095.58|0
1606491960000|2020-11-27 15:46:00|11095.35|11095.35|11094.78|11094.78|11095.63|11095.63|11094.78|11094.78|0
1606491970000|2020-11-27 15:46:10|11094.9|11094.9|11095.01|11095.01|11095.01|11095.01|11094.75|11094.75|0
1606491980000|2020-11-27 15:46:20|11095.77|11095.77|11094.92|11094.92|11095.77|11095.77|11094.76|11094.76|0
1606491990000|2020-11-27 15:46:30|11094.75|11094.75|11094.37|11094.37|11094.75|11094.75|11094.13|11094.13|0
1606492000000|2020-11-27 15:46:40|11093.85|11093.85|11093.68|11093.68|11093.85|11093.85|11093.68|11093.68|0
1606492010000|2020-11-27 15:46:50|11093.55|11093.55|11094.4|11094.4|11094.4|11094.4|11093.55|11093.55|0
1606492020000|2020-11-27 15:47:00|11094.59|11094.59|11095.22|11095.22|11095.22|11095.22|11094.59|11094.59|0
1606492030000|2020-11-27 15:47:10|11095.39|11095.39|11096.42|11096.42|11096.52|11096.52|11094.87|11094.87|0
1606492040000|2020-11-27 15:47:20|11096.62|11096.62|11096.8|11096.8|11096.91|11096.91|11096.62|11096.62|0
1606492060000|2020-11-27 15:47:40|11097.62|11097.62|11097.36|11097.36|11097.62|11097.62|11097.18|11097.18|0
1606492070000|2020-11-27 15:47:50|11097.19|11097.19|11096.86|11096.86|11097.19|11097.19|11096.86|11096.86|0
1606492080000|2020-11-27 15:48:00|11096.69|11096.69|11096.45|11096.45|11096.69|11096.69|11096.45|11096.45|0
1606492090000|2020-11-27 15:48:10|11096.35|11096.35|11096.89|11096.89|11098|11098|11096.35|11096.35|0
1606492100000|2020-11-27 15:48:20|11096.82|11096.82|11096.58|11096.58|11096.82|11096.82|11096.58|11096.58|0
1606492110000|2020-11-27 15:48:30|11095.96|11095.96|11096.9|11096.9|11096.99|11096.99|11095.7|11095.7|0
1606492120000|2020-11-27 15:48:40|11096.67|11096.67|11098.79|11098.79|11098.99|11098.99|11096.5|11096.5|0
1606492130000|2020-11-27 15:48:50|11098.96|11098.96|11098.73|11098.73|11098.96|11098.96|11098.73|11098.73|0
1606492140000|2020-11-27 15:49:00|11099.25|11099.25|11099.15|11099.15|11099.25|11099.25|11099.15|11099.15|0
1606492150000|2020-11-27 15:49:10|11098.98|11098.98|11099.08|11099.08|11099.08|11099.08|11098.98|11098.98|0
1606492160000|2020-11-27 15:49:20|11099.22|11099.22|11097.25|11097.25|11099.46|11099.46|11097.05|11097.05|0
1606492170000|2020-11-27 15:49:30|11097.37|11097.37|11096.45|11096.45|11097.37|11097.37|11096.45|11096.45|0
1606492180000|2020-11-27 15:49:40|11096.51|11096.51|11096.95|11096.95|11096.95|11096.95|11096.51|11096.51|0
1606492190000|2020-11-27 15:49:50|11097.07|11097.07|11097.07|11097.07|11097.07|11097.07|11097.07|11097.07|0
1606492200000|2020-11-27 15:50:00|11096.81|11096.81|11096.34|11096.34|11096.81|11096.81|11096.14|11096.14|0
1606492210000|2020-11-27 15:50:10|11096.1|11096.1|11095.37|11095.37|11096.1|11096.1|11095.37|11095.37|0
1606492220000|2020-11-27 15:50:20|11095.2|11095.2|11094.95|11094.95|11095.3|11095.3|11094.95|11094.95|0
1606492230000|2020-11-27 15:50:30|11094.83|11094.83|11093.18|11093.18|11094.83|11094.83|11093.05|11093.05|0
1606492240000|2020-11-27 15:50:40|11092.89|11092.89|11092.89|11092.89|11092.89|11092.89|11092.89|11092.89|0
1606492250000|2020-11-27 15:50:50|11092.79|11092.79|11092|11092|11092.79|11092.79|11092|11092|0
1606492260000|2020-11-27 15:51:00|11091.87|11091.87|11091.54|11091.54|11091.87|11091.87|11091.54|11091.54|0
1606492270000|2020-11-27 15:51:10|11091.4|11091.4|11090.85|11090.85|11091.4|11091.4|11090.85|11090.85|0
1606492280000|2020-11-27 15:51:20|11091.67|11091.67|11091.45|11091.45|11091.74|11091.74|11091.45|11091.45|0
1606492290000|2020-11-27 15:51:30|11091.08|11091.08|11089.35|11089.35|11091.08|11091.08|11089.35|11089.35|0
1606492300000|2020-11-27 15:51:40|11089.11|11089.11|11089.01|11089.01|11089.11|11089.11|11089.01|11089.01|0
1606492310000|2020-11-27 15:51:50|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|11088.87|0
1606492320000|2020-11-27 15:52:00|11088.58|11088.58|11087.75|11087.75|11088.58|11088.58|11087.29|11087.29|0
1606492330000|2020-11-27 15:52:10|11087.38|11087.38|11087.25|11087.25|11087.38|11087.38|11087.25|11087.25|0
1606492340000|2020-11-27 15:52:20|11087.16|11087.16|11087.16|11087.16|11087.16|11087.16|11087.16|11087.16|0
1606492350000|2020-11-27 15:52:30|11087.01|11087.01|11086.58|11086.58|11087.01|11087.01|11086.58|11086.58|0
1606492360000|2020-11-27 15:52:40|11086.7|11086.7|11086.44|11086.44|11086.94|11086.94|11085.87|11085.87|0
1606492370000|2020-11-27 15:52:50|11086.38|11086.38|11086.38|11086.38|11086.38|11086.38|11086.38|11086.38|0
1606492380000|2020-11-27 15:53:00|11087.2|11087.2|11087.01|11087.01|11087.2|11087.2|11087.01|11087.01|0
1606492390000|2020-11-27 15:53:10|11087.1|11087.1|11087.24|11087.24|11087.37|11087.37|11087.1|11087.1|0
1606492400000|2020-11-27 15:53:20|11086.7|11086.7|11086.87|11086.87|11087.01|11087.01|11086.7|11086.7|0
1606492410000|2020-11-27 15:53:30|11086.94|11086.94|11086.42|11086.42|11087.24|11087.24|11086.42|11086.42|0
1606492420000|2020-11-27 15:53:40|11086.66|11086.66|11088.1|11088.1|11088.27|11088.27|11086.66|11086.66|0
1606492430000|2020-11-27 15:53:50|11088.03|11088.03|11088.03|11088.03|11088.03|11088.03|11087.21|11087.21|0
1606492440000|2020-11-27 15:54:00|11087.91|11087.91|11088.29|11088.29|11088.59|11088.59|11087.91|11087.91|0
1606492450000|2020-11-27 15:54:10|11088.21|11088.21|11088.29|11088.29|11088.29|11088.29|11088.21|11088.21|0
1606492460000|2020-11-27 15:54:20|11088.21|11088.21|11087.97|11087.97|11088.21|11088.21|11087.97|11087.97|0
1606492470000|2020-11-27 15:54:30|11087.84|11087.84|11087.84|11087.84|11087.84|11087.84|11087.61|11087.61|0
1606492480000|2020-11-27 15:54:40|11087.55|11087.55|11087.01|11087.01|11087.55|11087.55|11087.01|11087.01|0
1606492490000|2020-11-27 15:54:50|11087.19|11087.19|11087.74|11087.74|11087.95|11087.95|11087.19|11087.19|0
1606492500000|2020-11-27 15:55:00|11087.86|11087.86|11090.8|11090.8|11091.49|11091.49|11087.86|11087.86|0
1606492510000|2020-11-27 15:55:10|11091.32|11091.32|11091.18|11091.18|11091.32|11091.32|11091.18|11091.18|0
1606492520000|2020-11-27 15:55:20|11091.06|11091.06|11091.37|11091.37|11091.89|11091.89|11091.06|11091.06|0
1606492530000|2020-11-27 15:55:30|11091.26|11091.26|11091.14|11091.14|11091.38|11091.38|11091.14|11091.14|0
1606492540000|2020-11-27 15:55:40|11090.91|11090.91|11091.17|11091.17|11091.17|11091.17|11090.91|11090.91|0
1606492550000|2020-11-27 15:55:50|11091.4|11091.4|11091.63|11091.63|11091.63|11091.63|11091.4|11091.4|0
1606492560000|2020-11-27 15:56:00|11091.46|11091.46|11091.17|11091.17|11091.46|11091.46|11091.17|11091.17|0
1606492570000|2020-11-27 15:56:10|11090.83|11090.83|11090.83|11090.83|11090.83|11090.83|11090.83|11090.83|0
1606492580000|2020-11-27 15:56:20|11091.2|11091.2|11090.82|11090.82|11091.2|11091.2|11090.79|11090.79|0
1606492590000|2020-11-27 15:56:30|11090.56|11090.56|11090.98|11090.98|11091.78|11091.78|11090.14|11090.14|0
1606492600000|2020-11-27 15:56:40|11091.04|11091.04|11091.04|11091.04|11091.04|11091.04|11091.04|11091.04|0
1606492610000|2020-11-27 15:56:50|11090.85|11090.85|11090.3|11090.3|11090.85|11090.85|11090.3|11090.3|0
1606492620000|2020-11-27 15:57:00|11089.47|11089.47|11088.11|11088.11|11089.47|11089.47|11087.71|11087.71|0
1606492630000|2020-11-27 15:57:10|11088.28|11088.28|11088.39|11088.39|11088.45|11088.45|11088.28|11088.28|0
1606492640000|2020-11-27 15:57:20|11088.33|11088.33|11088.67|11088.67|11088.67|11088.67|11088.33|11088.33|0
1606492650000|2020-11-27 15:57:30|11088.19|11088.19|11088.19|11088.19|11088.19|11088.19|11088.19|11088.19|0
1606492660000|2020-11-27 15:57:40|11088.11|11088.11|11088.11|11088.11|11088.26|11088.26|11088.11|11088.11|0
1606492670000|2020-11-27 15:57:50|11087.99|11087.99|11089.68|11089.68|11089.68|11089.68|11087.77|11087.77|0
1606492680000|2020-11-27 15:58:00|11089.94|11089.94|11090.94|11090.94|11090.94|11090.94|11089.94|11089.94|0
1606492690000|2020-11-27 15:58:10|11090.7|11090.7|11089.76|11089.76|11090.7|11090.7|11089.76|11089.76|0
1606492700000|2020-11-27 15:58:20|11089.53|11089.53|11088.23|11088.23|11090.15|11090.15|11088.23|11088.23|0
1606492710000|2020-11-27 15:58:30|11088.71|11088.71|11089.8|11089.8|11089.8|11089.8|11088.71|11088.71|0
1606492720000|2020-11-27 15:58:40|11091.15|11091.15|11093.6|11093.6|11093.6|11093.6|11091.15|11091.15|0
1606492730000|2020-11-27 15:58:50|11093.36|11093.36|11093.63|11093.63|11093.77|11093.77|11093.36|11093.36|0
1606492740000|2020-11-27 15:59:00|11093.67|11093.67|11094.43|11094.43|11094.43|11094.43|11093.67|11093.67|0
1606492750000|2020-11-27 15:59:10|11094.07|11094.07|11094.71|11094.71|11094.71|11094.71|11093.97|11093.97|0
1606492760000|2020-11-27 15:59:20|11094.59|11094.59|11094.59|11094.59|11094.59|11094.59|11093.77|11093.77|0
1606492770000|2020-11-27 15:59:30|11093.97|11093.97|11093.97|11093.97|11093.97|11093.97|11093.97|11093.97|0
1606492780000|2020-11-27 15:59:40|11092.32|11092.32|11090.03|11090.03|11092.32|11092.32|11090.03|11090.03|0
1606492790000|2020-11-27 15:59:50|11089.96|11089.96|11089.88|11089.88|11089.96|11089.96|11089.88|11089.88|0
1606492800000|2020-11-27 16:00:00|11089.98|11089.98|11090.38|11090.38|11090.38|11090.38|11089.43|11089.43|0
1606492810000|2020-11-27 16:00:10|11090.52|11090.52|11090.52|11090.52|11090.52|11090.52|11090.42|11090.42|0
1606492820000|2020-11-27 16:00:20|11090.33|11090.33|11090.51|11090.51|11090.65|11090.65|11090.33|11090.33|0
1606492830000|2020-11-27 16:00:30|11090.44|11090.44|11091.76|11091.76|11091.76|11091.76|11090.44|11090.44|0
1606492840000|2020-11-27 16:00:40|11091.52|11091.52|11094.79|11094.79|11094.79|11094.79|11091.52|11091.52|0
1606492850000|2020-11-27 16:00:50|11094.91|11094.91|11097.58|11097.58|11097.58|11097.58|11094.91|11094.91|0
1606492860000|2020-11-27 16:01:00|11097.73|11097.73|11097.64|11097.64|11097.73|11097.73|11097.29|11097.29|0
1606492870000|2020-11-27 16:01:10|11097.79|11097.79|11098.51|11098.51|11098.51|11098.51|11097.79|11097.79|0
1606492880000|2020-11-27 16:01:20|11098.75|11098.75|11098.47|11098.47|11098.75|11098.75|11098.47|11098.47|0
1606492890000|2020-11-27 16:01:30|11098.84|11098.84|11099.34|11099.34|11099.51|11099.51|11098.84|11098.84|0
1606492900000|2020-11-27 16:01:40|11099.58|11099.58|11100.44|11100.44|11100.44|11100.44|11099.58|11099.58|0
1606492910000|2020-11-27 16:01:50|11100.54|11100.54|11100.36|11100.36|11100.65|11100.65|11100.3|11100.3|0
1606492920000|2020-11-27 16:02:00|11100.22|11100.22|11102.81|11102.81|11102.81|11102.81|11100.1|11100.1|0
1606492930000|2020-11-27 16:02:10|11103.05|11103.05|11102.9|11102.9|11103.14|11103.14|11102.9|11102.9|0
1606492940000|2020-11-27 16:02:20|11103|11103|11103.06|11103.06|11103.06|11103.06|11103|11103|0
1606492950000|2020-11-27 16:02:30|11102.89|11102.89|11101.9|11101.9|11102.89|11102.89|11101.9|11101.9|0
1606492960000|2020-11-27 16:02:40|11101.83|11101.83|11101.77|11101.77|11102|11102|11101.77|11101.77|0
1606492970000|2020-11-27 16:02:50|11101.65|11101.65|11101.75|11101.75|11101.75|11101.75|11101.65|11101.65|0
1606492980000|2020-11-27 16:03:00|11101.6|11101.6|11102.15|11102.15|11102.15|11102.15|11101.6|11101.6|0
1606492990000|2020-11-27 16:03:10|11101.79|11101.79|11101.6|11101.6|11101.79|11101.79|11101.6|11101.6|0
1606493000000|2020-11-27 16:03:20|11101.21|11101.21|11100.33|11100.33|11101.21|11101.21|11100.33|11100.33|0
1606493010000|2020-11-27 16:03:30|11100.46|11100.46|11099.74|11099.74|11100.46|11100.46|11099.74|11099.74|0
1606493020000|2020-11-27 16:03:40|11099.39|11099.39|11100.52|11100.52|11100.52|11100.52|11099.39|11099.39|0
1606493030000|2020-11-27 16:03:50|11100.74|11100.74|11101|11101|11101|11101|11100.46|11100.46|0
1606493040000|2020-11-27 16:04:00|11100.87|11100.87|11100.86|11100.86|11101.16|11101.16|11100.86|11100.86|0
1606493050000|2020-11-27 16:04:10|11100.74|11100.74|11098.86|11098.86|11100.74|11100.74|11098.75|11098.75|0
1606493060000|2020-11-27 16:04:20|11098.75|11098.75|11098.77|11098.77|11098.77|11098.77|11098.48|11098.48|0
1606493070000|2020-11-27 16:04:30|11098.5|11098.5|11098.77|11098.77|11098.77|11098.77|11098.5|11098.5|0
1606493080000|2020-11-27 16:04:40|11099.6|11099.6|11101.24|11101.24|11101.24|11101.24|11099.6|11099.6|0
1606493100000|2020-11-27 16:05:00|11101.93|11101.93|11101.85|11101.85|11102.22|11102.22|11101.4|11101.4|0
1606493110000|2020-11-27 16:05:10|11101.7|11101.7|11101.34|11101.34|11101.7|11101.7|11101.34|11101.34|0
1606493120000|2020-11-27 16:05:20|11101.05|11101.05|11101.22|11101.22|11101.22|11101.22|11101.05|11101.05|0
1606493130000|2020-11-27 16:05:30|11101.4|11101.4|11100.68|11100.68|11101.4|11101.4|11100.59|11100.59|0
1606493140000|2020-11-27 16:05:40|11100.92|11100.92|11101.28|11101.28|11101.28|11101.28|11100.72|11100.72|0
1606493150000|2020-11-27 16:05:50|11101.57|11101.57|11101.7|11101.7|11101.7|11101.7|11101.57|11101.57|0
1606493160000|2020-11-27 16:06:00|11101.32|11101.32|11100.87|11100.87|11101.32|11101.32|11100.87|11100.87|0
1606493170000|2020-11-27 16:06:10|11100.49|11100.49|11099.72|11099.72|11100.49|11100.49|11099.67|11099.67|0
1606493180000|2020-11-27 16:06:20|11099.95|11099.95|11099.72|11099.72|11099.95|11099.95|11098.9|11098.9|0
1606493190000|2020-11-27 16:06:30|11098.9|11098.9|11097.86|11097.86|11098.9|11098.9|11097.66|11097.66|0
1606493200000|2020-11-27 16:06:40|11097.74|11097.74|11097.8|11097.8|11097.8|11097.8|11096.98|11096.98|0
1606493210000|2020-11-27 16:06:50|11098.62|11098.62|11098.24|11098.24|11098.62|11098.62|11098.24|11098.24|0
1606493220000|2020-11-27 16:07:00|11098|11098|11097.38|11097.38|11098|11098|11097.38|11097.38|0
1606493230000|2020-11-27 16:07:10|11097.21|11097.21|11096.62|11096.62|11097.21|11097.21|11096.39|11096.39|0
1606493240000|2020-11-27 16:07:20|11096.53|11096.53|11096.43|11096.43|11096.53|11096.53|11096.36|11096.36|0
1606493250000|2020-11-27 16:07:30|11096.79|11096.79|11097.89|11097.89|11097.89|11097.89|11096.79|11096.79|0
1606493260000|2020-11-27 16:07:40|11097.96|11097.96|11098.18|11098.18|11098.18|11098.18|11097.96|11097.96|0
1606493270000|2020-11-27 16:07:50|11098.09|11098.09|11098.24|11098.24|11098.37|11098.37|11097.95|11097.95|0
1606493280000|2020-11-27 16:08:00|11098.12|11098.12|11097.14|11097.14|11098.12|11098.12|11097.14|11097.14|0
1606493290000|2020-11-27 16:08:10|11097.33|11097.33|11097.31|11097.31|11097.74|11097.74|11097.09|11097.09|0
1606493300000|2020-11-27 16:08:20|11097.19|11097.19|11095.5|11095.5|11097.19|11097.19|11095.37|11095.37|0
1606493310000|2020-11-27 16:08:30|11094.88|11094.88|11094.93|11094.93|11095.03|11095.03|11094.88|11094.88|0
1606493320000|2020-11-27 16:08:40|11095.04|11095.04|11094.96|11094.96|11095.11|11095.11|11094.87|11094.87|0
1606493330000|2020-11-27 16:08:50|11094.34|11094.34|11093.28|11093.28|11094.63|11094.63|11093.28|11093.28|0
1606493340000|2020-11-27 16:09:00|11093.62|11093.62|11093.18|11093.18|11093.62|11093.62|11093.18|11093.18|0
1606493350000|2020-11-27 16:09:10|11092.6|11092.6|11092.07|11092.07|11092.6|11092.6|11091.95|11091.95|0
1606493360000|2020-11-27 16:09:20|11091.93|11091.93|11091.76|11091.76|11091.93|11091.93|11091.76|11091.76|0
1606493370000|2020-11-27 16:09:30|11091.48|11091.48|11091.63|11091.63|11091.63|11091.63|11091.48|11091.48|0
1606493380000|2020-11-27 16:09:40|11091.92|11091.92|11093.15|11093.15|11093.15|11093.15|11091.86|11091.86|0
1606493390000|2020-11-27 16:09:50|11093.42|11093.42|11098.32|11098.32|11098.32|11098.32|11093.42|11093.42|0
1606493400000|2020-11-27 16:10:00|11097.94|11097.94|11096.75|11096.75|11097.94|11097.94|11096.75|11096.75|0
1606493410000|2020-11-27 16:10:10|11095.93|11095.93|11095.66|11095.66|11096.12|11096.12|11095.66|11095.66|0
1606493420000|2020-11-27 16:10:20|11095.29|11095.29|11095.58|11095.58|11095.58|11095.58|11095.29|11095.29|0
1606493430000|2020-11-27 16:10:30|11095.46|11095.46|11096.99|11096.99|11096.99|11096.99|11095.34|11095.34|0
1606493440000|2020-11-27 16:10:40|11097.14|11097.14|11097.29|11097.29|11097.29|11097.29|11097.14|11097.14|0
1606493450000|2020-11-27 16:10:50|11097.54|11097.54|11098.65|11098.65|11098.65|11098.65|11097.54|11097.54|0
1606493460000|2020-11-27 16:11:00|11098.8|11098.8|11098.6|11098.6|11099.42|11099.42|11098.6|11098.6|0
1606493470000|2020-11-27 16:11:10|11098.51|11098.51|11098.7|11098.7|11098.7|11098.7|11098.51|11098.51|0
1606493480000|2020-11-27 16:11:20|11098.87|11098.87|11099.35|11099.35|11099.47|11099.47|11098.7|11098.7|0
1606493490000|2020-11-27 16:11:30|11099.47|11099.47|11098.18|11098.18|11099.47|11099.47|11097.71|11097.71|0
1606493500000|2020-11-27 16:11:40|11098.24|11098.24|11096.98|11096.98|11098.24|11098.24|11096.98|11096.98|0
1606493510000|2020-11-27 16:11:50|11097.13|11097.13|11097.13|11097.13|11097.13|11097.13|11097.13|11097.13|0
1606493520000|2020-11-27 16:12:00|11097.19|11097.19|11096.91|11096.91|11097.19|11097.19|11096.91|11096.91|0
1606493530000|2020-11-27 16:12:10|11096.98|11096.98|11096.95|11096.95|11096.98|11096.98|11096.88|11096.88|0
1606493540000|2020-11-27 16:12:20|11096.72|11096.72|11095.98|11095.98|11096.72|11096.72|11095.89|11095.89|0
1606493550000|2020-11-27 16:12:30|11096.09|11096.09|11095.58|11095.58|11096.09|11096.09|11095.58|11095.58|0
1606493560000|2020-11-27 16:12:40|11095.75|11095.75|11095.65|11095.65|11096.04|11096.04|11095.17|11095.17|0
1606493570000|2020-11-27 16:12:50|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|11095.48|0
1606493580000|2020-11-27 16:13:00|11095.68|11095.68|11095.68|11095.68|11095.68|11095.68|11095.68|11095.68|0
1606493590000|2020-11-27 16:13:10|11095.97|11095.97|11095.23|11095.23|11095.97|11095.97|11095.23|11095.23|0
1606493600000|2020-11-27 16:13:20|11095.36|11095.36|11094.44|11094.44|11095.51|11095.51|11094.44|11094.44|0
1606493610000|2020-11-27 16:13:30|11094.32|11094.32|11094.66|11094.66|11095.02|11095.02|11094.32|11094.32|0
1606493620000|2020-11-27 16:13:40|11094.49|11094.49|11093.88|11093.88|11094.49|11094.49|11093.88|11093.88|0
1606493630000|2020-11-27 16:13:50|11093.68|11093.68|11092.88|11092.88|11093.68|11093.68|11092.88|11092.88|0
1606493640000|2020-11-27 16:14:00|11092.95|11092.95|11092.56|11092.56|11092.95|11092.95|11092.43|11092.43|0
1606493650000|2020-11-27 16:14:10|11092.28|11092.28|11093|11093|11093|11093|11092.28|11092.28|0
1606493660000|2020-11-27 16:14:20|11092.17|11092.17|11092.27|11092.27|11092.27|11092.27|11092.17|11092.17|0
1606493670000|2020-11-27 16:14:30|11091.98|11091.98|11091.92|11091.92|11092.17|11092.17|11091.65|11091.65|0
1606493680000|2020-11-27 16:14:40|11091.8|11091.8|11092.96|11092.96|11092.96|11092.96|11091.18|11091.18|0
1606493690000|2020-11-27 16:14:50|11092.87|11092.87|11094.28|11094.28|11094.28|11094.28|11092.87|11092.87|0
1606493700000|2020-11-27 16:15:00|11093.65|11093.65|11092.7|11092.7|11094.48|11094.48|11092.7|11092.7|0
1606493710000|2020-11-27 16:15:10|11092.41|11092.41|11091.1|11091.1|11092.41|11092.41|11091.1|11091.1|0
1606493720000|2020-11-27 16:15:20|11091.2|11091.2|11091.49|11091.49|11091.49|11091.49|11091.2|11091.2|0
1606493730000|2020-11-27 16:15:30|11091.64|11091.64|11091.78|11091.78|11091.78|11091.78|11091.64|11091.64|0
1606493740000|2020-11-27 16:15:40|11091.85|11091.85|11092.2|11092.2|11092.82|11092.82|11091.85|11091.85|0
1606493750000|2020-11-27 16:15:50|11092.28|11092.28|11092.07|11092.07|11092.28|11092.28|11092.07|11092.07|0
1606493760000|2020-11-27 16:16:00|11092.19|11092.19|11094.48|11094.48|11094.48|11094.48|11092.19|11092.19|0
1606493770000|2020-11-27 16:16:10|11094.55|11094.55|11093.1|11093.1|11094.81|11094.81|11093.1|11093.1|0
1606493780000|2020-11-27 16:16:20|11092.81|11092.81|11093.54|11093.54|11093.54|11093.54|11092.43|11092.43|0
1606493790000|2020-11-27 16:16:30|11093.66|11093.66|11093.26|11093.26|11093.66|11093.66|11092.92|11092.92|0
1606493800000|2020-11-27 16:16:40|11093.14|11093.14|11094.24|11094.24|11094.24|11094.24|11093.14|11093.14|0
1606493810000|2020-11-27 16:16:50|11094.17|11094.17|11092.99|11092.99|11094.24|11094.24|11092.99|11092.99|0
1606493820000|2020-11-27 16:17:00|11093.11|11093.11|11094.61|11094.61|11094.75|11094.75|11093.11|11093.11|0
1606493830000|2020-11-27 16:17:10|11094.97|11094.97|11096.18|11096.18|11096.18|11096.18|11094.97|11094.97|0
1606493840000|2020-11-27 16:17:20|11096.35|11096.35|11096.46|11096.46|11096.98|11096.98|11096.18|11096.18|0
1606493850000|2020-11-27 16:17:30|11096.4|11096.4|11096.6|11096.6|11097.22|11097.22|11096.4|11096.4|0
1606493860000|2020-11-27 16:17:40|11096.74|11096.74|11097.91|11097.91|11097.91|11097.91|11096.45|11096.45|0
1606493870000|2020-11-27 16:17:50|11097.76|11097.76|11097.77|11097.77|11098|11098|11097.26|11097.26|0
1606493880000|2020-11-27 16:18:00|11097.86|11097.86|11099.63|11099.63|11099.63|11099.63|11097.72|11097.72|0
1606493890000|2020-11-27 16:18:10|11099.51|11099.51|11098.69|11098.69|11099.51|11099.51|11098.69|11098.69|0
1606493900000|2020-11-27 16:18:20|11098.49|11098.49|11098.21|11098.21|11098.62|11098.62|11097.87|11097.87|0
1606493910000|2020-11-27 16:18:30|11098.27|11098.27|11098.02|11098.02|11098.27|11098.27|11098.02|11098.02|0
1606493920000|2020-11-27 16:18:40|11097.2|11097.2|11097.44|11097.44|11097.44|11097.44|11097.17|11097.17|0
1606493930000|2020-11-27 16:18:50|11097.1|11097.1|11096.21|11096.21|11097.1|11097.1|11096.21|11096.21|0
1606493940000|2020-11-27 16:19:00|11096.11|11096.11|11096.4|11096.4|11096.4|11096.4|11096.11|11096.11|0
1606493950000|2020-11-27 16:19:10|11096.5|11096.5|11098.43|11098.43|11098.43|11098.43|11096.5|11096.5|0
1606493960000|2020-11-27 16:19:20|11099.25|11099.25|11099.32|11099.32|11099.32|11099.32|11099.25|11099.25|0
1606493970000|2020-11-27 16:19:30|11099.12|11099.12|11100.06|11100.06|11100.06|11100.06|11099.12|11099.12|0
1606493980000|2020-11-27 16:19:40|11100.24|11100.24|11099.59|11099.59|11100.24|11100.24|11099.42|11099.42|0
1606493990000|2020-11-27 16:19:50|11099.66|11099.66|11100.4|11100.4|11100.4|11100.4|11099.66|11099.66|0
1606494000000|2020-11-27 16:20:00|11101.02|11101.02|11102.61|11102.61|11102.85|11102.85|11101.02|11101.02|0
1606494010000|2020-11-27 16:20:10|11102.75|11102.75|11105.71|11105.71|11105.71|11105.71|11102.75|11102.75|0
1606494020000|2020-11-27 16:20:20|11105.56|11105.56|11104.62|11104.62|11105.56|11105.56|11104.62|11104.62|0
1606494030000|2020-11-27 16:20:30|11104.47|11104.47|11104.62|11104.62|11104.62|11104.62|11104.26|11104.26|0
1606494040000|2020-11-27 16:20:40|11104.45|11104.45|11104.49|11104.49|11104.62|11104.62|11104.45|11104.45|0
1606494050000|2020-11-27 16:20:50|11104.19|11104.19|11103.91|11103.91|11104.19|11104.19|11103.91|11103.91|0
1606494060000|2020-11-27 16:21:00|11102.26|11102.26|11101.02|11101.02|11102.38|11102.38|11101.02|11101.02|0
1606494070000|2020-11-27 16:21:10|11100.9|11100.9|11100.98|11100.98|11100.98|11100.98|11100.72|11100.72|0
1606494080000|2020-11-27 16:21:20|11101.12|11101.12|11101.81|11101.81|11101.81|11101.81|11100.16|11100.16|0
1606494090000|2020-11-27 16:21:30|11101.94|11101.94|11101.08|11101.08|11101.94|11101.94|11101.08|11101.08|0
1606494100000|2020-11-27 16:21:40|11101.17|11101.17|11101.46|11101.46|11101.46|11101.46|11101|11101|0
1606494110000|2020-11-27 16:21:50|11101.75|11101.75|11100.71|11100.71|11101.9|11101.9|11100.71|11100.71|0
1606494120000|2020-11-27 16:22:00|11100.83|11100.83|11098.9|11098.9|11101.19|11101.19|11098.9|11098.9|0
1606494130000|2020-11-27 16:22:10|11099.01|11099.01|11098.76|11098.76|11099.13|11099.13|11098.76|11098.76|0
1606494140000|2020-11-27 16:22:20|11099.13|11099.13|11099.79|11099.79|11100.24|11100.24|11099.13|11099.13|0
1606494150000|2020-11-27 16:22:30|11099.55|11099.55|11099.02|11099.02|11099.55|11099.55|11099.02|11099.02|0
1606494160000|2020-11-27 16:22:40|11099.17|11099.17|11098.65|11098.65|11099.32|11099.32|11098.65|11098.65|0
1606494170000|2020-11-27 16:22:50|11098.51|11098.51|11096.7|11096.7|11098.68|11098.68|11096.41|11096.41|0
1606494180000|2020-11-27 16:23:00|11096.94|11096.94|11097.69|11097.69|11097.69|11097.69|11096.88|11096.88|0
1606494190000|2020-11-27 16:23:10|11097.6|11097.6|11099.25|11099.25|11099.25|11099.25|11097.6|11097.6|0
1606494200000|2020-11-27 16:23:20|11099.61|11099.61|11099.94|11099.94|11100.11|11100.11|11099.49|11099.49|0
1606494210000|2020-11-27 16:23:30|11100.11|11100.11|11101.08|11101.08|11101.46|11101.46|11100.11|11100.11|0
1606494220000|2020-11-27 16:23:40|11100.26|11100.26|11099.7|11099.7|11100.26|11100.26|11099.7|11099.7|0
1606494230000|2020-11-27 16:23:50|11099.37|11099.37|11098.74|11098.74|11099.37|11099.37|11098.74|11098.74|0
1606494240000|2020-11-27 16:24:00|11098.51|11098.51|11098.98|11098.98|11098.98|11098.98|11098.17|11098.17|0
1606494250000|2020-11-27 16:24:10|11099.07|11099.07|11099.72|11099.72|11099.72|11099.72|11099.02|11099.02|0
1606494260000|2020-11-27 16:24:20|11098.72|11098.72|11099.88|11099.88|11099.88|11099.88|11098.64|11098.64|0
1606494270000|2020-11-27 16:24:30|11100.5|11100.5|11099.94|11099.94|11100.5|11100.5|11099.9|11099.9|0
1606494280000|2020-11-27 16:24:40|11100.04|11100.04|11099.55|11099.55|11100.12|11100.12|11099.21|11099.21|0
1606494290000|2020-11-27 16:24:50|11098.72|11098.72|11097.55|11097.55|11098.72|11098.72|11097.55|11097.55|0
1606494300000|2020-11-27 16:25:00|11097.69|11097.69|11101.05|11101.05|11101.05|11101.05|11097.69|11097.69|0
1606494310000|2020-11-27 16:25:10|11101.18|11101.18|11101.15|11101.15|11101.66|11101.66|11100.84|11100.84|0
1606494320000|2020-11-27 16:25:20|11101.52|11101.52|11101.66|11101.66|11101.66|11101.66|11101.13|11101.13|0
1606494330000|2020-11-27 16:25:30|11101.81|11101.81|11103.28|11103.28|11103.28|11103.28|11101.74|11101.74|0
1606494340000|2020-11-27 16:25:40|11103.52|11103.52|11107.07|11107.07|11107.07|11107.07|11103.52|11103.52|0
1606494350000|2020-11-27 16:25:50|11107.69|11107.69|11111.15|11111.15|11111.15|11111.15|11107.36|11107.36|0
1606494360000|2020-11-27 16:26:00|11111.36|11111.36|11110.34|11110.34|11111.92|11111.92|11110.34|11110.34|0
1606494370000|2020-11-27 16:26:10|11110.43|11110.43|11111.16|11111.16|11111.16|11111.16|11110.42|11110.42|0
1606494380000|2020-11-27 16:26:20|11111.31|11111.31|11107.92|11107.92|11111.31|11111.31|11107.42|11107.42|0
1606494390000|2020-11-27 16:26:30|11107.46|11107.46|11106.68|11106.68|11107.46|11107.46|11106.68|11106.68|0
1606494400000|2020-11-27 16:26:40|11106.87|11106.87|11105.07|11105.07|11106.87|11106.87|11105.07|11105.07|0
1606494410000|2020-11-27 16:26:50|11104.9|11104.9|11104.22|11104.22|11104.9|11104.9|11104.21|11104.21|0
1606494420000|2020-11-27 16:27:00|11104.14|11104.14|11104.45|11104.45|11105.04|11105.04|11103.6|11103.6|0
1606494430000|2020-11-27 16:27:10|11104.28|11104.28|11106.98|11106.98|11107.36|11107.36|11104.28|11104.28|0
1606494440000|2020-11-27 16:27:20|11106.64|11106.64|11106.59|11106.59|11106.93|11106.93|11106.27|11106.27|0
1606494450000|2020-11-27 16:27:30|11106.82|11106.82|11107.91|11107.91|11107.91|11107.91|11106.82|11106.82|0
1606494460000|2020-11-27 16:27:40|11108.28|11108.28|11108.08|11108.08|11108.94|11108.94|11108.08|11108.08|0
1606494470000|2020-11-27 16:27:50|11108.28|11108.28|11109.64|11109.64|11109.64|11109.64|11108.28|11108.28|0
1606494480000|2020-11-27 16:28:00|11110.76|11110.76|11110.63|11110.63|11110.87|11110.87|11110.42|11110.42|0
1606494490000|2020-11-27 16:28:10|11110.49|11110.49|11110.56|11110.56|11110.85|11110.85|11110.49|11110.49|0
1606494500000|2020-11-27 16:28:20|11110.49|11110.49|11110.34|11110.34|11110.49|11110.49|11110.24|11110.24|0
1606494510000|2020-11-27 16:28:30|11110.21|11110.21|11113.17|11113.17|11113.17|11113.17|11110.21|11110.21|0
1606494520000|2020-11-27 16:28:40|11112.81|11112.81|11113.1|11113.1|11113.62|11113.62|11112.81|11112.81|0
1606494530000|2020-11-27 16:28:50|11112.27|11112.27|11111.98|11111.98|11112.51|11112.51|11111.18|11111.18|0
1606494540000|2020-11-27 16:29:00|11112.09|11112.09|11110.23|11110.23|11112.12|11112.12|11109.77|11109.77|0
1606494550000|2020-11-27 16:29:10|11110.12|11110.12|11109.18|11109.18|11110.12|11110.12|11108.52|11108.52|0
1606494560000|2020-11-27 16:29:20|11108.67|11108.67|11111.08|11111.08|11111.08|11111.08|11108.38|11108.38|0
1606494570000|2020-11-27 16:29:30|11111.21|11111.21|11114.25|11114.25|11114.25|11114.25|11110.74|11110.74|0
1606494580000|2020-11-27 16:29:40|11114.06|11114.06|11114.8|11114.8|11114.8|11114.8|11112.65|11112.65|0
1606494590000|2020-11-27 16:29:50|11114.7|11114.7|11116.36|11116.36|11116.36|11116.36|11112.66|11112.66|0
1606724100000|2020-11-30 08:15:00|11182.93|11182.93|11181.53|11181.53|11182.93|11182.93|11181.53|11181.53|0
1606724110000|2020-11-30 08:15:10|11179.06|11179.06|11176.91|11176.91|11179.06|11179.06|11176.91|11176.91|0
1606724120000|2020-11-30 08:15:20|11177.08|11177.08|11177.04|11177.04|11177.08|11177.08|11176.68|11176.68|0
1606724130000|2020-11-30 08:15:30|11177.41|11177.41|11177.41|11177.41|11177.75|11177.75|11177.41|11177.41|0
1606724150000|2020-11-30 08:15:50|11176.58|11176.58|11175.23|11175.23|11176.58|11176.58|11174.94|11174.94|0
1606724170000|2020-11-30 08:16:10|11174.38|11174.38|11175.1|11175.1|11175.1|11175.1|11174.25|11174.25|0
1606724180000|2020-11-30 08:16:20|11174.42|11174.42|11180.99|11180.99|11181.05|11181.05|11174.25|11174.25|0
1606724190000|2020-11-30 08:16:30|11180.36|11180.36|11177.89|11177.89|11180.36|11180.36|11177.89|11177.89|0
1606724200000|2020-11-30 08:16:40|11176.25|11176.25|11170.31|11170.31|11176.42|11176.42|11169.77|11169.77|0
1606724210000|2020-11-30 08:16:50|11169.97|11169.97|11168.91|11168.91|11169.97|11169.97|11168.33|11168.33|0
1606724220000|2020-11-30 08:17:00|11169.73|11169.73|11172.75|11172.75|11172.75|11172.75|11169.07|11169.07|0
1606724230000|2020-11-30 08:17:10|11173.33|11173.33|11174.01|11174.01|11174.01|11174.01|11173.33|11173.33|0
1606724240000|2020-11-30 08:17:20|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|11175.26|0
1606724250000|2020-11-30 08:17:30|11174.68|11174.68|11177.31|11177.31|11178.67|11178.67|11174.68|11174.68|0
1606724260000|2020-11-30 08:17:40|11176.58|11176.58|11176.58|11176.58|11176.58|11176.58|11176.58|11176.58|0
1606724270000|2020-11-30 08:17:50|11174.35|11174.35|11178.8|11178.8|11178.8|11178.8|11173.72|11173.72|0
1606724280000|2020-11-30 08:18:00|11178.51|11178.51|11180.98|11180.98|11180.98|11180.98|11178.51|11178.51|0
1606724290000|2020-11-30 08:18:10|11179.34|11179.34|11178.63|11178.63|11179.34|11179.34|11178.63|11178.63|0
1606724300000|2020-11-30 08:18:20|11178.12|11178.12|11178.12|11178.12|11178.12|11178.12|11178.12|11178.12|0
1606724310000|2020-11-30 08:18:30|11176.88|11176.88|11177.18|11177.18|11177.42|11177.42|11176.54|11176.54|0
1606724320000|2020-11-30 08:18:40|11177.42|11177.42|11177.42|11177.42|11177.42|11177.42|11177.42|11177.42|0
1606724330000|2020-11-30 08:18:50|11176.79|11176.79|11174.68|11174.68|11176.79|11176.79|11174.68|11174.68|0
1606724340000|2020-11-30 08:19:00|11174.38|11174.38|11182.08|11182.08|11182.08|11182.08|11174.2|11174.2|0
1606724350000|2020-11-30 08:19:10|11182.37|11182.37|11182.37|11182.37|11182.37|11182.37|11182.37|11182.37|0
1606724360000|2020-11-30 08:19:20|11182.66|11182.66|11182.66|11182.66|11182.66|11182.66|11182.66|11182.66|0
1606724370000|2020-11-30 08:19:30|11183.56|11183.56|11185.49|11185.49|11186.17|11186.17|11183.56|11183.56|0
1606724380000|2020-11-30 08:19:40|11185.83|11185.83|11186.05|11186.05|11186.68|11186.68|11185.83|11185.83|0
1606724390000|2020-11-30 08:19:50|11186.76|11186.76|11185.45|11185.45|11186.76|11186.76|11185.45|11185.45|0
1606724400000|2020-11-30 08:20:00|11185.51|11185.51|11196.32|11196.32|11196.32|11196.32|11185.51|11185.51|0
1606724410000|2020-11-30 08:20:10|11196.7|11196.7|11197.86|11197.86|11197.86|11197.86|11196.7|11196.7|0
1606724420000|2020-11-30 08:20:20|11198.66|11198.66|11199.96|11199.96|11199.96|11199.96|11197.21|11197.21|0
1606724430000|2020-11-30 08:20:30|11200.3|11200.3|11204.36|11204.36|11205.18|11205.18|11200.3|11200.3|0
1606724440000|2020-11-30 08:20:40|11206.01|11206.01|11208.14|11208.14|11210.62|11210.62|11206.01|11206.01|0
1606724450000|2020-11-30 08:20:50|11208.44|11208.44|11211.66|11211.66|11211.66|11211.66|11208.44|11208.44|0
1606724460000|2020-11-30 08:21:00|11211.51|11211.51|11214.67|11214.67|11214.67|11214.67|11210.18|11210.18|0
1606724470000|2020-11-30 08:21:10|11214.5|11214.5|11214.45|11214.45|11215.9|11215.9|11213.43|11213.43|0
1606724480000|2020-11-30 08:21:20|11214.62|11214.62|11215.35|11215.35|11216.07|11216.07|11214.62|11214.62|0
1606724490000|2020-11-30 08:21:30|11216.03|11216.03|11221|11221|11221|11221|11216.03|11216.03|0
1606724500000|2020-11-30 08:21:40|11221.07|11221.07|11227.07|11227.07|11228.01|11228.01|11221.07|11221.07|0
1606724510000|2020-11-30 08:21:50|11226.8|11226.8|11226.8|11226.8|11226.8|11226.8|11226.8|11226.8|0
1606724520000|2020-11-30 08:22:00|11226.67|11226.67|11223.18|11223.18|11227.29|11227.29|11223.18|11223.18|0
1606724530000|2020-11-30 08:22:10|11224|11224|11228.41|11228.41|11228.41|11228.41|11224|11224|0
1606724540000|2020-11-30 08:22:20|11228.92|11228.92|11237.52|11237.52|11237.52|11237.52|11228.92|11228.92|0
1606724550000|2020-11-30 08:22:30|11234.23|11234.23|11236.06|11236.06|11236.06|11236.06|11234.23|11234.23|0
1606724560000|2020-11-30 08:22:40|11233.59|11233.59|11232.18|11232.18|11233.82|11233.82|11232.18|11232.18|0
1606724570000|2020-11-30 08:22:50|11230.93|11230.93|11227.23|11227.23|11231.1|11231.1|11227.06|11227.06|0
1606724580000|2020-11-30 08:23:00|11228.88|11228.88|11227.87|11227.87|11230.07|11230.07|11227.87|11227.87|0
1606724590000|2020-11-30 08:23:10|11228.4|11228.4|11230.23|11230.23|11230.23|11230.23|11228.4|11228.4|0
1606724600000|2020-11-30 08:23:20|11230.43|11230.43|11230.09|11230.09|11230.43|11230.43|11229.92|11229.92|0
1606724610000|2020-11-30 08:23:30|11230.26|11230.26|11232.07|11232.07|11232.07|11232.07|11230.26|11230.26|0
1606724620000|2020-11-30 08:23:40|11232.58|11232.58|11230.11|11230.11|11232.58|11232.58|11230.11|11230.11|0
1606724630000|2020-11-30 08:23:50|11229.09|11229.09|11229.09|11229.09|11229.09|11229.09|11229.09|11229.09|0
1606724640000|2020-11-30 08:24:00|11229.96|11229.96|11232.26|11232.26|11232.39|11232.39|11229.96|11229.96|0
1606724650000|2020-11-30 08:24:10|11231.75|11231.75|11231.85|11231.85|11232.02|11232.02|11231.68|11231.68|0
1606724660000|2020-11-30 08:24:20|11232.02|11232.02|11232.46|11232.46|11232.46|11232.46|11231.88|11231.88|0
1606724670000|2020-11-30 08:24:30|11231.64|11231.64|11231.64|11231.64|11234.11|11234.11|11231.64|11231.64|0
1606724680000|2020-11-30 08:24:40|11231.13|11231.13|11231.13|11231.13|11231.13|11231.13|11231.13|11231.13|0
1606724690000|2020-11-30 08:24:50|11233.6|11233.6|11234.62|11234.62|11234.62|11234.62|11233.6|11233.6|0
1606724700000|2020-11-30 08:25:00|11241.21|11241.21|11242.06|11242.06|11242.06|11242.06|11241.21|11241.21|0
1606724720000|2020-11-30 08:25:20|11241.72|11241.72|11241.21|11241.21|11241.72|11241.72|11239.56|11239.56|0
1606724730000|2020-11-30 08:25:30|11241.59|11241.59|11241.04|11241.04|11241.59|11241.59|11240.75|11240.75|0
1606724740000|2020-11-30 08:25:40|11241.61|11241.61|11241.61|11241.61|11241.61|11241.61|11241.61|11241.61|0
1606724760000|2020-11-30 08:26:00|11241.85|11241.85|11237.73|11237.73|11241.85|11241.85|11237.73|11237.73|0
1606724770000|2020-11-30 08:26:10|11236.91|11236.91|11236.08|11236.08|11236.91|11236.91|11236.08|11236.08|0
1606724780000|2020-11-30 08:26:20|11234.84|11234.84|11232.27|11232.27|11234.84|11234.84|11231.76|11231.76|0
1606724800000|2020-11-30 08:26:40|11232.57|11232.57|11235.04|11235.04|11235.04|11235.04|11232.57|11232.57|0
1606724810000|2020-11-30 08:26:50|11235.27|11235.27|11235.27|11235.27|11235.27|11235.27|11235.27|11235.27|0
1606724820000|2020-11-30 08:27:00|11235.37|11235.37|11236.61|11236.61|11236.61|11236.61|11235.37|11235.37|0
1606724830000|2020-11-30 08:27:10|11237.24|11237.24|11237.8|11237.8|11237.86|11237.86|11237.24|11237.24|0
1606724840000|2020-11-30 08:27:20|11238.26|11238.26|11238.26|11238.26|11238.26|11238.26|11238.26|11238.26|0
1606724850000|2020-11-30 08:27:30|11238.77|11238.77|11240.9|11240.9|11240.9|11240.9|11238.6|11238.6|0
1606724860000|2020-11-30 08:27:40|11239.25|11239.25|11239.12|11239.12|11239.25|11239.25|11239.12|11239.12|0
1606724870000|2020-11-30 08:27:50|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|11238.27|0
1606724880000|2020-11-30 08:28:00|11238.85|11238.85|11239.11|11239.11|11239.11|11239.11|11238.26|11238.26|0
1606724890000|2020-11-30 08:28:10|11239.21|11239.21|11239.89|11239.89|11239.89|11239.89|11239.21|11239.21|0
1606724900000|2020-11-30 08:28:20|11241.08|11241.08|11242.79|11242.79|11242.79|11242.79|11240.91|11240.91|0
1606724910000|2020-11-30 08:28:30|11242.55|11242.55|11241.37|11241.37|11242.55|11242.55|11241.37|11241.37|0
1606724920000|2020-11-30 08:28:40|11241.46|11241.46|11241.46|11241.46|11241.46|11241.46|11241.46|11241.46|0
1606724940000|2020-11-30 08:29:00|11239.82|11239.82|11240.29|11240.29|11240.29|11240.29|11239.82|11239.82|0
1606724950000|2020-11-30 08:29:10|11240.19|11240.19|11241.08|11241.08|11241.08|11241.08|11240.19|11240.19|0
1606724980000|2020-11-30 08:29:40|11240.72|11240.72|11241.23|11241.23|11241.23|11241.23|11240.72|11240.72|0
1606724990000|2020-11-30 08:29:50|11242.05|11242.05|11244.52|11244.52|11244.52|11244.52|11242.05|11242.05|0
1606725000000|2020-11-30 08:30:00|11245.46|11245.46|11244.01|11244.01|11246.14|11246.14|11243.67|11243.67|0
1606725010000|2020-11-30 08:30:10|11244.84|11244.84|11244.84|11244.84|11246.48|11246.48|11244.84|11244.84|0
1606725020000|2020-11-30 08:30:20|11245.6|11245.6|11245.92|11245.92|11245.92|11245.92|11245.22|11245.22|0
1606725030000|2020-11-30 08:30:30|11247.57|11247.57|11249.33|11249.33|11250.3|11250.3|11247.57|11247.57|0
1606725040000|2020-11-30 08:30:40|11249.62|11249.62|11249.91|11249.91|11249.91|11249.91|11249.62|11249.62|0
1606725050000|2020-11-30 08:30:50|11251.1|11251.1|11252.72|11252.72|11252.72|11252.72|11250.25|11250.25|0
1606725060000|2020-11-30 08:31:00|11255.19|11255.19|11254.12|11254.12|11255.19|11255.19|11251.23|11251.23|0
1606725070000|2020-11-30 08:31:10|11253.89|11253.89|11254.88|11254.88|11255.39|11255.39|11253.89|11253.89|0
1606725080000|2020-11-30 08:31:20|11255.08|11255.08|11256.02|11256.02|11256.02|11256.02|11255.08|11255.08|0
1606725090000|2020-11-30 08:31:30|11256.19|11256.19|11256.93|11256.93|11257.1|11257.1|11256.19|11256.19|0
1606725100000|2020-11-30 08:31:40|11257.8|11257.8|11254.69|11254.69|11257.8|11257.8|11254.69|11254.69|0
1606725110000|2020-11-30 08:31:50|11254.93|11254.93|11260.23|11260.23|11260.4|11260.4|11254.93|11254.93|0
1606725120000|2020-11-30 08:32:00|11260.16|11260.16|11257.16|11257.16|11260.46|11260.46|11257.16|11257.16|0
1606725130000|2020-11-30 08:32:10|11258.81|11258.81|11258.03|11258.03|11258.81|11258.81|11257.96|11257.96|0
1606725140000|2020-11-30 08:32:20|11258.3|11258.3|11262.23|11262.23|11262.23|11262.23|11258.3|11258.3|0
1606725150000|2020-11-30 08:32:30|11263.88|11263.88|11265.08|11265.08|11265.08|11265.08|11263.88|11263.88|0
1606725160000|2020-11-30 08:32:40|11264.99|11264.99|11267.37|11267.37|11267.37|11267.37|11264.99|11264.99|0
1606725170000|2020-11-30 08:32:50|11265.72|11265.72|11266.53|11266.53|11266.53|11266.53|11265.72|11265.72|0
1606725180000|2020-11-30 08:33:00|11266.19|11266.19|11271.5|11271.5|11271.5|11271.5|11266.19|11266.19|0
1606725190000|2020-11-30 08:33:10|11271.26|11271.26|11273.89|11273.89|11273.89|11273.89|11271.26|11271.26|0
1606725200000|2020-11-30 08:33:20|11274.61|11274.61|11273.12|11273.12|11274.76|11274.76|11273.09|11273.09|0
1606725210000|2020-11-30 08:33:30|11273.65|11273.65|11273.91|11273.91|11273.91|11273.91|11273.65|11273.65|0
1606725220000|2020-11-30 08:33:40|11274.02|11274.02|11273|11273|11274.26|11274.26|11273|11273|0
1606725230000|2020-11-30 08:33:50|11273.12|11273.12|11274.3|11274.3|11274.54|11274.54|11273.12|11273.12|0
1606725240000|2020-11-30 08:34:00|11272.66|11272.66|11268.14|11268.14|11272.66|11272.66|11267.72|11267.72|0
1606725250000|2020-11-30 08:34:10|11267.9|11267.9|11268.49|11268.49|11268.49|11268.49|11267.08|11267.08|0
1606725260000|2020-11-30 08:34:20|11268.64|11268.64|11269.17|11269.17|11269.34|11269.34|11266.99|11266.99|0
1606725270000|2020-11-30 08:34:30|11269.89|11269.89|11269.14|11269.14|11271.16|11271.16|11268.59|11268.59|0
1606725280000|2020-11-30 08:34:40|11269.33|11269.33|11270.2|11270.2|11270.2|11270.2|11269.33|11269.33|0
1606725290000|2020-11-30 08:34:50|11270.77|11270.77|11269.95|11269.95|11270.77|11270.77|11269.95|11269.95|0
1606725300000|2020-11-30 08:35:00|11270.09|11270.09|11271.16|11271.16|11271.16|11271.16|11269.15|11269.15|0
1606725310000|2020-11-30 08:35:10|11272.35|11272.35|11275.81|11275.81|11275.81|11275.81|11272.35|11272.35|0
1606725320000|2020-11-30 08:35:20|11272.51|11272.51|11273.82|11273.82|11273.99|11273.99|11272.51|11272.51|0
1606725330000|2020-11-30 08:35:30|11273.73|11273.73|11274.13|11274.13|11274.13|11274.13|11272.49|11272.49|0
1606725340000|2020-11-30 08:35:40|11275.03|11275.03|11275.1|11275.1|11275.33|11275.33|11275.03|11275.03|0
1606725350000|2020-11-30 08:35:50|11275.61|11275.61|11275.89|11275.89|11275.89|11275.89|11275.61|11275.61|0
1606725360000|2020-11-30 08:36:00|11276.19|11276.19|11274.14|11274.14|11276.19|11276.19|11272.89|11272.89|0
1606725370000|2020-11-30 08:36:10|11273.85|11273.85|11273.85|11273.85|11273.85|11273.85|11273.85|11273.85|0
1606725380000|2020-11-30 08:36:20|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|0
1606725390000|2020-11-30 08:36:30|11270.68|11270.68|11271.54|11271.54|11271.54|11271.54|11269.66|11269.66|0
1606725400000|2020-11-30 08:36:40|11271.37|11271.37|11267.94|11267.94|11271.37|11271.37|11267.94|11267.94|0
1606725410000|2020-11-30 08:36:50|11267.11|11267.11|11266.48|11266.48|11267.11|11267.11|11266.28|11266.28|0
1606725420000|2020-11-30 08:37:00|11270.6|11270.6|11268.7|11268.7|11270.6|11270.6|11268.7|11268.7|0
1606725430000|2020-11-30 08:37:10|11269.04|11269.04|11270.72|11270.72|11270.72|11270.72|11269.04|11269.04|0
1606725440000|2020-11-30 08:37:20|11271.29|11271.29|11270.78|11270.78|11271.29|11271.29|11270.55|11270.55|0
1606725450000|2020-11-30 08:37:30|11271.12|11271.12|11272.52|11272.52|11272.52|11272.52|11271.12|11271.12|0
1606725460000|2020-11-30 08:37:40|11272.37|11272.37|11273.01|11273.01|11274.27|11274.27|11272.37|11272.37|0
1606725470000|2020-11-30 08:37:50|11271.36|11271.36|11272.17|11272.17|11272.17|11272.17|11271.36|11271.36|0
1606725480000|2020-11-30 08:38:00|11271.55|11271.55|11271.66|11271.66|11271.66|11271.66|11271.55|11271.55|0
1606725490000|2020-11-30 08:38:10|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|0
1606725500000|2020-11-30 08:38:20|11272.05|11272.05|11272.61|11272.61|11272.61|11272.61|11271.94|11271.94|0
1606725510000|2020-11-30 08:38:30|11271.99|11271.99|11271.99|11271.99|11271.99|11271.99|11271.99|11271.99|0
1606725520000|2020-11-30 08:38:40|11272.12|11272.12|11272.04|11272.04|11272.62|11272.62|11272.04|11272.04|0
1606725530000|2020-11-30 08:38:50|11272.38|11272.38|11272.79|11272.79|11274.27|11274.27|11272.38|11272.38|0
1606725540000|2020-11-30 08:39:00|11272.56|11272.56|11273.26|11273.26|11273.26|11273.26|11272.56|11272.56|0
1606725550000|2020-11-30 08:39:10|11273.5|11273.5|11272.58|11272.58|11273.5|11273.5|11272.58|11272.58|0
1606725560000|2020-11-30 08:39:20|11273.15|11273.15|11270.8|11270.8|11273.15|11273.15|11270.8|11270.8|0
1606725570000|2020-11-30 08:39:30|11271.42|11271.42|11272.12|11272.12|11272.29|11272.29|11271.42|11271.42|0
1606725580000|2020-11-30 08:39:40|11271.95|11271.95|11273.53|11273.53|11274|11274|11271.95|11271.95|0
1606725590000|2020-11-30 08:39:50|11272.85|11272.85|11270.19|11270.19|11272.85|11272.85|11270.19|11270.19|0
1606725600000|2020-11-30 08:40:00|11270.05|11270.05|11270.71|11270.71|11270.85|11270.85|11270.05|11270.05|0
1606725610000|2020-11-30 08:40:10|11270.47|11270.47|11270.35|11270.35|11270.47|11270.47|11270.35|11270.35|0
1606725620000|2020-11-30 08:40:20|11270.16|11270.16|11270.55|11270.55|11270.55|11270.55|11270.16|11270.16|0
1606725630000|2020-11-30 08:40:30|11269.97|11269.97|11268.85|11268.85|11269.97|11269.97|11268.85|11268.85|0
1606725640000|2020-11-30 08:40:40|11268.02|11268.02|11271.84|11271.84|11272.13|11272.13|11268.02|11268.02|0
1606725650000|2020-11-30 08:40:50|11271.55|11271.55|11271.55|11271.55|11271.55|11271.55|11271.55|11271.55|0
1606725660000|2020-11-30 08:41:00|11271.31|11271.31|11270.69|11270.69|11271.31|11271.31|11270.69|11270.69|0
1606725670000|2020-11-30 08:41:10|11269.96|11269.96|11269.96|11269.96|11269.96|11269.96|11269.96|11269.96|0
1606725680000|2020-11-30 08:41:20|11270.43|11270.43|11279.96|11279.96|11280.87|11280.87|11270.43|11270.43|0
1606725700000|2020-11-30 08:41:40|11280.05|11280.05|11284.19|11284.19|11284.19|11284.19|11279.96|11279.96|0
1606725720000|2020-11-30 08:42:00|11284.56|11284.56|11284.75|11284.75|11284.75|11284.75|11284.56|11284.56|0
1606725730000|2020-11-30 08:42:10|11283.93|11283.93|11283.34|11283.34|11283.93|11283.93|11283.34|11283.34|0
1606725740000|2020-11-30 08:42:20|11282.87|11282.87|11282.87|11282.87|11282.87|11282.87|11282.87|11282.87|0
1606725750000|2020-11-30 08:42:30|11283.25|11283.25|11286.96|11286.96|11286.96|11286.96|11283.25|11283.25|0
1606725760000|2020-11-30 08:42:40|11287.59|11287.59|11287.92|11287.92|11287.92|11287.92|11287.59|11287.59|0
1606725770000|2020-11-30 08:42:50|11288.21|11288.21|11288.21|11288.21|11288.21|11288.21|11288.21|11288.21|0
1606725800000|2020-11-30 08:43:20|11287.98|11287.98|11290.22|11290.22|11290.22|11290.22|11287.98|11287.98|0
1606725810000|2020-11-30 08:43:30|11291.87|11291.87|11290.11|11290.11|11291.87|11291.87|11290.11|11290.11|0
1606725820000|2020-11-30 08:43:40|11289.94|11289.94|11290.32|11290.32|11290.32|11290.32|11289.94|11289.94|0
1606725830000|2020-11-30 08:43:50|11291.07|11291.07|11291.13|11291.13|11291.13|11291.13|11290.84|11290.84|0
1606725840000|2020-11-30 08:44:00|11291.98|11291.98|11288.58|11288.58|11291.98|11291.98|11288.58|11288.58|0
1606725850000|2020-11-30 08:44:10|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|11288.92|0
1606725860000|2020-11-30 08:44:20|11288.36|11288.36|11288.19|11288.19|11288.36|11288.36|11288.19|11288.19|0
1606725870000|2020-11-30 08:44:30|11288.02|11288.02|11288.02|11288.02|11288.02|11288.02|11288.02|11288.02|0
1606725880000|2020-11-30 08:44:40|11288.7|11288.7|11289.54|11289.54|11289.54|11289.54|11288.7|11288.7|0
1606725890000|2020-11-30 08:44:50|11289.36|11289.36|11292.41|11292.41|11292.7|11292.7|11289.36|11289.36|0
1606725900000|2020-11-30 08:45:00|11292.03|11292.03|11292.1|11292.1|11293.51|11293.51|11290.46|11290.46|0
1606725910000|2020-11-30 08:45:10|11292.39|11292.39|11290.27|11290.27|11292.39|11292.39|11290.27|11290.27|0
1606725920000|2020-11-30 08:45:20|11290.06|11290.06|11288.68|11288.68|11291.24|11291.24|11288.68|11288.68|0
1606725930000|2020-11-30 08:45:30|11288.77|11288.77|11289.47|11289.47|11289.57|11289.57|11287.92|11287.92|0
1606725940000|2020-11-30 08:45:40|11289.59|11289.59|11289.36|11289.36|11289.59|11289.59|11289.36|11289.36|0
1606725950000|2020-11-30 08:45:50|11289.45|11289.45|11287.54|11287.54|11289.45|11289.45|11286.86|11286.86|0
1606725960000|2020-11-30 08:46:00|11287.76|11287.76|11290.41|11290.41|11290.41|11290.41|11287.68|11287.68|0
1606725970000|2020-11-30 08:46:10|11290.65|11290.65|11289.98|11289.98|11290.65|11290.65|11289.85|11289.85|0
1606725980000|2020-11-30 08:46:20|11290.13|11290.13|11288.81|11288.81|11290.13|11290.13|11288.81|11288.81|0
1606725990000|2020-11-30 08:46:30|11288.45|11288.45|11287.53|11287.53|11288.9|11288.9|11286.9|11286.9|0
1606726000000|2020-11-30 08:46:40|11286.29|11286.29|11286.73|11286.73|11286.97|11286.97|11285.78|11285.78|0
1606726010000|2020-11-30 08:46:50|11286.65|11286.65|11285.89|11285.89|11286.65|11286.65|11285.89|11285.89|0
1606726020000|2020-11-30 08:47:00|11285.66|11285.66|11286.48|11286.48|11286.48|11286.48|11285.66|11285.66|0
1606726030000|2020-11-30 08:47:10|11286.28|11286.28|11286.34|11286.34|11286.34|11286.34|11286.21|11286.21|0
1606726040000|2020-11-30 08:47:20|11286.46|11286.46|11286.75|11286.75|11286.75|11286.75|11286.46|11286.46|0
1606726050000|2020-11-30 08:47:30|11286.95|11286.95|11286.95|11286.95|11286.95|11286.95|11286.95|11286.95|0
1606726070000|2020-11-30 08:47:50|11286.72|11286.72|11286.72|11286.72|11286.72|11286.72|11286.72|11286.72|0
1606726080000|2020-11-30 08:48:00|11287.96|11287.96|11289.9|11289.9|11289.9|11289.9|11287.96|11287.96|0
1606726090000|2020-11-30 08:48:10|11290.19|11290.19|11289.62|11289.62|11290.55|11290.55|11288.9|11288.9|0
1606726100000|2020-11-30 08:48:20|11289.9|11289.9|11289.9|11289.9|11289.9|11289.9|11289.9|11289.9|0
1606726110000|2020-11-30 08:48:30|11290.73|11290.73|11291.55|11291.55|11291.55|11291.55|11290.73|11290.73|0
1606726120000|2020-11-30 08:48:40|11291.79|11291.79|11291.79|11291.79|11291.79|11291.79|11291.79|11291.79|0
1606726130000|2020-11-30 08:48:50|11291.5|11291.5|11292.66|11292.66|11292.66|11292.66|11291.25|11291.25|0
1606726140000|2020-11-30 08:49:00|11294.31|11294.31|11289.97|11289.97|11294.31|11294.31|11289.97|11289.97|0
1606726150000|2020-11-30 08:49:10|11290.26|11290.26|11291.82|11291.82|11291.82|11291.82|11289.34|11289.34|0
1606726160000|2020-11-30 08:49:20|11290.17|11290.17|11289.3|11289.3|11290.17|11290.17|11289.3|11289.3|0
1606726170000|2020-11-30 08:49:30|11288.48|11288.48|11289.3|11289.3|11289.3|11289.3|11288.48|11288.48|0
1606726180000|2020-11-30 08:49:40|11287.65|11287.65|11285.48|11285.48|11287.65|11287.65|11285.48|11285.48|0
1606726190000|2020-11-30 08:49:50|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|11289.6|0
1606726200000|2020-11-30 08:50:00|11290.18|11290.18|11291.87|11291.87|11291.87|11291.87|11290.18|11290.18|0
1606726220000|2020-11-30 08:50:20|11292.49|11292.49|11292.49|11292.49|11292.49|11292.49|11292.49|11292.49|0
1606726230000|2020-11-30 08:50:30|11292.08|11292.08|11292.95|11292.95|11292.95|11292.95|11292.08|11292.08|0
1606726240000|2020-11-30 08:50:40|11292.66|11292.66|11291.31|11291.31|11292.96|11292.96|11291.31|11291.31|0
1606726250000|2020-11-30 08:50:50|11292.04|11292.04|11290.92|11290.92|11292.04|11292.04|11290.92|11290.92|0
1606726260000|2020-11-30 08:51:00|11291.74|11291.74|11292.56|11292.56|11292.56|11292.56|11290.92|11290.92|0
1606726270000|2020-11-30 08:51:10|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|11293.04|0
1606726280000|2020-11-30 08:51:20|11292.6|11292.6|11292.5|11292.5|11292.6|11292.6|11292.5|11292.5|0
1606726290000|2020-11-30 08:51:30|11293.09|11293.09|11292.86|11292.86|11293.09|11293.09|11292.86|11292.86|0
1606726310000|2020-11-30 08:51:50|11292.71|11292.71|11292.3|11292.3|11292.71|11292.71|11292.3|11292.3|0
1606726320000|2020-11-30 08:52:00|11292.49|11292.49|11290.92|11290.92|11292.49|11292.49|11290.8|11290.8|0
1606726330000|2020-11-30 08:52:10|11291.94|11291.94|11292.69|11292.69|11292.69|11292.69|11291.94|11291.94|0
1606726340000|2020-11-30 08:52:20|11295.16|11295.16|11294.86|11294.86|11295.16|11295.16|11294.72|11294.72|0
1606726350000|2020-11-30 08:52:30|11295.83|11295.83|11297.6|11297.6|11297.6|11297.6|11295.54|11295.54|0
1606726360000|2020-11-30 08:52:40|11297.31|11297.31|11294.25|11294.25|11297.55|11297.55|11294.25|11294.25|0
1606726380000|2020-11-30 08:53:00|11294.69|11294.69|11296.19|11296.19|11296.66|11296.66|11294.55|11294.55|0
1606726390000|2020-11-30 08:53:10|11296.3|11296.3|11294.67|11294.67|11296.3|11296.3|11294.28|11294.28|0
1606726400000|2020-11-30 08:53:20|11295.25|11295.25|11290.72|11290.72|11295.25|11295.25|11290.72|11290.72|0
1606726410000|2020-11-30 08:53:30|11291.91|11291.91|11291.09|11291.09|11291.91|11291.91|11290.24|11290.24|0
1606726420000|2020-11-30 08:53:40|11291.18|11291.18|11291.42|11291.42|11291.42|11291.42|11291.18|11291.18|0
1606726430000|2020-11-30 08:53:50|11291.07|11291.07|11290.51|11290.51|11291.33|11291.33|11289.69|11289.69|0
1606726440000|2020-11-30 08:54:00|11291.21|11291.21|11291.1|11291.1|11291.21|11291.21|11291.1|11291.1|0
1606726450000|2020-11-30 08:54:10|11293.57|11293.57|11292.71|11292.71|11293.86|11293.86|11292.71|11292.71|0
1606726460000|2020-11-30 08:54:20|11292.89|11292.89|11293.08|11293.08|11293.08|11293.08|11292.89|11292.89|0
1606726470000|2020-11-30 08:54:30|11292.95|11292.95|11293.38|11293.38|11295.18|11295.18|11292.71|11292.71|0
1606726480000|2020-11-30 08:54:40|11293.14|11293.14|11296.96|11296.96|11296.96|11296.96|11292.66|11292.66|0
1606726490000|2020-11-30 08:54:50|11297.05|11297.05|11297.79|11297.79|11297.79|11297.79|11297.05|11297.05|0
1606726500000|2020-11-30 08:55:00|11297.92|11297.92|11297.34|11297.34|11297.92|11297.92|11297.15|11297.15|0
1606726510000|2020-11-30 08:55:10|11298.17|11298.17|11298.17|11298.17|11298.37|11298.37|11297.28|11297.28|0
1606726520000|2020-11-30 08:55:20|11297.15|11297.15|11296.86|11296.86|11297.15|11297.15|11296.86|11296.86|0
1606726530000|2020-11-30 08:55:30|11296.52|11296.52|11295.9|11295.9|11297.37|11297.37|11295.9|11295.9|0
1606726540000|2020-11-30 08:55:40|11295.61|11295.61|11294.69|11294.69|11295.61|11295.61|11294.59|11294.59|0
1606726550000|2020-11-30 08:55:50|11294.46|11294.46|11294.46|11294.46|11294.46|11294.46|11294.46|11294.46|0
1606726560000|2020-11-30 08:56:00|11294.36|11294.36|11289.26|11289.26|11294.36|11294.36|11289.26|11289.26|0
1606726570000|2020-11-30 08:56:10|11289.02|11289.02|11288.93|11288.93|11289.17|11289.17|11288.93|11288.93|0
1606726580000|2020-11-30 08:56:20|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|0
1606726600000|2020-11-30 08:56:40|11289.79|11289.79|11289.62|11289.62|11289.79|11289.79|11289.62|11289.62|0
1606726610000|2020-11-30 08:56:50|11289.04|11289.04|11288.75|11288.75|11289.04|11289.04|11288.75|11288.75|0
1606726620000|2020-11-30 08:57:00|11287.93|11287.93|11286.82|11286.82|11287.93|11287.93|11286.82|11286.82|0
1606726640000|2020-11-30 08:57:20|11286.69|11286.69|11288.34|11288.34|11288.34|11288.34|11286.69|11286.69|0
1606726660000|2020-11-30 08:57:40|11291.63|11291.63|11291.63|11291.63|11291.63|11291.63|11291.63|11291.63|0
1606726670000|2020-11-30 08:57:50|11291.2|11291.2|11291.2|11291.2|11291.2|11291.2|11291.2|11291.2|0
1606726680000|2020-11-30 08:58:00|11290.62|11290.62|11290.62|11290.62|11290.62|11290.62|11290.62|11290.62|0
1606726690000|2020-11-30 08:58:10|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|0
1606726700000|2020-11-30 08:58:20|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|0
1606726720000|2020-11-30 08:58:40|11289.14|11289.14|11288.14|11288.14|11289.31|11289.31|11288.14|11288.14|0
1606726730000|2020-11-30 08:58:50|11287.91|11287.91|11286.03|11286.03|11287.91|11287.91|11286.03|11286.03|0
1606726740000|2020-11-30 08:59:00|11286.18|11286.18|11285.65|11285.65|11286.18|11286.18|11285.36|11285.36|0
1606726750000|2020-11-30 08:59:10|11285.55|11285.55|11285.55|11285.55|11285.55|11285.55|11285.55|11285.55|0
1606726760000|2020-11-30 08:59:20|11285.7|11285.7|11282.84|11282.84|11285.84|11285.84|11282.84|11282.84|0
1606726770000|2020-11-30 08:59:30|11283.13|11283.13|11283.13|11283.13|11283.13|11283.13|11283.13|11283.13|0
1606726780000|2020-11-30 08:59:40|11282.9|11282.9|11283.47|11283.47|11283.47|11283.47|11282.71|11282.71|0
1606726790000|2020-11-30 08:59:50|11283.23|11283.23|11283.23|11283.23|11283.23|11283.23|11283.23|11283.23|0
1606726800000|2020-11-30 09:00:00|11281.36|11281.36|11282.58|11282.58|11282.58|11282.58|11280.89|11280.89|0
1606726810000|2020-11-30 09:00:10|11282.76|11282.76|11282.76|11282.76|11282.76|11282.76|11282.76|11282.76|0
1606726820000|2020-11-30 09:00:20|11283.49|11283.49|11284.22|11284.22|11284.22|11284.22|11283.49|11283.49|0
1606726830000|2020-11-30 09:00:30|11286.84|11286.84|11290.35|11290.35|11290.35|11290.35|11286.84|11286.84|0
1606726850000|2020-11-30 09:00:50|11290.5|11290.5|11287.17|11287.17|11290.5|11290.5|11287.17|11287.17|0
1606726860000|2020-11-30 09:01:00|11287.4|11287.4|11291.43|11291.43|11292.31|11292.31|11287.4|11287.4|0
1606726870000|2020-11-30 09:01:10|11291.54|11291.54|11291.83|11291.83|11291.92|11291.92|11291.54|11291.54|0
1606726880000|2020-11-30 09:01:20|11291|11291|11290.85|11290.85|11291|11291|11290.85|11290.85|0
1606726890000|2020-11-30 09:01:30|11291.99|11291.99|11291.57|11291.57|11292.17|11292.17|11291.45|11291.45|0
1606726900000|2020-11-30 09:01:40|11291.91|11291.91|11291.91|11291.91|11291.91|11291.91|11291.91|11291.91|0
1606726910000|2020-11-30 09:01:50|11291.76|11291.76|11292.15|11292.15|11292.15|11292.15|11290.58|11290.58|0
1606726920000|2020-11-30 09:02:00|11292.33|11292.33|11294.3|11294.3|11294.3|11294.3|11292.22|11292.22|0
1606726930000|2020-11-30 09:02:10|11294.53|11294.53|11301.44|11301.44|11301.44|11301.44|11294.12|11294.12|0
1606726940000|2020-11-30 09:02:20|11301.81|11301.81|11301.72|11301.72|11302.19|11302.19|11301.28|11301.28|0
1606726950000|2020-11-30 09:02:30|11301.57|11301.57|11302.23|11302.23|11302.23|11302.23|11301.57|11301.57|0
1606726970000|2020-11-30 09:02:50|11302.51|11302.51|11302.85|11302.85|11302.85|11302.85|11302.51|11302.51|0
1606726980000|2020-11-30 09:03:00|11303.13|11303.13|11303.84|11303.84|11303.84|11303.84|11303.13|11303.13|0
1606726990000|2020-11-30 09:03:10|11304.03|11304.03|11303.96|11303.96|11304.03|11304.03|11303.81|11303.81|0
1606727000000|2020-11-30 09:03:20|11304.78|11304.78|11305.23|11305.23|11305.61|11305.61|11304.78|11304.78|0
1606727010000|2020-11-30 09:03:30|11306.08|11306.08|11307.16|11307.16|11307.3|11307.3|11305.23|11305.23|0
1606727020000|2020-11-30 09:03:40|11307.02|11307.02|11307.57|11307.57|11307.57|11307.57|11305.1|11305.1|0
1606727030000|2020-11-30 09:03:50|11308.39|11308.39|11305.78|11305.78|11308.39|11308.39|11305.78|11305.78|0
1606727040000|2020-11-30 09:04:00|11305.63|11305.63|11304.54|11304.54|11305.63|11305.63|11304.54|11304.54|0
1606727050000|2020-11-30 09:04:10|11304.41|11304.41|11303.81|11303.81|11304.41|11304.41|11303.66|11303.66|0
1606727060000|2020-11-30 09:04:20|11304.63|11304.63|11305.2|11305.2|11305.2|11305.2|11304.6|11304.6|0
1606727070000|2020-11-30 09:04:30|11307.75|11307.75|11307.17|11307.17|11308.11|11308.11|11307.02|11307.02|0
1606727080000|2020-11-30 09:04:40|11307.64|11307.64|11309.84|11309.84|11310.11|11310.11|11307.64|11307.64|0
1606727090000|2020-11-30 09:04:50|11309.91|11309.91|11307.38|11307.38|11310.06|11310.06|11306.93|11306.93|0
1606727100000|2020-11-30 09:05:00|11306.55|11306.55|11306.06|11306.06|11306.79|11306.79|11306.06|11306.06|0
1606727110000|2020-11-30 09:05:10|11305.77|11305.77|11305.72|11305.72|11305.77|11305.77|11305.48|11305.48|0
1606727120000|2020-11-30 09:05:20|11305.1|11305.1|11305.1|11305.1|11305.1|11305.1|11305.1|11305.1|0
1606727130000|2020-11-30 09:05:30|11304.86|11304.86|11305.15|11305.15|11305.15|11305.15|11304.86|11304.86|0
1606727140000|2020-11-30 09:05:40|11305.3|11305.3|11304.11|11304.11|11305.3|11305.3|11304.11|11304.11|0
1606727160000|2020-11-30 09:06:00|11303.49|11303.49|11303.82|11303.82|11304.08|11304.08|11303.49|11303.49|0
1606727170000|2020-11-30 09:06:10|11304.11|11304.11|11304.11|11304.11|11304.69|11304.69|11304.11|11304.11|0
1606727180000|2020-11-30 09:06:20|11304.69|11304.69|11305.59|11305.59|11305.73|11305.73|11304.69|11304.69|0
1606727190000|2020-11-30 09:06:30|11305.44|11305.44|11306.8|11306.8|11306.94|11306.94|11305.3|11305.3|0
1606727200000|2020-11-30 09:06:40|11307.09|11307.09|11307.19|11307.19|11307.81|11307.81|11307.09|11307.09|0
1606727210000|2020-11-30 09:06:50|11307.04|11307.04|11306.52|11306.52|11307.34|11307.34|11306.52|11306.52|0
1606727220000|2020-11-30 09:07:00|11306.81|11306.81|11306.81|11306.81|11306.81|11306.81|11306.81|11306.81|0
1606727230000|2020-11-30 09:07:10|11306.55|11306.55|11306.55|11306.55|11306.55|11306.55|11306.55|11306.55|0
1606727240000|2020-11-30 09:07:20|11305.42|11305.42|11305.54|11305.54|11305.54|11305.54|11305.42|11305.42|0
1606727250000|2020-11-30 09:07:30|11305.77|11305.77|11306.04|11306.04|11306.33|11306.33|11305.77|11305.77|0
1606727260000|2020-11-30 09:07:40|11306.37|11306.37|11307.43|11307.43|11307.43|11307.43|11306.37|11306.37|0
1606727270000|2020-11-30 09:07:50|11307.19|11307.19|11305.66|11305.66|11307.19|11307.19|11305.31|11305.31|0
1606727280000|2020-11-30 09:08:00|11305.84|11305.84|11306.61|11306.61|11306.71|11306.71|11305.84|11305.84|0
1606727310000|2020-11-30 09:08:30|11306.47|11306.47|11306.76|11306.76|11306.76|11306.76|11306.47|11306.47|0
1606727320000|2020-11-30 09:08:40|11307.12|11307.12|11306.44|11306.44|11307.12|11307.12|11306.3|11306.3|0
1606727340000|2020-11-30 09:09:00|11306.3|11306.3|11306.11|11306.11|11306.34|11306.34|11306.11|11306.11|0
1606727360000|2020-11-30 09:09:20|11305.82|11305.82|11306.14|11306.14|11306.14|11306.14|11305.67|11305.67|0
1606727370000|2020-11-30 09:09:30|11306.33|11306.33|11306.33|11306.33|11306.33|11306.33|11306.33|11306.33|0
1606727380000|2020-11-30 09:09:40|11306.04|11306.04|11304.92|11304.92|11306.04|11306.04|11304.92|11304.92|0
1606727390000|2020-11-30 09:09:50|11304.69|11304.69|11305.17|11305.17|11305.17|11305.17|11304.57|11304.57|0
1606727400000|2020-11-30 09:10:00|11305.02|11305.02|11304.78|11304.78|11305.69|11305.69|11304.78|11304.78|0
1606727410000|2020-11-30 09:10:10|11304.49|11304.49|11305|11305|11305|11305|11304.49|11304.49|0
1606727420000|2020-11-30 09:10:20|11305.19|11305.19|11304.55|11304.55|11305.19|11305.19|11303.9|11303.9|0
1606727430000|2020-11-30 09:10:30|11304.4|11304.4|11304.25|11304.25|11304.4|11304.4|11304.11|11304.11|0
1606727440000|2020-11-30 09:10:40|11303.63|11303.63|11303.63|11303.63|11303.63|11303.63|11303.63|11303.63|0
1606727450000|2020-11-30 09:10:50|11303.01|11303.01|11302.82|11302.82|11303.01|11303.01|11302.39|11302.39|0
1606727460000|2020-11-30 09:11:00|11303.65|11303.65|11304.83|11304.83|11304.83|11304.83|11303.65|11303.65|0
1606727470000|2020-11-30 09:11:10|11303.19|11303.19|11304.05|11304.05|11304.05|11304.05|11302.94|11302.94|0
1606727480000|2020-11-30 09:11:20|11304.22|11304.22|11304.73|11304.73|11304.73|11304.73|11304.22|11304.22|0
1606727490000|2020-11-30 09:11:30|11304.87|11304.87|11313.53|11313.53|11313.53|11313.53|11304.87|11304.87|0
1606727500000|2020-11-30 09:11:40|11312.71|11312.71|11310.04|11310.04|11312.9|11312.9|11310.04|11310.04|0
1606727510000|2020-11-30 09:11:50|11309.96|11309.96|11310.18|11310.18|11310.18|11310.18|11309.96|11309.96|0
1606727520000|2020-11-30 09:12:00|11308.54|11308.54|11309.36|11309.36|11309.51|11309.51|11308.54|11308.54|0
1606727530000|2020-11-30 09:12:10|11309.65|11309.65|11309.93|11309.93|11310.22|11310.22|11309.65|11309.65|0
1606727540000|2020-11-30 09:12:20|11309.83|11309.83|11308.29|11308.29|11309.83|11309.83|11308.29|11308.29|0
1606727550000|2020-11-30 09:12:30|11308.58|11308.58|11307.84|11307.84|11308.58|11308.58|11307.84|11307.84|0
1606727560000|2020-11-30 09:12:40|11307.5|11307.5|11307.81|11307.81|11307.81|11307.81|11307.3|11307.3|0
1606727570000|2020-11-30 09:12:50|11307.58|11307.58|11307.87|11307.87|11307.87|11307.87|11307.58|11307.58|0
1606727580000|2020-11-30 09:13:00|11308.23|11308.23|11310.05|11310.05|11310.05|11310.05|11308.23|11308.23|0
1606727590000|2020-11-30 09:13:10|11310.34|11310.34|11309.9|11309.9|11310.34|11310.34|11309.9|11309.9|0
1606727600000|2020-11-30 09:13:20|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|0
1606727610000|2020-11-30 09:13:30|11311.24|11311.24|11311.57|11311.57|11311.57|11311.57|11310.86|11310.86|0
1606727620000|2020-11-30 09:13:40|11312.4|11312.4|11312.16|11312.16|11312.4|11312.4|11312.03|11312.03|0
1606727640000|2020-11-30 09:14:00|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|11311.34|0
1606727650000|2020-11-30 09:14:10|11312.99|11312.99|11312.99|11312.99|11312.99|11312.99|11312.99|11312.99|0
1606727670000|2020-11-30 09:14:30|11312.87|11312.87|11312.63|11312.63|11312.87|11312.87|11312.63|11312.63|0
1606727680000|2020-11-30 09:14:40|11312.5|11312.5|11315.95|11315.95|11316.08|11316.08|11312.5|11312.5|0
1606727690000|2020-11-30 09:14:50|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|0
1606727700000|2020-11-30 09:15:00|11314.77|11314.77|11311.96|11311.96|11314.77|11314.77|11311.96|11311.96|0
1606727710000|2020-11-30 09:15:10|11311.86|11311.86|11311.86|11311.86|11311.86|11311.86|11311.86|11311.86|0
1606727730000|2020-11-30 09:15:30|11311.63|11311.63|11311.63|11311.63|11311.63|11311.63|11311.63|11311.63|0
1606727740000|2020-11-30 09:15:40|11310.95|11310.95|11311.77|11311.77|11311.77|11311.77|11310.95|11310.95|0
1606727750000|2020-11-30 09:15:50|11311.48|11311.48|11311.25|11311.25|11311.48|11311.48|11311.25|11311.25|0
1606727760000|2020-11-30 09:16:00|11311.48|11311.48|11314.16|11314.16|11314.4|11314.4|11311.48|11311.48|0
1606727770000|2020-11-30 09:16:10|11314.29|11314.29|11312.65|11312.65|11314.29|11314.29|11312.65|11312.65|0
1606727780000|2020-11-30 09:16:20|11312.58|11312.58|11312.58|11312.58|11312.58|11312.58|11312.58|11312.58|0
1606727790000|2020-11-30 09:16:30|11312.87|11312.87|11312.61|11312.61|11312.87|11312.87|11312.61|11312.61|0
1606727800000|2020-11-30 09:16:40|11312.38|11312.38|11312.09|11312.09|11312.38|11312.38|11312.09|11312.09|0
1606727810000|2020-11-30 09:16:50|11311.91|11311.91|11311.93|11311.93|11312.03|11312.03|11311.73|11311.73|0
1606727820000|2020-11-30 09:17:00|11311.82|11311.82|11312.02|11312.02|11312.02|11312.02|11311.73|11311.73|0
1606727830000|2020-11-30 09:17:10|11311.92|11311.92|11311.4|11311.4|11311.92|11311.92|11311.4|11311.4|0
1606727840000|2020-11-30 09:17:20|11311.22|11311.22|11309.13|11309.13|11311.22|11311.22|11309.13|11309.13|0
1606727850000|2020-11-30 09:17:30|11309.51|11309.51|11309.07|11309.07|11309.51|11309.51|11309.07|11309.07|0
1606727860000|2020-11-30 09:17:40|11308.45|11308.45|11307.29|11307.29|11308.45|11308.45|11307.29|11307.29|0
1606727870000|2020-11-30 09:17:50|11307.05|11307.05|11306.71|11306.71|11307.05|11307.05|11306.71|11306.71|0
1606727880000|2020-11-30 09:18:00|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|11306.6|0
1606727890000|2020-11-30 09:18:10|11306.86|11306.86|11307.29|11307.29|11307.29|11307.29|11306.47|11306.47|0
1606727900000|2020-11-30 09:18:20|11307.87|11307.87|11307.87|11307.87|11307.87|11307.87|11307.87|11307.87|0
1606727910000|2020-11-30 09:18:30|11309.52|11309.52|11309.52|11309.52|11309.52|11309.52|11309.52|11309.52|0
1606727920000|2020-11-30 09:18:40|11310.14|11310.14|11312.45|11312.45|11312.45|11312.45|11310.14|11310.14|0
1606727930000|2020-11-30 09:18:50|11311.74|11311.74|11311.74|11311.74|11311.74|11311.74|11311.74|11311.74|0
1606727940000|2020-11-30 09:19:00|11310.92|11310.92|11310.92|11310.92|11310.92|11310.92|11310.92|11310.92|0
1606727950000|2020-11-30 09:19:10|11310.41|11310.41|11310.54|11310.54|11310.54|11310.54|11310.41|11310.41|0
1606727980000|2020-11-30 09:19:40|11310.64|11310.64|11312.18|11312.18|11312.18|11312.18|11310.64|11310.64|0
1606727990000|2020-11-30 09:19:50|11312.24|11312.24|11311.95|11311.95|11312.24|11312.24|11311.95|11311.95|0
1606728000000|2020-11-30 09:20:00|11311.57|11311.57|11311.57|11311.57|11311.68|11311.68|11311.39|11311.39|0
1606728010000|2020-11-30 09:20:10|11311.86|11311.86|11313.53|11313.53|11313.53|11313.53|11311.86|11311.86|0
1606728040000|2020-11-30 09:20:40|11313.39|11313.39|11313.39|11313.39|11313.39|11313.39|11313.39|11313.39|0
1606728050000|2020-11-30 09:20:50|11313.03|11313.03|11313.85|11313.85|11313.85|11313.85|11313.03|11313.03|0
1606728060000|2020-11-30 09:21:00|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|0
1606728070000|2020-11-30 09:21:10|11313.85|11313.85|11314.56|11314.56|11314.56|11314.56|11313.85|11313.85|0
1606728080000|2020-11-30 09:21:20|11314.27|11314.27|11313.98|11313.98|11314.27|11314.27|11313.98|11313.98|0
1606728090000|2020-11-30 09:21:30|11314.27|11314.27|11314.56|11314.56|11314.56|11314.56|11314.27|11314.27|0
1606728110000|2020-11-30 09:21:50|11313.88|11313.88|11313.37|11313.37|11313.88|11313.88|11313.37|11313.37|0
1606728130000|2020-11-30 09:22:10|11315.01|11315.01|11314.19|11314.19|11315.01|11315.01|11314.19|11314.19|0
1606728140000|2020-11-30 09:22:20|11314.48|11314.48|11314.48|11314.48|11314.48|11314.48|11314.48|11314.48|0
1606728150000|2020-11-30 09:22:30|11314.31|11314.31|11313.71|11313.71|11314.31|11314.31|11313.71|11313.71|0
1606728160000|2020-11-30 09:22:40|11313.35|11313.35|11312.79|11312.79|11313.35|11313.35|11312.79|11312.79|0
1606728170000|2020-11-30 09:22:50|11312.67|11312.67|11312.21|11312.21|11312.72|11312.72|11312.21|11312.21|0
1606728180000|2020-11-30 09:23:00|11311.7|11311.7|11310.22|11310.22|11311.87|11311.87|11310.22|11310.22|0
1606728190000|2020-11-30 09:23:10|11309.99|11309.99|11309.62|11309.62|11310.2|11310.2|11309.52|11309.52|0
1606728200000|2020-11-30 09:23:20|11309.99|11309.99|11309.39|11309.39|11309.99|11309.99|11309.15|11309.15|0
1606728210000|2020-11-30 09:23:30|11309.05|11309.05|11308.43|11308.43|11309.05|11309.05|11308.43|11308.43|0
1606728220000|2020-11-30 09:23:40|11308.54|11308.54|11308.02|11308.02|11308.54|11308.54|11308.02|11308.02|0
1606728230000|2020-11-30 09:23:50|11307.87|11307.87|11306.95|11306.95|11307.87|11307.87|11306.48|11306.48|0
1606728240000|2020-11-30 09:24:00|11306.76|11306.76|11306.9|11306.9|11306.9|11306.9|11306.61|11306.61|0
1606728250000|2020-11-30 09:24:10|11307.05|11307.05|11307.46|11307.46|11307.65|11307.65|11307.05|11307.05|0
1606728260000|2020-11-30 09:24:20|11307.23|11307.23|11307.23|11307.23|11307.23|11307.23|11307.23|11307.23|0
1606728270000|2020-11-30 09:24:30|11306.83|11306.83|11306.85|11306.85|11307.05|11307.05|11306.67|11306.67|0
1606728280000|2020-11-30 09:24:40|11306.29|11306.29|11306.29|11306.29|11306.29|11306.29|11306.29|11306.29|0
1606728290000|2020-11-30 09:24:50|11306.43|11306.43|11307.16|11307.16|11307.26|11307.26|11306.43|11306.43|0
1606728300000|2020-11-30 09:25:00|11306.33|11306.33|11307.13|11307.13|11307.48|11307.48|11306.33|11306.33|0
1606728310000|2020-11-30 09:25:10|11307.36|11307.36|11306.81|11306.81|11307.36|11307.36|11306.66|11306.66|0
1606728320000|2020-11-30 09:25:20|11307.04|11307.04|11306.66|11306.66|11307.04|11307.04|11306.66|11306.66|0
1606728330000|2020-11-30 09:25:30|11306.32|11306.32|11306.32|11306.32|11306.32|11306.32|11306.32|11306.32|0
1606728340000|2020-11-30 09:25:40|11306.18|11306.18|11305.24|11305.24|11306.18|11306.18|11305.24|11305.24|0
1606728360000|2020-11-30 09:26:00|11304.95|11304.95|11305.24|11305.24|11305.24|11305.24|11304.95|11304.95|0
1606728380000|2020-11-30 09:26:20|11305.39|11305.39|11305.39|11305.39|11305.39|11305.39|11305.39|11305.39|0
1606728390000|2020-11-30 09:26:30|11305.68|11305.68|11306.3|11306.3|11306.3|11306.3|11305.68|11305.68|0
1606728400000|2020-11-30 09:26:40|11306.41|11306.41|11306.07|11306.07|11306.58|11306.58|11306.07|11306.07|0
1606728410000|2020-11-30 09:26:50|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|11306.94|0
1606728420000|2020-11-30 09:27:00|11308.55|11308.55|11309.02|11309.02|11309.02|11309.02|11308.55|11308.55|0
1606728440000|2020-11-30 09:27:20|11309.6|11309.6|11309.67|11309.67|11309.67|11309.67|11309.6|11309.6|0
1606728450000|2020-11-30 09:27:30|11309.74|11309.74|11310.22|11310.22|11310.22|11310.22|11309.74|11309.74|0
1606728460000|2020-11-30 09:27:40|11310.51|11310.51|11311.41|11311.41|11311.41|11311.41|11310.51|11310.51|0
1606728470000|2020-11-30 09:27:50|11311.68|11311.68|11312.51|11312.51|11313.39|11313.39|11311.68|11311.68|0
1606728480000|2020-11-30 09:28:00|11312.38|11312.38|11312.38|11312.38|11312.38|11312.38|11312.38|11312.38|0
1606728490000|2020-11-30 09:28:10|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|11313.2|0
1606728500000|2020-11-30 09:28:20|11312.85|11312.85|11312.27|11312.27|11312.85|11312.85|11312.27|11312.27|0
1606728510000|2020-11-30 09:28:30|11313.09|11313.09|11313.27|11313.27|11313.44|11313.44|11312.86|11312.86|0
1606728540000|2020-11-30 09:29:00|11313.33|11313.33|11313.47|11313.47|11313.47|11313.47|11313.33|11313.33|0
1606728560000|2020-11-30 09:29:20|11313.76|11313.76|11313.9|11313.9|11313.9|11313.9|11313.76|11313.76|0
1606728580000|2020-11-30 09:29:40|11314.19|11314.19|11314.36|11314.36|11314.36|11314.36|11314.19|11314.19|0
1606728590000|2020-11-30 09:29:50|11314.72|11314.72|11314.91|11314.91|11314.91|11314.91|11314.72|11314.72|0
1606728600000|2020-11-30 09:30:00|11315.08|11315.08|11315.45|11315.45|11315.45|11315.45|11315.08|11315.08|0
1606728610000|2020-11-30 09:30:10|11315.83|11315.83|11316.13|11316.13|11316.13|11316.13|11315.83|11315.83|0
1606728620000|2020-11-30 09:30:20|11316.22|11316.22|11316.45|11316.45|11316.45|11316.45|11316.22|11316.22|0
1606728640000|2020-11-30 09:30:40|11316.12|11316.12|11314.8|11314.8|11316.12|11316.12|11314.8|11314.8|0
1606728650000|2020-11-30 09:30:50|11314.51|11314.51|11313.57|11313.57|11314.51|11314.51|11313.57|11313.57|0
1606728660000|2020-11-30 09:31:00|11313.76|11313.76|11313.93|11313.93|11314.27|11314.27|11313.76|11313.76|0
1606728670000|2020-11-30 09:31:10|11314.44|11314.44|11314.55|11314.55|11314.55|11314.55|11314.44|11314.44|0
1606728680000|2020-11-30 09:31:20|11314.44|11314.44|11314.55|11314.55|11314.67|11314.67|11314.44|11314.44|0
1606728690000|2020-11-30 09:31:30|11314.17|11314.17|11313.51|11313.51|11314.17|11314.17|11313.51|11313.51|0
1606728700000|2020-11-30 09:31:40|11313.61|11313.61|11313.49|11313.49|11313.61|11313.61|11313.49|11313.49|0
1606728710000|2020-11-30 09:31:50|11313.3|11313.3|11312.05|11312.05|11313.3|11313.3|11312.05|11312.05|0
1606728720000|2020-11-30 09:32:00|11313.1|11313.1|11310.77|11310.77|11313.29|11313.29|11310.77|11310.77|0
1606728730000|2020-11-30 09:32:10|11311.06|11311.06|11311.15|11311.15|11311.15|11311.15|11311.06|11311.06|0
1606728740000|2020-11-30 09:32:20|11311.24|11311.24|11310.02|11310.02|11311.24|11311.24|11310.02|11310.02|0
1606728750000|2020-11-30 09:32:30|11309.51|11309.51|11310.09|11310.09|11310.09|11310.09|11309.51|11309.51|0
1606728760000|2020-11-30 09:32:40|11309.72|11309.72|11309.49|11309.49|11309.72|11309.72|11309.49|11309.49|0
1606728770000|2020-11-30 09:32:50|11309.25|11309.25|11309.02|11309.02|11309.25|11309.25|11309.02|11309.02|0
1606728790000|2020-11-30 09:33:10|11309.19|11309.19|11310.02|11310.02|11310.02|11310.02|11309.19|11309.19|0
1606728810000|2020-11-30 09:33:30|11309.88|11309.88|11309.71|11309.71|11309.88|11309.88|11309.71|11309.71|0
1606728820000|2020-11-30 09:33:40|11309.61|11309.61|11312.72|11312.72|11312.72|11312.72|11309.61|11309.61|0
1606728840000|2020-11-30 09:34:00|11310.25|11310.25|11311.06|11311.06|11311.06|11311.06|11309.41|11309.41|0
1606728850000|2020-11-30 09:34:10|11310.23|11310.23|11310.23|11310.23|11310.23|11310.23|11310.23|11310.23|0
1606728870000|2020-11-30 09:34:30|11309.41|11309.41|11309.24|11309.24|11309.41|11309.41|11309.24|11309.24|0
1606728890000|2020-11-30 09:34:50|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|11306.1|0
1606728910000|2020-11-30 09:35:10|11306.27|11306.27|11306.89|11306.89|11307.03|11307.03|11306.27|11306.27|0
1606728920000|2020-11-30 09:35:20|11306.74|11306.74|11306.27|11306.27|11307.46|11307.46|11306.27|11306.27|0
1606728930000|2020-11-30 09:35:30|11307.09|11307.09|11307.09|11307.09|11307.09|11307.09|11307.09|11307.09|0
1606728940000|2020-11-30 09:35:40|11306.8|11306.8|11309.23|11309.23|11309.23|11309.23|11305.26|11305.26|0
1606728950000|2020-11-30 09:35:50|11309.06|11309.06|11307.27|11307.27|11309.38|11309.38|11307.27|11307.27|0
1606728960000|2020-11-30 09:36:00|11306.91|11306.91|11304.89|11304.89|11306.91|11306.91|11304.89|11304.89|0
1606728970000|2020-11-30 09:36:10|11304.77|11304.77|11303.96|11303.96|11304.77|11304.77|11303.96|11303.96|0
1606728980000|2020-11-30 09:36:20|11304.3|11304.3|11303.77|11303.77|11304.3|11304.3|11303.77|11303.77|0
1606728990000|2020-11-30 09:36:30|11303.64|11303.64|11303.64|11303.64|11303.64|11303.64|11303.64|11303.64|0
1606729000000|2020-11-30 09:36:40|11303.37|11303.37|11303.08|11303.08|11303.37|11303.37|11303.08|11303.08|0
1606729010000|2020-11-30 09:36:50|11302.96|11302.96|11302.96|11302.96|11302.96|11302.96|11302.96|11302.96|0
1606729020000|2020-11-30 09:37:00|11302.77|11302.77|11303.73|11303.73|11303.73|11303.73|11302.77|11302.77|0
1606729050000|2020-11-30 09:37:30|11302.79|11302.79|11303.74|11303.74|11303.74|11303.74|11302.79|11302.79|0
1606729060000|2020-11-30 09:37:40|11303.03|11303.03|11303.03|11303.03|11303.03|11303.03|11303.03|11303.03|0
1606729070000|2020-11-30 09:37:50|11302.8|11302.8|11302.83|11302.83|11302.83|11302.83|11302.66|11302.66|0
1606729080000|2020-11-30 09:38:00|11302.74|11302.74|11303.2|11303.2|11303.2|11303.2|11302.74|11302.74|0
1606729090000|2020-11-30 09:38:10|11302.38|11302.38|11302.13|11302.13|11302.96|11302.96|11301.66|11301.66|0
1606729100000|2020-11-30 09:38:20|11301.93|11301.93|11301.74|11301.74|11301.93|11301.93|11301.59|11301.59|0
1606729110000|2020-11-30 09:38:30|11301.67|11301.67|11301.91|11301.91|11301.91|11301.91|11301.54|11301.54|0
1606729130000|2020-11-30 09:38:50|11301.74|11301.74|11301.74|11301.74|11301.74|11301.74|11301.74|11301.74|0
1606729140000|2020-11-30 09:39:00|11301.35|11301.35|11301.35|11301.35|11301.35|11301.35|11301.35|11301.35|0
1606729150000|2020-11-30 09:39:10|11301.54|11301.54|11300.34|11300.34|11301.54|11301.54|11300.34|11300.34|0
1606729160000|2020-11-30 09:39:20|11300.81|11300.81|11301.86|11301.86|11301.86|11301.86|11300.81|11300.81|0
1606729170000|2020-11-30 09:39:30|11301.99|11301.99|11301.99|11301.99|11301.99|11301.99|11301.99|11301.99|0
1606729180000|2020-11-30 09:39:40|11302.09|11302.09|11301.48|11301.48|11302.09|11302.09|11301.48|11301.48|0
1606729190000|2020-11-30 09:39:50|11301.62|11301.62|11301.91|11301.91|11302.08|11302.08|11301.62|11301.62|0
1606729200000|2020-11-30 09:40:00|11301.74|11301.74|11301.86|11301.86|11301.95|11301.95|11301.74|11301.74|0
1606729210000|2020-11-30 09:40:10|11301.62|11301.62|11301.62|11301.62|11301.62|11301.62|11301.62|11301.62|0
1606729220000|2020-11-30 09:40:20|11301.49|11301.49|11301.49|11301.49|11301.49|11301.49|11301.49|11301.49|0
1606729230000|2020-11-30 09:40:30|11300.67|11300.67|11300.67|11300.67|11300.67|11300.67|11300.67|11300.67|0
1606729240000|2020-11-30 09:40:40|11300.05|11300.05|11300.05|11300.05|11300.05|11300.05|11300.05|11300.05|0
1606729260000|2020-11-30 09:41:00|11300.12|11300.12|11300.19|11300.19|11300.19|11300.19|11300.12|11300.12|0
1606729270000|2020-11-30 09:41:10|11300.53|11300.53|11299.05|11299.05|11300.53|11300.53|11299.05|11299.05|0
1606729280000|2020-11-30 09:41:20|11298.71|11298.71|11297.52|11297.52|11298.71|11298.71|11297.52|11297.52|0
1606729290000|2020-11-30 09:41:30|11297.86|11297.86|11298.31|11298.31|11298.51|11298.51|11297.86|11297.86|0
1606729300000|2020-11-30 09:41:40|11296.66|11296.66|11296.32|11296.32|11296.66|11296.66|11296.15|11296.15|0
1606729310000|2020-11-30 09:41:50|11296.09|11296.09|11295.92|11295.92|11296.09|11296.09|11295.92|11295.92|0
1606729320000|2020-11-30 09:42:00|11295.75|11295.75|11295.75|11295.75|11295.75|11295.75|11295.75|11295.75|0
1606729330000|2020-11-30 09:42:10|11295.83|11295.83|11296.29|11296.29|11296.29|11296.29|11295.83|11295.83|0
1606729340000|2020-11-30 09:42:20|11296.58|11296.58|11296.6|11296.6|11296.67|11296.67|11296.43|11296.43|0
1606729350000|2020-11-30 09:42:30|11297.42|11297.42|11297.42|11297.42|11297.42|11297.42|11297.42|11297.42|0
1606729360000|2020-11-30 09:42:40|11295.78|11295.78|11293.14|11293.14|11295.78|11295.78|11293.14|11293.14|0
1606729370000|2020-11-30 09:42:50|11293.31|11293.31|11293.31|11293.31|11293.31|11293.31|11293.31|11293.31|0
1606729380000|2020-11-30 09:43:00|11294.13|11294.13|11294.37|11294.37|11294.37|11294.37|11294.13|11294.13|0
1606729390000|2020-11-30 09:43:10|11294.08|11294.08|11294.46|11294.46|11294.46|11294.46|11294.08|11294.08|0
1606729400000|2020-11-30 09:43:20|11294.36|11294.36|11293.8|11293.8|11294.36|11294.36|11293.54|11293.54|0
1606729420000|2020-11-30 09:43:40|11292.98|11292.98|11294.88|11294.88|11295.45|11295.45|11292.98|11292.98|0
1606729430000|2020-11-30 09:43:50|11294.77|11294.77|11295.8|11295.8|11296.03|11296.03|11294.77|11294.77|0
1606729450000|2020-11-30 09:44:10|11295.56|11295.56|11295.08|11295.08|11295.56|11295.56|11295.08|11295.08|0
1606729480000|2020-11-30 09:44:40|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|0
1606729490000|2020-11-30 09:44:50|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|0
1606729520000|2020-11-30 09:45:20|11294.98|11294.98|11294.6|11294.6|11294.98|11294.98|11294.6|11294.6|0
1606729530000|2020-11-30 09:45:30|11294.45|11294.45|11294.27|11294.27|11294.45|11294.45|11294.27|11294.27|0
1606729540000|2020-11-30 09:45:40|11294.55|11294.55|11294.55|11294.55|11294.55|11294.55|11294.55|11294.55|0
1606729550000|2020-11-30 09:45:50|11294.27|11294.27|11290.97|11290.97|11294.27|11294.27|11290.97|11290.97|0
1606729560000|2020-11-30 09:46:00|11290.5|11290.5|11290.98|11290.98|11290.98|11290.98|11290.27|11290.27|0
1606729570000|2020-11-30 09:46:10|11291.18|11291.18|11291.01|11291.01|11291.18|11291.18|11291.01|11291.01|0
1606729580000|2020-11-30 09:46:20|11290.82|11290.82|11290.02|11290.02|11290.82|11290.82|11290.02|11290.02|0
1606729590000|2020-11-30 09:46:30|11289.64|11289.64|11288.19|11288.19|11289.64|11289.64|11288.19|11288.19|0
1606729600000|2020-11-30 09:46:40|11288.05|11288.05|11286.11|11286.11|11288.05|11288.05|11286.11|11286.11|0
1606729610000|2020-11-30 09:46:50|11285.92|11285.92|11286.06|11286.06|11286.06|11286.06|11285.92|11285.92|0
1606729620000|2020-11-30 09:47:00|11285.72|11285.72|11288.24|11288.24|11288.47|11288.47|11285.72|11285.72|0
1606729630000|2020-11-30 09:47:10|11288.12|11288.12|11288.95|11288.95|11288.95|11288.95|11288.12|11288.12|0
1606729640000|2020-11-30 09:47:20|11288.78|11288.78|11288.72|11288.72|11288.78|11288.78|11288.61|11288.61|0
1606729650000|2020-11-30 09:47:30|11288.55|11288.55|11287.92|11287.92|11288.55|11288.55|11287.92|11287.92|0
1606729660000|2020-11-30 09:47:40|11288.02|11288.02|11288.02|11288.02|11288.02|11288.02|11288.02|11288.02|0
1606729670000|2020-11-30 09:47:50|11288.19|11288.19|11287.26|11287.26|11288.19|11288.19|11287.26|11287.26|0
1606729680000|2020-11-30 09:48:00|11287.43|11287.43|11287.26|11287.26|11287.43|11287.43|11287.26|11287.26|0
1606729690000|2020-11-30 09:48:10|11286.64|11286.64|11286.49|11286.49|11286.64|11286.64|11286.02|11286.02|0
1606729700000|2020-11-30 09:48:20|11287.11|11287.11|11287.26|11287.26|11287.26|11287.26|11287.11|11287.11|0
1606729710000|2020-11-30 09:48:30|11287.88|11287.88|11287.06|11287.06|11287.88|11287.88|11287.06|11287.06|0
1606729730000|2020-11-30 09:48:50|11286.93|11286.93|11286.93|11286.93|11286.93|11286.93|11286.93|11286.93|0
1606729740000|2020-11-30 09:49:00|11287.27|11287.27|11287.1|11287.1|11287.27|11287.27|11287.1|11287.1|0
1606729750000|2020-11-30 09:49:10|11286.96|11286.96|11286.9|11286.9|11286.96|11286.96|11286.9|11286.9|0
1606729760000|2020-11-30 09:49:20|11286.75|11286.75|11286.75|11286.75|11286.75|11286.75|11286.75|11286.75|0
1606729770000|2020-11-30 09:49:30|11286.41|11286.41|11286.12|11286.12|11286.41|11286.41|11286.12|11286.12|0
1606729780000|2020-11-30 09:49:40|11286.94|11286.94|11288.47|11288.47|11288.57|11288.57|11286.94|11286.94|0
1606729790000|2020-11-30 09:49:50|11288.1|11288.1|11288.1|11288.1|11288.1|11288.1|11288.1|11288.1|0
1606729800000|2020-11-30 09:50:00|11287.73|11287.73|11287.73|11287.73|11287.73|11287.73|11287.73|11287.73|0
1606729810000|2020-11-30 09:50:10|11288.55|11288.55|11288.83|11288.83|11288.83|11288.83|11288.55|11288.55|0
1606729820000|2020-11-30 09:50:20|11288.36|11288.36|11288.22|11288.22|11288.36|11288.36|11288.13|11288.13|0
1606729830000|2020-11-30 09:50:30|11288.58|11288.58|11289.2|11289.2|11289.2|11289.2|11288.58|11288.58|0
1606729850000|2020-11-30 09:50:50|11289.83|11289.83|11288.56|11288.56|11289.83|11289.83|11288.56|11288.56|0
1606729860000|2020-11-30 09:51:00|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|11288.46|0
1606729870000|2020-11-30 09:51:10|11288.93|11288.93|11289.17|11289.17|11289.17|11289.17|11288.93|11288.93|0
1606729880000|2020-11-30 09:51:20|11289.99|11289.99|11290.19|11290.19|11290.19|11290.19|11289.99|11289.99|0
1606729890000|2020-11-30 09:51:30|11290.36|11290.36|11289.1|11289.1|11290.74|11290.74|11289.1|11289.1|0
1606729900000|2020-11-30 09:51:40|11289.38|11289.38|11289.38|11289.38|11289.38|11289.38|11289.38|11289.38|0
1606729910000|2020-11-30 09:51:50|11288.8|11288.8|11288.67|11288.67|11288.8|11288.8|11288.67|11288.67|0
1606729920000|2020-11-30 09:52:00|11288.2|11288.2|11287.97|11287.97|11288.2|11288.2|11287.97|11287.97|0
1606729930000|2020-11-30 09:52:10|11287.73|11287.73|11289.91|11289.91|11289.91|11289.91|11287.44|11287.44|0
1606729940000|2020-11-30 09:52:20|11290.38|11290.38|11290.38|11290.38|11290.38|11290.38|11290.38|11290.38|0
1606729950000|2020-11-30 09:52:30|11290.25|11290.25|11289.47|11289.47|11290.25|11290.25|11289.47|11289.47|0
1606729970000|2020-11-30 09:52:50|11287.82|11287.82|11286.47|11286.47|11287.82|11287.82|11286.47|11286.47|0
1606729980000|2020-11-30 09:53:00|11286.35|11286.35|11286.12|11286.12|11286.86|11286.86|11286.12|11286.12|0
1606730000000|2020-11-30 09:53:20|11285.64|11285.64|11284.98|11284.98|11285.64|11285.64|11284.98|11284.98|0
1606730010000|2020-11-30 09:53:30|11284.84|11284.84|11284.85|11284.85|11284.85|11284.85|11284.51|11284.51|0
1606730030000|2020-11-30 09:53:50|11284.71|11284.71|11283.77|11283.77|11284.71|11284.71|11283.77|11283.77|0
1606730040000|2020-11-30 09:54:00|11284.01|11284.01|11284.01|11284.01|11284.01|11284.01|11284.01|11284.01|0
1606730050000|2020-11-30 09:54:10|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|11284.24|0
1606730060000|2020-11-30 09:54:20|11285.19|11285.19|11285.94|11285.94|11285.94|11285.94|11285.19|11285.19|0
1606730070000|2020-11-30 09:54:30|11285.81|11285.81|11286.56|11286.56|11286.56|11286.56|11285.81|11285.81|0
1606730080000|2020-11-30 09:54:40|11286.71|11286.71|11287.96|11287.96|11287.96|11287.96|11286.71|11286.71|0
1606730090000|2020-11-30 09:54:50|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|0
1606730100000|2020-11-30 09:55:00|11288.29|11288.29|11288.77|11288.77|11288.77|11288.77|11288.29|11288.29|0
1606730110000|2020-11-30 09:55:10|11288.43|11288.43|11288.43|11288.43|11288.43|11288.43|11288.43|11288.43|0
1606730120000|2020-11-30 09:55:20|11288.77|11288.77|11288.77|11288.77|11288.77|11288.77|11288.77|11288.77|0
1606730140000|2020-11-30 09:55:40|11288.94|11288.94|11288.94|11288.94|11288.94|11288.94|11288.94|11288.94|0
1606730150000|2020-11-30 09:55:50|11289.03|11289.03|11287.59|11287.59|11289.03|11289.03|11287.59|11287.59|0
1606730160000|2020-11-30 09:56:00|11287.42|11287.42|11288.57|11288.57|11288.66|11288.66|11287.42|11287.42|0
1606730170000|2020-11-30 09:56:10|11287.75|11287.75|11287.65|11287.65|11287.75|11287.75|11287.65|11287.65|0
1606730180000|2020-11-30 09:56:20|11287.36|11287.36|11287.17|11287.17|11287.36|11287.36|11287.17|11287.17|0
1606730190000|2020-11-30 09:56:30|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|11286.83|0
1606730200000|2020-11-30 09:56:40|11285.19|11285.19|11284.82|11284.82|11285.19|11285.19|11284.82|11284.82|0
1606730210000|2020-11-30 09:56:50|11284.69|11284.69|11283.04|11283.04|11284.69|11284.69|11283.04|11283.04|0
1606730220000|2020-11-30 09:57:00|11282.95|11282.95|11284|11284|11284|11284|11282.95|11282.95|0
1606730230000|2020-11-30 09:57:10|11284.15|11284.15|11284.77|11284.77|11284.77|11284.77|11284.15|11284.15|0
1606730240000|2020-11-30 09:57:20|11285.06|11285.06|11285.74|11285.74|11285.74|11285.74|11285.06|11285.06|0
1606730250000|2020-11-30 09:57:30|11285.88|11285.88|11286.56|11286.56|11286.56|11286.56|11285.88|11285.88|0
1606730260000|2020-11-30 09:57:40|11287.39|11287.39|11286.56|11286.56|11287.39|11287.39|11286.56|11286.56|0
1606730270000|2020-11-30 09:57:50|11284.92|11284.92|11284.92|11284.92|11284.92|11284.92|11284.92|11284.92|0
1606730280000|2020-11-30 09:58:00|11285.01|11285.01|11285.01|11285.01|11285.01|11285.01|11285.01|11285.01|0
1606730310000|2020-11-30 09:58:30|11285.18|11285.18|11283.94|11283.94|11285.18|11285.18|11283.94|11283.94|0
1606730320000|2020-11-30 09:58:40|11284.21|11284.21|11283.97|11283.97|11284.21|11284.21|11283.97|11283.97|0
1606730330000|2020-11-30 09:58:50|11284.14|11284.14|11284.65|11284.65|11284.65|11284.65|11284.14|11284.14|0
1606730340000|2020-11-30 09:59:00|11284.8|11284.8|11284.8|11284.8|11284.8|11284.8|11284.8|11284.8|0
1606730350000|2020-11-30 09:59:10|11285.48|11285.48|11285.14|11285.14|11285.48|11285.48|11285.14|11285.14|0
1606730360000|2020-11-30 09:59:20|11283.49|11283.49|11284|11284|11284|11284|11283.49|11283.49|0
1606730370000|2020-11-30 09:59:30|11284.17|11284.17|11284.34|11284.34|11284.34|11284.34|11284.17|11284.17|0
1606730380000|2020-11-30 09:59:40|11284.51|11284.51|11284.68|11284.68|11284.68|11284.68|11284.51|11284.51|0
1606730390000|2020-11-30 09:59:50|11285.02|11285.02|11283.64|11283.64|11285.29|11285.29|11283.64|11283.64|0
1606730400000|2020-11-30 10:00:00|11284.37|11284.37|11285.67|11285.67|11286.76|11286.76|11284.01|11284.01|0
1606730410000|2020-11-30 10:00:10|11284.94|11284.94|11285.58|11285.58|11285.58|11285.58|11284.94|11284.94|0
1606730420000|2020-11-30 10:00:20|11285.39|11285.39|11285.75|11285.75|11285.75|11285.75|11285.39|11285.39|0
1606730430000|2020-11-30 10:00:30|11285.52|11285.52|11285.64|11285.64|11285.64|11285.64|11284.69|11284.69|0
1606730440000|2020-11-30 10:00:40|11286.46|11286.46|11285.54|11285.54|11286.46|11286.46|11285.54|11285.54|0
1606730450000|2020-11-30 10:00:50|11285.31|11285.31|11285.31|11285.31|11285.31|11285.31|11285.31|11285.31|0
1606730460000|2020-11-30 10:01:00|11285.42|11285.42|11284.65|11284.65|11285.89|11285.89|11284.65|11284.65|0
1606730470000|2020-11-30 10:01:10|11284.27|11284.27|11284.51|11284.51|11284.51|11284.51|11284.18|11284.18|0
1606730480000|2020-11-30 10:01:20|11284.28|11284.28|11283.25|11283.25|11284.28|11284.28|11283.25|11283.25|0
1606730490000|2020-11-30 10:01:30|11282.74|11282.74|11282.74|11282.74|11282.74|11282.74|11282.74|11282.74|0
1606730500000|2020-11-30 10:01:40|11282.8|11282.8|11282.1|11282.1|11282.8|11282.8|11282.1|11282.1|0
1606730510000|2020-11-30 10:01:50|11281.48|11281.48|11280.82|11280.82|11281.48|11281.48|11280.82|11280.82|0
1606730520000|2020-11-30 10:02:00|11281.45|11281.45|11281.38|11281.38|11281.45|11281.45|11281.38|11281.38|0
1606730530000|2020-11-30 10:02:10|11281.31|11281.31|11281.31|11281.31|11281.31|11281.31|11281.31|11281.31|0
1606730540000|2020-11-30 10:02:20|11281.43|11281.43|11281.43|11281.43|11281.43|11281.43|11281.43|11281.43|0
1606730550000|2020-11-30 10:02:30|11281.09|11281.09|11281.09|11281.09|11281.09|11281.09|11281.09|11281.09|0
1606730560000|2020-11-30 10:02:40|11280.75|11280.75|11281.4|11281.4|11281.4|11281.4|11280.75|11280.75|0
1606730570000|2020-11-30 10:02:50|11281.27|11281.27|11281.27|11281.27|11281.27|11281.27|11281.27|11281.27|0
1606730590000|2020-11-30 10:03:10|11280.7|11280.7|11280.7|11280.7|11280.7|11280.7|11280.7|11280.7|0
1606730600000|2020-11-30 10:03:20|11280.98|11280.98|11280.75|11280.75|11280.98|11280.98|11280.52|11280.52|0
1606730610000|2020-11-30 10:03:30|11280.99|11280.99|11280.34|11280.34|11281.08|11281.08|11280.34|11280.34|0
1606730620000|2020-11-30 10:03:40|11280.22|11280.22|11280.22|11280.22|11280.22|11280.22|11280.22|11280.22|0
1606730630000|2020-11-30 10:03:50|11278.58|11278.58|11277.31|11277.31|11278.58|11278.58|11277.31|11277.31|0
1606730640000|2020-11-30 10:04:00|11276.55|11276.55|11278.25|11278.25|11278.25|11278.25|11276.55|11276.55|0
1606730650000|2020-11-30 10:04:10|11278.59|11278.59|11277.31|11277.31|11278.59|11278.59|11277.31|11277.31|0
1606730660000|2020-11-30 10:04:20|11277.38|11277.38|11276.39|11276.39|11277.38|11277.38|11276.39|11276.39|0
1606730680000|2020-11-30 10:04:40|11276.63|11276.63|11274.05|11274.05|11276.63|11276.63|11274.05|11274.05|0
1606730690000|2020-11-30 10:04:50|11274.99|11274.99|11275.46|11275.46|11275.46|11275.46|11274.75|11274.75|0
1606730700000|2020-11-30 10:05:00|11275.55|11275.55|11277.2|11277.2|11277.2|11277.2|11275.55|11275.55|0
1606730710000|2020-11-30 10:05:10|11276.91|11276.91|11276.91|11276.91|11276.91|11276.91|11276.91|11276.91|0
1606730720000|2020-11-30 10:05:20|11275.89|11275.89|11275.83|11275.83|11275.89|11275.89|11275.6|11275.6|0
1606730740000|2020-11-30 10:05:40|11275.69|11275.69|11275.69|11275.69|11275.69|11275.69|11275.69|11275.69|0
1606730750000|2020-11-30 10:05:50|11277.34|11277.34|11277.72|11277.72|11277.96|11277.96|11277.34|11277.34|0
1606730760000|2020-11-30 10:06:00|11278.01|11278.01|11276.84|11276.84|11278.01|11278.01|11276.84|11276.84|0
1606730780000|2020-11-30 10:06:20|11276.71|11276.71|11276.06|11276.06|11276.86|11276.86|11276.06|11276.06|0
1606730790000|2020-11-30 10:06:30|11276.23|11276.23|11276.14|11276.14|11276.23|11276.23|11276.04|11276.04|0
1606730800000|2020-11-30 10:06:40|11277.78|11277.78|11277.78|11277.78|11277.78|11277.78|11277.78|11277.78|0
1606730810000|2020-11-30 10:06:50|11277.9|11277.9|11278.36|11278.36|11278.36|11278.36|11277.9|11277.9|0
1606730820000|2020-11-30 10:07:00|11278.48|11278.48|11278.48|11278.48|11278.48|11278.48|11278.48|11278.48|0
1606730830000|2020-11-30 10:07:10|11277.66|11277.66|11277.78|11277.78|11277.78|11277.78|11277.66|11277.66|0
1606730840000|2020-11-30 10:07:20|11277.97|11277.97|11278.26|11278.26|11278.26|11278.26|11277.97|11277.97|0
1606730860000|2020-11-30 10:07:40|11279.08|11279.08|11279.91|11279.91|11279.91|11279.91|11279.08|11279.08|0
1606730870000|2020-11-30 10:07:50|11281.55|11281.55|11282.5|11282.5|11282.5|11282.5|11281.55|11281.55|0
1606730880000|2020-11-30 10:08:00|11282.61|11282.61|11283.02|11283.02|11283.02|11283.02|11282.61|11282.61|0
1606730890000|2020-11-30 10:08:10|11282.85|11282.85|11281.1|11281.1|11282.85|11282.85|11281.1|11281.1|0
1606730900000|2020-11-30 10:08:20|11280.76|11280.76|11280.6|11280.6|11280.88|11280.88|11280.59|11280.59|0
1606730920000|2020-11-30 10:08:40|11280.98|11280.98|11280.98|11280.98|11280.98|11280.98|11280.98|11280.98|0
1606730940000|2020-11-30 10:09:00|11280.71|11280.71|11280.48|11280.48|11280.71|11280.71|11280.48|11280.48|0
1606730950000|2020-11-30 10:09:10|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|0
1606730960000|2020-11-30 10:09:20|11280.56|11280.56|11280.88|11280.88|11280.88|11280.88|11280.41|11280.41|0
1606730970000|2020-11-30 10:09:30|11280.7|11280.7|11280.7|11280.7|11280.7|11280.7|11280.7|11280.7|0
1606730980000|2020-11-30 10:09:40|11280.99|11280.99|11281.23|11281.23|11281.23|11281.23|11280.99|11280.99|0
1606730990000|2020-11-30 10:09:50|11281.37|11281.37|11281.59|11281.59|11281.59|11281.59|11281.37|11281.37|0
1606731010000|2020-11-30 10:10:10|11282.42|11282.42|11282.62|11282.62|11282.62|11282.62|11282.42|11282.42|0
1606731020000|2020-11-30 10:10:20|11282.05|11282.05|11284.17|11284.17|11284.99|11284.99|11282.05|11282.05|0
1606731030000|2020-11-30 10:10:30|11283.34|11283.34|11284.59|11284.59|11284.59|11284.59|11283.34|11283.34|0
1606731040000|2020-11-30 10:10:40|11284.35|11284.35|11284.01|11284.01|11284.35|11284.35|11284.01|11284.01|0
1606731050000|2020-11-30 10:10:50|11283.72|11283.72|11283.41|11283.41|11283.72|11283.72|11283.41|11283.41|0
1606731060000|2020-11-30 10:11:00|11283.64|11283.64|11284.56|11284.56|11284.56|11284.56|11283.64|11283.64|0
1606731070000|2020-11-30 10:11:10|11284.68|11284.68|11284.58|11284.58|11284.68|11284.68|11284.58|11284.58|0
1606731080000|2020-11-30 10:11:20|11284.87|11284.87|11284.36|11284.36|11284.87|11284.87|11284.36|11284.36|0
1606731090000|2020-11-30 10:11:30|11284.48|11284.48|11285.24|11285.24|11285.24|11285.24|11284.48|11284.48|0
1606731120000|2020-11-30 10:12:00|11285.53|11285.53|11286.35|11286.35|11286.35|11286.35|11285.53|11285.53|0
1606731130000|2020-11-30 10:12:10|11286.55|11286.55|11287.02|11287.02|11287.02|11287.02|11286.55|11286.55|0
1606731170000|2020-11-30 10:12:50|11287.14|11287.14|11287.14|11287.14|11287.14|11287.14|11287.14|11287.14|0
1606731180000|2020-11-30 10:13:00|11287.38|11287.38|11287.67|11287.67|11287.67|11287.67|11287.38|11287.38|0
1606731190000|2020-11-30 10:13:10|11287.86|11287.86|11289.96|11289.96|11290.74|11290.74|11287.86|11287.86|0
1606731200000|2020-11-30 10:13:20|11290.06|11290.06|11290.15|11290.15|11290.15|11290.15|11290.06|11290.06|0
1606731210000|2020-11-30 10:13:30|11290.27|11290.27|11290.27|11290.27|11290.27|11290.27|11290.27|11290.27|0
1606731220000|2020-11-30 10:13:40|11290.64|11290.64|11290.64|11290.64|11291|11291|11290.64|11290.64|0
1606731230000|2020-11-30 10:13:50|11289.91|11289.91|11289.91|11289.91|11289.91|11289.91|11289.91|11289.91|0
1606731240000|2020-11-30 10:14:00|11288.26|11288.26|11287.44|11287.44|11288.26|11288.26|11287.44|11287.44|0
1606731250000|2020-11-30 10:14:10|11287.5|11287.5|11287.44|11287.44|11287.5|11287.5|11287.44|11287.44|0
1606731260000|2020-11-30 10:14:20|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|0
1606731280000|2020-11-30 10:14:40|11286.83|11286.83|11286.75|11286.75|11286.83|11286.83|11286.75|11286.75|0
1606731310000|2020-11-30 10:15:10|11286.46|11286.46|11286.46|11286.46|11286.46|11286.46|11286.46|11286.46|0
1606731320000|2020-11-30 10:15:20|11286.22|11286.22|11285.65|11285.65|11286.22|11286.22|11284.93|11284.93|0
1606731330000|2020-11-30 10:15:30|11285.31|11285.31|11284.97|11284.97|11285.31|11285.31|11284.97|11284.97|0
1606731340000|2020-11-30 10:15:40|11284.68|11284.68|11283.9|11283.9|11284.68|11284.68|11283.9|11283.9|0
1606731350000|2020-11-30 10:15:50|11283.67|11283.67|11283.7|11283.7|11283.7|11283.7|11283.04|11283.04|0
1606731360000|2020-11-30 10:16:00|11284.43|11284.43|11283.2|11283.2|11284.43|11284.43|11283.2|11283.2|0
1606731370000|2020-11-30 10:16:10|11283.31|11283.31|11283.21|11283.21|11283.31|11283.31|11283.21|11283.21|0
1606731390000|2020-11-30 10:16:30|11283.45|11283.45|11282.57|11282.57|11283.45|11283.45|11282.57|11282.57|0
1606731400000|2020-11-30 10:16:40|11282.72|11282.72|11282.83|11282.83|11283.01|11283.01|11282.66|11282.66|0
1606731420000|2020-11-30 10:17:00|11282.54|11282.54|11282.78|11282.78|11282.78|11282.78|11282.54|11282.54|0
1606731430000|2020-11-30 10:17:10|11283.01|11283.01|11283.01|11283.01|11283.01|11283.01|11283.01|11283.01|0
1606731440000|2020-11-30 10:17:20|11283.35|11283.35|11283.25|11283.25|11283.72|11283.72|11283.25|11283.25|0
1606731460000|2020-11-30 10:17:40|11283.49|11283.49|11283.37|11283.37|11283.49|11283.49|11283.37|11283.37|0
1606731470000|2020-11-30 10:17:50|11282.89|11282.89|11281.7|11281.7|11282.89|11282.89|11281.7|11281.7|0
1606731480000|2020-11-30 10:18:00|11281.57|11281.57|11281.43|11281.43|11281.8|11281.8|11281.43|11281.43|0
1606731500000|2020-11-30 10:18:20|11281.36|11281.36|11281.36|11281.36|11281.36|11281.36|11281.36|11281.36|0
1606731510000|2020-11-30 10:18:30|11281.62|11281.62|11281.62|11281.62|11281.62|11281.62|11281.62|11281.62|0
1606731540000|2020-11-30 10:19:00|11280.94|11280.94|11280.94|11280.94|11280.94|11280.94|11280.94|11280.94|0
1606731550000|2020-11-30 10:19:10|11280|11280|11279.72|11279.72|11280|11280|11279.72|11279.72|0
1606731560000|2020-11-30 10:19:20|11279.25|11279.25|11279.25|11279.25|11279.25|11279.25|11279.25|11279.25|0
1606731570000|2020-11-30 10:19:30|11279.48|11279.48|11279.72|11279.72|11279.72|11279.72|11279.48|11279.48|0
1606731580000|2020-11-30 10:19:40|11280.34|11280.34|11280.5|11280.5|11281.01|11281.01|11280.34|11280.34|0
1606731590000|2020-11-30 10:19:50|11280.33|11280.33|11280.33|11280.33|11280.33|11280.33|11280.33|11280.33|0
1606731600000|2020-11-30 10:20:00|11280.56|11280.56|11282.21|11282.21|11282.21|11282.21|11280.56|11280.56|0
1606731610000|2020-11-30 10:20:10|11282.33|11282.33|11282.33|11282.33|11282.33|11282.33|11282.33|11282.33|0
1606731630000|2020-11-30 10:20:30|11282.04|11282.04|11282.11|11282.11|11282.11|11282.11|11282.04|11282.04|0
1606731650000|2020-11-30 10:20:50|11282.45|11282.45|11281.32|11281.32|11282.45|11282.45|11281.2|11281.2|0
1606731660000|2020-11-30 10:21:00|11281.19|11281.19|11281.28|11281.28|11281.28|11281.28|11281.19|11281.19|0
1606731670000|2020-11-30 10:21:10|11282.11|11282.11|11281.28|11281.28|11282.11|11282.11|11281.28|11281.28|0
1606731690000|2020-11-30 10:21:30|11281.57|11281.57|11281.57|11281.57|11281.57|11281.57|11281.57|11281.57|0
1606731700000|2020-11-30 10:21:40|11281.74|11281.74|11281.91|11281.91|11281.91|11281.91|11281.74|11281.74|0
1606731710000|2020-11-30 10:21:50|11281.98|11281.98|11282.86|11282.86|11282.86|11282.86|11281.91|11281.91|0
1606731730000|2020-11-30 10:22:10|11283.69|11283.69|11284.02|11284.02|11284.02|11284.02|11283.69|11283.69|0
1606731740000|2020-11-30 10:22:20|11284.16|11284.16|11284.4|11284.4|11284.4|11284.4|11284.16|11284.16|0
1606731760000|2020-11-30 10:22:40|11284.76|11284.76|11285.14|11285.14|11285.14|11285.14|11284.64|11284.64|0
1606731770000|2020-11-30 10:22:50|11284.41|11284.41|11283.3|11283.3|11284.41|11284.41|11283.3|11283.3|0
1606731780000|2020-11-30 10:23:00|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|0
1606731790000|2020-11-30 10:23:10|11282.24|11282.24|11282.24|11282.24|11282.24|11282.24|11282.24|11282.24|0
1606731800000|2020-11-30 10:23:20|11282.64|11282.64|11282.61|11282.61|11282.65|11282.65|11282.52|11282.52|0
1606731810000|2020-11-30 10:23:30|11282.44|11282.44|11282.77|11282.77|11282.77|11282.77|11282.44|11282.44|0
1606731830000|2020-11-30 10:23:50|11282.53|11282.53|11281.76|11281.76|11282.53|11282.53|11281.76|11281.76|0
1606731850000|2020-11-30 10:24:10|11282.02|11282.02|11281|11281|11282.02|11282.02|11281|11281|0
1606731860000|2020-11-30 10:24:20|11280.88|11280.88|11279.63|11279.63|11280.88|11280.88|11279.63|11279.63|0
1606731870000|2020-11-30 10:24:30|11279.52|11279.52|11279.4|11279.4|11279.52|11279.52|11279.4|11279.4|0
1606731880000|2020-11-30 10:24:40|11279.04|11279.04|11279.04|11279.04|11279.04|11279.04|11279.04|11279.04|0
1606731890000|2020-11-30 10:24:50|11279.27|11279.27|11279.95|11279.95|11279.95|11279.95|11279.27|11279.27|0
1606731900000|2020-11-30 10:25:00|11279.66|11279.66|11279.3|11279.3|11279.66|11279.66|11279.3|11279.3|0
1606731910000|2020-11-30 10:25:10|11279.01|11279.01|11279.24|11279.24|11279.24|11279.24|11279.01|11279.01|0
1606731920000|2020-11-30 10:25:20|11280.1|11280.1|11280.1|11280.1|11280.1|11280.1|11280.1|11280.1|0
1606731940000|2020-11-30 10:25:40|11280.39|11280.39|11281.63|11281.63|11281.63|11281.63|11280.39|11280.39|0
1606731950000|2020-11-30 10:25:50|11281.74|11281.74|11282.86|11282.86|11282.86|11282.86|11280.95|11280.95|0
1606731970000|2020-11-30 10:26:10|11283.09|11283.09|11283.09|11283.09|11283.09|11283.09|11283.09|11283.09|0
1606731980000|2020-11-30 10:26:20|11282.1|11282.1|11282.1|11282.1|11282.1|11282.1|11282.1|11282.1|0
1606732000000|2020-11-30 10:26:40|11281.96|11281.96|11282.05|11282.05|11282.05|11282.05|11281.96|11281.96|0
1606732020000|2020-11-30 10:27:00|11282.17|11282.17|11280.52|11280.52|11282.17|11282.17|11280.52|11280.52|0
1606732030000|2020-11-30 10:27:10|11280.6|11280.6|11280.6|11280.6|11280.6|11280.6|11280.6|11280.6|0
1606732040000|2020-11-30 10:27:20|11280.67|11280.67|11280.67|11280.67|11280.67|11280.67|11280.67|11280.67|0
1606732060000|2020-11-30 10:27:40|11280.2|11280.2|11280.54|11280.54|11280.54|11280.54|11280.2|11280.2|0
1606732070000|2020-11-30 10:27:50|11280.96|11280.96|11281.75|11281.75|11281.75|11281.75|11280.96|11280.96|0
1606732080000|2020-11-30 10:28:00|11281.61|11281.61|11281.64|11281.64|11281.64|11281.64|11281.55|11281.55|0
1606732090000|2020-11-30 10:28:10|11282.02|11282.02|11282.02|11282.02|11282.02|11282.02|11282.02|11282.02|0
1606732100000|2020-11-30 10:28:20|11282.22|11282.22|11281.99|11281.99|11282.22|11282.22|11281.99|11281.99|0
1606732110000|2020-11-30 10:28:30|11281.8|11281.8|11282.03|11282.03|11282.03|11282.03|11281.8|11281.8|0
1606732130000|2020-11-30 10:28:50|11282.1|11282.1|11282.61|11282.61|11282.61|11282.61|11282.1|11282.1|0
1606732140000|2020-11-30 10:29:00|11283.08|11283.08|11283.08|11283.08|11283.08|11283.08|11283.08|11283.08|0
1606732160000|2020-11-30 10:29:20|11282.93|11282.93|11283.49|11283.49|11283.49|11283.49|11282.79|11282.79|0
1606732170000|2020-11-30 10:29:30|11283.2|11283.2|11283.09|11283.09|11283.2|11283.2|11282.92|11282.92|0
1606732190000|2020-11-30 10:29:50|11283.38|11283.38|11283.67|11283.67|11283.96|11283.96|11283.38|11283.38|0
1606732200000|2020-11-30 10:30:00|11283.81|11283.81|11284.64|11284.64|11285.11|11285.11|11283.81|11283.81|0
1606732210000|2020-11-30 10:30:10|11284.49|11284.49|11287.82|11287.82|11287.82|11287.82|11284.49|11284.49|0
1606732220000|2020-11-30 10:30:20|11288.01|11288.01|11287.54|11287.54|11288.01|11288.01|11287.19|11287.19|0
1606732230000|2020-11-30 10:30:30|11287.26|11287.26|11287.49|11287.49|11287.49|11287.49|11287.26|11287.26|0
1606732240000|2020-11-30 10:30:40|11287.73|11287.73|11286.98|11286.98|11287.73|11287.73|11286.98|11286.98|0
1606732250000|2020-11-30 10:30:50|11287.27|11287.27|11287.27|11287.27|11287.27|11287.27|11287.27|11287.27|0
1606732260000|2020-11-30 10:31:00|11286.44|11286.44|11286.38|11286.38|11286.44|11286.44|11286.38|11286.38|0
1606732270000|2020-11-30 10:31:10|11286.52|11286.52|11286.67|11286.67|11286.67|11286.67|11286.52|11286.52|0
1606732280000|2020-11-30 10:31:20|11286.74|11286.74|11286.74|11286.74|11286.74|11286.74|11286.74|11286.74|0
1606732290000|2020-11-30 10:31:30|11287.76|11287.76|11288.99|11288.99|11288.99|11288.99|11287.76|11287.76|0
1606732310000|2020-11-30 10:31:50|11289.11|11289.11|11289.18|11289.18|11289.35|11289.35|11288.88|11288.88|0
1606732320000|2020-11-30 10:32:00|11289.3|11289.3|11289.55|11289.55|11291.06|11291.06|11289.3|11289.3|0
1606732350000|2020-11-30 10:32:30|11289.89|11289.89|11289.89|11289.89|11289.89|11289.89|11289.89|11289.89|0
1606732360000|2020-11-30 10:32:40|11290.12|11290.12|11290.12|11290.12|11290.12|11290.12|11290.12|11290.12|0
1606732370000|2020-11-30 10:32:50|11290.27|11290.27|11290.27|11290.27|11290.27|11290.27|11290.27|11290.27|0
1606732380000|2020-11-30 10:33:00|11290.03|11290.03|11290.03|11290.03|11290.03|11290.03|11290.03|11290.03|0
1606732400000|2020-11-30 10:33:20|11290.18|11290.18|11289.86|11289.86|11290.18|11290.18|11289.86|11289.86|0
1606732410000|2020-11-30 10:33:30|11289.77|11289.77|11289.62|11289.62|11289.77|11289.77|11289.62|11289.62|0
1606732420000|2020-11-30 10:33:40|11289.47|11289.47|11289.47|11289.47|11289.47|11289.47|11289.47|11289.47|0
1606732430000|2020-11-30 10:33:50|11290.21|11290.21|11290.21|11290.21|11290.21|11290.21|11290.21|11290.21|0
1606732450000|2020-11-30 10:34:10|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|0
1606732460000|2020-11-30 10:34:20|11289.32|11289.32|11289.32|11289.32|11289.32|11289.32|11289.32|11289.32|0
1606732470000|2020-11-30 10:34:30|11289.08|11289.08|11289.32|11289.32|11289.32|11289.32|11289.08|11289.08|0
1606732480000|2020-11-30 10:34:40|11289.22|11289.22|11289.1|11289.1|11289.22|11289.22|11289.1|11289.1|0
1606732490000|2020-11-30 10:34:50|11289.27|11289.27|11289.42|11289.42|11289.42|11289.42|11289.27|11289.27|0
1606732500000|2020-11-30 10:35:00|11289.33|11289.33|11289.33|11289.33|11289.33|11289.33|11289.33|11289.33|0
1606732510000|2020-11-30 10:35:10|11289.22|11289.22|11289.1|11289.1|11289.22|11289.22|11289.1|11289.1|0
1606732520000|2020-11-30 10:35:20|11289.27|11289.27|11289.27|11289.27|11289.27|11289.27|11289.27|11289.27|0
1606732530000|2020-11-30 10:35:30|11290.09|11290.09|11290.09|11290.09|11290.09|11290.09|11290.09|11290.09|0
1606732550000|2020-11-30 10:35:50|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|11289.92|0
1606732560000|2020-11-30 10:36:00|11289.75|11289.75|11289.75|11289.75|11289.75|11289.75|11289.75|11289.75|0
1606732580000|2020-11-30 10:36:20|11289.46|11289.46|11289.46|11289.46|11289.46|11289.46|11289.46|11289.46|0
1606732600000|2020-11-30 10:36:40|11289.09|11289.09|11288.27|11288.27|11289.09|11289.09|11288.27|11288.27|0
1606732610000|2020-11-30 10:36:50|11288.54|11288.54|11288.82|11288.82|11288.82|11288.82|11288.54|11288.54|0
1606732620000|2020-11-30 10:37:00|11288.65|11288.65|11288.65|11288.65|11288.65|11288.65|11288.65|11288.65|0
1606732630000|2020-11-30 10:37:10|11288.74|11288.74|11289.03|11289.03|11289.03|11289.03|11288.74|11288.74|0
1606732640000|2020-11-30 10:37:20|11289.13|11289.13|11289.6|11289.6|11289.6|11289.6|11288.74|11288.74|0
1606732650000|2020-11-30 10:37:30|11289.46|11289.46|11289.51|11289.51|11289.57|11289.57|11289.34|11289.34|0
1606732660000|2020-11-30 10:37:40|11289.22|11289.22|11289.22|11289.22|11289.22|11289.22|11289.22|11289.22|0
1606732680000|2020-11-30 10:38:00|11289.31|11289.31|11289.31|11289.31|11289.31|11289.31|11289.31|11289.31|0
1606732690000|2020-11-30 10:38:10|11289.14|11289.14|11288.57|11288.57|11289.14|11289.14|11288.57|11288.57|0
1606732700000|2020-11-30 10:38:20|11286.92|11286.92|11286.52|11286.52|11286.92|11286.92|11286.52|11286.52|0
1606732720000|2020-11-30 10:38:40|11286.35|11286.35|11286.23|11286.23|11286.52|11286.52|11286.23|11286.23|0
1606732730000|2020-11-30 10:38:50|11286.47|11286.47|11286.45|11286.45|11286.58|11286.58|11286|11286|0
1606732740000|2020-11-30 10:39:00|11286.59|11286.59|11287.69|11287.69|11287.69|11287.69|11286.59|11286.59|0
1606732750000|2020-11-30 10:39:10|11287.93|11287.93|11289.4|11289.4|11289.4|11289.4|11287.93|11287.93|0
1606732760000|2020-11-30 10:39:20|11290.03|11290.03|11291.05|11291.05|11291.05|11291.05|11290.03|11290.03|0
1606732770000|2020-11-30 10:39:30|11291.64|11291.64|11291.93|11291.93|11291.93|11291.93|11291.64|11291.64|0
1606732780000|2020-11-30 10:39:40|11291.64|11291.64|11292.15|11292.15|11292.15|11292.15|11291.64|11291.64|0
1606732790000|2020-11-30 10:39:50|11292.09|11292.09|11292.25|11292.25|11292.25|11292.25|11291.61|11291.61|0
1606732800000|2020-11-30 10:40:00|11292.37|11292.37|11292.58|11292.58|11292.6|11292.6|11292.3|11292.3|0
1606732810000|2020-11-30 10:40:10|11292.21|11292.21|11292.96|11292.96|11292.96|11292.96|11292.14|11292.14|0
1606732820000|2020-11-30 10:40:20|11293.2|11293.2|11293.82|11293.82|11293.82|11293.82|11293.2|11293.2|0
1606732830000|2020-11-30 10:40:30|11294.11|11294.11|11294.39|11294.39|11294.39|11294.39|11294.05|11294.05|0
1606732840000|2020-11-30 10:40:40|11294.2|11294.2|11294.2|11294.2|11294.2|11294.2|11294.2|11294.2|0
1606732850000|2020-11-30 10:40:50|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|0
1606732860000|2020-11-30 10:41:00|11294.92|11294.92|11295.16|11295.16|11295.16|11295.16|11294.92|11294.92|0
1606732870000|2020-11-30 10:41:10|11295.42|11295.42|11295.03|11295.03|11295.42|11295.42|11295.03|11295.03|0
1606732880000|2020-11-30 10:41:20|11294.79|11294.79|11294.2|11294.2|11295|11295|11294.2|11294.2|0
1606732890000|2020-11-30 10:41:30|11294.08|11294.08|11294.2|11294.2|11294.35|11294.35|11293.98|11293.98|0
1606732910000|2020-11-30 10:41:50|11294.03|11294.03|11292.88|11292.88|11294.03|11294.03|11292.88|11292.88|0
1606732920000|2020-11-30 10:42:00|11292.71|11292.71|11292.24|11292.24|11292.71|11292.71|11292.24|11292.24|0
1606732930000|2020-11-30 10:42:10|11292.13|11292.13|11292.01|11292.01|11292.13|11292.13|11292.01|11292.01|0
1606732940000|2020-11-30 10:42:20|11291.72|11291.72|11291.35|11291.35|11291.72|11291.72|11291.35|11291.35|0
1606732950000|2020-11-30 10:42:30|11291.26|11291.26|11291.26|11291.26|11291.26|11291.26|11291.26|11291.26|0
1606732960000|2020-11-30 10:42:40|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|11290.79|0
1606732980000|2020-11-30 10:43:00|11290.9|11290.9|11290.67|11290.67|11290.9|11290.9|11290.67|11290.67|0
1606733000000|2020-11-30 10:43:20|11290.79|11290.79|11290.91|11290.91|11291.15|11291.15|11290.79|11290.79|0
1606733010000|2020-11-30 10:43:30|11291.29|11291.29|11291.48|11291.48|11291.48|11291.48|11291.29|11291.29|0
1606733020000|2020-11-30 10:43:40|11291.6|11291.6|11292.42|11292.42|11293.02|11293.02|11291.6|11291.6|0
1606733030000|2020-11-30 10:43:50|11292.66|11292.66|11292.4|11292.4|11292.89|11292.89|11292.16|11292.16|0
1606733040000|2020-11-30 10:44:00|11293.23|11293.23|11291.55|11291.55|11293.23|11293.23|11291.55|11291.55|0
1606733050000|2020-11-30 10:44:10|11292.22|11292.22|11292.22|11292.22|11292.22|11292.22|11292.22|11292.22|0
1606733060000|2020-11-30 10:44:20|11292.73|11292.73|11292.9|11292.9|11292.9|11292.9|11292.73|11292.73|0
1606733070000|2020-11-30 10:44:30|11293.19|11293.19|11292.52|11292.52|11293.34|11293.34|11292.52|11292.52|0
1606733080000|2020-11-30 10:44:40|11291.69|11291.69|11291.69|11291.69|11291.69|11291.69|11291.69|11291.69|0
1606733090000|2020-11-30 10:44:50|11292.52|11292.52|11292.52|11292.52|11292.52|11292.52|11292.52|11292.52|0
1606733100000|2020-11-30 10:45:00|11292.86|11292.86|11292.86|11292.86|11292.86|11292.86|11292.86|11292.86|0
1606733110000|2020-11-30 10:45:10|11292.92|11292.92|11292.81|11292.81|11292.92|11292.92|11292.69|11292.69|0
1606733120000|2020-11-30 10:45:20|11292.69|11292.69|11292.13|11292.13|11292.69|11292.69|11292.13|11292.13|0
1606733130000|2020-11-30 10:45:30|11292.01|11292.01|11292.01|11292.01|11292.01|11292.01|11292.01|11292.01|0
1606733140000|2020-11-30 10:45:40|11292.25|11292.25|11291.45|11291.45|11292.25|11292.25|11291.45|11291.45|0
1606733150000|2020-11-30 10:45:50|11291.33|11291.33|11291.04|11291.04|11291.58|11291.58|11291.04|11291.04|0
1606733160000|2020-11-30 10:46:00|11290.92|11290.92|11292.81|11292.81|11292.81|11292.81|11290.92|11290.92|0
1606733170000|2020-11-30 10:46:10|11292.98|11292.98|11293.78|11293.78|11293.78|11293.78|11292.98|11292.98|0
1606733180000|2020-11-30 10:46:20|11294.6|11294.6|11295.52|11295.52|11295.64|11295.64|11294.6|11294.6|0
1606733190000|2020-11-30 10:46:30|11295.4|11295.4|11294.6|11294.6|11295.4|11295.4|11294.6|11294.6|0
1606733210000|2020-11-30 10:46:50|11294.94|11294.94|11294.4|11294.4|11294.94|11294.94|11294.4|11294.4|0
1606733220000|2020-11-30 10:47:00|11294.52|11294.52|11294.81|11294.81|11294.9|11294.9|11294.52|11294.52|0
1606733230000|2020-11-30 10:47:10|11294.64|11294.64|11293.72|11293.72|11294.64|11294.64|11293.72|11293.72|0
1606733250000|2020-11-30 10:47:30|11293.43|11293.43|11292.9|11292.9|11293.43|11293.43|11292.9|11292.9|0
1606733260000|2020-11-30 10:47:40|11292.43|11292.43|11292.46|11292.46|11292.8|11292.8|11291.64|11291.64|0
1606733270000|2020-11-30 10:47:50|11291.84|11291.84|11290.88|11290.88|11291.84|11291.84|11290.74|11290.74|0
1606733280000|2020-11-30 10:48:00|11290.59|11290.59|11290.18|11290.18|11290.71|11290.71|11290.18|11290.18|0
1606733290000|2020-11-30 10:48:10|11290.35|11290.35|11290.12|11290.12|11290.35|11290.35|11290.12|11290.12|0
1606733300000|2020-11-30 10:48:20|11290.35|11290.35|11290.4|11290.4|11290.5|11290.5|11290.35|11290.35|0
1606733310000|2020-11-30 10:48:30|11290.01|11290.01|11289.47|11289.47|11290.01|11290.01|11289.47|11289.47|0
1606733320000|2020-11-30 10:48:40|11289.4|11289.4|11289.09|11289.09|11289.4|11289.4|11289.09|11289.09|0
1606733330000|2020-11-30 10:48:50|11289.43|11289.43|11289.19|11289.19|11289.7|11289.7|11289.19|11289.19|0
1606733340000|2020-11-30 10:49:00|11289.67|11289.67|11291.6|11291.6|11291.6|11291.6|11289.67|11289.67|0
1606733350000|2020-11-30 10:49:10|11291.48|11291.48|11292.13|11292.13|11292.13|11292.13|11291.31|11291.31|0
1606733360000|2020-11-30 10:49:20|11291.51|11291.51|11290.63|11290.63|11291.75|11291.75|11290.46|11290.46|0
1606733370000|2020-11-30 10:49:30|11290.49|11290.49|11290.37|11290.37|11290.49|11290.49|11290.29|11290.29|0
1606733380000|2020-11-30 10:49:40|11290.23|11290.23|11292.03|11292.03|11292.03|11292.03|11289.56|11289.56|0
1606733390000|2020-11-30 10:49:50|11292.47|11292.47|11292.08|11292.08|11292.47|11292.47|11292.08|11292.08|0
1606733400000|2020-11-30 10:50:00|11292.27|11292.27|11292.54|11292.54|11292.54|11292.54|11292.27|11292.27|0
1606733410000|2020-11-30 10:50:10|11293.16|11293.16|11294.07|11294.07|11294.07|11294.07|11293.16|11293.16|0
1606733440000|2020-11-30 10:50:40|11295.52|11295.52|11296.04|11296.04|11296.04|11296.04|11295.52|11295.52|0
1606733450000|2020-11-30 10:50:50|11296.27|11296.27|11296.27|11296.27|11296.27|11296.27|11296.03|11296.03|0
1606733460000|2020-11-30 10:51:00|11296.15|11296.15|11295.78|11295.78|11296.15|11296.15|11295.78|11295.78|0
1606733480000|2020-11-30 10:51:20|11295.68|11295.68|11295.8|11295.8|11295.8|11295.8|11295.68|11295.68|0
1606733490000|2020-11-30 10:51:30|11295.7|11295.7|11295.7|11295.7|11295.7|11295.7|11295.7|11295.7|0
1606733500000|2020-11-30 10:51:40|11296.28|11296.28|11296.01|11296.01|11296.28|11296.28|11295.94|11295.94|0
1606733520000|2020-11-30 10:52:00|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|11295.94|0
1606733530000|2020-11-30 10:52:10|11296.21|11296.21|11296.21|11296.21|11296.21|11296.21|11296.21|11296.21|0
1606733550000|2020-11-30 10:52:30|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|0
1606733580000|2020-11-30 10:53:00|11295.19|11295.19|11295.19|11295.19|11295.19|11295.19|11295.19|11295.19|0
1606733590000|2020-11-30 10:53:10|11295.06|11295.06|11295.06|11295.06|11295.06|11295.06|11295.06|11295.06|0
1606733600000|2020-11-30 10:53:20|11294.93|11294.93|11294.93|11294.93|11294.93|11294.93|11294.11|11294.11|0
1606733630000|2020-11-30 10:53:50|11295.16|11295.16|11297.52|11297.52|11297.52|11297.52|11295.16|11295.16|0
1606733640000|2020-11-30 10:54:00|11297.23|11297.23|11297.23|11297.23|11297.23|11297.23|11297.23|11297.23|0
1606733650000|2020-11-30 10:54:10|11298.22|11298.22|11298.87|11298.87|11298.87|11298.87|11298.22|11298.22|0
1606733660000|2020-11-30 10:54:20|11298.58|11298.58|11298.58|11298.58|11298.58|11298.58|11298.58|11298.58|0
1606733680000|2020-11-30 10:54:40|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|11298.73|0
1606733690000|2020-11-30 10:54:50|11297.9|11297.9|11299.15|11299.15|11299.15|11299.15|11297.9|11297.9|0
1606733710000|2020-11-30 10:55:10|11298.64|11298.64|11298.67|11298.67|11298.67|11298.67|11297.96|11297.96|0
1606733730000|2020-11-30 10:55:30|11297.85|11297.85|11299.5|11299.5|11299.5|11299.5|11297.85|11297.85|0
1606733750000|2020-11-30 10:55:50|11298.67|11298.67|11298.36|11298.36|11298.67|11298.67|11298.36|11298.36|0
1606733770000|2020-11-30 10:56:10|11297.63|11297.63|11297.52|11297.52|11298.1|11298.1|11297.52|11297.52|0
1606733780000|2020-11-30 10:56:20|11297.76|11297.76|11297.66|11297.66|11297.76|11297.76|11297.66|11297.66|0
1606733790000|2020-11-30 10:56:30|11297.54|11297.54|11297.36|11297.36|11297.54|11297.54|11297.36|11297.36|0
1606733800000|2020-11-30 10:56:40|11297.02|11297.02|11297.02|11297.02|11297.02|11297.02|11297.02|11297.02|0
1606733810000|2020-11-30 10:56:50|11296.78|11296.78|11296.1|11296.1|11296.78|11296.78|11296.1|11296.1|0
1606733820000|2020-11-30 10:57:00|11296.24|11296.24|11295.71|11295.71|11296.24|11296.24|11295.71|11295.71|0
1606733830000|2020-11-30 10:57:10|11295.13|11295.13|11295.14|11295.14|11295.14|11295.14|11294.79|11294.79|0
1606733840000|2020-11-30 10:57:20|11294.78|11294.78|11294.41|11294.41|11294.78|11294.78|11294.41|11294.41|0
1606733850000|2020-11-30 10:57:30|11294.7|11294.7|11294.08|11294.08|11294.7|11294.7|11294.08|11294.08|0
1606733870000|2020-11-30 10:57:50|11293.64|11293.64|11291.99|11291.99|11293.64|11293.64|11291.99|11291.99|0
1606733890000|2020-11-30 10:58:10|11291.76|11291.76|11289.42|11289.42|11291.76|11291.76|11289.42|11289.42|0
1606733900000|2020-11-30 10:58:20|11289.76|11289.76|11289.45|11289.45|11289.93|11289.93|11289.45|11289.45|0
1606733910000|2020-11-30 10:58:30|11289.22|11289.22|11288.6|11288.6|11289.22|11289.22|11288.6|11288.6|0
1606733920000|2020-11-30 10:58:40|11287.97|11287.97|11286.06|11286.06|11287.97|11287.97|11286.06|11286.06|0
1606733930000|2020-11-30 10:58:50|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|0
1606733940000|2020-11-30 10:59:00|11284.91|11284.91|11284.81|11284.81|11285.25|11285.25|11284.81|11284.81|0
1606733950000|2020-11-30 10:59:10|11284.19|11284.19|11283.37|11283.37|11284.19|11284.19|11283.37|11283.37|0
1606733960000|2020-11-30 10:59:20|11283.66|11283.66|11283.53|11283.53|11283.66|11283.66|11283.53|11283.53|0
1606733970000|2020-11-30 10:59:30|11283.46|11283.46|11283.75|11283.75|11283.75|11283.75|11283.46|11283.46|0
1606733980000|2020-11-30 10:59:40|11283.69|11283.69|11283.69|11283.69|11283.69|11283.69|11283.69|11283.69|0
1606734000000|2020-11-30 11:00:00|11283.86|11283.86|11284.24|11284.24|11284.24|11284.24|11283.86|11283.86|0
1606734020000|2020-11-30 11:00:20|11283.42|11283.42|11284.15|11284.15|11284.15|11284.15|11283.42|11283.42|0
1606734030000|2020-11-30 11:00:30|11284.27|11284.27|11284.27|11284.27|11284.27|11284.27|11284.27|11284.27|0
1606734040000|2020-11-30 11:00:40|11284.39|11284.39|11284.19|11284.19|11285.01|11285.01|11284.19|11284.19|0
1606734050000|2020-11-30 11:00:50|11284.42|11284.42|11283.8|11283.8|11284.42|11284.42|11283.8|11283.8|0
1606734060000|2020-11-30 11:01:00|11283.68|11283.68|11283.68|11283.68|11283.68|11283.68|11283.68|11283.68|0
1606734070000|2020-11-30 11:01:10|11283.8|11283.8|11283.8|11283.8|11283.8|11283.8|11283.8|11283.8|0
1606734080000|2020-11-30 11:01:20|11282.98|11282.98|11282.52|11282.52|11282.98|11282.98|11282.52|11282.52|0
1606734090000|2020-11-30 11:01:30|11282.39|11282.39|11282.54|11282.54|11282.54|11282.54|11282.39|11282.39|0
1606734100000|2020-11-30 11:01:40|11281.71|11281.71|11280.56|11280.56|11281.71|11281.71|11280.56|11280.56|0
1606734110000|2020-11-30 11:01:50|11280.33|11280.33|11280.06|11280.06|11280.33|11280.33|11279.92|11279.92|0
1606734120000|2020-11-30 11:02:00|11279.83|11279.83|11283.27|11283.27|11283.27|11283.27|11279.15|11279.15|0
1606734130000|2020-11-30 11:02:10|11282.91|11282.91|11282.79|11282.79|11282.91|11282.91|11282.56|11282.56|0
1606734140000|2020-11-30 11:02:20|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|11283.62|0
1606734150000|2020-11-30 11:02:30|11283.25|11283.25|11282.58|11282.58|11283.43|11283.43|11282.58|11282.58|0
1606734160000|2020-11-30 11:02:40|11282.11|11282.11|11282.11|11282.11|11282.11|11282.11|11282.11|11282.11|0
1606734170000|2020-11-30 11:02:50|11282.73|11282.73|11282.73|11282.73|11282.73|11282.73|11282.73|11282.73|0
1606734180000|2020-11-30 11:03:00|11282.97|11282.97|11281.98|11281.98|11282.97|11282.97|11281.64|11281.64|0
1606734190000|2020-11-30 11:03:10|11281.9|11281.9|11282.42|11282.42|11282.42|11282.42|11281.45|11281.45|0
1606734200000|2020-11-30 11:03:20|11282.54|11282.54|11282.78|11282.78|11282.78|11282.78|11282.54|11282.54|0
1606734220000|2020-11-30 11:03:40|11281.95|11281.95|11282.12|11282.12|11282.12|11282.12|11281.95|11281.95|0
1606734240000|2020-11-30 11:04:00|11282.24|11282.24|11281.89|11281.89|11282.24|11282.24|11281.77|11281.77|0
1606734250000|2020-11-30 11:04:10|11281.65|11281.65|11279.88|11279.88|11281.65|11281.65|11279.88|11279.88|0
1606734270000|2020-11-30 11:04:30|11279.59|11279.59|11279.59|11279.59|11279.59|11279.59|11279.59|11279.59|0
1606734280000|2020-11-30 11:04:40|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|0
1606734320000|2020-11-30 11:05:20|11280.65|11280.65|11280.42|11280.42|11280.65|11280.65|11280.42|11280.42|0
1606734330000|2020-11-30 11:05:30|11280.54|11280.54|11281.06|11281.06|11281.06|11281.06|11280.54|11280.54|0
1606734340000|2020-11-30 11:05:40|11281.18|11281.18|11281.18|11281.18|11281.18|11281.18|11281.18|11281.18|0
1606734360000|2020-11-30 11:06:00|11281.06|11281.06|11280.82|11280.82|11281.06|11281.06|11280.82|11280.82|0
1606734370000|2020-11-30 11:06:10|11280.59|11280.59|11281.53|11281.53|11281.53|11281.53|11280.59|11280.59|0
1606734390000|2020-11-30 11:06:30|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|11281.3|0
1606734410000|2020-11-30 11:06:50|11281.06|11281.06|11281.43|11281.43|11281.43|11281.43|11281.06|11281.06|0
1606734420000|2020-11-30 11:07:00|11281.05|11281.05|11281.52|11281.52|11281.52|11281.52|11281.05|11281.05|0
1606734430000|2020-11-30 11:07:10|11281.81|11281.81|11281.52|11281.52|11281.81|11281.81|11281.52|11281.52|0
1606734450000|2020-11-30 11:07:30|11282.35|11282.35|11282.35|11282.35|11282.35|11282.35|11282.35|11282.35|0
1606734460000|2020-11-30 11:07:40|11282.01|11282.01|11282.01|11282.01|11282.01|11282.01|11282.01|11282.01|0
1606734470000|2020-11-30 11:07:50|11281.77|11281.77|11281.77|11281.77|11281.77|11281.77|11281.77|11281.77|0
1606734490000|2020-11-30 11:08:10|11281.89|11281.89|11281.89|11281.89|11281.89|11281.89|11281.89|11281.89|0
1606734500000|2020-11-30 11:08:20|11281.76|11281.76|11281.76|11281.76|11281.76|11281.76|11281.76|11281.76|0
1606734520000|2020-11-30 11:08:40|11282.02|11282.02|11282.02|11282.02|11282.02|11282.02|11282.02|11282.02|0
1606734530000|2020-11-30 11:08:50|11281.34|11281.34|11277.78|11277.78|11281.34|11281.34|11277.78|11277.78|0
1606734540000|2020-11-30 11:09:00|11277.54|11277.54|11277.54|11277.54|11277.54|11277.54|11277.54|11277.54|0
1606734550000|2020-11-30 11:09:10|11279.19|11279.19|11279.19|11279.19|11279.19|11279.19|11279.19|11279.19|0
1606734570000|2020-11-30 11:09:30|11279.53|11279.53|11277.65|11277.65|11279.53|11279.53|11277.65|11277.65|0
1606734580000|2020-11-30 11:09:40|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|11278.03|0
1606734590000|2020-11-30 11:09:50|11277.56|11277.56|11277.56|11277.56|11277.56|11277.56|11277.56|11277.56|0
1606734610000|2020-11-30 11:10:10|11277.32|11277.32|11277.32|11277.32|11277.32|11277.32|11277.32|11277.32|0
1606734630000|2020-11-30 11:10:30|11277.56|11277.56|11276.97|11276.97|11277.56|11277.56|11276.97|11276.97|0
1606734640000|2020-11-30 11:10:40|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|0
1606734650000|2020-11-30 11:10:50|11276|11276|11275.17|11275.17|11276|11276|11275.17|11275.17|0
1606734670000|2020-11-30 11:11:10|11274.94|11274.94|11274.76|11274.76|11275.41|11275.41|11274.59|11274.59|0
1606734700000|2020-11-30 11:11:40|11274.65|11274.65|11274.26|11274.26|11274.65|11274.65|11274.26|11274.26|0
1606734720000|2020-11-30 11:12:00|11274.38|11274.38|11273.79|11273.79|11274.38|11274.38|11273.79|11273.79|0
1606734750000|2020-11-30 11:12:30|11273.65|11273.65|11273.23|11273.23|11273.65|11273.65|11273.23|11273.23|0
1606734760000|2020-11-30 11:12:40|11273|11273|11270.32|11270.32|11273.32|11273.32|11270.32|11270.32|0
1606734770000|2020-11-30 11:12:50|11270.47|11270.47|11271.45|11271.45|11271.65|11271.65|11270.37|11270.37|0
1606734780000|2020-11-30 11:13:00|11271.79|11271.79|11272.34|11272.34|11272.34|11272.34|11271.79|11271.79|0
1606734790000|2020-11-30 11:13:10|11272.44|11272.44|11272.44|11272.44|11272.44|11272.44|11272.44|11272.44|0
1606734810000|2020-11-30 11:13:30|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|0
1606734820000|2020-11-30 11:13:40|11272.96|11272.96|11273.2|11273.2|11273.2|11273.2|11272.96|11272.96|0
1606734830000|2020-11-30 11:13:50|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|0
1606734840000|2020-11-30 11:14:00|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|0
1606734850000|2020-11-30 11:14:10|11271.9|11271.9|11270.88|11270.88|11272.19|11272.19|11270.54|11270.54|0
1606734860000|2020-11-30 11:14:20|11271|11271|11270.88|11270.88|11271|11271|11270.88|11270.88|0
1606734870000|2020-11-30 11:14:30|11271.7|11271.7|11272.88|11272.88|11272.88|11272.88|11271.7|11271.7|0
1606734890000|2020-11-30 11:14:50|11272.06|11272.06|11271.88|11271.88|11272.06|11272.06|11271.59|11271.59|0
1606734900000|2020-11-30 11:15:00|11271.53|11271.53|11271.53|11271.53|11271.53|11271.53|11271.53|11271.53|0
1606734910000|2020-11-30 11:15:10|11271.44|11271.44|11271.44|11271.44|11271.44|11271.44|11271.44|11271.44|0
1606734920000|2020-11-30 11:15:20|11271.2|11271.2|11270.98|11270.98|11271.2|11271.2|11270.91|11270.91|0
1606734930000|2020-11-30 11:15:30|11270.27|11270.27|11269.8|11269.8|11270.27|11270.27|11269.34|11269.34|0
1606734940000|2020-11-30 11:15:40|11270.63|11270.63|11270.39|11270.39|11270.63|11270.63|11270.39|11270.39|0
1606734950000|2020-11-30 11:15:50|11270.63|11270.63|11270.63|11270.63|11270.63|11270.63|11270.63|11270.63|0
1606734960000|2020-11-30 11:16:00|11270.92|11270.92|11270.92|11270.92|11270.92|11270.92|11270.82|11270.82|0
1606734970000|2020-11-30 11:16:10|11271.54|11271.54|11271.54|11271.54|11271.54|11271.54|11271.54|11271.54|0
1606734980000|2020-11-30 11:16:20|11270.92|11270.92|11270.46|11270.46|11270.92|11270.92|11270.46|11270.46|0
1606734990000|2020-11-30 11:16:30|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|0
1606735010000|2020-11-30 11:16:50|11270.58|11270.58|11270.58|11270.58|11270.58|11270.58|11270.58|11270.58|0
1606735020000|2020-11-30 11:17:00|11269.76|11269.76|11269.93|11269.93|11269.93|11269.93|11269.76|11269.76|0
1606735030000|2020-11-30 11:17:10|11270.16|11270.16|11270.55|11270.55|11270.55|11270.55|11270.16|11270.16|0
1606735040000|2020-11-30 11:17:20|11270.08|11270.08|11270.08|11270.08|11270.31|11270.31|11270.08|11270.08|0
1606735050000|2020-11-30 11:17:30|11270.19|11270.19|11270.19|11270.19|11270.19|11270.19|11270.19|11270.19|0
1606735070000|2020-11-30 11:17:50|11270.42|11270.42|11270.42|11270.42|11270.42|11270.42|11270.19|11270.19|0
1606735080000|2020-11-30 11:18:00|11270.31|11270.31|11270.31|11270.31|11270.31|11270.31|11270.31|11270.31|0
1606735090000|2020-11-30 11:18:10|11270.54|11270.54|11270.78|11270.78|11270.78|11270.78|11270.54|11270.54|0
1606735110000|2020-11-30 11:18:30|11270.86|11270.86|11269.34|11269.34|11270.86|11270.86|11269.34|11269.34|0
1606735130000|2020-11-30 11:18:50|11268.05|11268.05|11268.05|11268.05|11268.05|11268.05|11268.05|11268.05|0
1606735140000|2020-11-30 11:19:00|11267.23|11267.23|11267.23|11267.23|11267.23|11267.23|11267.23|11267.23|0
1606735150000|2020-11-30 11:19:10|11266.5|11266.5|11266.07|11266.07|11266.5|11266.5|11266.07|11266.07|0
1606735160000|2020-11-30 11:19:20|11265.25|11265.25|11265.13|11265.13|11265.25|11265.25|11265.13|11265.13|0
1606735170000|2020-11-30 11:19:30|11264.89|11264.89|11264.89|11264.89|11264.89|11264.89|11264.89|11264.89|0
1606735180000|2020-11-30 11:19:40|11264.77|11264.77|11264.54|11264.54|11264.77|11264.77|11264.54|11264.54|0
1606735190000|2020-11-30 11:19:50|11264.17|11264.17|11265.28|11265.28|11265.64|11265.64|11264.17|11264.17|0
1606735200000|2020-11-30 11:20:00|11264.94|11264.94|11264.87|11264.87|11264.94|11264.94|11264.81|11264.81|0
1606735210000|2020-11-30 11:20:10|11264.41|11264.41|11264.41|11264.41|11264.41|11264.41|11264.41|11264.41|0
1606735220000|2020-11-30 11:20:20|11264.31|11264.31|11263.98|11263.98|11264.31|11264.31|11263.98|11263.98|0
1606735230000|2020-11-30 11:20:30|11264.8|11264.8|11263.35|11263.35|11264.8|11264.8|11263.16|11263.16|0
1606735240000|2020-11-30 11:20:40|11263.16|11263.16|11263.16|11263.16|11263.35|11263.35|11263.16|11263.16|0
1606735250000|2020-11-30 11:20:50|11262.8|11262.8|11262.93|11262.93|11262.93|11262.93|11262.8|11262.8|0
1606735270000|2020-11-30 11:21:10|11262.78|11262.78|11263.08|11263.08|11263.46|11263.46|11262.64|11262.64|0
1606735280000|2020-11-30 11:21:20|11262.96|11262.96|11262.96|11262.96|11262.96|11262.96|11262.96|11262.96|0
1606735290000|2020-11-30 11:21:30|11263.78|11263.78|11264.26|11264.26|11264.26|11264.26|11263.78|11263.78|0
1606735300000|2020-11-30 11:21:40|11264.38|11264.38|11262.85|11262.85|11264.38|11264.38|11262.85|11262.85|0
1606735310000|2020-11-30 11:21:50|11261.6|11261.6|11260.19|11260.19|11261.6|11261.6|11260.19|11260.19|0
1606735320000|2020-11-30 11:22:00|11259.37|11259.37|11259.48|11259.48|11259.48|11259.48|11259.37|11259.37|0
1606735330000|2020-11-30 11:22:10|11260.31|11260.31|11260.02|11260.02|11260.43|11260.43|11260.02|11260.02|0
1606735340000|2020-11-30 11:22:20|11260.09|11260.09|11260.21|11260.21|11260.21|11260.21|11260.09|11260.09|0
1606735350000|2020-11-30 11:22:30|11260.38|11260.38|11260.83|11260.83|11261|11261|11260.38|11260.38|0
1606735370000|2020-11-30 11:22:50|11260.95|11260.95|11261.19|11261.19|11261.19|11261.19|11260.95|11260.95|0
1606735380000|2020-11-30 11:23:00|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|11260.83|0
1606735390000|2020-11-30 11:23:10|11260.01|11260.01|11259.43|11259.43|11260.25|11260.25|11259.43|11259.43|0
1606735400000|2020-11-30 11:23:20|11259.82|11259.82|11260.69|11260.69|11260.69|11260.69|11259.82|11259.82|0
1606735410000|2020-11-30 11:23:30|11260.32|11260.32|11260.69|11260.69|11260.69|11260.69|11260.32|11260.32|0
1606735420000|2020-11-30 11:23:40|11260.52|11260.52|11261.38|11261.38|11261.38|11261.38|11260.52|11260.52|0
1606735430000|2020-11-30 11:23:50|11261.26|11261.26|11260.43|11260.43|11261.26|11261.26|11260.43|11260.43|0
1606735440000|2020-11-30 11:24:00|11260.55|11260.55|11259.6|11259.6|11262.07|11262.07|11259.6|11259.6|0
1606735450000|2020-11-30 11:24:10|11259.43|11259.43|11260.49|11260.49|11260.49|11260.49|11259.43|11259.43|0
1606735460000|2020-11-30 11:24:20|11261.31|11261.31|11260.49|11260.49|11261.31|11261.31|11260.49|11260.49|0
1606735470000|2020-11-30 11:24:30|11260.72|11260.72|11260.17|11260.17|11260.72|11260.72|11260.17|11260.17|0
1606735480000|2020-11-30 11:24:40|11259.91|11259.91|11259.06|11259.06|11259.91|11259.91|11259.06|11259.06|0
1606735490000|2020-11-30 11:24:50|11259.42|11259.42|11259.25|11259.25|11259.42|11259.42|11259.06|11259.06|0
1606735500000|2020-11-30 11:25:00|11259.08|11259.08|11258.92|11258.92|11259.08|11259.08|11258.45|11258.45|0
1606735510000|2020-11-30 11:25:10|11257.83|11257.83|11256.8|11256.8|11258.2|11258.2|11256.61|11256.61|0
1606735520000|2020-11-30 11:25:20|11256.66|11256.66|11256.27|11256.27|11256.71|11256.71|11256.27|11256.27|0
1606735530000|2020-11-30 11:25:30|11255.65|11255.65|11255.65|11255.65|11255.65|11255.65|11255.65|11255.65|0
1606735540000|2020-11-30 11:25:40|11255.58|11255.58|11255.58|11255.58|11255.58|11255.58|11255.58|11255.58|0
1606735560000|2020-11-30 11:26:00|11255.45|11255.45|11255.45|11255.45|11255.45|11255.45|11255.45|11255.45|0
1606735580000|2020-11-30 11:26:20|11255.37|11255.37|11255.54|11255.54|11255.54|11255.54|11255.37|11255.37|0
1606735590000|2020-11-30 11:26:30|11256.27|11256.27|11259.1|11259.1|11259.1|11259.1|11256.27|11256.27|0
1606735600000|2020-11-30 11:26:40|11259.02|11259.02|11259.02|11259.02|11259.02|11259.02|11259.02|11259.02|0
1606735610000|2020-11-30 11:26:50|11258.2|11258.2|11257.71|11257.71|11258.2|11258.2|11257.37|11257.37|0
1606735620000|2020-11-30 11:27:00|11257.6|11257.6|11257.35|11257.35|11257.6|11257.6|11256.78|11256.78|0
1606735640000|2020-11-30 11:27:20|11256.73|11256.73|11256.86|11256.86|11256.86|11256.86|11256.73|11256.73|0
1606735650000|2020-11-30 11:27:30|11257|11257|11257|11257|11257|11257|11257|11257|0
1606735670000|2020-11-30 11:27:50|11257.36|11257.36|11256.54|11256.54|11257.36|11257.36|11256.54|11256.54|0
1606735680000|2020-11-30 11:28:00|11256.34|11256.34|11255.87|11255.87|11256.34|11256.34|11255.87|11255.87|0
1606735690000|2020-11-30 11:28:10|11255.04|11255.04|11255.19|11255.19|11255.19|11255.19|11255.04|11255.04|0
1606735730000|2020-11-30 11:28:50|11255.43|11255.43|11255.19|11255.19|11255.43|11255.43|11255.19|11255.19|0
1606735740000|2020-11-30 11:29:00|11254.57|11254.57|11254.2|11254.2|11254.57|11254.57|11254.2|11254.2|0
1606735750000|2020-11-30 11:29:10|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|11253.62|0
1606735760000|2020-11-30 11:29:20|11253.91|11253.91|11253.71|11253.71|11253.91|11253.91|11253.71|11253.71|0
1606735770000|2020-11-30 11:29:30|11253.57|11253.57|11253.57|11253.57|11253.57|11253.57|11253.57|11253.57|0
1606735780000|2020-11-30 11:29:40|11253.42|11253.42|11253.42|11253.42|11253.42|11253.42|11253.42|11253.42|0
1606735790000|2020-11-30 11:29:50|11253.28|11253.28|11253.28|11253.28|11253.28|11253.28|11253.28|11253.28|0
1606735800000|2020-11-30 11:30:00|11253.91|11253.91|11254.04|11254.04|11254.04|11254.04|11253.22|11253.22|0
1606735810000|2020-11-30 11:30:10|11254.21|11254.21|11254.38|11254.38|11254.38|11254.38|11254.21|11254.21|0
1606735820000|2020-11-30 11:30:20|11254.27|11254.27|11252.68|11252.68|11254.27|11254.27|11252.68|11252.68|0
1606735830000|2020-11-30 11:30:30|11252.8|11252.8|11252.8|11252.8|11252.8|11252.8|11252.8|11252.8|0
1606735840000|2020-11-30 11:30:40|11252.68|11252.68|11252.44|11252.44|11252.68|11252.68|11252.44|11252.44|0
1606735860000|2020-11-30 11:31:00|11252.56|11252.56|11253.15|11253.15|11253.15|11253.15|11252.44|11252.44|0
1606735870000|2020-11-30 11:31:10|11252.98|11252.98|11252.66|11252.66|11252.98|11252.98|11252.61|11252.61|0
1606735880000|2020-11-30 11:31:20|11251.93|11251.93|11249.62|11249.62|11251.93|11251.93|11249.22|11249.22|0
1606735890000|2020-11-30 11:31:30|11249.88|11249.88|11250.57|11250.57|11250.57|11250.57|11249.88|11249.88|0
1606735900000|2020-11-30 11:31:40|11250.68|11250.68|11250.93|11250.93|11250.93|11250.93|11250.68|11250.68|0
1606735910000|2020-11-30 11:31:50|11250.59|11250.59|11250.14|11250.14|11250.59|11250.59|11250.14|11250.14|0
1606735930000|2020-11-30 11:32:10|11249.78|11249.78|11248.99|11248.99|11249.78|11249.78|11248.99|11248.99|0
1606735940000|2020-11-30 11:32:20|11248.37|11248.37|11247.79|11247.79|11248.37|11248.37|11247.79|11247.79|0
1606735950000|2020-11-30 11:32:30|11248.41|11248.41|11247.42|11247.42|11248.41|11248.41|11247.42|11247.42|0
1606735960000|2020-11-30 11:32:40|11247.31|11247.31|11247.08|11247.08|11247.31|11247.31|11247.08|11247.08|0
1606735980000|2020-11-30 11:33:00|11247.34|11247.34|11236.84|11236.84|11247.34|11247.34|11236.51|11236.51|0
1606735990000|2020-11-30 11:33:10|11236.72|11236.72|11236.66|11236.66|11237.55|11237.55|11236.66|11236.66|0
1606736000000|2020-11-30 11:33:20|11236.32|11236.32|11236.54|11236.54|11236.54|11236.54|11236.32|11236.32|0
1606736010000|2020-11-30 11:33:30|11236.32|11236.32|11235.22|11235.22|11236.47|11236.47|11235.22|11235.22|0
1606736020000|2020-11-30 11:33:40|11235.15|11235.15|11235.06|11235.06|11235.15|11235.15|11235.06|11235.06|0
1606736030000|2020-11-30 11:33:50|11233.41|11233.41|11233.13|11233.13|11233.41|11233.41|11232.79|11232.79|0
1606736040000|2020-11-30 11:34:00|11233.01|11233.01|11230.81|11230.81|11233.01|11233.01|11230.81|11230.81|0
1606736050000|2020-11-30 11:34:10|11231.51|11231.51|11231.46|11231.46|11231.8|11231.8|11231.46|11231.46|0
1606736060000|2020-11-30 11:34:20|11230.84|11230.84|11228.51|11228.51|11230.84|11230.84|11228.17|11228.17|0
1606736070000|2020-11-30 11:34:30|11228.17|11228.17|11228.44|11228.44|11228.44|11228.44|11228.08|11228.08|0
1606736080000|2020-11-30 11:34:40|11228.81|11228.81|11229.17|11229.17|11229.17|11229.17|11228.81|11228.81|0
1606736090000|2020-11-30 11:34:50|11229.68|11229.68|11229.68|11229.68|11229.68|11229.68|11229.68|11229.68|0
1606736100000|2020-11-30 11:35:00|11229.51|11229.51|11229.03|11229.03|11229.51|11229.51|11228.69|11228.69|0
1606736110000|2020-11-30 11:35:10|11228.65|11228.65|11229.71|11229.71|11229.71|11229.71|11228.65|11228.65|0
1606736130000|2020-11-30 11:35:30|11229.85|11229.85|11229.74|11229.74|11229.85|11229.85|11229.74|11229.74|0
1606736140000|2020-11-30 11:35:40|11229.89|11229.89|11230.58|11230.58|11230.58|11230.58|11229.79|11229.79|0
1606736160000|2020-11-30 11:36:00|11230.47|11230.47|11230.64|11230.64|11230.64|11230.64|11230.47|11230.47|0
1606736170000|2020-11-30 11:36:10|11230.81|11230.81|11230.81|11230.81|11230.81|11230.81|11230.81|11230.81|0
1606736190000|2020-11-30 11:36:30|11231.05|11231.05|11231.05|11231.05|11231.05|11231.05|11231.05|11231.05|0
1606736200000|2020-11-30 11:36:40|11231.28|11231.28|11231.51|11231.51|11231.51|11231.51|11231.28|11231.28|0
1606736210000|2020-11-30 11:36:50|11231.28|11231.28|11231.98|11231.98|11231.98|11231.98|11231.28|11231.28|0
1606736220000|2020-11-30 11:37:00|11231.88|11231.88|11231.88|11231.88|11232.22|11232.22|11231.88|11231.88|0
1606736230000|2020-11-30 11:37:10|11231.77|11231.77|11231.77|11231.77|11231.77|11231.77|11231.77|11231.77|0
1606736240000|2020-11-30 11:37:20|11232|11232|11231.83|11231.83|11232|11232|11231.83|11231.83|0
1606736260000|2020-11-30 11:37:40|11231.77|11231.77|11231.77|11231.77|11231.77|11231.77|11231.6|11231.6|0
1606736270000|2020-11-30 11:37:50|11231.94|11231.94|11232.28|11232.28|11232.28|11232.28|11231.94|11231.94|0
1606736280000|2020-11-30 11:38:00|11232.21|11232.21|11232.21|11232.21|11232.21|11232.21|11232.04|11232.04|0
1606736290000|2020-11-30 11:38:10|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|11231.98|0
1606736300000|2020-11-30 11:38:20|11231.86|11231.86|11231.99|11231.99|11231.99|11231.99|11231.86|11231.86|0
1606736310000|2020-11-30 11:38:30|11231.76|11231.76|11231.76|11231.76|11231.76|11231.76|11231.76|11231.76|0
1606736320000|2020-11-30 11:38:40|11231.52|11231.52|11225.96|11225.96|11231.52|11231.52|11225.96|11225.96|0
1606736330000|2020-11-30 11:38:50|11225|11225|11222.73|11222.73|11225|11225|11222.73|11222.73|0
1606736340000|2020-11-30 11:39:00|11222.26|11222.26|11221.89|11221.89|11222.5|11222.5|11221.44|11221.44|0
1606736350000|2020-11-30 11:39:10|11221.6|11221.6|11220.6|11220.6|11221.6|11221.6|11220.2|11220.2|0
1606736360000|2020-11-30 11:39:20|11220.23|11220.23|11222.28|11222.28|11222.28|11222.28|11219.99|11219.99|0
1606736370000|2020-11-30 11:39:30|11222.34|11222.34|11222.34|11222.34|11222.34|11222.34|11222.34|11222.34|0
1606736380000|2020-11-30 11:39:40|11222.63|11222.63|11222.63|11222.63|11222.63|11222.63|11222.63|11222.63|0
1606736390000|2020-11-30 11:39:50|11222.87|11222.87|11223.62|11223.62|11223.62|11223.62|11222.87|11222.87|0
1606736400000|2020-11-30 11:40:00|11223.85|11223.85|11223.85|11223.85|11223.85|11223.85|11223.85|11223.85|0
1606736410000|2020-11-30 11:40:10|11224.09|11224.09|11223.92|11223.92|11224.09|11224.09|11223.92|11223.92|0
1606736420000|2020-11-30 11:40:20|11223.41|11223.41|11223.41|11223.41|11223.41|11223.41|11223.41|11223.41|0
1606736430000|2020-11-30 11:40:30|11222.59|11222.59|11222.59|11222.59|11222.59|11222.59|11222.59|11222.59|0
1606736440000|2020-11-30 11:40:40|11222.72|11222.72|11223.71|11223.71|11223.71|11223.71|11222.72|11222.72|0
1606736480000|2020-11-30 11:41:20|11223.88|11223.88|11223.88|11223.88|11223.88|11223.88|11223.88|11223.88|0
1606736500000|2020-11-30 11:41:40|11224.71|11224.71|11224.71|11224.71|11224.71|11224.71|11224.71|11224.71|0
1606736530000|2020-11-30 11:42:10|11224.53|11224.53|11224.39|11224.39|11226.04|11226.04|11224.39|11224.39|0
1606736540000|2020-11-30 11:42:20|11225.48|11225.48|11226.1|11226.1|11226.1|11226.1|11225.48|11225.48|0
1606736560000|2020-11-30 11:42:40|11225.87|11225.87|11227.43|11227.43|11227.43|11227.43|11225.87|11225.87|0
1606736570000|2020-11-30 11:42:50|11227.55|11227.55|11228.23|11228.23|11228.58|11228.58|11227.55|11227.55|0
1606736590000|2020-11-30 11:43:10|11226.58|11226.58|11226.58|11226.58|11226.58|11226.58|11226.58|11226.58|0
1606736610000|2020-11-30 11:43:30|11226.51|11226.51|11226.51|11226.51|11226.51|11226.51|11226.51|11226.51|0
1606736630000|2020-11-30 11:43:50|11226.7|11226.7|11226|11226|11226.7|11226.7|11226|11226|0
1606736640000|2020-11-30 11:44:00|11225.71|11225.71|11227.35|11227.35|11227.35|11227.35|11225.71|11225.71|0
1606736650000|2020-11-30 11:44:10|11227.47|11227.47|11227.47|11227.47|11227.47|11227.47|11227.47|11227.47|0
1606736660000|2020-11-30 11:44:20|11225.83|11225.83|11225.83|11225.83|11225.83|11225.83|11225.83|11225.83|0
1606736670000|2020-11-30 11:44:30|11224.9|11224.9|11224.66|11224.66|11225.07|11225.07|11224.66|11224.66|0
1606736680000|2020-11-30 11:44:40|11224.75|11224.75|11224.48|11224.48|11224.75|11224.75|11224.39|11224.39|0
1606736690000|2020-11-30 11:44:50|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|0
1606736700000|2020-11-30 11:45:00|11224.5|11224.5|11226.48|11226.48|11226.48|11226.48|11224.5|11224.5|0
1606736720000|2020-11-30 11:45:20|11226.33|11226.33|11226.33|11226.33|11226.33|11226.33|11226.33|11226.33|0
1606736740000|2020-11-30 11:45:40|11227.98|11227.98|11227.98|11227.98|11227.98|11227.98|11227.98|11227.98|0
1606736750000|2020-11-30 11:45:50|11227.81|11227.81|11227.81|11227.81|11227.81|11227.81|11227.81|11227.81|0
1606736760000|2020-11-30 11:46:00|11227.64|11227.64|11227.81|11227.81|11227.81|11227.81|11227.64|11227.64|0
1606736780000|2020-11-30 11:46:20|11228.63|11228.63|11231.14|11231.14|11231.14|11231.14|11228.63|11228.63|0
1606736810000|2020-11-30 11:46:50|11230.32|11230.32|11229.81|11229.81|11230.32|11230.32|11229.81|11229.81|0
1606736820000|2020-11-30 11:47:00|11228.75|11228.75|11228.58|11228.58|11228.75|11228.75|11228.58|11228.58|0
1606736830000|2020-11-30 11:47:10|11228.41|11228.41|11228.24|11228.24|11228.41|11228.41|11228.24|11228.24|0
1606736860000|2020-11-30 11:47:40|11228.48|11228.48|11228.6|11228.6|11228.6|11228.6|11228.48|11228.48|0
1606736880000|2020-11-30 11:48:00|11226.66|11226.66|11225.93|11225.93|11226.66|11226.66|11225.93|11225.93|0
1606736890000|2020-11-30 11:48:10|11226.76|11226.76|11226.52|11226.52|11226.76|11226.76|11226.52|11226.52|0
1606736900000|2020-11-30 11:48:20|11226.44|11226.44|11226.95|11226.95|11226.95|11226.95|11226.44|11226.44|0
1606736920000|2020-11-30 11:48:40|11227.12|11227.12|11226.61|11226.61|11227.12|11227.12|11226.61|11226.61|0
1606736930000|2020-11-30 11:48:50|11226.84|11226.84|11226.84|11226.84|11226.96|11226.96|11226.84|11226.84|0
1606736940000|2020-11-30 11:49:00|11226.96|11226.96|11226.58|11226.58|11226.96|11226.96|11226.58|11226.58|0
1606736950000|2020-11-30 11:49:10|11226.69|11226.69|11226.35|11226.35|11226.81|11226.81|11226.17|11226.17|0
1606736960000|2020-11-30 11:49:20|11226.47|11226.47|11226.59|11226.59|11226.59|11226.59|11226.35|11226.35|0
1606736970000|2020-11-30 11:49:30|11227.06|11227.06|11227.91|11227.91|11227.91|11227.91|11227.06|11227.06|0
1606736980000|2020-11-30 11:49:40|11228.01|11228.01|11227.91|11227.91|11228.01|11228.01|11227.91|11227.91|0
1606736990000|2020-11-30 11:49:50|11228.01|11228.01|11228.34|11228.34|11228.34|11228.34|11228.01|11228.01|0
1606737000000|2020-11-30 11:50:00|11228.57|11228.57|11230.34|11230.34|11230.34|11230.34|11228.57|11228.57|0
1606737030000|2020-11-30 11:50:30|11230.48|11230.48|11230.46|11230.46|11230.8|11230.8|11230.46|11230.46|0
1606737040000|2020-11-30 11:50:40|11230.63|11230.63|11230.56|11230.56|11230.92|11230.92|11230.56|11230.56|0
1606737070000|2020-11-30 11:51:10|11230.93|11230.93|11232.09|11232.09|11232.09|11232.09|11230.93|11230.93|0
1606737090000|2020-11-30 11:51:30|11232.33|11232.33|11232.33|11232.33|11232.33|11232.33|11232.33|11232.33|0
1606737110000|2020-11-30 11:51:50|11232.16|11232.16|11231.55|11231.55|11232.16|11232.16|11231.55|11231.55|0
1606737120000|2020-11-30 11:52:00|11232.25|11232.25|11232.25|11232.25|11232.25|11232.25|11232.25|11232.25|0
1606737130000|2020-11-30 11:52:10|11231.96|11231.96|11231.96|11231.96|11231.96|11231.96|11231.96|11231.96|0
1606737140000|2020-11-30 11:52:20|11232.08|11232.08|11232.08|11232.08|11232.08|11232.08|11232.08|11232.08|0
1606737150000|2020-11-30 11:52:30|11232.9|11232.9|11233.72|11233.72|11233.72|11233.72|11232.9|11232.9|0
1606737170000|2020-11-30 11:52:50|11234.35|11234.35|11234.43|11234.43|11234.43|11234.43|11234.35|11234.35|0
1606737190000|2020-11-30 11:53:10|11234.34|11234.34|11234.47|11234.47|11234.47|11234.47|11234.09|11234.09|0
1606737200000|2020-11-30 11:53:20|11234.18|11234.18|11233.45|11233.45|11234.18|11234.18|11233.45|11233.45|0
1606737210000|2020-11-30 11:53:30|11233.28|11233.28|11233.4|11233.4|11233.4|11233.4|11233.28|11233.28|0
1606737220000|2020-11-30 11:53:40|11233.53|11233.53|11233.9|11233.9|11233.9|11233.9|11233.53|11233.53|0
1606737230000|2020-11-30 11:53:50|11234.19|11234.19|11234.06|11234.06|11234.19|11234.19|11234.06|11234.06|0
1606737240000|2020-11-30 11:54:00|11234.21|11234.21|11234.21|11234.21|11234.21|11234.21|11234.21|11234.21|0
1606737260000|2020-11-30 11:54:20|11235.03|11235.03|11235.03|11235.03|11235.03|11235.03|11235.03|11235.03|0
1606737270000|2020-11-30 11:54:30|11234.84|11234.84|11234.84|11234.84|11234.84|11234.84|11234.84|11234.84|0
1606737290000|2020-11-30 11:54:50|11234.98|11234.98|11234.27|11234.27|11235.09|11235.09|11234.27|11234.27|0
1606737300000|2020-11-30 11:55:00|11234.5|11234.5|11234.33|11234.33|11234.5|11234.5|11234.33|11234.33|0
1606737310000|2020-11-30 11:55:10|11234.25|11234.25|11234.72|11234.72|11234.72|11234.72|11234.25|11234.25|0
1606737320000|2020-11-30 11:55:20|11234.95|11234.95|11234.95|11234.95|11234.95|11234.95|11234.95|11234.95|0
1606737330000|2020-11-30 11:55:30|11235.04|11235.04|11235.04|11235.04|11235.04|11235.04|11235.04|11235.04|0
1606737340000|2020-11-30 11:55:40|11235.15|11235.15|11234.61|11234.61|11235.15|11235.15|11234.42|11234.42|0
1606737350000|2020-11-30 11:55:50|11234.73|11234.73|11234.1|11234.1|11234.73|11234.73|11234.1|11234.1|0
1606737360000|2020-11-30 11:56:00|11233.82|11233.82|11233.48|11233.48|11233.82|11233.82|11233.48|11233.48|0
1606737370000|2020-11-30 11:56:10|11234.11|11234.11|11234.02|11234.02|11234.11|11234.11|11234.02|11234.02|0
1606737380000|2020-11-30 11:56:20|11235.27|11235.27|11235.89|11235.89|11235.89|11235.89|11235.27|11235.27|0
1606737410000|2020-11-30 11:56:50|11235.6|11235.6|11235.77|11235.77|11235.77|11235.77|11235.6|11235.6|0
1606737420000|2020-11-30 11:57:00|11235.58|11235.58|11235.58|11235.58|11235.58|11235.58|11235.58|11235.58|0
1606737430000|2020-11-30 11:57:10|11235.73|11235.73|11236.58|11236.58|11236.75|11236.75|11235.73|11235.73|0
1606737450000|2020-11-30 11:57:30|11236.72|11236.72|11236.72|11236.72|11236.72|11236.72|11236.72|11236.72|0
1606737470000|2020-11-30 11:57:50|11236.59|11236.59|11237.71|11237.71|11237.71|11237.71|11236.59|11236.59|0
1606737490000|2020-11-30 11:58:10|11238.07|11238.07|11238.43|11238.43|11238.43|11238.43|11238.07|11238.07|0
1606737500000|2020-11-30 11:58:20|11238.26|11238.26|11238.26|11238.26|11238.26|11238.26|11238.26|11238.26|0
1606737510000|2020-11-30 11:58:30|11238.43|11238.43|11238.6|11238.6|11238.6|11238.6|11238.43|11238.43|0
1606737520000|2020-11-30 11:58:40|11238.75|11238.75|11238.58|11238.58|11238.75|11238.75|11238.58|11238.58|0
1606737530000|2020-11-30 11:58:50|11238.75|11238.75|11238.52|11238.52|11238.75|11238.75|11238.52|11238.52|0
1606737570000|2020-11-30 11:59:30|11238.89|11238.89|11238.99|11238.99|11239.18|11239.18|11238.8|11238.8|0
1606737580000|2020-11-30 11:59:40|11239.16|11239.16|11239.16|11239.16|11239.16|11239.16|11239.16|11239.16|0
1606737590000|2020-11-30 11:59:50|11239.29|11239.29|11240.96|11240.96|11240.96|11240.96|11239.29|11239.29|0
1606737600000|2020-11-30 12:00:00|11241.47|11241.47|11240.56|11240.56|11241.47|11241.47|11240.49|11240.49|0
1606737610000|2020-11-30 12:00:10|11241.18|11241.18|11241.18|11241.18|11241.18|11241.18|11241.18|11241.18|0
1606737620000|2020-11-30 12:00:20|11241.25|11241.25|11241.31|11241.31|11241.31|11241.31|11241.25|11241.25|0
1606737660000|2020-11-30 12:01:00|11241.68|11241.68|11242.25|11242.25|11242.25|11242.25|11241.68|11241.68|0
1606737670000|2020-11-30 12:01:10|11243.34|11243.34|11243.81|11243.81|11243.81|11243.81|11243.34|11243.34|0
1606737680000|2020-11-30 12:01:20|11243.57|11243.57|11243.86|11243.86|11243.86|11243.86|11243.4|11243.4|0
1606737690000|2020-11-30 12:01:30|11243.67|11243.67|11243.67|11243.67|11243.67|11243.67|11243.67|11243.67|0
1606737700000|2020-11-30 12:01:40|11243.84|11243.84|11244.67|11244.67|11244.67|11244.67|11243.84|11243.84|0
1606737710000|2020-11-30 12:01:50|11246.53|11246.53|11246.53|11246.53|11246.53|11246.53|11246.53|11246.53|0
1606737720000|2020-11-30 12:02:00|11246.42|11246.42|11247.24|11247.24|11247.24|11247.24|11246.42|11246.42|0
1606737730000|2020-11-30 12:02:10|11246.62|11246.62|11246.24|11246.24|11246.86|11246.86|11246.24|11246.24|0
1606737740000|2020-11-30 12:02:20|11246.3|11246.3|11246.28|11246.28|11246.64|11246.64|11246.28|11246.28|0
1606737760000|2020-11-30 12:02:40|11246.41|11246.41|11246.41|11246.41|11246.41|11246.41|11246.41|11246.41|0
1606737770000|2020-11-30 12:02:50|11247|11247|11246.41|11246.41|11247|11247|11246.41|11246.41|0
1606737780000|2020-11-30 12:03:00|11246.54|11246.54|11246.98|11246.98|11246.98|11246.98|11246.54|11246.54|0
1606737790000|2020-11-30 12:03:10|11246.15|11246.15|11246.19|11246.19|11246.19|11246.19|11245.33|11245.33|0
1606737810000|2020-11-30 12:03:30|11246|11246|11245.15|11245.15|11246|11246|11245.08|11245.08|0
1606737820000|2020-11-30 12:03:40|11245.05|11245.05|11245.12|11245.12|11245.12|11245.12|11245.05|11245.05|0
1606737830000|2020-11-30 12:03:50|11245.02|11245.02|11245.02|11245.02|11245.02|11245.02|11245.02|11245.02|0
1606737840000|2020-11-30 12:04:00|11244.96|11244.96|11244.96|11244.96|11244.96|11244.96|11244.96|11244.96|0
1606737850000|2020-11-30 12:04:10|11244.79|11244.79|11244.16|11244.16|11244.79|11244.79|11244.16|11244.16|0
1606737860000|2020-11-30 12:04:20|11244.5|11244.5|11244.5|11244.5|11244.5|11244.5|11244.5|11244.5|0
1606737870000|2020-11-30 12:04:30|11244.33|11244.33|11244.33|11244.33|11244.33|11244.33|11244.33|11244.33|0
1606737880000|2020-11-30 12:04:40|11244.24|11244.24|11244.33|11244.33|11244.33|11244.33|11244.24|11244.24|0
1606737890000|2020-11-30 12:04:50|11244.62|11244.62|11244.62|11244.62|11244.62|11244.62|11244.62|11244.62|0
1606737900000|2020-11-30 12:05:00|11244.77|11244.77|11244.62|11244.62|11244.77|11244.77|11244.62|11244.62|0
1606737910000|2020-11-30 12:05:10|11244.38|11244.38|11244.49|11244.49|11244.49|11244.49|11244.15|11244.15|0
1606737920000|2020-11-30 12:05:20|11244.58|11244.58|11244.58|11244.58|11244.58|11244.58|11244.58|11244.58|0
1606737930000|2020-11-30 12:05:30|11244.35|11244.35|11243.4|11243.4|11245.05|11245.05|11243.4|11243.4|0
1606737940000|2020-11-30 12:05:40|11242.58|11242.58|11242.05|11242.05|11242.58|11242.58|11241.76|11241.76|0
1606737960000|2020-11-30 12:06:00|11242.17|11242.17|11244.06|11244.06|11244.06|11244.06|11242.17|11242.17|0
1606737970000|2020-11-30 12:06:10|11245.07|11245.07|11246.18|11246.18|11246.18|11246.18|11245.07|11245.07|0
1606737980000|2020-11-30 12:06:20|11246.31|11246.31|11246.31|11246.31|11246.31|11246.31|11246.31|11246.31|0
1606738000000|2020-11-30 12:06:40|11246.41|11246.41|11246.41|11246.41|11246.41|11246.41|11246.41|11246.41|0
1606738040000|2020-11-30 12:07:20|11245.94|11245.94|11245.94|11245.94|11245.94|11245.94|11245.94|11245.94|0
1606738070000|2020-11-30 12:07:50|11245.77|11245.77|11245.6|11245.6|11245.77|11245.77|11245.6|11245.6|0
1606738080000|2020-11-30 12:08:00|11245.77|11245.77|11246.48|11246.48|11246.48|11246.48|11245.68|11245.68|0
1606738090000|2020-11-30 12:08:10|11246.57|11246.57|11246.78|11246.78|11246.78|11246.78|11246.57|11246.57|0
1606738100000|2020-11-30 12:08:20|11247.02|11247.02|11247.22|11247.22|11247.58|11247.58|11247.02|11247.02|0
1606738110000|2020-11-30 12:08:30|11246.75|11246.75|11246.75|11246.75|11246.75|11246.75|11246.75|11246.75|0
1606738130000|2020-11-30 12:08:50|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|0
1606738140000|2020-11-30 12:09:00|11248.63|11248.63|11248.63|11248.63|11248.63|11248.63|11248.63|11248.63|0
1606738150000|2020-11-30 12:09:10|11248.5|11248.5|11248.69|11248.69|11248.69|11248.69|11248.12|11248.12|0
1606738160000|2020-11-30 12:09:20|11248.98|11248.98|11248.98|11248.98|11248.98|11248.98|11248.98|11248.98|0
1606738170000|2020-11-30 12:09:30|11248.9|11248.9|11248.41|11248.41|11248.9|11248.9|11248.32|11248.32|0
1606738180000|2020-11-30 12:09:40|11247.9|11247.9|11247.9|11247.9|11247.9|11247.9|11247.9|11247.9|0
1606738190000|2020-11-30 12:09:50|11245.43|11245.43|11244.68|11244.68|11245.43|11245.43|11244.68|11244.68|0
1606738200000|2020-11-30 12:10:00|11245.3|11245.3|11245.3|11245.3|11245.3|11245.3|11245.3|11245.3|0
1606738210000|2020-11-30 12:10:10|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|0
1606738220000|2020-11-30 12:10:20|11245.64|11245.64|11244.81|11244.81|11245.64|11245.64|11244.81|11244.81|0
1606738230000|2020-11-30 12:10:30|11245.1|11245.1|11245.34|11245.34|11245.34|11245.34|11245.1|11245.1|0
1606738250000|2020-11-30 12:10:50|11245.6|11245.6|11246.66|11246.66|11247.14|11247.14|11245.6|11245.6|0
1606738260000|2020-11-30 12:11:00|11246.8|11246.8|11246.66|11246.66|11246.8|11246.8|11246.66|11246.66|0
1606738280000|2020-11-30 12:11:20|11247.22|11247.22|11247.22|11247.22|11247.22|11247.22|11247.22|11247.22|0
1606738290000|2020-11-30 12:11:30|11247.34|11247.34|11247.22|11247.22|11247.34|11247.34|11247.22|11247.22|0
1606738300000|2020-11-30 12:11:40|11246.88|11246.88|11246.71|11246.71|11246.88|11246.88|11246.71|11246.71|0
1606738310000|2020-11-30 12:11:50|11245.89|11245.89|11245.89|11245.89|11245.89|11245.89|11245.89|11245.89|0
1606738330000|2020-11-30 12:12:10|11246.02|11246.02|11246.3|11246.3|11246.3|11246.3|11246.02|11246.02|0
1606738340000|2020-11-30 12:12:20|11246.59|11246.59|11247.61|11247.61|11247.61|11247.61|11246.59|11246.59|0
1606738360000|2020-11-30 12:12:40|11248.07|11248.07|11248.07|11248.07|11248.07|11248.07|11248.07|11248.07|0
1606738370000|2020-11-30 12:12:50|11247.93|11247.93|11247.93|11247.93|11247.93|11247.93|11247.93|11247.93|0
1606738390000|2020-11-30 12:13:10|11244.63|11244.63|11246.5|11246.5|11246.5|11246.5|11244.63|11244.63|0
1606738400000|2020-11-30 12:13:20|11245.88|11245.88|11244.55|11244.55|11245.88|11245.88|11244.55|11244.55|0
1606738410000|2020-11-30 12:13:30|11244.93|11244.93|11245.05|11245.05|11245.05|11245.05|11244.93|11244.93|0
1606738430000|2020-11-30 12:13:50|11244.96|11244.96|11244.96|11244.96|11244.96|11244.96|11244.96|11244.96|0
1606738450000|2020-11-30 12:14:10|11246.61|11246.61|11245.83|11245.83|11246.61|11246.61|11243.94|11243.94|0
1606738460000|2020-11-30 12:14:20|11246.03|11246.03|11246.89|11246.89|11246.89|11246.89|11246.03|11246.03|0
1606738490000|2020-11-30 12:14:50|11247.06|11247.06|11247.06|11247.06|11247.06|11247.06|11247.06|11247.06|0
1606738500000|2020-11-30 12:15:00|11247.25|11247.25|11247.25|11247.25|11247.25|11247.25|11247.25|11247.25|0
1606738520000|2020-11-30 12:15:20|11246.68|11246.68|11245.97|11245.97|11246.68|11246.68|11245.97|11245.97|0
1606738530000|2020-11-30 12:15:30|11245.85|11245.85|11245.45|11245.45|11246.23|11246.23|11245.45|11245.45|0
1606738540000|2020-11-30 12:15:40|11245.09|11245.09|11244.79|11244.79|11245.15|11245.15|11244.79|11244.79|0
1606738550000|2020-11-30 12:15:50|11244.22|11244.22|11243.4|11243.4|11245.05|11245.05|11243.4|11243.4|0
1606738570000|2020-11-30 12:16:10|11243.26|11243.26|11242.01|11242.01|11243.26|11243.26|11242.01|11242.01|0
1606738600000|2020-11-30 12:16:40|11241.39|11241.39|11241.06|11241.06|11241.39|11241.39|11241.06|11241.06|0
1606738610000|2020-11-30 12:16:50|11240.94|11240.94|11242.59|11242.59|11242.59|11242.59|11240.94|11240.94|0
1606738620000|2020-11-30 12:17:00|11242.49|11242.49|11242.78|11242.78|11242.78|11242.78|11242.49|11242.49|0
1606738630000|2020-11-30 12:17:10|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|0
1606738640000|2020-11-30 12:17:20|11244.23|11244.23|11244.24|11244.24|11244.85|11244.85|11244.23|11244.23|0
1606738650000|2020-11-30 12:17:30|11244.86|11244.86|11245.09|11245.09|11245.24|11245.24|11244.86|11244.86|0
1606738660000|2020-11-30 12:17:40|11245.56|11245.56|11245.71|11245.71|11245.71|11245.71|11245.56|11245.56|0
1606738670000|2020-11-30 12:17:50|11247.36|11247.36|11247.29|11247.29|11247.44|11247.44|11247.29|11247.29|0
1606738680000|2020-11-30 12:18:00|11247.48|11247.48|11248.5|11248.5|11248.5|11248.5|11247.48|11247.48|0
1606738690000|2020-11-30 12:18:10|11248.73|11248.73|11249.26|11249.26|11249.26|11249.26|11248.73|11248.73|0
1606738700000|2020-11-30 12:18:20|11250.35|11250.35|11250.73|11250.73|11251.73|11251.73|11250.35|11250.35|0
1606738710000|2020-11-30 12:18:30|11250.56|11250.56|11250.47|11250.47|11250.86|11250.86|11250.47|11250.47|0
1606738740000|2020-11-30 12:19:00|11251.35|11251.35|11251.81|11251.81|11251.81|11251.81|11251.11|11251.11|0
1606738750000|2020-11-30 12:19:10|11251.34|11251.34|11251.68|11251.68|11251.68|11251.68|11251.34|11251.34|0
1606738770000|2020-11-30 12:19:30|11251.42|11251.42|11251.42|11251.42|11251.42|11251.42|11251.42|11251.42|0
1606738780000|2020-11-30 12:19:40|11251.99|11251.99|11251.99|11251.99|11252.1|11252.1|11251.99|11251.99|0
1606738790000|2020-11-30 12:19:50|11252.16|11252.16|11252.33|11252.33|11252.33|11252.33|11252.16|11252.16|0
1606738800000|2020-11-30 12:20:00|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|0
1606738820000|2020-11-30 12:20:20|11254.89|11254.89|11254.07|11254.07|11254.89|11254.89|11254.07|11254.07|0
1606738850000|2020-11-30 12:20:50|11254.3|11254.3|11254.21|11254.21|11254.3|11254.3|11254.21|11254.21|0
1606738860000|2020-11-30 12:21:00|11254.91|11254.91|11255.01|11255.01|11255.01|11255.01|11254.91|11254.91|0
1606738870000|2020-11-30 12:21:10|11255.48|11255.48|11255.48|11255.48|11255.48|11255.48|11255.48|11255.48|0
1606738890000|2020-11-30 12:21:30|11257.87|11257.87|11257.87|11257.87|11257.87|11257.87|11257.87|11257.87|0
1606738920000|2020-11-30 12:22:00|11258.06|11258.06|11258.13|11258.13|11258.13|11258.13|11257.89|11257.89|0
1606738930000|2020-11-30 12:22:10|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|11258.01|0
1606738940000|2020-11-30 12:22:20|11258.21|11258.21|11258.21|11258.21|11258.21|11258.21|11258.21|11258.21|0
1606738960000|2020-11-30 12:22:40|11258.41|11258.41|11257.59|11257.59|11258.41|11258.41|11257.59|11257.59|0
1606738970000|2020-11-30 12:22:50|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|11257.08|0
1606738980000|2020-11-30 12:23:00|11256.26|11256.26|11255.69|11255.69|11256.27|11256.27|11255.45|11255.45|0
1606739000000|2020-11-30 12:23:20|11256.4|11256.4|11255.92|11255.92|11256.4|11256.4|11255.92|11255.92|0
1606739010000|2020-11-30 12:23:30|11256.04|11256.04|11255.75|11255.75|11256.04|11256.04|11255.75|11255.75|0
1606739020000|2020-11-30 12:23:40|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|0
1606739030000|2020-11-30 12:23:50|11256.74|11256.74|11255.92|11255.92|11256.74|11256.74|11255.92|11255.92|0
1606739040000|2020-11-30 12:24:00|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|11256.09|0
1606739050000|2020-11-30 12:24:10|11255.62|11255.62|11255.62|11255.62|11255.62|11255.62|11255.62|11255.62|0
1606739070000|2020-11-30 12:24:30|11255.81|11255.81|11255.81|11255.81|11255.81|11255.81|11255.81|11255.81|0
1606739080000|2020-11-30 12:24:40|11255.74|11255.74|11255.81|11255.81|11255.81|11255.81|11255.74|11255.74|0
1606739090000|2020-11-30 12:24:50|11255.92|11255.92|11255.92|11255.92|11255.92|11255.92|11255.92|11255.92|0
1606739100000|2020-11-30 12:25:00|11255.1|11255.1|11255.17|11255.17|11255.17|11255.17|11255.1|11255.1|0
1606739110000|2020-11-30 12:25:10|11255.3|11255.3|11255.17|11255.17|11255.3|11255.3|11255.17|11255.17|0
1606739130000|2020-11-30 12:25:30|11255.4|11255.4|11256.14|11256.14|11256.14|11256.14|11255.4|11255.4|0
1606739150000|2020-11-30 12:25:50|11255.52|11255.52|11255.52|11255.52|11255.52|11255.52|11255.52|11255.52|0
1606739160000|2020-11-30 12:26:00|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|11255.76|0
1606739210000|2020-11-30 12:26:50|11255.82|11255.82|11255|11255|11255.82|11255.82|11255|11255|0
1606739220000|2020-11-30 12:27:00|11254.85|11254.85|11254.85|11254.85|11254.85|11254.85|11254.85|11254.85|0
1606739230000|2020-11-30 12:27:10|11254.48|11254.48|11252.64|11252.64|11254.48|11254.48|11252.64|11252.64|0
1606739240000|2020-11-30 12:27:20|11252.4|11252.4|11252.22|11252.22|11252.41|11252.41|11252.17|11252.17|0
1606739250000|2020-11-30 12:27:30|11251.98|11251.98|11251.98|11251.98|11251.98|11251.98|11251.98|11251.98|0
1606739280000|2020-11-30 12:28:00|11251.75|11251.75|11250.84|11250.84|11251.75|11251.75|11250.84|11250.84|0
1606739290000|2020-11-30 12:28:10|11250.02|11250.02|11250.25|11250.25|11250.25|11250.25|11249.73|11249.73|0
1606739310000|2020-11-30 12:28:30|11250.49|11250.49|11249.78|11249.78|11250.49|11250.49|11249.78|11249.78|0
1606739340000|2020-11-30 12:29:00|11249.61|11249.61|11249.61|11249.61|11249.61|11249.61|11249.61|11249.61|0
1606739350000|2020-11-30 12:29:10|11248.68|11248.68|11246.15|11246.15|11249.15|11249.15|11246.15|11246.15|0
1606739360000|2020-11-30 12:29:20|11246.62|11246.62|11244.92|11244.92|11246.62|11246.62|11244.92|11244.92|0
1606739370000|2020-11-30 12:29:30|11244.73|11244.73|11244.73|11244.73|11244.73|11244.73|11244.73|11244.73|0
1606739380000|2020-11-30 12:29:40|11245.11|11245.11|11245.84|11245.84|11245.84|11245.84|11245.11|11245.11|0
1606739390000|2020-11-30 12:29:50|11245.21|11245.21|11245.84|11245.84|11245.84|11245.84|11245.21|11245.21|0
1606739400000|2020-11-30 12:30:00|11246.66|11246.66|11246.51|11246.51|11246.66|11246.66|11246.51|11246.51|0
1606739410000|2020-11-30 12:30:10|11246.39|11246.39|11246.16|11246.16|11246.39|11246.39|11245.92|11245.92|0
1606739420000|2020-11-30 12:30:20|11245.33|11245.33|11245.1|11245.1|11245.33|11245.33|11245.1|11245.1|0
1606739430000|2020-11-30 12:30:30|11245.01|11245.01|11245.34|11245.34|11245.34|11245.34|11244.72|11244.72|0
1606739450000|2020-11-30 12:30:50|11245.27|11245.27|11244.76|11244.76|11245.27|11245.27|11244.76|11244.76|0
1606739460000|2020-11-30 12:31:00|11244.59|11244.59|11244.82|11244.82|11244.82|11244.82|11244.59|11244.59|0
1606739470000|2020-11-30 12:31:10|11244.97|11244.97|11245.04|11245.04|11245.14|11245.14|11244.97|11244.97|0
1606739480000|2020-11-30 12:31:20|11245.28|11245.28|11245.97|11245.97|11245.97|11245.97|11245.28|11245.28|0
1606739500000|2020-11-30 12:31:40|11246.48|11246.48|11246.48|11246.48|11246.48|11246.48|11246.48|11246.48|0
1606739510000|2020-11-30 12:31:50|11248.64|11248.64|11250.29|11250.29|11250.67|11250.67|11248.64|11248.64|0
1606739520000|2020-11-30 12:32:00|11250.22|11250.22|11250.25|11250.25|11250.25|11250.25|11249.84|11249.84|0
1606739530000|2020-11-30 12:32:10|11250.49|11250.49|11250.88|11250.88|11251.11|11251.11|11250.49|11250.49|0
1606739540000|2020-11-30 12:32:20|11251.07|11251.07|11252.29|11252.29|11252.29|11252.29|11251.07|11251.07|0
1606739550000|2020-11-30 12:32:30|11251.95|11251.95|11251.55|11251.55|11251.95|11251.95|11251.44|11251.44|0
1606739560000|2020-11-30 12:32:40|11251.7|11251.7|11252.27|11252.27|11252.65|11252.65|11251.7|11251.7|0
1606739570000|2020-11-30 12:32:50|11252.08|11252.08|11252.65|11252.65|11252.65|11252.65|11252.08|11252.08|0
1606739580000|2020-11-30 12:33:00|11252.82|11252.82|11252.82|11252.82|11252.82|11252.82|11252.82|11252.82|0
1606739590000|2020-11-30 12:33:10|11252.95|11252.95|11254.02|11254.02|11254.02|11254.02|11252.95|11252.95|0
1606739610000|2020-11-30 12:33:30|11254.84|11254.84|11258.45|11258.45|11258.45|11258.45|11254.69|11254.69|0
1606739620000|2020-11-30 12:33:40|11258.64|11258.64|11258.31|11258.31|11259.46|11259.46|11258.31|11258.31|0
1606739630000|2020-11-30 12:33:50|11257.37|11257.37|11252.15|11252.15|11257.37|11257.37|11251.86|11251.86|0
1606739640000|2020-11-30 12:34:00|11252.03|11252.03|11253.14|11253.14|11253.23|11253.23|11252.03|11252.03|0
1606739660000|2020-11-30 12:34:20|11253.61|11253.61|11253.37|11253.37|11253.61|11253.61|11253.37|11253.37|0
1606739670000|2020-11-30 12:34:30|11253.28|11253.28|11253.19|11253.19|11253.4|11253.4|11253.19|11253.19|0
1606739680000|2020-11-30 12:34:40|11253.36|11253.36|11254.19|11254.19|11254.19|11254.19|11253.36|11253.36|0
1606739690000|2020-11-30 12:34:50|11253.72|11253.72|11253.14|11253.14|11253.95|11253.95|11253.14|11253.14|0
1606739700000|2020-11-30 12:35:00|11253.07|11253.07|11253|11253|11253.07|11253.07|11253|11253|0
1606739710000|2020-11-30 12:35:10|11253.17|11253.17|11253.42|11253.42|11254.04|11254.04|11253.05|11253.05|0
1606739720000|2020-11-30 12:35:20|11253.25|11253.25|11254.58|11254.58|11254.58|11254.58|11253.25|11253.25|0
1606739730000|2020-11-30 12:35:30|11254.45|11254.45|11254.07|11254.07|11254.45|11254.45|11254.07|11254.07|0
1606739740000|2020-11-30 12:35:40|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|0
1606739750000|2020-11-30 12:35:50|11253.12|11253.12|11252.29|11252.29|11253.12|11253.12|11252.29|11252.29|0
1606739760000|2020-11-30 12:36:00|11252.67|11252.67|11252.18|11252.18|11252.86|11252.86|11252.18|11252.18|0
1606739780000|2020-11-30 12:36:20|11251.98|11251.98|11251.85|11251.85|11251.98|11251.98|11251.85|11251.85|0
1606739790000|2020-11-30 12:36:30|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|11251.61|0
1606739800000|2020-11-30 12:36:40|11251.74|11251.74|11251.74|11251.74|11251.74|11251.74|11251.74|11251.74|0
1606739810000|2020-11-30 12:36:50|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|11251.33|0
1606739830000|2020-11-30 12:37:10|11251.56|11251.56|11251.8|11251.8|11251.8|11251.8|11251.56|11251.56|0
1606739840000|2020-11-30 12:37:20|11250.97|11250.97|11250.74|11250.74|11250.97|11250.97|11250.74|11250.74|0
1606739860000|2020-11-30 12:37:40|11250.64|11250.64|11250.64|11250.64|11250.64|11250.64|11250.64|11250.64|0
1606739870000|2020-11-30 12:37:50|11251.27|11251.27|11251.44|11251.44|11251.44|11251.44|11250.88|11250.88|0
1606739880000|2020-11-30 12:38:00|11251.53|11251.53|11251.53|11251.53|11251.53|11251.53|11251.53|11251.53|0
1606739890000|2020-11-30 12:38:10|11251.76|11251.76|11252.01|11252.01|11252.01|11252.01|11251.52|11251.52|0
1606739900000|2020-11-30 12:38:20|11251.78|11251.78|11251.78|11251.78|11251.78|11251.78|11251.78|11251.78|0
1606739920000|2020-11-30 12:38:40|11251.66|11251.66|11251.78|11251.78|11251.78|11251.78|11251.66|11251.66|0
1606739930000|2020-11-30 12:38:50|11251.86|11251.86|11251.86|11251.86|11251.86|11251.86|11251.86|11251.86|0
1606739940000|2020-11-30 12:39:00|11252.1|11252.1|11252.1|11252.1|11252.1|11252.1|11252.1|11252.1|0
1606739960000|2020-11-30 12:39:20|11251.73|11251.73|11251.9|11251.9|11251.9|11251.9|11251.73|11251.73|0
1606739970000|2020-11-30 12:39:30|11252.02|11252.02|11252.29|11252.29|11252.39|11252.39|11252.02|11252.02|0
1606739980000|2020-11-30 12:39:40|11252.18|11252.18|11252.18|11252.18|11252.18|11252.18|11252.18|11252.18|0
1606739990000|2020-11-30 12:39:50|11252.31|11252.31|11252.31|11252.31|11252.31|11252.31|11252.31|11252.31|0
1606740000000|2020-11-30 12:40:00|11252.43|11252.43|11253.32|11253.32|11253.32|11253.32|11252.43|11252.43|0
1606740010000|2020-11-30 12:40:10|11253.43|11253.43|11253.72|11253.72|11253.72|11253.72|11253.43|11253.43|0
1606740020000|2020-11-30 12:40:20|11254.44|11254.44|11254.44|11254.44|11254.44|11254.44|11254.44|11254.44|0
1606740050000|2020-11-30 12:40:50|11255.06|11255.06|11253.84|11253.84|11255.06|11255.06|11253.84|11253.84|0
1606740060000|2020-11-30 12:41:00|11253.54|11253.54|11252.49|11252.49|11253.54|11253.54|11252.49|11252.49|0
1606740070000|2020-11-30 12:41:10|11252.25|11252.25|11252.16|11252.16|11252.25|11252.25|11252.16|11252.16|0
1606740080000|2020-11-30 12:41:20|11251.53|11251.53|11251.53|11251.53|11251.53|11251.53|11251.53|11251.53|0
1606740100000|2020-11-30 12:41:40|11251.3|11251.3|11251.34|11251.34|11251.71|11251.71|11251.13|11251.13|0
1606740110000|2020-11-30 12:41:50|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|0
1606740140000|2020-11-30 12:42:20|11250.99|11250.99|11250.99|11250.99|11251.06|11251.06|11250.99|11250.99|0
1606740150000|2020-11-30 12:42:30|11250.17|11250.17|11250.17|11250.17|11250.17|11250.17|11250.17|11250.17|0
1606740160000|2020-11-30 12:42:40|11250.71|11250.71|11250.75|11250.75|11250.75|11250.75|11250.52|11250.52|0
1606740170000|2020-11-30 12:42:50|11250.41|11250.41|11249.37|11249.37|11250.58|11250.58|11249.37|11249.37|0
1606740180000|2020-11-30 12:43:00|11251.02|11251.02|11251.14|11251.14|11251.64|11251.64|11251.02|11251.02|0
1606740190000|2020-11-30 12:43:10|11250.84|11250.84|11250.37|11250.37|11250.84|11250.84|11250.37|11250.37|0
1606740210000|2020-11-30 12:43:30|11250.24|11250.24|11250.31|11250.31|11250.31|11250.31|11250.24|11250.24|0
1606740220000|2020-11-30 12:43:40|11251.96|11251.96|11252.43|11252.43|11252.43|11252.43|11251.57|11251.57|0
1606740230000|2020-11-30 12:43:50|11252.6|11252.6|11252.13|11252.13|11252.6|11252.6|11252.13|11252.13|0
1606740240000|2020-11-30 12:44:00|11252.3|11252.3|11253.03|11253.03|11253.03|11253.03|11252.3|11252.3|0
1606740250000|2020-11-30 12:44:10|11253.17|11253.17|11250.9|11250.9|11253.17|11253.17|11250.9|11250.9|0
1606740260000|2020-11-30 12:44:20|11250.6|11250.6|11250.6|11250.6|11250.6|11250.6|11250.6|11250.6|0
1606740270000|2020-11-30 12:44:30|11250.47|11250.47|11250.68|11250.68|11250.68|11250.68|11250.34|11250.34|0
1606740280000|2020-11-30 12:44:40|11250.59|11250.59|11250.17|11250.17|11250.59|11250.59|11250.17|11250.17|0
1606740290000|2020-11-30 12:44:50|11250.51|11250.51|11250.58|11250.58|11250.58|11250.58|11250.51|11250.51|0
1606740300000|2020-11-30 12:45:00|11250.75|11250.75|11251.02|11251.02|11251.11|11251.11|11250.75|11250.75|0
1606740310000|2020-11-30 12:45:10|11251.6|11251.6|11251.6|11251.6|11251.6|11251.6|11251.6|11251.6|0
1606740320000|2020-11-30 12:45:20|11251.51|11251.51|11252.27|11252.27|11252.27|11252.27|11251.51|11251.51|0
1606740330000|2020-11-30 12:45:30|11252.86|11252.86|11252.2|11252.2|11252.86|11252.86|11252.2|11252.2|0
1606740340000|2020-11-30 12:45:40|11252.11|11252.11|11250.82|11250.82|11252.11|11252.11|11250.11|11250.11|0
1606740350000|2020-11-30 12:45:50|11251|11251|11250.38|11250.38|11251|11251|11250.38|11250.38|0
1606740360000|2020-11-30 12:46:00|11250.24|11250.24|11251.45|11251.45|11251.45|11251.45|11250|11250|0
1606740370000|2020-11-30 12:46:10|11251.64|11251.64|11251.64|11251.64|11251.64|11251.64|11251.64|11251.64|0
1606740380000|2020-11-30 12:46:20|11251.17|11251.17|11251.4|11251.4|11251.64|11251.64|11250.93|11250.93|0
1606740390000|2020-11-30 12:46:30|11250.8|11250.8|11250.8|11250.8|11250.8|11250.8|11250.8|11250.8|0
1606740400000|2020-11-30 12:46:40|11250.86|11250.86|11250.64|11250.64|11251|11251|11250.64|11250.64|0
1606740410000|2020-11-30 12:46:50|11250.93|11250.93|11250.93|11250.93|11250.93|11250.93|11250.93|11250.93|0
1606740420000|2020-11-30 12:47:00|11250.2|11250.2|11250.09|11250.09|11250.2|11250.2|11250.09|11250.09|0
1606740430000|2020-11-30 12:47:10|11250.23|11250.23|11250.53|11250.53|11250.53|11250.53|11250.23|11250.23|0
1606740440000|2020-11-30 12:47:20|11250.43|11250.43|11250.57|11250.57|11250.57|11250.57|11250.43|11250.43|0
1606740450000|2020-11-30 12:47:30|11250.4|11250.4|11250.87|11250.87|11250.87|11250.87|11250.4|11250.4|0
1606740460000|2020-11-30 12:47:40|11250.97|11250.97|11250.79|11250.79|11250.97|11250.97|11250.79|11250.79|0
1606740470000|2020-11-30 12:47:50|11252.44|11252.44|11252.55|11252.55|11252.55|11252.55|11252.44|11252.44|0
1606740480000|2020-11-30 12:48:00|11252.36|11252.36|11252.42|11252.42|11252.53|11252.53|11252.19|11252.19|0
1606740490000|2020-11-30 12:48:10|11252.97|11252.97|11253.79|11253.79|11253.79|11253.79|11252.97|11252.97|0
1606740500000|2020-11-30 12:48:20|11253.98|11253.98|11253.98|11253.98|11253.98|11253.98|11253.98|11253.98|0
1606740520000|2020-11-30 12:48:40|11253.79|11253.79|11253.05|11253.05|11253.79|11253.79|11253.05|11253.05|0
1606740530000|2020-11-30 12:48:50|11252.88|11252.88|11252.88|11252.88|11252.88|11252.88|11252.88|11252.88|0
1606740550000|2020-11-30 12:49:10|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|11252.59|0
1606740560000|2020-11-30 12:49:20|11251.86|11251.86|11252.31|11252.31|11252.31|11252.31|11251.86|11251.86|0
1606740570000|2020-11-30 12:49:30|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|11252.48|0
1606740580000|2020-11-30 12:49:40|11252.12|11252.12|11252.12|11252.12|11252.12|11252.12|11252.12|11252.12|0
1606740590000|2020-11-30 12:49:50|11252.25|11252.25|11252.25|11252.25|11252.25|11252.25|11252.25|11252.25|0
1606740600000|2020-11-30 12:50:00|11252.4|11252.4|11252.16|11252.16|11252.4|11252.4|11252.16|11252.16|0
1606740610000|2020-11-30 12:50:10|11252.01|11252.01|11252.01|11252.01|11252.01|11252.01|11252.01|11252.01|0
1606740620000|2020-11-30 12:50:20|11250.88|11250.88|11250.88|11250.88|11250.88|11250.88|11250.88|11250.88|0
1606740630000|2020-11-30 12:50:30|11250.06|11250.06|11249.47|11249.47|11250.3|11250.3|11249.47|11249.47|0
1606740650000|2020-11-30 12:50:50|11249.57|11249.57|11249.86|11249.86|11249.86|11249.86|11249.57|11249.57|0
1606740660000|2020-11-30 12:51:00|11249.48|11249.48|11249.48|11249.48|11249.48|11249.48|11249.48|11249.48|0
1606740720000|2020-11-30 12:52:00|11249.33|11249.33|11249.77|11249.77|11249.77|11249.77|11249.33|11249.33|0
1606740730000|2020-11-30 12:52:10|11250.06|11250.06|11250.2|11250.2|11250.35|11250.35|11250.06|11250.06|0
1606740740000|2020-11-30 12:52:20|11250.9|11250.9|11248.18|11248.18|11250.9|11250.9|11248.18|11248.18|0
1606740750000|2020-11-30 12:52:30|11247.89|11247.89|11247.89|11247.89|11247.89|11247.89|11247.89|11247.89|0
1606740760000|2020-11-30 12:52:40|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|0
1606740770000|2020-11-30 12:52:50|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|0
1606740780000|2020-11-30 12:53:00|11247.81|11247.81|11247.81|11247.81|11247.81|11247.81|11247.81|11247.81|0
1606740790000|2020-11-30 12:53:10|11247.95|11247.95|11246.31|11246.31|11247.95|11247.95|11246.31|11246.31|0
1606740800000|2020-11-30 12:53:20|11246.22|11246.22|11246.22|11246.22|11246.22|11246.22|11246.22|11246.22|0
1606740810000|2020-11-30 12:53:30|11246.08|11246.08|11246.08|11246.08|11246.08|11246.08|11246.08|11246.08|0
1606740820000|2020-11-30 12:53:40|11247.48|11247.48|11247.83|11247.83|11247.83|11247.83|11247.48|11247.48|0
1606740840000|2020-11-30 12:54:00|11247.74|11247.74|11247.74|11247.74|11247.74|11247.74|11247.74|11247.74|0
1606740860000|2020-11-30 12:54:20|11247.44|11247.44|11246.83|11246.83|11247.44|11247.44|11246.83|11246.83|0
1606740880000|2020-11-30 12:54:40|11246.57|11246.57|11246.57|11246.57|11246.57|11246.57|11246.57|11246.57|0
1606740890000|2020-11-30 12:54:50|11245.17|11245.17|11245.75|11245.75|11245.75|11245.75|11245.17|11245.17|0
1606740900000|2020-11-30 12:55:00|11245.46|11245.46|11245.29|11245.29|11245.46|11245.46|11245.29|11245.29|0
1606740910000|2020-11-30 12:55:10|11245.16|11245.16|11245.16|11245.16|11245.16|11245.16|11245.16|11245.16|0
1606740920000|2020-11-30 12:55:20|11245.53|11245.53|11246.36|11246.36|11246.36|11246.36|11245.53|11245.53|0
1606740940000|2020-11-30 12:55:40|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|11246.19|0
1606740950000|2020-11-30 12:55:50|11246.36|11246.36|11246.36|11246.36|11246.36|11246.36|11246.36|11246.36|0
1606740960000|2020-11-30 12:56:00|11246.09|11246.09|11246.09|11246.09|11246.09|11246.09|11246.09|11246.09|0
1606740970000|2020-11-30 12:56:10|11245.92|11245.92|11246.16|11246.16|11246.16|11246.16|11245.92|11245.92|0
1606740980000|2020-11-30 12:56:20|11246.39|11246.39|11247.08|11247.08|11247.29|11247.29|11246.39|11246.39|0
1606740990000|2020-11-30 12:56:30|11247.28|11247.28|11247.08|11247.08|11247.28|11247.28|11247.08|11247.08|0
1606741000000|2020-11-30 12:56:40|11247.01|11247.01|11247.15|11247.15|11247.15|11247.15|11247.01|11247.01|0
1606741010000|2020-11-30 12:56:50|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|11247.01|0
1606741020000|2020-11-30 12:57:00|11246.82|11246.82|11246.68|11246.68|11246.82|11246.82|11246.68|11246.68|0
1606741030000|2020-11-30 12:57:10|11246.75|11246.75|11246.88|11246.88|11246.88|11246.88|11246.75|11246.75|0
1606741040000|2020-11-30 12:57:20|11247.15|11247.15|11247.15|11247.15|11247.15|11247.15|11247.15|11247.15|0
1606741060000|2020-11-30 12:57:40|11246.86|11246.86|11246.32|11246.32|11246.86|11246.86|11246.32|11246.32|0
1606741080000|2020-11-30 12:58:00|11246.03|11246.03|11247.05|11247.05|11247.22|11247.22|11246.03|11246.03|0
1606741090000|2020-11-30 12:58:10|11247.23|11247.23|11247.8|11247.8|11247.8|11247.8|11247.23|11247.23|0
1606741100000|2020-11-30 12:58:20|11247.56|11247.56|11248.28|11248.28|11248.28|11248.28|11247.44|11247.44|0
1606741110000|2020-11-30 12:58:30|11248.17|11248.17|11248.17|11248.17|11248.17|11248.17|11248.17|11248.17|0
1606741120000|2020-11-30 12:58:40|11248.46|11248.46|11248.46|11248.46|11248.46|11248.46|11248.46|11248.46|0
1606741140000|2020-11-30 12:59:00|11248.82|11248.82|11249.04|11249.04|11249.04|11249.04|11248.21|11248.21|0
1606741150000|2020-11-30 12:59:10|11248.53|11248.53|11248.53|11248.53|11248.53|11248.53|11248.53|11248.53|0
1606741160000|2020-11-30 12:59:20|11248.71|11248.71|11248.33|11248.33|11248.71|11248.71|11248.33|11248.33|0
1606741170000|2020-11-30 12:59:30|11247.74|11247.74|11247.49|11247.49|11247.74|11247.74|11247.49|11247.49|0
1606741180000|2020-11-30 12:59:40|11247.56|11247.56|11247.22|11247.22|11247.56|11247.56|11247.22|11247.22|0
1606741190000|2020-11-30 12:59:50|11247.1|11247.1|11246.28|11246.28|11247.1|11247.1|11246.28|11246.28|0
1606741200000|2020-11-30 13:00:00|11246.09|11246.09|11246.12|11246.12|11246.12|11246.12|11245.82|11245.82|0
1606741210000|2020-11-30 13:00:10|11247.76|11247.76|11247.64|11247.64|11247.76|11247.76|11247.64|11247.64|0
1606741220000|2020-11-30 13:00:20|11246.81|11246.81|11248.31|11248.31|11248.31|11248.31|11246.81|11246.81|0
1606741230000|2020-11-30 13:00:30|11248.55|11248.55|11247.66|11247.66|11248.55|11248.55|11247.66|11247.66|0
1606741240000|2020-11-30 13:00:40|11247.54|11247.54|11247.54|11247.54|11247.54|11247.54|11247.54|11247.54|0
1606741250000|2020-11-30 13:00:50|11248.12|11248.12|11246.47|11246.47|11248.12|11248.12|11246.47|11246.47|0
1606741260000|2020-11-30 13:01:00|11246.33|11246.33|11245.51|11245.51|11246.33|11246.33|11245.51|11245.51|0
1606741270000|2020-11-30 13:01:10|11245.57|11245.57|11245.45|11245.45|11245.57|11245.57|11245.45|11245.45|0
1606741280000|2020-11-30 13:01:20|11245.62|11245.62|11245.88|11245.88|11245.88|11245.88|11245.62|11245.62|0
1606741290000|2020-11-30 13:01:30|11245.56|11245.56|11245.88|11245.88|11245.88|11245.88|11245.41|11245.41|0
1606741300000|2020-11-30 13:01:40|11246.11|11246.11|11245.1|11245.1|11246.11|11246.11|11245.1|11245.1|0
1606741310000|2020-11-30 13:01:50|11245.44|11245.44|11245.44|11245.44|11245.44|11245.44|11245.44|11245.44|0
1606741320000|2020-11-30 13:02:00|11245.58|11245.58|11246.54|11246.54|11246.54|11246.54|11245.58|11245.58|0
1606741330000|2020-11-30 13:02:10|11246.68|11246.68|11246.91|11246.91|11246.91|11246.91|11246.68|11246.68|0
1606741340000|2020-11-30 13:02:20|11247.24|11247.24|11247.7|11247.7|11247.7|11247.7|11247.24|11247.24|0
1606741350000|2020-11-30 13:02:30|11247.36|11247.36|11248.12|11248.12|11248.29|11248.29|11247.36|11247.36|0
1606741360000|2020-11-30 13:02:40|11248.74|11248.74|11247.92|11247.92|11248.74|11248.74|11247.92|11247.92|0
1606741370000|2020-11-30 13:02:50|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|0
1606741420000|2020-11-30 13:03:40|11247.34|11247.34|11247.39|11247.39|11247.51|11247.51|11247.34|11247.34|0
1606741430000|2020-11-30 13:03:50|11246.46|11246.46|11246.46|11246.46|11246.46|11246.46|11246.46|11246.46|0
1606741450000|2020-11-30 13:04:10|11245.73|11245.73|11246.1|11246.1|11246.1|11246.1|11245.73|11245.73|0
1606741460000|2020-11-30 13:04:20|11245.98|11245.98|11246.32|11246.32|11246.32|11246.32|11245.86|11245.86|0
1606741470000|2020-11-30 13:04:30|11246.79|11246.79|11247.61|11247.61|11247.61|11247.61|11246.79|11246.79|0
1606741480000|2020-11-30 13:04:40|11247.54|11247.54|11247.54|11247.54|11247.54|11247.54|11247.54|11247.54|0
1606741490000|2020-11-30 13:04:50|11247.47|11247.47|11248.1|11248.1|11248.1|11248.1|11247.47|11247.47|0
1606741500000|2020-11-30 13:05:00|11247.95|11247.95|11247.95|11247.95|11247.95|11247.95|11247.95|11247.95|0
1606741530000|2020-11-30 13:05:30|11247.86|11247.86|11247.86|11247.86|11247.86|11247.86|11247.86|11247.86|0
1606741540000|2020-11-30 13:05:40|11248.22|11248.22|11248.41|11248.41|11248.41|11248.41|11248.22|11248.22|0
1606741560000|2020-11-30 13:06:00|11248.11|11248.11|11248.11|11248.11|11248.11|11248.11|11248.11|11248.11|0
1606741570000|2020-11-30 13:06:10|11248.03|11248.03|11247.94|11247.94|11248.03|11248.03|11247.94|11247.94|0
1606741580000|2020-11-30 13:06:20|11247.12|11247.12|11247.5|11247.5|11247.5|11247.5|11247.12|11247.12|0
1606741590000|2020-11-30 13:06:30|11247.43|11247.43|11246.75|11246.75|11247.43|11247.43|11246.75|11246.75|0
1606741600000|2020-11-30 13:06:40|11247.13|11247.13|11247.13|11247.13|11247.13|11247.13|11247.13|11247.13|0
1606741610000|2020-11-30 13:06:50|11246.31|11246.31|11246.31|11246.31|11246.31|11246.31|11246.31|11246.31|0
1606741620000|2020-11-30 13:07:00|11246.65|11246.65|11246.65|11246.65|11246.65|11246.65|11246.65|11246.65|0
1606741630000|2020-11-30 13:07:10|11246.48|11246.48|11246.48|11246.48|11246.48|11246.48|11246.48|11246.48|0
1606741650000|2020-11-30 13:07:30|11246.24|11246.24|11246.36|11246.36|11246.36|11246.36|11246.24|11246.24|0
1606741660000|2020-11-30 13:07:40|11245.78|11245.78|11245.78|11245.78|11245.78|11245.78|11245.78|11245.78|0
1606741680000|2020-11-30 13:08:00|11245.54|11245.54|11245.42|11245.42|11245.54|11245.54|11245.42|11245.42|0
1606741690000|2020-11-30 13:08:10|11245.47|11245.47|11245.47|11245.47|11245.47|11245.47|11245.47|11245.47|0
1606741700000|2020-11-30 13:08:20|11244.77|11244.77|11243.97|11243.97|11244.77|11244.77|11243.97|11243.97|0
1606741710000|2020-11-30 13:08:30|11243.73|11243.73|11243.31|11243.31|11243.73|11243.73|11243.31|11243.31|0
1606741730000|2020-11-30 13:08:50|11243.59|11243.59|11243.59|11243.59|11243.59|11243.59|11243.59|11243.59|0
1606741740000|2020-11-30 13:09:00|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|11243.97|0
1606741750000|2020-11-30 13:09:10|11244.04|11244.04|11243.43|11243.43|11244.04|11244.04|11243.43|11243.43|0
1606741760000|2020-11-30 13:09:20|11243.36|11243.36|11243.36|11243.36|11243.36|11243.36|11243.36|11243.36|0
1606741770000|2020-11-30 13:09:30|11243.01|11243.01|11241.74|11241.74|11243.01|11243.01|11241.36|11241.36|0
1606741780000|2020-11-30 13:09:40|11241.18|11241.18|11240.99|11240.99|11241.18|11241.18|11240.8|11240.8|0
1606741800000|2020-11-30 13:10:00|11241.35|11241.35|11241.72|11241.72|11241.72|11241.72|11241.35|11241.35|0
1606741820000|2020-11-30 13:10:20|11242.54|11242.54|11242.78|11242.78|11243.6|11243.6|11242.54|11242.54|0
1606741830000|2020-11-30 13:10:30|11242.54|11242.54|11242.68|11242.68|11242.68|11242.68|11242.32|11242.32|0
1606741840000|2020-11-30 13:10:40|11242.45|11242.45|11242.28|11242.28|11242.45|11242.45|11242.28|11242.28|0
1606741870000|2020-11-30 13:11:10|11241.45|11241.45|11241.09|11241.09|11241.45|11241.45|11241.09|11241.09|0
1606741880000|2020-11-30 13:11:20|11241.32|11241.32|11241.89|11241.89|11241.89|11241.89|11241.32|11241.32|0
1606741890000|2020-11-30 13:11:30|11241.96|11241.96|11241.96|11241.96|11241.96|11241.96|11241.96|11241.96|0
1606741900000|2020-11-30 13:11:40|11241.87|11241.87|11242.1|11242.1|11242.1|11242.1|11241.87|11241.87|0
1606741910000|2020-11-30 13:11:50|11244.14|11244.14|11244.14|11244.14|11244.14|11244.14|11244.14|11244.14|0
1606741930000|2020-11-30 13:12:10|11244.29|11244.29|11241.11|11241.11|11244.29|11244.29|11241.11|11241.11|0
1606741940000|2020-11-30 13:12:20|11240.64|11240.64|11240.64|11240.64|11240.64|11240.64|11240.64|11240.64|0
1606741960000|2020-11-30 13:12:40|11240.4|11240.4|11239.58|11239.58|11240.4|11240.4|11239.58|11239.58|0
1606741970000|2020-11-30 13:12:50|11238.76|11238.76|11238.76|11238.76|11238.76|11238.76|11238.76|11238.76|0
1606741990000|2020-11-30 13:13:10|11238.59|11238.59|11238.59|11238.59|11238.59|11238.59|11238.59|11238.59|0
1606742010000|2020-11-30 13:13:30|11238.22|11238.22|11238.76|11238.76|11238.76|11238.76|11238.22|11238.22|0
1606742020000|2020-11-30 13:13:40|11238.91|11238.91|11238.81|11238.81|11238.91|11238.91|11238.81|11238.81|0
1606742030000|2020-11-30 13:13:50|11238.72|11238.72|11238.51|11238.51|11238.98|11238.98|11238.51|11238.51|0
1606742040000|2020-11-30 13:14:00|11238.27|11238.27|11237.92|11237.92|11238.27|11238.27|11237.92|11237.92|0
1606742050000|2020-11-30 13:14:10|11237.68|11237.68|11237.68|11237.68|11237.68|11237.68|11237.68|11237.68|0
1606742060000|2020-11-30 13:14:20|11237.56|11237.56|11237.12|11237.12|11237.56|11237.56|11237.12|11237.12|0
1606742070000|2020-11-30 13:14:30|11236.94|11236.94|11236.95|11236.95|11236.95|11236.95|11236.75|11236.75|0
1606742080000|2020-11-30 13:14:40|11236.8|11236.8|11236.8|11236.8|11236.8|11236.8|11236.8|11236.8|0
1606742090000|2020-11-30 13:14:50|11236.66|11236.66|11236.66|11236.66|11236.66|11236.66|11236.66|11236.66|0
1606742100000|2020-11-30 13:15:00|11236.28|11236.28|11236.36|11236.36|11237.18|11237.18|11236.28|11236.28|0
1606742110000|2020-11-30 13:15:10|11236.44|11236.44|11237.87|11237.87|11237.87|11237.87|11236.44|11236.44|0
1606742150000|2020-11-30 13:15:50|11237.99|11237.99|11237.99|11237.99|11237.99|11237.99|11237.99|11237.99|0
1606742170000|2020-11-30 13:16:10|11238.55|11238.55|11238.55|11238.55|11238.55|11238.55|11238.55|11238.55|0
1606742200000|2020-11-30 13:16:40|11238.48|11238.48|11239.31|11239.31|11239.31|11239.31|11238.41|11238.41|0
1606742220000|2020-11-30 13:17:00|11239.19|11239.19|11239.22|11239.22|11239.22|11239.22|11239.1|11239.1|0
1606742230000|2020-11-30 13:17:10|11238.64|11238.64|11237.86|11237.86|11238.78|11238.78|11237.24|11237.24|0
1606742240000|2020-11-30 13:17:20|11237.99|11237.99|11237.99|11237.99|11237.99|11237.99|11237.99|11237.99|0
1606742250000|2020-11-30 13:17:30|11237.63|11237.63|11237.51|11237.51|11237.63|11237.63|11237.51|11237.51|0
1606742260000|2020-11-30 13:17:40|11237.42|11237.42|11237.42|11237.42|11237.42|11237.42|11237.42|11237.42|0
1606742270000|2020-11-30 13:17:50|11237.18|11237.18|11237.06|11237.06|11237.18|11237.18|11237.06|11237.06|0
1606742280000|2020-11-30 13:18:00|11237.35|11237.35|11236.73|11236.73|11237.35|11237.35|11236.49|11236.49|0
1606742300000|2020-11-30 13:18:20|11235.91|11235.91|11235.91|11235.91|11235.91|11235.91|11235.91|11235.91|0
1606742310000|2020-11-30 13:18:30|11236.19|11236.19|11236.19|11236.19|11236.19|11236.19|11236.19|11236.19|0
1606742320000|2020-11-30 13:18:40|11235.83|11235.83|11235.32|11235.32|11235.83|11235.83|11235.32|11235.32|0
1606742330000|2020-11-30 13:18:50|11235.15|11235.15|11234.75|11234.75|11235.15|11235.15|11234.75|11234.75|0
1606742340000|2020-11-30 13:19:00|11234.51|11234.51|11234.28|11234.28|11234.51|11234.51|11234.28|11234.28|0
1606742370000|2020-11-30 13:19:30|11234.14|11234.14|11234.61|11234.61|11234.61|11234.61|11234.14|11234.14|0
1606742380000|2020-11-30 13:19:40|11233.79|11233.79|11234.15|11234.15|11234.61|11234.61|11232.97|11232.97|0
1606742400000|2020-11-30 13:20:00|11234|11234|11234|11234|11234|11234|11234|11234|0
1606742440000|2020-11-30 13:20:40|11233.71|11233.71|11233.71|11233.71|11233.71|11233.71|11233.71|11233.71|0
1606742450000|2020-11-30 13:20:50|11233.64|11233.64|11233.06|11233.06|11233.64|11233.64|11233.06|11233.06|0
1606742460000|2020-11-30 13:21:00|11233.35|11233.35|11233.28|11233.28|11233.35|11233.35|11233.28|11233.28|0
1606742470000|2020-11-30 13:21:10|11233.14|11233.14|11232.91|11232.91|11233.14|11233.14|11232.91|11232.91|0
1606742480000|2020-11-30 13:21:20|11232.77|11232.77|11232.77|11232.77|11232.77|11232.77|11232.77|11232.77|0
1606742500000|2020-11-30 13:21:40|11232.89|11232.89|11232.77|11232.77|11232.89|11232.89|11232.77|11232.77|0
1606742510000|2020-11-30 13:21:50|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|0
1606742520000|2020-11-30 13:22:00|11233.35|11233.35|11234.27|11234.27|11234.27|11234.27|11233.35|11233.35|0
1606742530000|2020-11-30 13:22:10|11233.62|11233.62|11233.62|11233.62|11233.62|11233.62|11233.62|11233.62|0
1606742570000|2020-11-30 13:22:50|11233.54|11233.54|11233.37|11233.37|11233.54|11233.54|11233.37|11233.37|0
1606742580000|2020-11-30 13:23:00|11232.54|11232.54|11232.46|11232.46|11232.54|11232.54|11232.46|11232.46|0
1606742590000|2020-11-30 13:23:10|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|0
1606742600000|2020-11-30 13:23:20|11232.88|11232.88|11232.88|11232.88|11232.88|11232.88|11232.88|11232.88|0
1606742610000|2020-11-30 13:23:30|11232.41|11232.41|11232.41|11232.41|11232.41|11232.41|11232.41|11232.41|0
1606742620000|2020-11-30 13:23:40|11232.32|11232.32|11232.61|11232.61|11232.61|11232.61|11232.32|11232.32|0
1606742630000|2020-11-30 13:23:50|11232.97|11232.97|11232.97|11232.97|11232.97|11232.97|11232.97|11232.97|0
1606742640000|2020-11-30 13:24:00|11233.09|11233.09|11233.8|11233.8|11233.8|11233.8|11233.09|11233.09|0
1606742650000|2020-11-30 13:24:10|11233.63|11233.63|11233.46|11233.46|11233.63|11233.63|11233.46|11233.46|0
1606742660000|2020-11-30 13:24:20|11233.23|11233.23|11233.29|11233.29|11233.46|11233.46|11233.23|11233.23|0
1606742670000|2020-11-30 13:24:30|11232.36|11232.36|11232.41|11232.41|11232.41|11232.41|11232.26|11232.26|0
1606742680000|2020-11-30 13:24:40|11232.15|11232.15|11232.56|11232.56|11232.56|11232.56|11231.91|11231.91|0
1606742690000|2020-11-30 13:24:50|11232.22|11232.22|11232.66|11232.66|11232.9|11232.9|11232.22|11232.22|0
1606742700000|2020-11-30 13:25:00|11232.83|11232.83|11233.17|11233.17|11233.17|11233.17|11232.83|11232.83|0
1606742720000|2020-11-30 13:25:20|11233|11233|11233.37|11233.37|11233.37|11233.37|11233|11233|0
1606742730000|2020-11-30 13:25:30|11233.2|11233.2|11234.82|11234.82|11234.99|11234.99|11233.2|11233.2|0
1606742740000|2020-11-30 13:25:40|11235.05|11235.05|11235.71|11235.71|11235.71|11235.71|11234.88|11234.88|0
1606742750000|2020-11-30 13:25:50|11235.94|11235.94|11235.94|11235.94|11235.94|11235.94|11235.94|11235.94|0
1606742760000|2020-11-30 13:26:00|11236.17|11236.17|11236.17|11236.17|11236.17|11236.17|11236.17|11236.17|0
1606742770000|2020-11-30 13:26:10|11236.05|11236.05|11237.7|11237.7|11237.7|11237.7|11236.05|11236.05|0
1606742780000|2020-11-30 13:26:20|11239.35|11239.35|11239.35|11239.35|11239.35|11239.35|11239.35|11239.35|0
1606742790000|2020-11-30 13:26:30|11239.15|11239.15|11239.15|11239.15|11239.15|11239.15|11239.15|11239.15|0
1606742800000|2020-11-30 13:26:40|11238.78|11238.78|11237.69|11237.69|11238.85|11238.85|11237.69|11237.69|0
1606742810000|2020-11-30 13:26:50|11237.52|11237.52|11237.15|11237.15|11237.52|11237.52|11237.15|11237.15|0
1606742820000|2020-11-30 13:27:00|11237.06|11237.06|11237.06|11237.06|11237.06|11237.06|11237.06|11237.06|0
1606742830000|2020-11-30 13:27:10|11237.42|11237.42|11236.7|11236.7|11237.42|11237.42|11236.7|11236.7|0
1606742860000|2020-11-30 13:27:40|11236.98|11236.98|11236.98|11236.98|11236.98|11236.98|11236.98|11236.98|0
1606742870000|2020-11-30 13:27:50|11237.16|11237.16|11237.25|11237.25|11237.5|11237.5|11237.15|11237.15|0
1606742880000|2020-11-30 13:28:00|11237.64|11237.64|11237.42|11237.42|11237.64|11237.64|11237.41|11237.41|0
1606742890000|2020-11-30 13:28:10|11237.66|11237.66|11237.66|11237.66|11237.66|11237.66|11237.66|11237.66|0
1606742900000|2020-11-30 13:28:20|11237.89|11237.89|11237.89|11237.89|11237.89|11237.89|11237.76|11237.76|0
1606742910000|2020-11-30 13:28:30|11237.51|11237.51|11237.99|11237.99|11238.1|11238.1|11237.15|11237.15|0
1606742920000|2020-11-30 13:28:40|11237.76|11237.76|11237.76|11237.76|11237.76|11237.76|11237.76|11237.76|0
1606742930000|2020-11-30 13:28:50|11237.54|11237.54|11237.42|11237.42|11237.54|11237.54|11237.42|11237.42|0
1606742940000|2020-11-30 13:29:00|11237.82|11237.82|11238.17|11238.17|11238.17|11238.17|11237.65|11237.65|0
1606742950000|2020-11-30 13:29:10|11237.6|11237.6|11237.7|11237.7|11237.7|11237.7|11237.6|11237.6|0
1606742960000|2020-11-30 13:29:20|11237.92|11237.92|11237.87|11237.87|11237.92|11237.92|11237.7|11237.7|0
1606742970000|2020-11-30 13:29:30|11236.98|11236.98|11236.85|11236.85|11236.98|11236.98|11236.85|11236.85|0
1606742980000|2020-11-30 13:29:40|11237.14|11237.14|11237.04|11237.04|11237.14|11237.14|11237.04|11237.04|0
1606742990000|2020-11-30 13:29:50|11237.26|11237.26|11235.63|11235.63|11237.26|11237.26|11235.63|11235.63|0
1606743000000|2020-11-30 13:30:00|11235.7|11235.7|11235.34|11235.34|11235.7|11235.7|11235.34|11235.34|0
1606743010000|2020-11-30 13:30:10|11234.9|11234.9|11234.9|11234.9|11234.9|11234.9|11234.9|11234.9|0
1606743020000|2020-11-30 13:30:20|11234.66|11234.66|11234.15|11234.15|11234.66|11234.66|11234.15|11234.15|0
1606743040000|2020-11-30 13:30:40|11234.07|11234.07|11232.63|11232.63|11234.07|11234.07|11232.63|11232.63|0
1606743050000|2020-11-30 13:30:50|11232.51|11232.51|11232.78|11232.78|11232.78|11232.78|11232.44|11232.44|0
1606743060000|2020-11-30 13:31:00|11232.54|11232.54|11232.25|11232.25|11232.54|11232.54|11232.25|11232.25|0
1606743070000|2020-11-30 13:31:10|11232.48|11232.48|11232.89|11232.89|11232.89|11232.89|11232.48|11232.48|0
1606743080000|2020-11-30 13:31:20|11233.33|11233.33|11233.83|11233.83|11233.83|11233.83|11233.33|11233.33|0
1606743090000|2020-11-30 13:31:30|11233.25|11233.25|11233.25|11233.25|11233.25|11233.25|11233.25|11233.25|0
1606743100000|2020-11-30 13:31:40|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|0
1606743110000|2020-11-30 13:31:50|11232.77|11232.77|11232.77|11232.77|11232.77|11232.77|11232.77|11232.77|0
1606743130000|2020-11-30 13:32:10|11232.6|11232.6|11232.49|11232.49|11232.6|11232.6|11232.49|11232.49|0
1606743140000|2020-11-30 13:32:20|11233.45|11233.45|11233.45|11233.45|11233.45|11233.45|11233.45|11233.45|0
1606743160000|2020-11-30 13:32:40|11233.33|11233.33|11233.33|11233.33|11233.33|11233.33|11233.33|11233.33|0
1606743170000|2020-11-30 13:32:50|11233.8|11233.8|11233.8|11233.8|11233.8|11233.8|11233.8|11233.8|0
1606743180000|2020-11-30 13:33:00|11233.57|11233.57|11233.33|11233.33|11233.57|11233.57|11233.33|11233.33|0
1606743190000|2020-11-30 13:33:10|11233.24|11233.24|11233.24|11233.24|11233.24|11233.24|11233.24|11233.24|0
1606743200000|2020-11-30 13:33:20|11233.05|11233.05|11232.76|11232.76|11233.05|11233.05|11232.76|11232.76|0
1606743220000|2020-11-30 13:33:40|11231.12|11231.12|11230.29|11230.29|11231.12|11231.12|11230.29|11230.29|0
1606743230000|2020-11-30 13:33:50|11231.12|11231.12|11231.66|11231.66|11231.66|11231.66|11231.12|11231.12|0
1606743240000|2020-11-30 13:34:00|11231.73|11231.73|11231.35|11231.35|11231.73|11231.73|11231.35|11231.35|0
1606743260000|2020-11-30 13:34:20|11231.97|11231.97|11231.44|11231.44|11231.97|11231.97|11231.35|11231.35|0
1606743280000|2020-11-30 13:34:40|11231.7|11231.7|11231.7|11231.7|11231.7|11231.7|11231.7|11231.7|0
1606743290000|2020-11-30 13:34:50|11231.46|11231.46|11231.46|11231.46|11231.58|11231.58|11231.46|11231.46|0
1606743320000|2020-11-30 13:35:20|11231.8|11231.8|11231.8|11231.8|11231.8|11231.8|11231.8|11231.8|0
1606743330000|2020-11-30 13:35:30|11231.63|11231.63|11230.77|11230.77|11231.63|11231.63|11230.64|11230.64|0
1606743340000|2020-11-30 13:35:40|11230.24|11230.24|11230.06|11230.06|11230.24|11230.24|11230.06|11230.06|0
1606743350000|2020-11-30 13:35:50|11229.82|11229.82|11229.41|11229.41|11229.82|11229.82|11229.41|11229.41|0
1606743360000|2020-11-30 13:36:00|11229.23|11229.23|11229.27|11229.27|11229.27|11229.27|11229.03|11229.03|0
1606743370000|2020-11-30 13:36:10|11229.01|11229.01|11228.74|11228.74|11229.01|11229.01|11228.74|11228.74|0
1606743380000|2020-11-30 13:36:20|11228.98|11228.98|11229.52|11229.52|11229.52|11229.52|11228.98|11228.98|0
1606743400000|2020-11-30 13:36:40|11229.45|11229.45|11229.45|11229.45|11229.45|11229.45|11229.45|11229.45|0
1606743410000|2020-11-30 13:36:50|11229.16|11229.16|11229.12|11229.12|11229.16|11229.16|11229.1|11229.1|0
1606743430000|2020-11-30 13:37:10|11229.41|11229.41|11229.41|11229.41|11229.41|11229.41|11229.41|11229.41|0
1606743450000|2020-11-30 13:37:30|11229.32|11229.32|11228.8|11228.8|11229.32|11229.32|11228.8|11228.8|0
1606743460000|2020-11-30 13:37:40|11228.97|11228.97|11229.53|11229.53|11229.53|11229.53|11228.89|11228.89|0
1606743470000|2020-11-30 13:37:50|11229.7|11229.7|11229.06|11229.06|11229.7|11229.7|11229.06|11229.06|0
1606743480000|2020-11-30 13:38:00|11228.85|11228.85|11228.68|11228.68|11228.85|11228.85|11228.68|11228.68|0
1606743500000|2020-11-30 13:38:20|11228.85|11228.85|11229.22|11229.22|11229.22|11229.22|11228.85|11228.85|0
1606743520000|2020-11-30 13:38:40|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|11229.37|0
1606743530000|2020-11-30 13:38:50|11229.75|11229.75|11229.75|11229.75|11229.75|11229.75|11229.75|11229.75|0
1606743550000|2020-11-30 13:39:10|11230.33|11230.33|11230.33|11230.33|11230.33|11230.33|11230.33|11230.33|0
1606743560000|2020-11-30 13:39:20|11229.51|11229.51|11229.51|11229.51|11229.51|11229.51|11229.51|11229.51|0
1606743580000|2020-11-30 13:39:40|11229.34|11229.34|11229.31|11229.31|11229.34|11229.34|11229.31|11229.31|0
1606743590000|2020-11-30 13:39:50|11229.46|11229.46|11229.04|11229.04|11229.8|11229.8|11229.04|11229.04|0
1606743600000|2020-11-30 13:40:00|11228.41|11228.41|11227.79|11227.79|11228.41|11228.41|11227.79|11227.79|0
1606743610000|2020-11-30 13:40:10|11227.94|11227.94|11228.09|11228.09|11228.09|11228.09|11227.94|11227.94|0
1606743620000|2020-11-30 13:40:20|11228.22|11228.22|11228.35|11228.35|11228.35|11228.35|11228.22|11228.22|0
1606743630000|2020-11-30 13:40:30|11228.28|11228.28|11228.28|11228.28|11228.28|11228.28|11228.28|11228.28|0
1606743640000|2020-11-30 13:40:40|11227.92|11227.92|11228.07|11228.07|11228.21|11228.21|11227.92|11227.92|0
1606743650000|2020-11-30 13:40:50|11227.92|11227.92|11228.27|11228.27|11228.27|11228.27|11227.56|11227.56|0
1606743660000|2020-11-30 13:41:00|11229.09|11229.09|11229.09|11229.09|11229.09|11229.09|11229.09|11229.09|0
1606743680000|2020-11-30 13:41:20|11228.95|11228.95|11228.8|11228.8|11228.95|11228.95|11228.8|11228.8|0
1606743690000|2020-11-30 13:41:30|11228.18|11228.18|11227.89|11227.89|11228.18|11228.18|11227.89|11227.89|0
1606743700000|2020-11-30 13:41:40|11227.65|11227.65|11226.72|11226.72|11227.65|11227.65|11226.72|11226.72|0
1606743710000|2020-11-30 13:41:50|11226.95|11226.95|11226.95|11226.95|11226.95|11226.95|11226.95|11226.95|0
1606743730000|2020-11-30 13:42:10|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|0
1606743750000|2020-11-30 13:42:30|11227.66|11227.66|11227.66|11227.66|11227.66|11227.66|11227.66|11227.66|0
1606743780000|2020-11-30 13:43:00|11227.47|11227.47|11228.4|11228.4|11228.4|11228.4|11227.47|11227.47|0
1606743790000|2020-11-30 13:43:10|11229.88|11229.88|11230.86|11230.86|11230.86|11230.86|11229.88|11229.88|0
1606743800000|2020-11-30 13:43:20|11231.15|11231.15|11231.27|11231.27|11231.27|11231.27|11231.15|11231.15|0
1606743810000|2020-11-30 13:43:30|11231.39|11231.39|11231.91|11231.91|11231.91|11231.91|11231.39|11231.39|0
1606743820000|2020-11-30 13:43:40|11231.82|11231.82|11231.82|11231.82|11231.82|11231.82|11231.82|11231.82|0
1606743830000|2020-11-30 13:43:50|11231.62|11231.62|11231.62|11231.62|11231.62|11231.62|11231.62|11231.62|0
1606743840000|2020-11-30 13:44:00|11232.38|11232.38|11232.52|11232.52|11232.52|11232.52|11232.38|11232.38|0
1606743860000|2020-11-30 13:44:20|11232.62|11232.62|11232.62|11232.62|11232.62|11232.62|11232.62|11232.62|0
1606743870000|2020-11-30 13:44:30|11232.43|11232.43|11232.55|11232.55|11232.63|11232.63|11231.5|11231.5|0
1606743880000|2020-11-30 13:44:40|11232.19|11232.19|11232.34|11232.34|11232.36|11232.36|11231.98|11231.98|0
1606743890000|2020-11-30 13:44:50|11232.15|11232.15|11232.41|11232.41|11232.41|11232.41|11232.15|11232.15|0
1606743900000|2020-11-30 13:45:00|11232.48|11232.48|11231.26|11231.26|11232.48|11232.48|11231.15|11231.15|0
1606743910000|2020-11-30 13:45:10|11231.17|11231.17|11231.17|11231.17|11231.17|11231.17|11231.17|11231.17|0
1606743920000|2020-11-30 13:45:20|11230.91|11230.91|11230.69|11230.69|11231.04|11231.04|11230.69|11230.69|0
1606743950000|2020-11-30 13:45:50|11230.52|11230.52|11230.35|11230.35|11230.52|11230.52|11230.35|11230.35|0
1606743970000|2020-11-30 13:46:10|11229.53|11229.53|11229.01|11229.01|11229.53|11229.53|11229.01|11229.01|0
1606743980000|2020-11-30 13:46:20|11228.89|11228.89|11228.31|11228.31|11228.89|11228.89|11228.31|11228.31|0
1606743990000|2020-11-30 13:46:30|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|11227.93|0
1606744000000|2020-11-30 13:46:40|11228.04|11228.04|11228.04|11228.04|11228.04|11228.04|11228.04|11228.04|0
1606744010000|2020-11-30 13:46:50|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|0
1606744030000|2020-11-30 13:47:10|11227.69|11227.69|11227.44|11227.44|11227.78|11227.78|11227.44|11227.44|0
1606744040000|2020-11-30 13:47:20|11227.07|11227.07|11227.07|11227.07|11227.07|11227.07|11227.07|11227.07|0
1606744050000|2020-11-30 13:47:30|11226.98|11226.98|11226.62|11226.62|11226.98|11226.98|11226.62|11226.62|0
1606744060000|2020-11-30 13:47:40|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|0
1606744070000|2020-11-30 13:47:50|11226.12|11226.12|11226.02|11226.02|11226.12|11226.12|11225.85|11225.85|0
1606744080000|2020-11-30 13:48:00|11226.19|11226.19|11225.83|11225.83|11226.19|11226.19|11225.83|11225.83|0
1606744090000|2020-11-30 13:48:10|11224.18|11224.18|11224.18|11224.18|11224.3|11224.3|11224.18|11224.18|0
1606744100000|2020-11-30 13:48:20|11224.25|11224.25|11224.16|11224.16|11224.32|11224.32|11223.2|11223.2|0
1606744110000|2020-11-30 13:48:30|11223.22|11223.22|11222.61|11222.61|11223.22|11223.22|11222.61|11222.61|0
1606744120000|2020-11-30 13:48:40|11222.69|11222.69|11223.57|11223.57|11223.57|11223.57|11222.69|11222.69|0
1606744130000|2020-11-30 13:48:50|11222.33|11222.33|11222.33|11222.33|11222.33|11222.33|11222.33|11222.33|0
1606744140000|2020-11-30 13:49:00|11222.39|11222.39|11222.39|11222.39|11222.39|11222.39|11222.39|11222.39|0
1606744160000|2020-11-30 13:49:20|11222.22|11222.22|11222.05|11222.05|11222.22|11222.22|11222.05|11222.05|0
1606744170000|2020-11-30 13:49:30|11220.89|11220.89|11221.2|11221.2|11221.2|11221.2|11220.89|11220.89|0
1606744180000|2020-11-30 13:49:40|11220.94|11220.94|11220.94|11220.94|11220.94|11220.94|11220.67|11220.67|0
1606744190000|2020-11-30 13:49:50|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|0
1606744200000|2020-11-30 13:50:00|11221.62|11221.62|11222.18|11222.18|11222.18|11222.18|11221.62|11221.62|0
1606744210000|2020-11-30 13:50:10|11222.35|11222.35|11221.52|11221.52|11222.35|11222.35|11221.52|11221.52|0
1606744220000|2020-11-30 13:50:20|11221.55|11221.55|11221.67|11221.67|11221.67|11221.67|11221.55|11221.55|0
1606744240000|2020-11-30 13:50:40|11221.6|11221.6|11222.42|11222.42|11222.72|11222.72|11221.6|11221.6|0
1606744250000|2020-11-30 13:50:50|11222.23|11222.23|11222.23|11222.23|11222.23|11222.23|11221.99|11221.99|0
1606744260000|2020-11-30 13:51:00|11222.05|11222.05|11221.71|11221.71|11222.05|11222.05|11221.71|11221.71|0
1606744270000|2020-11-30 13:51:10|11221.57|11221.57|11221.47|11221.47|11221.57|11221.57|11221.47|11221.47|0
1606744280000|2020-11-30 13:51:20|11221.35|11221.35|11219.98|11219.98|11221.35|11221.35|11219.98|11219.98|0
1606744290000|2020-11-30 13:51:30|11220.27|11220.27|11219.76|11219.76|11220.27|11220.27|11219.76|11219.76|0
1606744300000|2020-11-30 13:51:40|11219.87|11219.87|11219.87|11219.87|11219.87|11219.87|11219.87|11219.87|0
1606744310000|2020-11-30 13:51:50|11220|11220|11220|11220|11220|11220|11220|11220|0
1606744320000|2020-11-30 13:52:00|11220.51|11220.51|11220.51|11220.51|11220.51|11220.51|11220.51|11220.51|0
1606744330000|2020-11-30 13:52:10|11220.93|11220.93|11220.94|11220.94|11221.73|11221.73|11220.67|11220.67|0
1606744340000|2020-11-30 13:52:20|11221.17|11221.17|11220.93|11220.93|11221.17|11221.17|11220.81|11220.81|0
1606744370000|2020-11-30 13:52:50|11220.69|11220.69|11220.46|11220.46|11220.69|11220.69|11220.46|11220.46|0
1606744380000|2020-11-30 13:53:00|11220.69|11220.69|11221.99|11221.99|11222.36|11222.36|11220.69|11220.69|0
1606744390000|2020-11-30 13:53:10|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|0
1606744410000|2020-11-30 13:53:30|11222.95|11222.95|11222.86|11222.86|11222.95|11222.95|11222.86|11222.86|0
1606744420000|2020-11-30 13:53:40|11223.09|11223.09|11222.21|11222.21|11223.09|11223.09|11222.21|11222.21|0
1606744430000|2020-11-30 13:53:50|11221.39|11221.39|11221.39|11221.39|11221.39|11221.39|11221.39|11221.39|0
1606744440000|2020-11-30 13:54:00|11221.68|11221.68|11221.59|11221.59|11221.68|11221.68|11221.39|11221.39|0
1606744460000|2020-11-30 13:54:20|11221.7|11221.7|11221.99|11221.99|11221.99|11221.99|11221.7|11221.7|0
1606744470000|2020-11-30 13:54:30|11223.24|11223.24|11223.27|11223.27|11223.86|11223.86|11223.24|11223.24|0
1606744480000|2020-11-30 13:54:40|11223.34|11223.34|11223.34|11223.34|11223.34|11223.34|11223.34|11223.34|0
1606744490000|2020-11-30 13:54:50|11224.53|11224.53|11225.21|11225.21|11225.21|11225.21|11224.53|11224.53|0
1606744500000|2020-11-30 13:55:00|11225.09|11225.09|11225.09|11225.09|11225.09|11225.09|11225.09|11225.09|0
1606744510000|2020-11-30 13:55:10|11225.92|11225.92|11226.74|11226.74|11226.74|11226.74|11225.92|11225.92|0
1606744520000|2020-11-30 13:55:20|11226.67|11226.67|11227.78|11227.78|11227.78|11227.78|11226.67|11226.67|0
1606744530000|2020-11-30 13:55:30|11228.6|11228.6|11228.6|11228.6|11228.6|11228.6|11228.6|11228.6|0
1606744540000|2020-11-30 13:55:40|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|11227.78|0
1606744550000|2020-11-30 13:55:50|11227.54|11227.54|11227.45|11227.45|11227.54|11227.54|11227.45|11227.45|0
1606744560000|2020-11-30 13:56:00|11227.81|11227.81|11226.69|11226.69|11227.81|11227.81|11226.57|11226.57|0
1606744570000|2020-11-30 13:56:10|11225.86|11225.86|11225.63|11225.63|11225.86|11225.86|11225.63|11225.63|0
1606744580000|2020-11-30 13:56:20|11225.53|11225.53|11225.53|11225.53|11225.53|11225.53|11225.53|11225.53|0
1606744590000|2020-11-30 13:56:30|11226.35|11226.35|11226.35|11226.35|11226.35|11226.35|11226.35|11226.35|0
1606744620000|2020-11-30 13:57:00|11226.49|11226.49|11226.42|11226.42|11226.49|11226.49|11226.42|11226.42|0
1606744630000|2020-11-30 13:57:10|11226.53|11226.53|11226.42|11226.42|11226.53|11226.53|11226.42|11226.42|0
1606744640000|2020-11-30 13:57:20|11226.55|11226.55|11225.92|11225.92|11226.55|11226.55|11225.92|11225.92|0
1606744650000|2020-11-30 13:57:30|11224.28|11224.28|11224.39|11224.39|11224.39|11224.39|11224.28|11224.28|0
1606744660000|2020-11-30 13:57:40|11224.21|11224.21|11224.21|11224.21|11224.21|11224.21|11224.21|11224.21|0
1606744670000|2020-11-30 13:57:50|11224.44|11224.44|11225.6|11225.6|11225.6|11225.6|11224.44|11224.44|0
1606744680000|2020-11-30 13:58:00|11225.89|11225.89|11225.88|11225.88|11226.24|11226.24|11225.76|11225.76|0
1606744690000|2020-11-30 13:58:10|11226.11|11226.11|11226.11|11226.11|11226.11|11226.11|11226.11|11226.11|0
1606744700000|2020-11-30 13:58:20|11225.88|11225.88|11225.88|11225.88|11226.46|11226.46|11225.73|11225.73|0
1606744710000|2020-11-30 13:58:30|11226.03|11226.03|11226.04|11226.04|11226.56|11226.56|11225.74|11225.74|0
1606744720000|2020-11-30 13:58:40|11225.21|11225.21|11225.21|11225.21|11225.21|11225.21|11225.21|11225.21|0
1606744730000|2020-11-30 13:58:50|11225.33|11225.33|11225.83|11225.83|11225.98|11225.98|11225.33|11225.33|0
1606744740000|2020-11-30 13:59:00|11226.45|11226.45|11226.17|11226.17|11227.04|11227.04|11226.17|11226.17|0
1606744760000|2020-11-30 13:59:20|11226.99|11226.99|11226.32|11226.32|11226.99|11226.99|11226.32|11226.32|0
1606744770000|2020-11-30 13:59:30|11226.45|11226.45|11226.51|11226.51|11226.51|11226.51|11226.45|11226.45|0
1606744780000|2020-11-30 13:59:40|11227.14|11227.14|11227.14|11227.14|11227.76|11227.76|11227.14|11227.14|0
1606744790000|2020-11-30 13:59:50|11226.9|11226.9|11226.82|11226.82|11227.17|11227.17|11226.51|11226.51|0
1606744800000|2020-11-30 14:00:00|11227.2|11227.2|11227.09|11227.09|11227.64|11227.64|11227.09|11227.09|0
1606744810000|2020-11-30 14:00:10|11227.71|11227.71|11226.73|11226.73|11227.71|11227.71|11226.73|11226.73|0
1606744830000|2020-11-30 14:00:30|11227.56|11227.56|11229.84|11229.84|11229.84|11229.84|11227.56|11227.56|0
1606744840000|2020-11-30 14:00:40|11229.97|11229.97|11229.9|11229.9|11230.24|11230.24|11229.9|11229.9|0
1606744850000|2020-11-30 14:00:50|11230.16|11230.16|11230.16|11230.16|11230.16|11230.16|11230.16|11230.16|0
1606744860000|2020-11-30 14:01:00|11230.99|11230.99|11229.93|11229.93|11231.23|11231.23|11229.78|11229.78|0
1606744870000|2020-11-30 14:01:10|11229.76|11229.76|11230.58|11230.58|11230.58|11230.58|11229.59|11229.59|0
1606744880000|2020-11-30 14:01:20|11230.87|11230.87|11230.45|11230.45|11231.02|11231.02|11230.45|11230.45|0
1606744890000|2020-11-30 14:01:30|11230.6|11230.6|11230.62|11230.62|11230.62|11230.62|11230.6|11230.6|0
1606744910000|2020-11-30 14:01:50|11230.77|11230.77|11230.04|11230.04|11230.77|11230.77|11230.04|11230.04|0
1606744920000|2020-11-30 14:02:00|11229.97|11229.97|11229.9|11229.9|11229.97|11229.97|11229.9|11229.9|0
1606744930000|2020-11-30 14:02:10|11229.52|11229.52|11225.88|11225.88|11229.52|11229.52|11225.88|11225.88|0
1606744940000|2020-11-30 14:02:20|11225.74|11225.74|11223.99|11223.99|11225.74|11225.74|11223.99|11223.99|0
1606744950000|2020-11-30 14:02:30|11224.36|11224.36|11224.06|11224.06|11224.36|11224.36|11224.06|11224.06|0
1606744970000|2020-11-30 14:02:50|11224.69|11224.69|11224.18|11224.18|11224.69|11224.69|11224.18|11224.18|0
1606744980000|2020-11-30 14:03:00|11223.89|11223.89|11223.19|11223.19|11223.89|11223.89|11223.19|11223.19|0
1606744990000|2020-11-30 14:03:10|11222.57|11222.57|11222.29|11222.29|11222.57|11222.57|11221.95|11221.95|0
1606745010000|2020-11-30 14:03:30|11221.66|11221.66|11221.66|11221.66|11221.66|11221.66|11221.66|11221.66|0
1606745020000|2020-11-30 14:03:40|11220.84|11220.84|11221.08|11221.08|11221.08|11221.08|11220.84|11220.84|0
1606745030000|2020-11-30 14:03:50|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|11220.25|0
1606745040000|2020-11-30 14:04:00|11220.11|11220.11|11219.64|11219.64|11220.11|11220.11|11219.64|11219.64|0
1606745050000|2020-11-30 14:04:10|11218.48|11218.48|11218.48|11218.48|11218.48|11218.48|11218.48|11218.48|0
1606745060000|2020-11-30 14:04:20|11218.41|11218.41|11218.36|11218.36|11218.65|11218.65|11218.36|11218.36|0
1606745070000|2020-11-30 14:04:30|11218.23|11218.23|11217.62|11217.62|11218.23|11218.23|11217.62|11217.62|0
1606745080000|2020-11-30 14:04:40|11217.33|11217.33|11217.33|11217.33|11217.33|11217.33|11217.33|11217.33|0
1606745090000|2020-11-30 14:04:50|11217.67|11217.67|11220.28|11220.28|11220.28|11220.28|11217.67|11217.67|0
1606745100000|2020-11-30 14:05:00|11220.11|11220.11|11220.25|11220.25|11220.25|11220.25|11220.11|11220.11|0
1606745120000|2020-11-30 14:05:20|11220.38|11220.38|11221.01|11221.01|11221.01|11221.01|11220.38|11220.38|0
1606745130000|2020-11-30 14:05:30|11221.39|11221.39|11219.74|11219.74|11221.39|11221.39|11219.74|11219.74|0
1606745140000|2020-11-30 14:05:40|11219.98|11219.98|11220.09|11220.09|11220.09|11220.09|11219.98|11219.98|0
1606745160000|2020-11-30 14:06:00|11219.71|11219.71|11219.71|11219.71|11219.71|11219.71|11219.71|11219.71|0
1606745170000|2020-11-30 14:06:10|11219.61|11219.61|11219.38|11219.38|11219.61|11219.61|11219.38|11219.38|0
1606745180000|2020-11-30 14:06:20|11218.55|11218.55|11218.55|11218.55|11218.55|11218.55|11218.49|11218.49|0
1606745200000|2020-11-30 14:06:40|11218.7|11218.7|11219.06|11219.06|11219.06|11219.06|11218.7|11218.7|0
1606745210000|2020-11-30 14:06:50|11219.21|11219.21|11219.16|11219.16|11219.5|11219.5|11219.16|11219.16|0
1606745230000|2020-11-30 14:07:10|11218.34|11218.34|11217.51|11217.51|11218.34|11218.34|11217.51|11217.51|0
1606745240000|2020-11-30 14:07:20|11217.16|11217.16|11218.07|11218.07|11218.14|11218.14|11217.16|11217.16|0
1606745250000|2020-11-30 14:07:30|11218.24|11218.24|11218.73|11218.73|11218.97|11218.97|11218.24|11218.24|0
1606745260000|2020-11-30 14:07:40|11218.64|11218.64|11218.53|11218.53|11218.65|11218.65|11218.41|11218.41|0
1606745270000|2020-11-30 14:07:50|11218.72|11218.72|11218.73|11218.73|11218.81|11218.81|11218.72|11218.72|0
1606745280000|2020-11-30 14:08:00|11218.9|11218.9|11218.23|11218.23|11218.9|11218.9|11217.71|11217.71|0
1606745290000|2020-11-30 14:08:10|11218.15|11218.15|11217.57|11217.57|11218.15|11218.15|11217.57|11217.57|0
1606745300000|2020-11-30 14:08:20|11217.8|11217.8|11218.68|11218.68|11218.68|11218.68|11217.8|11217.8|0
1606745310000|2020-11-30 14:08:30|11219.12|11219.12|11218.97|11218.97|11219.39|11219.39|11218.97|11218.97|0
1606745320000|2020-11-30 14:08:40|11219.12|11219.12|11219.5|11219.5|11219.5|11219.5|11219.12|11219.12|0
1606745330000|2020-11-30 14:08:50|11220.12|11220.12|11221.37|11221.37|11221.54|11221.54|11220.12|11220.12|0
1606745340000|2020-11-30 14:09:00|11221.47|11221.47|11221.72|11221.72|11221.82|11221.82|11221.47|11221.47|0
1606745350000|2020-11-30 14:09:10|11221.82|11221.82|11223.47|11223.47|11223.47|11223.47|11221.82|11221.82|0
1606745360000|2020-11-30 14:09:20|11224.19|11224.19|11223.4|11223.4|11224.19|11224.19|11222.58|11222.58|0
1606745380000|2020-11-30 14:09:40|11223.17|11223.17|11223.17|11223.17|11223.17|11223.17|11223.17|11223.17|0
1606745390000|2020-11-30 14:09:50|11223.28|11223.28|11223.29|11223.29|11223.48|11223.48|11223.28|11223.28|0
1606745400000|2020-11-30 14:10:00|11224.01|11224.01|11223.73|11223.73|11224.01|11224.01|11223.47|11223.47|0
1606745410000|2020-11-30 14:10:10|11224.35|11224.35|11224.35|11224.35|11224.35|11224.35|11224.35|11224.35|0
1606745450000|2020-11-30 14:10:50|11226.82|11226.82|11226.91|11226.91|11226.91|11226.91|11226|11226|0
1606745460000|2020-11-30 14:11:00|11226.64|11226.64|11226.64|11226.64|11226.64|11226.64|11226.64|11226.64|0
1606745470000|2020-11-30 14:11:10|11226.58|11226.58|11227.52|11227.52|11227.52|11227.52|11226.58|11226.58|0
1606745480000|2020-11-30 14:11:20|11227.41|11227.41|11228.22|11228.22|11228.22|11228.22|11226.93|11226.93|0
1606745490000|2020-11-30 14:11:30|11228.36|11228.36|11231.83|11231.83|11231.83|11231.83|11228.36|11228.36|0
1606745500000|2020-11-30 14:11:40|11232.06|11232.06|11234.18|11234.18|11234.18|11234.18|11232.06|11232.06|0
1606745520000|2020-11-30 14:12:00|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|0
1606745530000|2020-11-30 14:12:10|11233.64|11233.64|11233.64|11233.64|11233.64|11233.64|11233.64|11233.64|0
1606745540000|2020-11-30 14:12:20|11233.79|11233.79|11233.79|11233.79|11233.79|11233.79|11233.79|11233.79|0
1606745560000|2020-11-30 14:12:40|11231.32|11231.32|11231.56|11231.56|11231.56|11231.56|11231.32|11231.32|0
1606745570000|2020-11-30 14:12:50|11231.44|11231.44|11231.44|11231.44|11231.44|11231.44|11231.44|11231.44|0
1606745580000|2020-11-30 14:13:00|11231.82|11231.82|11231.73|11231.73|11231.82|11231.82|11231.73|11231.73|0
1606745600000|2020-11-30 14:13:20|11231.1|11231.1|11232.13|11232.13|11232.13|11232.13|11230.48|11230.48|0
1606745610000|2020-11-30 14:13:30|11232|11232|11231.91|11231.91|11232|11232|11231.91|11231.91|0
1606745620000|2020-11-30 14:13:40|11231.53|11231.53|11231.76|11231.76|11231.76|11231.76|11231.53|11231.53|0
1606745630000|2020-11-30 14:13:50|11231.26|11231.26|11230.85|11230.85|11231.26|11231.26|11230.66|11230.66|0
1606745640000|2020-11-30 14:14:00|11230.78|11230.78|11230.88|11230.88|11230.88|11230.88|11230.44|11230.44|0
1606745650000|2020-11-30 14:14:10|11230.05|11230.05|11229.38|11229.38|11230.05|11230.05|11229.23|11229.23|0
1606745660000|2020-11-30 14:14:20|11229.62|11229.62|11229.17|11229.17|11229.62|11229.62|11229.17|11229.17|0
1606745670000|2020-11-30 14:14:30|11228.93|11228.93|11229.61|11229.61|11229.7|11229.7|11228.05|11228.05|0
1606745690000|2020-11-30 14:14:50|11229.69|11229.69|11230.58|11230.58|11230.58|11230.58|11229.69|11229.69|0
1606745700000|2020-11-30 14:15:00|11231.4|11231.4|11233.91|11233.91|11233.91|11233.91|11231.06|11231.06|0
1606745710000|2020-11-30 14:15:10|11233.76|11233.76|11233.97|11233.97|11233.97|11233.97|11232.43|11232.43|0
1606745740000|2020-11-30 14:15:40|11234.06|11234.06|11234.3|11234.3|11234.3|11234.3|11234.06|11234.06|0
1606745750000|2020-11-30 14:15:50|11234.74|11234.74|11234.74|11234.74|11234.74|11234.74|11234.74|11234.74|0
1606745760000|2020-11-30 14:16:00|11233.91|11233.91|11233.67|11233.67|11233.91|11233.91|11233.48|11233.48|0
1606745770000|2020-11-30 14:16:10|11233.5|11233.5|11230.03|11230.03|11233.5|11233.5|11230.03|11230.03|0
1606745780000|2020-11-30 14:16:20|11229.93|11229.93|11228.39|11228.39|11229.93|11229.93|11228.39|11228.39|0
1606745790000|2020-11-30 14:16:30|11228.25|11228.25|11227.94|11227.94|11228.25|11228.25|11227.94|11227.94|0
1606745810000|2020-11-30 14:16:50|11228.01|11228.01|11228.01|11228.01|11228.01|11228.01|11228.01|11228.01|0
1606745820000|2020-11-30 14:17:00|11228.35|11228.35|11228.51|11228.51|11228.86|11228.86|11228.35|11228.35|0
1606745830000|2020-11-30 14:17:10|11226.86|11226.86|11226.86|11226.86|11226.86|11226.86|11226.86|11226.86|0
1606745850000|2020-11-30 14:17:30|11226.63|11226.63|11226.63|11226.63|11226.63|11226.63|11226.63|11226.63|0
1606745860000|2020-11-30 14:17:40|11226.73|11226.73|11225.91|11225.91|11226.73|11226.73|11225.91|11225.91|0
1606745870000|2020-11-30 14:17:50|11225.82|11225.82|11225.82|11225.82|11225.82|11225.82|11225.82|11225.82|0
1606745890000|2020-11-30 14:18:10|11225.24|11225.24|11224.98|11224.98|11225.62|11225.62|11224.98|11224.98|0
1606745900000|2020-11-30 14:18:20|11226.63|11226.63|11227.5|11227.5|11227.5|11227.5|11226.63|11226.63|0
1606745920000|2020-11-30 14:18:40|11227.39|11227.39|11227.39|11227.39|11227.39|11227.39|11227.39|11227.39|0
1606745930000|2020-11-30 14:18:50|11226.76|11226.76|11227.21|11227.21|11227.21|11227.21|11226.76|11226.76|0
1606745940000|2020-11-30 14:19:00|11227.13|11227.13|11227.42|11227.42|11227.42|11227.42|11227.13|11227.13|0
1606745960000|2020-11-30 14:19:20|11227.54|11227.54|11227.54|11227.54|11227.54|11227.54|11227.54|11227.54|0
1606745970000|2020-11-30 14:19:30|11227.17|11227.17|11226.99|11226.99|11227.31|11227.31|11226.99|11226.99|0
1606745980000|2020-11-30 14:19:40|11227.14|11227.14|11227|11227|11227.14|11227.14|11226.87|11226.87|0
1606745990000|2020-11-30 14:19:50|11227.14|11227.14|11224.43|11224.43|11227.24|11227.24|11224.43|11224.43|0
1606746000000|2020-11-30 14:20:00|11223.99|11223.99|11223.7|11223.7|11223.99|11223.99|11223.7|11223.7|0
1606746010000|2020-11-30 14:20:10|11223.59|11223.59|11221.94|11221.94|11223.59|11223.59|11221.94|11221.94|0
1606746020000|2020-11-30 14:20:20|11221.81|11221.81|11219.37|11219.37|11221.81|11221.81|11219.13|11219.13|0
1606746030000|2020-11-30 14:20:30|11219.16|11219.16|11219.6|11219.6|11219.6|11219.6|11219.16|11219.16|0
1606746040000|2020-11-30 14:20:40|11219.37|11219.37|11219.37|11219.37|11219.37|11219.37|11219.37|11219.37|0
1606746050000|2020-11-30 14:20:50|11218.9|11218.9|11219.39|11219.39|11219.39|11219.39|11218.9|11218.9|0
1606746060000|2020-11-30 14:21:00|11218.56|11218.56|11218.12|11218.12|11218.56|11218.56|11216.92|11216.92|0
1606746070000|2020-11-30 14:21:10|11217.29|11217.29|11217.29|11217.29|11217.29|11217.29|11217.29|11217.29|0
1606746080000|2020-11-30 14:21:20|11217.03|11217.03|11216.71|11216.71|11217.03|11217.03|11216.71|11216.71|0
1606746090000|2020-11-30 14:21:30|11216.42|11216.42|11216.04|11216.04|11216.42|11216.42|11216.04|11216.04|0
1606746100000|2020-11-30 14:21:40|11215.22|11215.22|11214.93|11214.93|11215.75|11215.75|11214.93|11214.93|0
1606746110000|2020-11-30 14:21:50|11215.51|11215.51|11215.78|11215.78|11215.78|11215.78|11215.51|11215.51|0
1606746120000|2020-11-30 14:22:00|11215.9|11215.9|11215.19|11215.19|11215.9|11215.9|11215.19|11215.19|0
1606746130000|2020-11-30 14:22:10|11215.02|11215.02|11214.58|11214.58|11215.02|11215.02|11214.2|11214.2|0
1606746140000|2020-11-30 14:22:20|11214.51|11214.51|11214.89|11214.89|11214.96|11214.96|11214.51|11214.51|0
1606746150000|2020-11-30 14:22:30|11214.75|11214.75|11214.79|11214.79|11214.88|11214.88|11214.6|11214.6|0
1606746160000|2020-11-30 14:22:40|11214.44|11214.44|11214.03|11214.03|11214.44|11214.44|11213.97|11213.97|0
1606746170000|2020-11-30 14:22:50|11213.91|11213.91|11212.31|11212.31|11214.27|11214.27|11212.31|11212.31|0
1606746180000|2020-11-30 14:23:00|11212.08|11212.08|11211.61|11211.61|11212.08|11212.08|11211.61|11211.61|0
1606746190000|2020-11-30 14:23:10|11211.54|11211.54|11211.54|11211.54|11211.54|11211.54|11211.54|11211.54|0
1606746200000|2020-11-30 14:23:20|11211.31|11211.31|11211.31|11211.31|11211.31|11211.31|11211.31|11211.31|0
1606746210000|2020-11-30 14:23:30|11211.19|11211.19|11209.66|11209.66|11211.31|11211.31|11209.66|11209.66|0
1606746220000|2020-11-30 14:23:40|11209.52|11209.52|11209.26|11209.26|11209.52|11209.52|11209.26|11209.26|0
1606746230000|2020-11-30 14:23:50|11209.02|11209.02|11209.36|11209.36|11209.36|11209.36|11209.02|11209.02|0
1606746240000|2020-11-30 14:24:00|11209.98|11209.98|11212.55|11212.55|11213.19|11213.19|11209.98|11209.98|0
1606746250000|2020-11-30 14:24:10|11213.18|11213.18|11213.3|11213.3|11213.3|11213.3|11212.47|11212.47|0
1606746270000|2020-11-30 14:24:30|11212.93|11212.93|11212.69|11212.69|11212.93|11212.93|11212.69|11212.69|0
1606746280000|2020-11-30 14:24:40|11212.81|11212.81|11212.81|11212.81|11212.96|11212.96|11212.81|11212.81|0
1606746290000|2020-11-30 14:24:50|11212.64|11212.64|11213.46|11213.46|11213.46|11213.46|11212.64|11212.64|0
1606746320000|2020-11-30 14:25:20|11213.29|11213.29|11213.01|11213.01|11213.29|11213.29|11213.01|11213.01|0
1606746330000|2020-11-30 14:25:30|11213.25|11213.25|11213.25|11213.25|11213.25|11213.25|11213.25|11213.25|0
1606746350000|2020-11-30 14:25:50|11214.07|11214.07|11214.19|11214.19|11214.19|11214.19|11214.07|11214.07|0
1606746360000|2020-11-30 14:26:00|11214.13|11214.13|11214.19|11214.19|11214.19|11214.19|11214.13|11214.13|0
1606746370000|2020-11-30 14:26:10|11213.85|11213.85|11213.85|11213.85|11213.85|11213.85|11213.85|11213.85|0
1606746380000|2020-11-30 14:26:20|11213.56|11213.56|11213.85|11213.85|11213.85|11213.85|11213.56|11213.56|0
1606746390000|2020-11-30 14:26:30|11215.5|11215.5|11216.09|11216.09|11216.21|11216.21|11215.38|11215.38|0
1606746410000|2020-11-30 14:26:50|11216.6|11216.6|11216.8|11216.8|11216.8|11216.8|11216.6|11216.6|0
1606746420000|2020-11-30 14:27:00|11216.53|11216.53|11220.45|11220.45|11220.56|11220.56|11216.53|11216.53|0
1606746430000|2020-11-30 14:27:10|11220.28|11220.28|11219.7|11219.7|11220.28|11220.28|11219.7|11219.7|0
1606746440000|2020-11-30 14:27:20|11219.87|11219.87|11218.22|11218.22|11219.87|11219.87|11218.22|11218.22|0
1606746450000|2020-11-30 14:27:30|11218.45|11218.45|11221.75|11221.75|11221.75|11221.75|11218.45|11218.45|0
1606746460000|2020-11-30 14:27:40|11221.6|11221.6|11220.78|11220.78|11221.6|11221.6|11220.78|11220.78|0
1606746470000|2020-11-30 14:27:50|11220.54|11220.54|11220.54|11220.54|11220.54|11220.54|11220.54|11220.54|0
1606746480000|2020-11-30 14:28:00|11220.68|11220.68|11220.41|11220.41|11221|11221|11220.18|11220.18|0
1606746490000|2020-11-30 14:28:10|11220.3|11220.3|11221.75|11221.75|11221.75|11221.75|11220.3|11220.3|0
1606746500000|2020-11-30 14:28:20|11221.38|11221.38|11222.21|11222.21|11223.03|11223.03|11221.38|11221.38|0
1606746510000|2020-11-30 14:28:30|11223.03|11223.03|11224.85|11224.85|11224.85|11224.85|11223.03|11223.03|0
1606746520000|2020-11-30 14:28:40|11223.6|11223.6|11222.98|11222.98|11223.6|11223.6|11222.86|11222.86|0
1606746530000|2020-11-30 14:28:50|11222.16|11222.16|11220.63|11220.63|11222.16|11222.16|11220.63|11220.63|0
1606746540000|2020-11-30 14:29:00|11220.71|11220.71|11220.53|11220.53|11220.71|11220.71|11220.53|11220.53|0
1606746550000|2020-11-30 14:29:10|11220.4|11220.4|11221.76|11221.76|11221.76|11221.76|11220.11|11220.11|0
1606746560000|2020-11-30 14:29:20|11221.46|11221.46|11221.46|11221.46|11221.46|11221.46|11221.46|11221.46|0
1606746570000|2020-11-30 14:29:30|11221.6|11221.6|11221.69|11221.69|11221.69|11221.69|11221.6|11221.6|0
1606746580000|2020-11-30 14:29:40|11222.52|11222.52|11224.16|11224.16|11224.16|11224.16|11222.52|11222.52|0
1606746590000|2020-11-30 14:29:50|11223.34|11223.34|11223.34|11223.34|11223.34|11223.34|11223.34|11223.34|0
1606746600000|2020-11-30 14:30:00|11223.17|11223.17|11221.96|11221.96|11223.17|11223.17|11221.36|11221.36|0
1606746610000|2020-11-30 14:30:10|11221.81|11221.81|11221.53|11221.53|11222.87|11222.87|11221.52|11221.52|0
1606746620000|2020-11-30 14:30:20|11222.36|11222.36|11221.89|11221.89|11222.38|11222.38|11221.89|11221.89|0
1606746630000|2020-11-30 14:30:30|11222.71|11222.71|11225.04|11225.04|11225.04|11225.04|11222.71|11222.71|0
1606746640000|2020-11-30 14:30:40|11224.99|11224.99|11228.25|11228.25|11228.25|11228.25|11224.99|11224.99|0
1606746650000|2020-11-30 14:30:50|11226.6|11226.6|11228.48|11228.48|11228.48|11228.48|11226.6|11226.6|0
1606746660000|2020-11-30 14:31:00|11228.72|11228.72|11228.94|11228.94|11229.01|11229.01|11228.72|11228.72|0
1606746670000|2020-11-30 14:31:10|11228.77|11228.77|11229.59|11229.59|11229.59|11229.59|11228.77|11228.77|0
1606746680000|2020-11-30 14:31:20|11229.88|11229.88|11229.77|11229.77|11229.88|11229.88|11229.77|11229.77|0
1606746700000|2020-11-30 14:31:40|11228.12|11228.12|11228.12|11228.12|11228.12|11228.12|11228.12|11228.12|0
1606746710000|2020-11-30 14:31:50|11228.35|11228.35|11228.35|11228.35|11228.35|11228.35|11228.35|11228.35|0
1606746720000|2020-11-30 14:32:00|11228.73|11228.73|11229.16|11229.16|11229.35|11229.35|11228.73|11228.73|0
1606746730000|2020-11-30 14:32:10|11228.99|11228.99|11230.05|11230.05|11230.22|11230.22|11228.99|11228.99|0
1606746740000|2020-11-30 14:32:20|11230.2|11230.2|11232.41|11232.41|11232.41|11232.41|11229.38|11229.38|0
1606746750000|2020-11-30 14:32:30|11232.17|11232.17|11231.27|11231.27|11232.17|11232.17|11231.27|11231.27|0
1606746760000|2020-11-30 14:32:40|11231.25|11231.25|11228.69|11228.69|11231.6|11231.6|11228.69|11228.69|0
1606746770000|2020-11-30 14:32:50|11228.25|11228.25|11228.56|11228.56|11228.56|11228.56|11228.13|11228.13|0
1606746780000|2020-11-30 14:33:00|11228.43|11228.43|11229.79|11229.79|11229.79|11229.79|11228.14|11228.14|0
1606746790000|2020-11-30 14:33:10|11229.17|11229.17|11228.63|11228.63|11229.17|11229.17|11228.34|11228.34|0
1606746800000|2020-11-30 14:33:20|11228.8|11228.8|11226|11226|11228.8|11228.8|11225.77|11225.77|0
1606746810000|2020-11-30 14:33:30|11226.06|11226.06|11226.23|11226.23|11226.23|11226.23|11226.06|11226.06|0
1606746820000|2020-11-30 14:33:40|11226.8|11226.8|11227.07|11227.07|11227.51|11227.51|11226.8|11226.8|0
1606746830000|2020-11-30 14:33:50|11227.41|11227.41|11227.46|11227.46|11227.46|11227.46|11226.5|11226.5|0
1606746840000|2020-11-30 14:34:00|11228.28|11228.28|11229.19|11229.19|11229.19|11229.19|11228.2|11228.2|0
1606746850000|2020-11-30 14:34:10|11229.48|11229.48|11232.27|11232.27|11232.27|11232.27|11229.48|11229.48|0
1606746860000|2020-11-30 14:34:20|11232.1|11232.1|11232.1|11232.1|11232.1|11232.1|11232.1|11232.1|0
1606746870000|2020-11-30 14:34:30|11232.02|11232.02|11231.74|11231.74|11232.02|11232.02|11231.59|11231.59|0
1606746880000|2020-11-30 14:34:40|11231.37|11231.37|11230.52|11230.52|11231.37|11231.37|11230.52|11230.52|0
1606746890000|2020-11-30 14:34:50|11230.35|11230.35|11231.21|11231.21|11231.69|11231.69|11230.35|11230.35|0
1606746900000|2020-11-30 14:35:00|11231.11|11231.11|11229.3|11229.3|11231.11|11231.11|11229.3|11229.3|0
1606746910000|2020-11-30 14:35:10|11229.22|11229.22|11228.95|11228.95|11229.22|11229.22|11228.78|11228.78|0
1606746920000|2020-11-30 14:35:20|11230.89|11230.89|11230.77|11230.77|11230.89|11230.89|11230.77|11230.77|0
1606746930000|2020-11-30 14:35:30|11228.86|11228.86|11228.54|11228.54|11228.86|11228.86|11228.54|11228.54|0
1606746940000|2020-11-30 14:35:40|11228.41|11228.41|11228.07|11228.07|11228.41|11228.41|11228.07|11228.07|0
1606746950000|2020-11-30 14:35:50|11228.36|11228.36|11227.82|11227.82|11228.36|11228.36|11227.54|11227.54|0
1606746960000|2020-11-30 14:36:00|11227.48|11227.48|11225.59|11225.59|11227.48|11227.48|11225.59|11225.59|0
1606746970000|2020-11-30 14:36:10|11225.7|11225.7|11226.26|11226.26|11226.43|11226.43|11225.61|11225.61|0
1606746980000|2020-11-30 14:36:20|11226.43|11226.43|11226.77|11226.77|11226.77|11226.77|11226.43|11226.43|0
1606746990000|2020-11-30 14:36:30|11228.42|11228.42|11230.22|11230.22|11230.22|11230.22|11228.42|11228.42|0
1606747000000|2020-11-30 14:36:40|11229.39|11229.39|11228.57|11228.57|11229.39|11229.39|11228.57|11228.57|0
1606747030000|2020-11-30 14:37:10|11228.4|11228.4|11228.57|11228.57|11228.57|11228.57|11228.4|11228.4|0
1606747040000|2020-11-30 14:37:20|11228.95|11228.95|11231.42|11231.42|11231.42|11231.42|11228.95|11228.95|0
1606747050000|2020-11-30 14:37:30|11230.79|11230.79|11230.79|11230.79|11230.79|11230.79|11230.79|11230.79|0
1606747060000|2020-11-30 14:37:40|11229.15|11229.15|11229.32|11229.32|11229.32|11229.32|11228.32|11228.32|0
1606747070000|2020-11-30 14:37:50|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|11228.94|0
1606747080000|2020-11-30 14:38:00|11229.08|11229.08|11229.16|11229.16|11229.99|11229.99|11229.08|11229.08|0
1606747090000|2020-11-30 14:38:10|11229.02|11229.02|11229.64|11229.64|11229.64|11229.64|11229.02|11229.02|0
1606747100000|2020-11-30 14:38:20|11230.16|11230.16|11230.16|11230.16|11230.16|11230.16|11230.16|11230.16|0
1606747110000|2020-11-30 14:38:30|11230.53|11230.53|11232.68|11232.68|11232.68|11232.68|11230.53|11230.53|0
1606747120000|2020-11-30 14:38:40|11233.5|11233.5|11235.48|11235.48|11235.54|11235.54|11233.44|11233.44|0
1606747130000|2020-11-30 14:38:50|11235.68|11235.68|11235.68|11235.68|11235.91|11235.91|11235.68|11235.68|0
1606747140000|2020-11-30 14:39:00|11235.83|11235.83|11234.18|11234.18|11235.83|11235.83|11234.18|11234.18|0
1606747150000|2020-11-30 14:39:10|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|11234.77|0
1606747160000|2020-11-30 14:39:20|11236.41|11236.41|11236.41|11236.41|11236.41|11236.41|11236.41|11236.41|0
1606747170000|2020-11-30 14:39:30|11235.59|11235.59|11236.18|11236.18|11236.41|11236.41|11235.59|11235.59|0
1606747180000|2020-11-30 14:39:40|11235.84|11235.84|11237.95|11237.95|11237.95|11237.95|11235.84|11235.84|0
1606747190000|2020-11-30 14:39:50|11237.76|11237.76|11237.76|11237.76|11237.76|11237.76|11237.76|11237.76|0
1606747200000|2020-11-30 14:40:00|11238.14|11238.14|11240.08|11240.08|11240.08|11240.08|11237.61|11237.61|0
1606747210000|2020-11-30 14:40:10|11240.25|11240.25|11240.25|11240.25|11240.25|11240.25|11240.25|11240.25|0
1606747220000|2020-11-30 14:40:20|11239.95|11239.95|11241.74|11241.74|11241.74|11241.74|11239.95|11239.95|0
1606747230000|2020-11-30 14:40:30|11241.59|11241.59|11241.29|11241.29|11241.59|11241.59|11241.29|11241.29|0
1606747240000|2020-11-30 14:40:40|11241.87|11241.87|11246.21|11246.21|11247.03|11247.03|11241.87|11241.87|0
1606747250000|2020-11-30 14:40:50|11245.39|11245.39|11243.67|11243.67|11245.39|11245.39|11243.67|11243.67|0
1606747260000|2020-11-30 14:41:00|11244.4|11244.4|11243.95|11243.95|11244.4|11244.4|11243.95|11243.95|0
1606747270000|2020-11-30 14:41:10|11243.12|11243.12|11240.65|11240.65|11243.12|11243.12|11240.65|11240.65|0
1606747280000|2020-11-30 14:41:20|11240.79|11240.79|11239.78|11239.78|11240.79|11240.79|11239.78|11239.78|0
1606747290000|2020-11-30 14:41:30|11239.7|11239.7|11239.08|11239.08|11239.7|11239.7|11239.08|11239.08|0
1606747300000|2020-11-30 14:41:40|11240.73|11240.73|11242.37|11242.37|11244.02|11244.02|11240.73|11240.73|0
1606747310000|2020-11-30 14:41:50|11242.26|11242.26|11243.62|11243.62|11243.62|11243.62|11241.97|11241.97|0
1606747320000|2020-11-30 14:42:00|11242.8|11242.8|11240.76|11240.76|11242.8|11242.8|11240.76|11240.76|0
1606747330000|2020-11-30 14:42:10|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|11239.94|0
1606747340000|2020-11-30 14:42:20|11239.11|11239.11|11238.75|11238.75|11239.11|11239.11|11238.75|11238.75|0
1606747350000|2020-11-30 14:42:30|11238.87|11238.87|11237.93|11237.93|11238.99|11238.99|11237.19|11237.19|0
1606747360000|2020-11-30 14:42:40|11238.17|11238.17|11239.82|11239.82|11239.82|11239.82|11235.41|11235.41|0
1606747370000|2020-11-30 14:42:50|11239.96|11239.96|11240.08|11240.08|11240.08|11240.08|11239.96|11239.96|0
1606747380000|2020-11-30 14:43:00|11240.9|11240.9|11243.37|11243.37|11243.37|11243.37|11240.9|11240.9|0
1606747390000|2020-11-30 14:43:10|11244.2|11244.2|11243.62|11243.62|11244.45|11244.45|11243.62|11243.62|0
1606747410000|2020-11-30 14:43:30|11246.09|11246.09|11246.38|11246.38|11246.72|11246.72|11246.09|11246.09|0
1606747420000|2020-11-30 14:43:40|11246.72|11246.72|11246.18|11246.18|11246.72|11246.72|11246.18|11246.18|0
1606747430000|2020-11-30 14:43:50|11246.01|11246.01|11246.01|11246.01|11246.39|11246.39|11246.01|11246.01|0
1606747440000|2020-11-30 14:44:00|11245.84|11245.84|11246.89|11246.89|11247.18|11247.18|11245.84|11245.84|0
1606747450000|2020-11-30 14:44:10|11246.06|11246.06|11247.71|11247.71|11247.71|11247.71|11246.06|11246.06|0
1606747460000|2020-11-30 14:44:20|11246.06|11246.06|11246.68|11246.68|11246.68|11246.68|11245.94|11245.94|0
1606747470000|2020-11-30 14:44:30|11246.54|11246.54|11246.54|11246.54|11246.54|11246.54|11246.54|11246.54|0
1606747480000|2020-11-30 14:44:40|11245.72|11245.72|11243.61|11243.61|11245.72|11245.72|11243.61|11243.61|0
1606747490000|2020-11-30 14:44:50|11243.38|11243.38|11242.55|11242.55|11243.38|11243.38|11242.55|11242.55|0
1606747500000|2020-11-30 14:45:00|11241.73|11241.73|11241.73|11241.73|11241.73|11241.73|11241.73|11241.73|0
1606747510000|2020-11-30 14:45:10|11242.5|11242.5|11242.5|11242.5|11243.12|11243.12|11242.5|11242.5|0
1606747520000|2020-11-30 14:45:20|11242.79|11242.79|11244.52|11244.52|11244.52|11244.52|11242.79|11242.79|0
1606747530000|2020-11-30 14:45:30|11243.56|11243.56|11244.84|11244.84|11244.84|11244.84|11243.16|11243.16|0
1606747540000|2020-11-30 14:45:40|11244.46|11244.46|11243.42|11243.42|11244.46|11244.46|11242.6|11242.6|0
1606747550000|2020-11-30 14:45:50|11241.78|11241.78|11241.78|11241.78|11241.78|11241.78|11241.78|11241.78|0
1606747560000|2020-11-30 14:46:00|11241.71|11241.71|11243.07|11243.07|11243.15|11243.15|11241.71|11241.71|0
1606747570000|2020-11-30 14:46:10|11244.72|11244.72|11245.54|11245.54|11245.54|11245.54|11244.55|11244.55|0
1606747580000|2020-11-30 14:46:20|11247.19|11247.19|11246.83|11246.83|11248.84|11248.84|11246.83|11246.83|0
1606747590000|2020-11-30 14:46:30|11246.21|11246.21|11245.23|11245.23|11246.21|11246.21|11245.11|11245.11|0
1606747600000|2020-11-30 14:46:40|11244.89|11244.89|11241.89|11241.89|11244.89|11244.89|11241.89|11241.89|0
1606747610000|2020-11-30 14:46:50|11241.72|11241.72|11240.52|11240.52|11241.72|11241.72|11240.52|11240.52|0
1606747620000|2020-11-30 14:47:00|11240.35|11240.35|11238.95|11238.95|11240.35|11240.35|11238.95|11238.95|0
1606747630000|2020-11-30 14:47:10|11238.71|11238.71|11238.71|11238.71|11238.71|11238.71|11238.71|11238.71|0
1606747640000|2020-11-30 14:47:20|11238.09|11238.09|11237.85|11237.85|11238.09|11238.09|11237.85|11237.85|0
1606747650000|2020-11-30 14:47:30|11238.09|11238.09|11236.93|11236.93|11238.09|11238.09|11236.8|11236.8|0
1606747660000|2020-11-30 14:47:40|11237.17|11237.17|11237.52|11237.52|11237.52|11237.52|11237.17|11237.17|0
1606747670000|2020-11-30 14:47:50|11235.88|11235.88|11236.05|11236.05|11236.1|11236.1|11235.88|11235.88|0
1606747680000|2020-11-30 14:48:00|11236.33|11236.33|11237.28|11237.28|11237.28|11237.28|11236.33|11236.33|0
1606747690000|2020-11-30 14:48:10|11237.1|11237.1|11237.1|11237.1|11237.1|11237.1|11237.1|11237.1|0
1606747700000|2020-11-30 14:48:20|11236.99|11236.99|11235.12|11235.12|11236.99|11236.99|11235.12|11235.12|0
1606747710000|2020-11-30 14:48:30|11235.28|11235.28|11235.11|11235.11|11235.28|11235.28|11235.11|11235.11|0
1606747720000|2020-11-30 14:48:40|11235.4|11235.4|11235.4|11235.4|11235.4|11235.4|11235.4|11235.4|0
1606747730000|2020-11-30 14:48:50|11235.55|11235.55|11235.38|11235.38|11235.55|11235.55|11235.38|11235.38|0
1606747740000|2020-11-30 14:49:00|11235.49|11235.49|11235.32|11235.32|11235.49|11235.49|11235.32|11235.32|0
1606747750000|2020-11-30 14:49:10|11236.15|11236.15|11239.44|11239.44|11239.44|11239.44|11236.15|11236.15|0
1606747760000|2020-11-30 14:49:20|11238.62|11238.62|11239.68|11239.68|11239.68|11239.68|11238.62|11238.62|0
1606747770000|2020-11-30 14:49:30|11240.5|11240.5|11240.5|11240.5|11240.5|11240.5|11240.5|11240.5|0
1606747780000|2020-11-30 14:49:40|11241.33|11241.33|11241.26|11241.26|11241.33|11241.33|11241.26|11241.26|0
1606747790000|2020-11-30 14:49:50|11241.45|11241.45|11239.8|11239.8|11241.45|11241.45|11239.8|11239.8|0
1606747810000|2020-11-30 14:50:10|11238.98|11238.98|11238.64|11238.64|11239.8|11239.8|11238.17|11238.17|0
1606747820000|2020-11-30 14:50:20|11238.57|11238.57|11238.66|11238.66|11238.66|11238.66|11238.57|11238.57|0
1606747830000|2020-11-30 14:50:30|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|11238.37|0
1606747840000|2020-11-30 14:50:40|11238.18|11238.18|11237.89|11237.89|11238.18|11238.18|11237.89|11237.89|0
1606747850000|2020-11-30 14:50:50|11237.27|11237.27|11235.76|11235.76|11237.27|11237.27|11234.05|11234.05|0
1606747860000|2020-11-30 14:51:00|11236.58|11236.58|11235.72|11235.72|11237.73|11237.73|11235.72|11235.72|0
1606747870000|2020-11-30 14:51:10|11236.35|11236.35|11236.24|11236.24|11236.7|11236.7|11236.24|11236.24|0
1606747880000|2020-11-30 14:51:20|11238.71|11238.71|11238.71|11238.71|11238.71|11238.71|11238.71|11238.71|0
1606747890000|2020-11-30 14:51:30|11239.54|11239.54|11237.89|11237.89|11239.54|11239.54|11237.89|11237.89|0
1606747900000|2020-11-30 14:51:40|11238.51|11238.51|11239.48|11239.48|11239.48|11239.48|11238.51|11238.51|0
1606747910000|2020-11-30 14:51:50|11239.95|11239.95|11240.36|11240.36|11240.36|11240.36|11239.95|11239.95|0
1606747920000|2020-11-30 14:52:00|11240.98|11240.98|11237.87|11237.87|11240.98|11240.98|11237.87|11237.87|0
1606747940000|2020-11-30 14:52:20|11237.75|11237.75|11237.82|11237.82|11237.82|11237.82|11237.63|11237.63|0
1606747950000|2020-11-30 14:52:30|11238.18|11238.18|11237.8|11237.8|11238.98|11238.98|11237.8|11237.8|0
1606747970000|2020-11-30 14:52:50|11237.92|11237.92|11237.34|11237.34|11237.92|11237.92|11235.45|11235.45|0
1606747980000|2020-11-30 14:53:00|11237.24|11237.24|11237.07|11237.07|11237.58|11237.58|11237.07|11237.07|0
1606747990000|2020-11-30 14:53:10|11237.3|11237.3|11236.5|11236.5|11238.15|11238.15|11236.5|11236.5|0
1606748000000|2020-11-30 14:53:20|11237.33|11237.33|11238.14|11238.14|11238.14|11238.14|11237.33|11237.33|0
1606748010000|2020-11-30 14:53:30|11238.43|11238.43|11238.24|11238.24|11238.43|11238.43|11238.24|11238.24|0
1606748020000|2020-11-30 14:53:40|11238.33|11238.33|11237.51|11237.51|11238.33|11238.33|11237.51|11237.51|0
1606748030000|2020-11-30 14:53:50|11237.39|11237.39|11237.39|11237.39|11237.39|11237.39|11237.39|11237.39|0
1606748040000|2020-11-30 14:54:00|11236.57|11236.57|11234.99|11234.99|11237.63|11237.63|11234.99|11234.99|0
1606748050000|2020-11-30 14:54:10|11235.1|11235.1|11234.92|11234.92|11235.1|11235.1|11234.92|11234.92|0
1606748060000|2020-11-30 14:54:20|11234.73|11234.73|11234.55|11234.55|11234.73|11234.73|11234.54|11234.54|0
1606748070000|2020-11-30 14:54:30|11234.74|11234.74|11234.62|11234.62|11234.74|11234.74|11234.62|11234.62|0
1606748080000|2020-11-30 14:54:40|11234.74|11234.74|11237.33|11237.33|11237.33|11237.33|11234.74|11234.74|0
1606748090000|2020-11-30 14:54:50|11237.8|11237.8|11240.6|11240.6|11241.43|11241.43|11237.8|11237.8|0
1606748100000|2020-11-30 14:55:00|11239.78|11239.78|11239.66|11239.66|11239.9|11239.9|11238.96|11238.96|0
1606748110000|2020-11-30 14:55:10|11239.89|11239.89|11241.07|11241.07|11241.52|11241.52|11239.77|11239.77|0
1606748120000|2020-11-30 14:55:20|11241|11241|11239.97|11239.97|11241|11241|11239.97|11239.97|0
1606748140000|2020-11-30 14:55:40|11240.79|11240.79|11239.09|11239.09|11240.79|11240.79|11239.09|11239.09|0
1606748150000|2020-11-30 14:55:50|11238.97|11238.97|11238.97|11238.97|11238.97|11238.97|11238.97|11238.97|0
1606748160000|2020-11-30 14:56:00|11238.5|11238.5|11237|11237|11238.5|11238.5|11236.76|11236.76|0
1606748170000|2020-11-30 14:56:10|11236.17|11236.17|11236.04|11236.04|11236.17|11236.17|11236.04|11236.04|0
1606748190000|2020-11-30 14:56:30|11235.87|11235.87|11236.12|11236.12|11236.12|11236.12|11235.87|11235.87|0
1606748200000|2020-11-30 14:56:40|11236.19|11236.19|11235.7|11235.7|11236.3|11236.3|11235.7|11235.7|0
1606748210000|2020-11-30 14:56:50|11236.53|11236.53|11236.59|11236.59|11236.59|11236.59|11236.53|11236.53|0
1606748220000|2020-11-30 14:57:00|11236.71|11236.71|11236.86|11236.86|11236.86|11236.86|11236.71|11236.71|0
1606748230000|2020-11-30 14:57:10|11237.68|11237.68|11236.65|11236.65|11237.68|11237.68|11236.65|11236.65|0
1606748240000|2020-11-30 14:57:20|11236.31|11236.31|11236.88|11236.88|11237.7|11237.7|11236.31|11236.31|0
1606748250000|2020-11-30 14:57:30|11236.79|11236.79|11236.57|11236.57|11236.81|11236.81|11236.57|11236.57|0
1606748260000|2020-11-30 14:57:40|11236.7|11236.7|11235.64|11235.64|11236.7|11236.7|11235.64|11235.64|0
1606748270000|2020-11-30 14:57:50|11235.74|11235.74|11235.1|11235.1|11235.74|11235.74|11234.91|11234.91|0
1606748280000|2020-11-30 14:58:00|11235.02|11235.02|11233.82|11233.82|11235.02|11235.02|11233.82|11233.82|0
1606748290000|2020-11-30 14:58:10|11233|11233|11232.71|11232.71|11233.2|11233.2|11232.71|11232.71|0
1606748300000|2020-11-30 14:58:20|11232.33|11232.33|11231.66|11231.66|11232.33|11232.33|11231.56|11231.56|0
1606748310000|2020-11-30 14:58:30|11232.04|11232.04|11232.04|11232.04|11232.04|11232.04|11232.04|11232.04|0
1606748320000|2020-11-30 14:58:40|11231.21|11231.21|11231.55|11231.55|11231.62|11231.62|11231.14|11231.14|0
1606748330000|2020-11-30 14:58:50|11231.66|11231.66|11232.14|11232.14|11232.14|11232.14|11231.66|11231.66|0
1606748340000|2020-11-30 14:59:00|11231.97|11231.97|11233.66|11233.66|11233.66|11233.66|11231.97|11231.97|0
1606748350000|2020-11-30 14:59:10|11233.55|11233.55|11235.37|11235.37|11235.37|11235.37|11233.55|11233.55|0
1606748360000|2020-11-30 14:59:20|11235.99|11235.99|11235.31|11235.31|11235.99|11235.99|11235.16|11235.16|0
1606748370000|2020-11-30 14:59:30|11235.66|11235.66|11235.66|11235.66|11235.66|11235.66|11235.66|11235.66|0
1606748380000|2020-11-30 14:59:40|11234.84|11234.84|11235.99|11235.99|11235.99|11235.99|11234.02|11234.02|0
1606748390000|2020-11-30 14:59:50|11236.62|11236.62|11238.52|11238.52|11238.52|11238.52|11236.52|11236.52|0
1606748400000|2020-11-30 15:00:00|11238.86|11238.86|11239.68|11239.68|11239.83|11239.83|11238.86|11238.86|0
1606748410000|2020-11-30 15:00:10|11239.91|11239.91|11240.45|11240.45|11241.16|11241.16|11239.91|11239.91|0
1606748420000|2020-11-30 15:00:20|11239.83|11239.83|11238.38|11238.38|11239.83|11239.83|11238.33|11238.33|0
1606748430000|2020-11-30 15:00:30|11238.5|11238.5|11237.17|11237.17|11239.12|11239.12|11237.17|11237.17|0
1606748440000|2020-11-30 15:00:40|11236.55|11236.55|11236.96|11236.96|11237.44|11237.44|11235.81|11235.81|0
1606748450000|2020-11-30 15:00:50|11237.09|11237.09|11236.45|11236.45|11237.27|11237.27|11236.45|11236.45|0
1606748460000|2020-11-30 15:01:00|11236.58|11236.58|11237.44|11237.44|11237.44|11237.44|11236.58|11236.58|0
1606748470000|2020-11-30 15:01:10|11235.79|11235.79|11235.98|11235.98|11235.98|11235.98|11235.79|11235.79|0
1606748480000|2020-11-30 15:01:20|11238.45|11238.45|11238.9|11238.9|11238.9|11238.9|11238.45|11238.45|0
1606748490000|2020-11-30 15:01:30|11239.28|11239.28|11238.81|11238.81|11239.39|11239.39|11238.81|11238.81|0
1606748500000|2020-11-30 15:01:40|11237.98|11237.98|11237.58|11237.58|11237.98|11237.98|11237.58|11237.58|0
1606748510000|2020-11-30 15:01:50|11237.34|11237.34|11236.65|11236.65|11237.34|11237.34|11236.52|11236.52|0
1606748520000|2020-11-30 15:02:00|11236.56|11236.56|11233.26|11233.26|11236.85|11236.85|11233.26|11233.26|0
1606748530000|2020-11-30 15:02:10|11233.36|11233.36|11233.36|11233.36|11233.36|11233.36|11232.53|11232.53|0
1606748540000|2020-11-30 15:02:20|11233.24|11233.24|11233.18|11233.18|11233.59|11233.59|11233.18|11233.18|0
1606748550000|2020-11-30 15:02:30|11233.05|11233.05|11231.09|11231.09|11233.05|11233.05|11231.09|11231.09|0
1606748570000|2020-11-30 15:02:50|11231.32|11231.32|11231.94|11231.94|11231.94|11231.94|11230.7|11230.7|0
1606748580000|2020-11-30 15:03:00|11231.12|11231.12|11230.15|11230.15|11231.12|11231.12|11230.02|11230.02|0
1606748590000|2020-11-30 15:03:10|11230.05|11230.05|11230.68|11230.68|11230.68|11230.68|11230.05|11230.05|0
1606748600000|2020-11-30 15:03:20|11231.3|11231.3|11232|11232|11232|11232|11231.01|11231.01|0
1606748610000|2020-11-30 15:03:30|11232.1|11232.1|11233.64|11233.64|11233.64|11233.64|11232.1|11232.1|0
1606748620000|2020-11-30 15:03:40|11233.53|11233.53|11233.53|11233.53|11233.53|11233.53|11233.53|11233.53|0
1606748630000|2020-11-30 15:03:50|11233.36|11233.36|11233.36|11233.36|11233.36|11233.36|11233.36|11233.36|0
1606748640000|2020-11-30 15:04:00|11232.74|11232.74|11235.52|11235.52|11235.52|11235.52|11232.74|11232.74|0
1606748650000|2020-11-30 15:04:10|11235.59|11235.59|11235.78|11235.78|11235.78|11235.78|11235.52|11235.52|0
1606748660000|2020-11-30 15:04:20|11235.9|11235.9|11234.9|11234.9|11235.9|11235.9|11234.9|11234.9|0
1606748670000|2020-11-30 15:04:30|11235.2|11235.2|11235.2|11235.2|11235.2|11235.2|11235.2|11235.2|0
1606748680000|2020-11-30 15:04:40|11235.27|11235.27|11235.51|11235.51|11235.51|11235.51|11235.27|11235.27|0
1606748690000|2020-11-30 15:04:50|11236.33|11236.33|11236.86|11236.86|11236.86|11236.86|11236.33|11236.33|0
1606748700000|2020-11-30 15:05:00|11237.69|11237.69|11238.48|11238.48|11238.48|11238.48|11237.69|11237.69|0
1606748710000|2020-11-30 15:05:10|11238.71|11238.71|11238.6|11238.6|11239.42|11239.42|11238.6|11238.6|0
1606748720000|2020-11-30 15:05:20|11238.37|11238.37|11238.68|11238.68|11239.41|11239.41|11238.13|11238.13|0
1606748730000|2020-11-30 15:05:30|11237.86|11237.86|11237.97|11237.97|11237.97|11237.97|11237.63|11237.63|0
1606748740000|2020-11-30 15:05:40|11237.86|11237.86|11237.46|11237.46|11238.18|11238.18|11237.46|11237.46|0
1606748750000|2020-11-30 15:05:50|11237.59|11237.59|11236.95|11236.95|11237.59|11237.59|11236.82|11236.82|0
1606748760000|2020-11-30 15:06:00|11237.12|11237.12|11237.95|11237.95|11237.95|11237.95|11237.12|11237.12|0
1606748770000|2020-11-30 15:06:10|11238.06|11238.06|11238.53|11238.53|11238.53|11238.53|11238.06|11238.06|0
1606748800000|2020-11-30 15:06:40|11238.77|11238.77|11238.77|11238.77|11238.77|11238.77|11238.77|11238.77|0
1606748810000|2020-11-30 15:06:50|11238.07|11238.07|11240.12|11240.12|11240.12|11240.12|11238.07|11238.07|0
1606748820000|2020-11-30 15:07:00|11239.65|11239.65|11238.24|11238.24|11240.78|11240.78|11238.24|11238.24|0
1606748830000|2020-11-30 15:07:10|11239.07|11239.07|11239.18|11239.18|11239.47|11239.47|11238.97|11238.97|0
1606748840000|2020-11-30 15:07:20|11238.99|11238.99|11239.13|11239.13|11239.13|11239.13|11238.75|11238.75|0
1606748850000|2020-11-30 15:07:30|11238.96|11238.96|11239.97|11239.97|11239.97|11239.97|11238.96|11238.96|0
1606748860000|2020-11-30 15:07:40|11239.61|11239.61|11238.95|11238.95|11239.61|11239.61|11238.95|11238.95|0
1606748870000|2020-11-30 15:07:50|11238.66|11238.66|11237.2|11237.2|11238.66|11238.66|11237.2|11237.2|0
1606748880000|2020-11-30 15:08:00|11237.11|11237.11|11236.19|11236.19|11237.22|11237.22|11236.19|11236.19|0
1606748890000|2020-11-30 15:08:10|11235.9|11235.9|11232.23|11232.23|11235.9|11235.9|11232.23|11232.23|0
1606748920000|2020-11-30 15:08:40|11232.47|11232.47|11232.34|11232.34|11232.47|11232.47|11232.34|11232.34|0
1606748930000|2020-11-30 15:08:50|11232.51|11232.51|11232.23|11232.23|11232.68|11232.68|11232.23|11232.23|0
1606748940000|2020-11-30 15:09:00|11233.88|11233.88|11236.9|11236.9|11237.54|11237.54|11233.88|11233.88|0
1606748950000|2020-11-30 15:09:10|11238.55|11238.55|11238.23|11238.23|11238.55|11238.55|11237.52|11237.52|0
1606748960000|2020-11-30 15:09:20|11238.7|11238.7|11238.93|11238.93|11238.93|11238.93|11238.7|11238.7|0
1606748970000|2020-11-30 15:09:30|11238.57|11238.57|11238.64|11238.64|11238.64|11238.64|11238.45|11238.45|0
1606748980000|2020-11-30 15:09:40|11237.82|11237.82|11237.84|11237.84|11237.84|11237.84|11237.82|11237.82|0
1606748990000|2020-11-30 15:09:50|11237.02|11237.02|11237.4|11237.4|11238.05|11238.05|11237.02|11237.02|0
1606749000000|2020-11-30 15:10:00|11237.59|11237.59|11238.24|11238.24|11238.24|11238.24|11237.42|11237.42|0
1606749010000|2020-11-30 15:10:10|11238.12|11238.12|11238.37|11238.37|11238.61|11238.61|11237.78|11237.78|0
1606749020000|2020-11-30 15:10:20|11237.55|11237.55|11240.04|11240.04|11240.04|11240.04|11237.55|11237.55|0
1606749030000|2020-11-30 15:10:30|11240.11|11240.11|11239.98|11239.98|11240.11|11240.11|11239.59|11239.59|0
1606749040000|2020-11-30 15:10:40|11240.15|11240.15|11243.43|11243.43|11243.43|11243.43|11240.15|11240.15|0
1606749060000|2020-11-30 15:11:00|11243.57|11243.57|11242.67|11242.67|11243.57|11243.57|11241.23|11241.23|0
1606749070000|2020-11-30 15:11:10|11242.2|11242.2|11243.36|11243.36|11243.45|11243.45|11242.2|11242.2|0
1606749080000|2020-11-30 15:11:20|11244.18|11244.18|11244.13|11244.13|11244.25|11244.25|11244.13|11244.13|0
1606749090000|2020-11-30 15:11:30|11244.95|11244.95|11245.78|11245.78|11245.78|11245.78|11244.95|11244.95|0
1606749100000|2020-11-30 15:11:40|11246.6|11246.6|11247.16|11247.16|11249.07|11249.07|11246.6|11246.6|0
1606749110000|2020-11-30 15:11:50|11247.29|11247.29|11246.47|11246.47|11247.29|11247.29|11246.47|11246.47|0
1606749120000|2020-11-30 15:12:00|11245.85|11245.85|11244.2|11244.2|11245.85|11245.85|11244.2|11244.2|0
1606749130000|2020-11-30 15:12:10|11244.08|11244.08|11243.23|11243.23|11244.08|11244.08|11242.43|11242.43|0
1606749140000|2020-11-30 15:12:20|11243.16|11243.16|11242.83|11242.83|11243.16|11243.16|11242.76|11242.76|0
1606749150000|2020-11-30 15:12:30|11242.96|11242.96|11242.96|11242.96|11242.96|11242.96|11242.96|11242.96|0
1606749160000|2020-11-30 15:12:40|11242.72|11242.72|11242.72|11242.72|11242.72|11242.72|11242.72|11242.72|0
1606749180000|2020-11-30 15:13:00|11241.9|11241.9|11239.69|11239.69|11241.9|11241.9|11239.69|11239.69|0
1606749190000|2020-11-30 15:13:10|11240.52|11240.52|11241.31|11241.31|11241.78|11241.78|11240.52|11240.52|0
1606749200000|2020-11-30 15:13:20|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|11241.69|0
1606749210000|2020-11-30 15:13:30|11241.39|11241.39|11241.84|11241.84|11242.03|11242.03|11241.21|11241.21|0
1606749220000|2020-11-30 15:13:40|11241.67|11241.67|11241.38|11241.38|11242.49|11242.49|11241.38|11241.38|0
1606749230000|2020-11-30 15:13:50|11241.19|11241.19|11240.9|11240.9|11241.19|11241.19|11240.9|11240.9|0
1606749240000|2020-11-30 15:14:00|11240.78|11240.78|11240.61|11240.61|11240.78|11240.78|11240.61|11240.61|0
1606749250000|2020-11-30 15:14:10|11241.23|11241.23|11241.45|11241.45|11241.91|11241.91|11241.23|11241.23|0
1606749260000|2020-11-30 15:14:20|11241.39|11241.39|11241.56|11241.56|11241.65|11241.65|11241.39|11241.39|0
1606749270000|2020-11-30 15:14:30|11241.16|11241.16|11241.78|11241.78|11241.78|11241.78|11241.15|11241.15|0
1606749280000|2020-11-30 15:14:40|11241.7|11241.7|11241.4|11241.4|11241.74|11241.74|11240.58|11240.58|0
1606749290000|2020-11-30 15:14:50|11241.54|11241.54|11241.78|11241.78|11241.78|11241.78|11241.54|11241.54|0
1606749300000|2020-11-30 15:15:00|11241.71|11241.71|11241.4|11241.4|11242.07|11242.07|11241.4|11241.4|0
1606749310000|2020-11-30 15:15:10|11241.28|11241.28|11241.06|11241.06|11241.28|11241.28|11240.72|11240.72|0
1606749320000|2020-11-30 15:15:20|11241.88|11241.88|11242.4|11242.4|11242.4|11242.4|11241.54|11241.54|0
1606749330000|2020-11-30 15:15:30|11242.06|11242.06|11241.83|11241.83|11242.06|11242.06|11241.83|11241.83|0
1606749350000|2020-11-30 15:15:50|11242.65|11242.65|11245.63|11245.63|11245.83|11245.83|11242.65|11242.65|0
1606749360000|2020-11-30 15:16:00|11246.02|11246.02|11244.76|11244.76|11246.25|11246.25|11244.14|11244.14|0
1606749370000|2020-11-30 15:16:10|11244.83|11244.83|11247.06|11247.06|11247.06|11247.06|11244.83|11244.83|0
1606749380000|2020-11-30 15:16:20|11247.44|11247.44|11248.35|11248.35|11248.35|11248.35|11247.44|11247.44|0
1606749390000|2020-11-30 15:16:30|11248.59|11248.59|11248.59|11248.59|11248.59|11248.59|11248.59|11248.59|0
1606749400000|2020-11-30 15:16:40|11248.72|11248.72|11251.74|11251.74|11251.74|11251.74|11248.72|11248.72|0
1606749410000|2020-11-30 15:16:50|11252.08|11252.08|11252.08|11252.08|11252.08|11252.08|11252.08|11252.08|0
1606749420000|2020-11-30 15:17:00|11251.46|11251.46|11253.15|11253.15|11253.15|11253.15|11251.46|11251.46|0
1606749430000|2020-11-30 15:17:10|11253.27|11253.27|11255.74|11255.74|11255.74|11255.74|11253.27|11253.27|0
1606749440000|2020-11-30 15:17:20|11255.37|11255.37|11255.61|11255.61|11255.61|11255.61|11255.37|11255.37|0
1606749450000|2020-11-30 15:17:30|11255.27|11255.27|11255.12|11255.12|11255.27|11255.27|11255.12|11255.12|0
1606749460000|2020-11-30 15:17:40|11254.95|11254.95|11253.85|11253.85|11254.95|11254.95|11253.85|11253.85|0
1606749470000|2020-11-30 15:17:50|11253.73|11253.73|11253.21|11253.21|11253.73|11253.73|11253.21|11253.21|0
1606749480000|2020-11-30 15:18:00|11253.09|11253.09|11251.49|11251.49|11253.33|11253.33|11251.49|11251.49|0
1606749490000|2020-11-30 15:18:10|11250.67|11250.67|11251.71|11251.71|11251.71|11251.71|11250.67|11250.67|0
1606749500000|2020-11-30 15:18:20|11252.53|11252.53|11251.06|11251.06|11252.53|11252.53|11250.91|11250.91|0
1606749510000|2020-11-30 15:18:30|11250.97|11250.97|11250.48|11250.48|11251.1|11251.1|11250.48|11250.48|0
1606749520000|2020-11-30 15:18:40|11250.19|11250.19|11250.28|11250.28|11250.28|11250.28|11250.19|11250.19|0
1606749530000|2020-11-30 15:18:50|11250.19|11250.19|11250.19|11250.19|11250.19|11250.19|11250.19|11250.19|0
1606749540000|2020-11-30 15:19:00|11250.08|11250.08|11250.73|11250.73|11250.73|11250.73|11250.08|11250.08|0
1606749550000|2020-11-30 15:19:10|11250.49|11250.49|11250.49|11250.49|11250.49|11250.49|11250.49|11250.49|0
1606749560000|2020-11-30 15:19:20|11250.13|11250.13|11249.1|11249.1|11250.13|11250.13|11249.1|11249.1|0
1606749570000|2020-11-30 15:19:30|11250.75|11250.75|11251.26|11251.26|11251.57|11251.57|11249.93|11249.93|0
1606749580000|2020-11-30 15:19:40|11252.08|11252.08|11252.36|11252.36|11252.99|11252.99|11252.08|11252.08|0
1606749590000|2020-11-30 15:19:50|11253.19|11253.19|11253.19|11253.19|11253.19|11253.19|11253.19|11253.19|0
1606749600000|2020-11-30 15:20:00|11253.31|11253.31|11253.28|11253.28|11253.39|11253.39|11253.16|11253.16|0
1606749610000|2020-11-30 15:20:10|11253.4|11253.4|11253.4|11253.4|11253.4|11253.4|11253.4|11253.4|0
1606749620000|2020-11-30 15:20:20|11252.58|11252.58|11252.94|11252.94|11252.94|11252.94|11252.58|11252.58|0
1606749630000|2020-11-30 15:20:30|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|0
1606749640000|2020-11-30 15:20:40|11252.84|11252.84|11254.48|11254.48|11254.48|11254.48|11252.84|11252.84|0
1606749650000|2020-11-30 15:20:50|11253.66|11253.66|11254.48|11254.48|11254.48|11254.48|11253.66|11253.66|0
1606749660000|2020-11-30 15:21:00|11255.11|11255.11|11255.73|11255.73|11255.73|11255.73|11255.11|11255.11|0
1606749670000|2020-11-30 15:21:10|11255.85|11255.85|11257.11|11257.11|11257.37|11257.37|11255.85|11255.85|0
1606749680000|2020-11-30 15:21:20|11257.04|11257.04|11259.72|11259.72|11259.77|11259.77|11257.04|11257.04|0
1606749690000|2020-11-30 15:21:30|11259.84|11259.84|11259.22|11259.22|11259.84|11259.84|11259.22|11259.22|0
1606749710000|2020-11-30 15:21:50|11259.31|11259.31|11259.43|11259.43|11259.43|11259.43|11259.31|11259.31|0
1606749720000|2020-11-30 15:22:00|11260.25|11260.25|11261.14|11261.14|11261.14|11261.14|11260.25|11260.25|0
1606749730000|2020-11-30 15:22:10|11261.06|11261.06|11261.65|11261.65|11261.65|11261.65|11261.06|11261.06|0
1606749740000|2020-11-30 15:22:20|11261.8|11261.8|11262.32|11262.32|11262.32|11262.32|11261.8|11261.8|0
1606749750000|2020-11-30 15:22:30|11262.35|11262.35|11262.81|11262.81|11262.81|11262.81|11261.99|11261.99|0
1606749760000|2020-11-30 15:22:40|11262.52|11262.52|11260.87|11260.87|11262.52|11262.52|11260.87|11260.87|0
1606749770000|2020-11-30 15:22:50|11260.4|11260.4|11260.17|11260.17|11260.4|11260.4|11260.17|11260.17|0
1606749780000|2020-11-30 15:23:00|11260.4|11260.4|11260.97|11260.97|11261.02|11261.02|11260.4|11260.4|0
1606749790000|2020-11-30 15:23:10|11261.1|11261.1|11261.31|11261.31|11261.31|11261.31|11261.1|11261.1|0
1606749800000|2020-11-30 15:23:20|11261.07|11261.07|11260.76|11260.76|11261.07|11261.07|11260.76|11260.76|0
1606749810000|2020-11-30 15:23:30|11259.94|11259.94|11259.32|11259.32|11259.94|11259.94|11259.32|11259.32|0
1606749820000|2020-11-30 15:23:40|11259.05|11259.05|11260.66|11260.66|11260.85|11260.85|11259.05|11259.05|0
1606749830000|2020-11-30 15:23:50|11261|11261|11261.17|11261.17|11261.17|11261.17|11261|11261|0
1606749840000|2020-11-30 15:24:00|11261.4|11261.4|11261.8|11261.8|11261.8|11261.8|11261.39|11261.39|0
1606749850000|2020-11-30 15:24:10|11261.97|11261.97|11261.6|11261.6|11261.97|11261.97|11261.6|11261.6|0
1606749860000|2020-11-30 15:24:20|11260.77|11260.77|11261.6|11261.6|11261.6|11261.6|11260.77|11260.77|0
1606749870000|2020-11-30 15:24:30|11262.11|11262.11|11263.63|11263.63|11263.63|11263.63|11262.11|11262.11|0
1606749880000|2020-11-30 15:24:40|11263.76|11263.76|11263.88|11263.88|11264.23|11264.23|11263.76|11263.76|0
1606749890000|2020-11-30 15:24:50|11266.35|11266.35|11268.58|11268.58|11268.58|11268.58|11266.35|11266.35|0
1606749900000|2020-11-30 15:25:00|11266.93|11266.93|11266.64|11266.64|11269.13|11269.13|11266.64|11266.64|0
1606749910000|2020-11-30 15:25:10|11266.82|11266.82|11266.45|11266.45|11267.19|11267.19|11265.81|11265.81|0
1606749930000|2020-11-30 15:25:30|11266.32|11266.32|11267.14|11267.14|11267.14|11267.14|11266.32|11266.32|0
1606749940000|2020-11-30 15:25:40|11267.27|11267.27|11267.9|11267.9|11268.24|11268.24|11267.01|11267.01|0
1606749950000|2020-11-30 15:25:50|11268.09|11268.09|11267.95|11267.95|11268.43|11268.43|11267.6|11267.6|0
1606749960000|2020-11-30 15:26:00|11267.67|11267.67|11266.92|11266.92|11267.9|11267.9|11266.92|11266.92|0
1606749970000|2020-11-30 15:26:10|11266.86|11266.86|11266.52|11266.52|11266.86|11266.86|11266.25|11266.25|0
1606749980000|2020-11-30 15:26:20|11266.37|11266.37|11266.91|11266.91|11266.91|11266.91|11266.37|11266.37|0
1606749990000|2020-11-30 15:26:30|11267|11267|11266.77|11266.77|11267|11267|11266.77|11266.77|0
1606750000000|2020-11-30 15:26:40|11266.6|11266.6|11266.77|11266.77|11266.77|11266.77|11266.6|11266.6|0
1606750010000|2020-11-30 15:26:50|11266.53|11266.53|11266.58|11266.58|11266.58|11266.58|11266.53|11266.53|0
1606750030000|2020-11-30 15:27:10|11266.7|11266.7|11266.7|11266.7|11266.7|11266.7|11266.7|11266.7|0
1606750040000|2020-11-30 15:27:20|11266.96|11266.96|11266.05|11266.05|11266.96|11266.96|11266.05|11266.05|0
1606750050000|2020-11-30 15:27:30|11264.22|11264.22|11263.04|11263.04|11264.22|11264.22|11263.04|11263.04|0
1606750060000|2020-11-30 15:27:40|11262.97|11262.97|11262.97|11262.97|11262.97|11262.97|11262.97|11262.97|0
1606750070000|2020-11-30 15:27:50|11262.15|11262.15|11259.53|11259.53|11262.15|11262.15|11259.53|11259.53|0
1606750080000|2020-11-30 15:28:00|11259.29|11259.29|11257.06|11257.06|11259.29|11259.29|11257.06|11257.06|0
1606750090000|2020-11-30 15:28:10|11256.44|11256.44|11256.25|11256.25|11256.44|11256.44|11255.61|11255.61|0
1606750100000|2020-11-30 15:28:20|11256.15|11256.15|11255.79|11255.79|11256.15|11256.15|11255.79|11255.79|0
1606750110000|2020-11-30 15:28:30|11254.15|11254.15|11254.46|11254.46|11254.46|11254.46|11254.09|11254.09|0
1606750120000|2020-11-30 15:28:40|11253.89|11253.89|11254.27|11254.27|11254.27|11254.27|11253.89|11253.89|0
1606750130000|2020-11-30 15:28:50|11254.2|11254.2|11254.56|11254.56|11254.56|11254.56|11254.2|11254.2|0
1606750140000|2020-11-30 15:29:00|11254.24|11254.24|11252.26|11252.26|11254.24|11254.24|11252.26|11252.26|0
1606750150000|2020-11-30 15:29:10|11251.99|11251.99|11251.99|11251.99|11251.99|11251.99|11251.99|11251.99|0
1606750160000|2020-11-30 15:29:20|11252.16|11252.16|11252.26|11252.26|11252.28|11252.28|11252.16|11252.16|0
1606750170000|2020-11-30 15:29:30|11252.43|11252.43|11250.47|11250.47|11252.55|11252.55|11250.47|11250.47|0
1606750180000|2020-11-30 15:29:40|11250.59|11250.59|11250.45|11250.45|11250.59|11250.59|11250.45|11250.45|0
1606750190000|2020-11-30 15:29:50|11250.21|11250.21|11250.22|11250.22|11250.57|11250.57|11249.75|11249.75|0
1606750200000|2020-11-30 15:30:00|11249.4|11249.4|11248.25|11248.25|11249.89|11249.89|11248.25|11248.25|0
1606750210000|2020-11-30 15:30:10|11248.38|11248.38|11248.61|11248.61|11248.61|11248.61|11248.38|11248.38|0
1606750220000|2020-11-30 15:30:20|11248.73|11248.73|11247.01|11247.01|11248.73|11248.73|11247.01|11247.01|0
1606750230000|2020-11-30 15:30:30|11247.24|11247.24|11247.69|11247.69|11247.69|11247.69|11247.24|11247.24|0
1606750240000|2020-11-30 15:30:40|11246.87|11246.87|11245.85|11245.85|11246.87|11246.87|11245.73|11245.73|0
1606750250000|2020-11-30 15:30:50|11245.75|11245.75|11245.82|11245.82|11245.82|11245.82|11245.75|11245.75|0
1606750260000|2020-11-30 15:31:00|11245.95|11245.95|11245.95|11245.95|11245.95|11245.95|11245.95|11245.95|0
1606750270000|2020-11-30 15:31:10|11246.07|11246.07|11247.61|11247.61|11248.19|11248.19|11246.07|11246.07|0
1606750280000|2020-11-30 15:31:20|11247.87|11247.87|11248.21|11248.21|11248.21|11248.21|11247.87|11247.87|0
1606750290000|2020-11-30 15:31:30|11248.36|11248.36|11248.5|11248.5|11248.5|11248.5|11248.36|11248.36|0
1606750300000|2020-11-30 15:31:40|11248.65|11248.65|11249.09|11249.09|11249.09|11249.09|11248.65|11248.65|0
1606750310000|2020-11-30 15:31:50|11248.9|11248.9|11248.08|11248.08|11248.9|11248.9|11248.08|11248.08|0
1606750320000|2020-11-30 15:32:00|11247.79|11247.79|11246.12|11246.12|11247.89|11247.89|11246.12|11246.12|0
1606750330000|2020-11-30 15:32:10|11246.48|11246.48|11246.97|11246.97|11246.97|11246.97|11246.48|11246.48|0
1606750340000|2020-11-30 15:32:20|11247.14|11247.14|11246.7|11246.7|11247.23|11247.23|11246.7|11246.7|0
1606750350000|2020-11-30 15:32:30|11246.53|11246.53|11246.68|11246.68|11246.68|11246.68|11246.24|11246.24|0
1606750360000|2020-11-30 15:32:40|11246.55|11246.55|11243.67|11243.67|11246.55|11246.55|11243.67|11243.67|0
1606750370000|2020-11-30 15:32:50|11243.53|11243.53|11243.87|11243.87|11244.14|11244.14|11243.31|11243.31|0
1606750380000|2020-11-30 15:33:00|11243.7|11243.7|11244.56|11244.56|11244.56|11244.56|11243.7|11243.7|0
1606750390000|2020-11-30 15:33:10|11244.62|11244.62|11244.86|11244.86|11244.86|11244.86|11244.62|11244.62|0
1606750400000|2020-11-30 15:33:20|11244.88|11244.88|11244.98|11244.98|11244.98|11244.98|11244.88|11244.88|0
1606750410000|2020-11-30 15:33:30|11245.01|11245.01|11248.35|11248.35|11248.35|11248.35|11245.01|11245.01|0
1606750420000|2020-11-30 15:33:40|11248.58|11248.58|11248.58|11248.58|11248.58|11248.58|11248.58|11248.58|0
1606750430000|2020-11-30 15:33:50|11248.2|11248.2|11247.38|11247.38|11248.2|11248.2|11246.55|11246.55|0
1606750440000|2020-11-30 15:34:00|11247.14|11247.14|11246.11|11246.11|11247.14|11247.14|11246.11|11246.11|0
1606750450000|2020-11-30 15:34:10|11245.82|11245.82|11246.05|11246.05|11246.05|11246.05|11245.82|11245.82|0
1606750460000|2020-11-30 15:34:20|11245.9|11245.9|11245.91|11245.91|11245.97|11245.97|11245.82|11245.82|0
1606750470000|2020-11-30 15:34:30|11245.84|11245.84|11245.58|11245.58|11245.84|11245.84|11245.58|11245.58|0
1606750480000|2020-11-30 15:34:40|11245.85|11245.85|11246.02|11246.02|11246.02|11246.02|11245.85|11245.85|0
1606750490000|2020-11-30 15:34:50|11245.95|11245.95|11244.93|11244.93|11245.95|11245.95|11244.37|11244.37|0
1606750500000|2020-11-30 15:35:00|11244.81|11244.81|11244.09|11244.09|11244.81|11244.81|11244.09|11244.09|0
1606750510000|2020-11-30 15:35:10|11243.26|11243.26|11243.21|11243.21|11243.26|11243.26|11243.02|11243.02|0
1606750520000|2020-11-30 15:35:20|11243.04|11243.04|11242.94|11242.94|11243.04|11243.04|11242.81|11242.81|0
1606750540000|2020-11-30 15:35:40|11243.07|11243.07|11242.95|11242.95|11243.2|11243.2|11242.95|11242.95|0
1606750550000|2020-11-30 15:35:50|11242.86|11242.86|11243.18|11243.18|11243.18|11243.18|11242.86|11242.86|0
1606750560000|2020-11-30 15:36:00|11243.32|11243.32|11241.79|11241.79|11243.32|11243.32|11241.79|11241.79|0
1606750570000|2020-11-30 15:36:10|11240.92|11240.92|11238.51|11238.51|11240.92|11240.92|11238.34|11238.34|0
1606750580000|2020-11-30 15:36:20|11238.74|11238.74|11239.67|11239.67|11239.67|11239.67|11238.51|11238.51|0
1606750590000|2020-11-30 15:36:30|11240.5|11240.5|11239.97|11239.97|11240.5|11240.5|11239.97|11239.97|0
1606750600000|2020-11-30 15:36:40|11239.82|11239.82|11239.53|11239.53|11239.82|11239.82|11239.53|11239.53|0
1606750610000|2020-11-30 15:36:50|11238.66|11238.66|11237.81|11237.81|11238.66|11238.66|11237.81|11237.81|0
1606750620000|2020-11-30 15:37:00|11236.98|11236.98|11235.82|11235.82|11236.98|11236.98|11235.82|11235.82|0
1606750630000|2020-11-30 15:37:10|11235.67|11235.67|11235.71|11235.71|11235.78|11235.78|11235.54|11235.54|0
1606750640000|2020-11-30 15:37:20|11235.41|11235.41|11235.4|11235.4|11235.41|11235.41|11234.89|11234.89|0
1606750650000|2020-11-30 15:37:30|11235.5|11235.5|11232.64|11232.64|11235.5|11235.5|11232.64|11232.64|0
1606750660000|2020-11-30 15:37:40|11232.51|11232.51|11232.57|11232.57|11232.64|11232.64|11232.51|11232.51|0
1606750670000|2020-11-30 15:37:50|11232.39|11232.39|11231.69|11231.69|11232.45|11232.45|11231.69|11231.69|0
1606750680000|2020-11-30 15:38:00|11231.52|11231.52|11230.56|11230.56|11231.52|11231.52|11230.56|11230.56|0
1606750690000|2020-11-30 15:38:10|11230.54|11230.54|11228.43|11228.43|11230.54|11230.54|11228.43|11228.43|0
1606750700000|2020-11-30 15:38:20|11228.19|11228.19|11227.99|11227.99|11228.19|11228.19|11227.82|11227.82|0
1606750710000|2020-11-30 15:38:30|11227.75|11227.75|11227.79|11227.79|11228.26|11228.26|11227.75|11227.75|0
1606750720000|2020-11-30 15:38:40|11227.62|11227.62|11227.79|11227.79|11227.79|11227.79|11227.62|11227.62|0
1606750730000|2020-11-30 15:38:50|11226.14|11226.14|11225.44|11225.44|11226.14|11226.14|11225.44|11225.44|0
1606750740000|2020-11-30 15:39:00|11225.56|11225.56|11225.56|11225.56|11225.56|11225.56|11225.56|11225.56|0
1606750750000|2020-11-30 15:39:10|11225.42|11225.42|11225.48|11225.48|11225.48|11225.48|11225.42|11225.42|0
1606750760000|2020-11-30 15:39:20|11225.24|11225.24|11225.31|11225.31|11225.31|11225.31|11225.24|11225.24|0
1606750770000|2020-11-30 15:39:30|11225.17|11225.17|11224.48|11224.48|11225.4|11225.4|11224.48|11224.48|0
1606750780000|2020-11-30 15:39:40|11224.25|11224.25|11223.83|11223.83|11224.52|11224.52|11223.83|11223.83|0
1606750790000|2020-11-30 15:39:50|11223.32|11223.32|11223.32|11223.32|11223.32|11223.32|11223.32|11223.32|0
1606750800000|2020-11-30 15:40:00|11222.74|11222.74|11223.22|11223.22|11223.72|11223.72|11222.45|11222.45|0
1606750810000|2020-11-30 15:40:10|11222.4|11222.4|11222.4|11222.4|11222.4|11222.4|11222.4|11222.4|0
1606750820000|2020-11-30 15:40:20|11221.72|11221.72|11221.72|11221.72|11221.72|11221.72|11221.72|11221.72|0
1606750830000|2020-11-30 15:40:30|11221.1|11221.1|11221.1|11221.1|11221.1|11221.1|11221.1|11221.1|0
1606750840000|2020-11-30 15:40:40|11220.96|11220.96|11219.09|11219.09|11220.96|11220.96|11219.09|11219.09|0
1606750850000|2020-11-30 15:40:50|11218.27|11218.27|11218.27|11218.27|11218.27|11218.27|11218.27|11218.27|0
1606750860000|2020-11-30 15:41:00|11217.65|11217.65|11217.4|11217.4|11217.65|11217.65|11217.4|11217.4|0
1606750870000|2020-11-30 15:41:10|11217.33|11217.33|11216.99|11216.99|11217.33|11217.33|11216.99|11216.99|0
1606750890000|2020-11-30 15:41:30|11216.16|11216.16|11216.12|11216.12|11216.16|11216.16|11215.93|11215.93|0
1606750900000|2020-11-30 15:41:40|11215.29|11215.29|11214.14|11214.14|11215.29|11215.29|11213.76|11213.76|0
1606750910000|2020-11-30 15:41:50|11213.84|11213.84|11213.33|11213.33|11213.84|11213.84|11213.33|11213.33|0
1606750920000|2020-11-30 15:42:00|11213.57|11213.57|11213.57|11213.57|11213.57|11213.57|11213.57|11213.57|0
1606750930000|2020-11-30 15:42:10|11215.21|11215.21|11213.68|11213.68|11215.21|11215.21|11213.68|11213.68|0
1606750940000|2020-11-30 15:42:20|11213.21|11213.21|11213.34|11213.34|11213.45|11213.45|11213.21|11213.21|0
1606750960000|2020-11-30 15:42:40|11213.96|11213.96|11213.96|11213.96|11213.96|11213.96|11213.96|11213.96|0
1606750970000|2020-11-30 15:42:50|11213.89|11213.89|11213.06|11213.06|11213.89|11213.89|11213.06|11213.06|0
1606750980000|2020-11-30 15:43:00|11212.89|11212.89|11212.89|11212.89|11212.89|11212.89|11212.89|11212.89|0
1606750990000|2020-11-30 15:43:10|11213.72|11213.72|11213.58|11213.58|11213.72|11213.72|11213.52|11213.52|0
1606751000000|2020-11-30 15:43:20|11213.72|11213.72|11213.72|11213.72|11213.89|11213.89|11213.72|11213.72|0
1606751010000|2020-11-30 15:43:30|11213.48|11213.48|11213.16|11213.16|11213.59|11213.59|11213.09|11213.09|0
1606751020000|2020-11-30 15:43:40|11212.69|11212.69|11211.44|11211.44|11212.69|11212.69|11211.44|11211.44|0
1606751030000|2020-11-30 15:43:50|11211.35|11211.35|11211.35|11211.35|11211.35|11211.35|11211.35|11211.35|0
1606751040000|2020-11-30 15:44:00|11209.7|11209.7|11207.72|11207.72|11210.58|11210.58|11207.72|11207.72|0
1606751050000|2020-11-30 15:44:10|11207.43|11207.43|11207.67|11207.67|11207.82|11207.82|11207.19|11207.19|0
1606751060000|2020-11-30 15:44:20|11207.05|11207.05|11207.05|11207.05|11207.05|11207.05|11207.05|11207.05|0
1606751070000|2020-11-30 15:44:30|11207.17|11207.17|11207.17|11207.17|11207.23|11207.23|11206.97|11206.97|0
1606751080000|2020-11-30 15:44:40|11207.79|11207.79|11207.79|11207.79|11207.79|11207.79|11207.79|11207.79|0
1606751090000|2020-11-30 15:44:50|11207.56|11207.56|11207.47|11207.47|11207.59|11207.59|11206.76|11206.76|0
1606751100000|2020-11-30 15:45:00|11206.65|11206.65|11206.77|11206.77|11206.77|11206.77|11206.65|11206.65|0
1606751110000|2020-11-30 15:45:10|11207.11|11207.11|11207.31|11207.31|11207.43|11207.43|11207.07|11207.07|0
1606751120000|2020-11-30 15:45:20|11207.12|11207.12|11208.43|11208.43|11208.6|11208.6|11207.07|11207.07|0
1606751130000|2020-11-30 15:45:30|11208.72|11208.72|11210.32|11210.32|11210.57|11210.57|11208.72|11208.72|0
1606751140000|2020-11-30 15:45:40|11209.5|11209.5|11209.63|11209.63|11209.63|11209.63|11209.5|11209.5|0
1606751150000|2020-11-30 15:45:50|11209.8|11209.8|11209.8|11209.8|11209.8|11209.8|11209.8|11209.8|0
1606751170000|2020-11-30 15:46:10|11210.04|11210.04|11212.79|11212.79|11212.79|11212.79|11210.04|11210.04|0
1606751180000|2020-11-30 15:46:20|11212.64|11212.64|11212.53|11212.53|11212.64|11212.64|11212.4|11212.4|0
1606751190000|2020-11-30 15:46:30|11212.44|11212.44|11213.72|11213.72|11213.72|11213.72|11212.44|11212.44|0
1606751200000|2020-11-30 15:46:40|11213.81|11213.81|11215.46|11215.46|11215.46|11215.46|11213.81|11213.81|0
1606751210000|2020-11-30 15:46:50|11215.93|11215.93|11216.32|11216.32|11216.32|11216.32|11215.69|11215.69|0
1606751220000|2020-11-30 15:47:00|11215.94|11215.94|11216.23|11216.23|11216.86|11216.86|11215.94|11215.94|0
1606751230000|2020-11-30 15:47:10|11216.81|11216.81|11216.58|11216.58|11216.81|11216.81|11216.58|11216.58|0
1606751240000|2020-11-30 15:47:20|11216.44|11216.44|11216.1|11216.1|11216.62|11216.62|11216.1|11216.1|0
1606751250000|2020-11-30 15:47:30|11216.23|11216.23|11216.23|11216.23|11216.86|11216.86|11216.23|11216.23|0
1606751260000|2020-11-30 15:47:40|11215.8|11215.8|11215.7|11215.7|11215.8|11215.8|11215.08|11215.08|0
1606751270000|2020-11-30 15:47:50|11215.9|11215.9|11215.31|11215.31|11216.14|11216.14|11215.31|11215.31|0
1606751280000|2020-11-30 15:48:00|11215.46|11215.46|11215.84|11215.84|11215.84|11215.84|11215.46|11215.46|0
1606751290000|2020-11-30 15:48:10|11216.11|11216.11|11215.71|11215.71|11216.11|11216.11|11215.71|11215.71|0
1606751300000|2020-11-30 15:48:20|11216.53|11216.53|11216.53|11216.53|11216.53|11216.53|11216.53|11216.53|0
1606751310000|2020-11-30 15:48:30|11216.27|11216.27|11216.87|11216.87|11216.87|11216.87|11216.27|11216.27|0
1606751320000|2020-11-30 15:48:40|11216.77|11216.77|11217.28|11217.28|11217.28|11217.28|11216.77|11216.77|0
1606751330000|2020-11-30 15:48:50|11217.57|11217.57|11218.54|11218.54|11218.54|11218.54|11217.57|11217.57|0
1606751340000|2020-11-30 15:49:00|11218.83|11218.83|11220.52|11220.52|11220.52|11220.52|11218.83|11218.83|0
1606751350000|2020-11-30 15:49:10|11220.28|11220.28|11219.68|11219.68|11220.83|11220.83|11219.68|11219.68|0
1606751360000|2020-11-30 15:49:20|11219.77|11219.77|11219.7|11219.7|11220.43|11220.43|11219.7|11219.7|0
1606751370000|2020-11-30 15:49:30|11219.84|11219.84|11218.9|11218.9|11219.84|11219.84|11218.9|11218.9|0
1606751380000|2020-11-30 15:49:40|11218.84|11218.84|11219.22|11219.22|11219.22|11219.22|11218.84|11218.84|0
1606751400000|2020-11-30 15:50:00|11219.11|11219.11|11218.82|11218.82|11219.11|11219.11|11218.82|11218.82|0
1606751410000|2020-11-30 15:50:10|11218.58|11218.58|11220.51|11220.51|11220.51|11220.51|11218.3|11218.3|0
1606751420000|2020-11-30 15:50:20|11219.69|11219.69|11220.17|11220.17|11220.17|11220.17|11219.69|11219.69|0
1606751430000|2020-11-30 15:50:30|11219.79|11219.79|11219.79|11219.79|11219.79|11219.79|11219.79|11219.79|0
1606751440000|2020-11-30 15:50:40|11219.88|11219.88|11219.88|11219.88|11219.88|11219.88|11219.88|11219.88|0
1606751450000|2020-11-30 15:50:50|11219.43|11219.43|11220.24|11220.24|11220.24|11220.24|11219.25|11219.25|0
1606751460000|2020-11-30 15:51:00|11220.34|11220.34|11224.47|11224.47|11224.47|11224.47|11220.34|11220.34|0
1606751470000|2020-11-30 15:51:10|11224.25|11224.25|11222.91|11222.91|11224.67|11224.67|11222.91|11222.91|0
1606751480000|2020-11-30 15:51:20|11222.76|11222.76|11222.9|11222.9|11223.14|11223.14|11222.67|11222.67|0
1606751490000|2020-11-30 15:51:30|11223|11223|11223.02|11223.02|11223.17|11223.17|11223|11223|0
1606751500000|2020-11-30 15:51:40|11222.78|11222.78|11221.95|11221.95|11222.91|11222.91|11221.95|11221.95|0
1606751510000|2020-11-30 15:51:50|11221.83|11221.83|11221.6|11221.6|11221.83|11221.83|11221.6|11221.6|0
1606751520000|2020-11-30 15:52:00|11221.47|11221.47|11221.43|11221.43|11221.47|11221.47|11221.12|11221.12|0
1606751530000|2020-11-30 15:52:10|11221.54|11221.54|11221.08|11221.08|11221.54|11221.54|11221.08|11221.08|0
1606751540000|2020-11-30 15:52:20|11221.47|11221.47|11221.22|11221.22|11221.47|11221.47|11221.1|11221.1|0
1606751550000|2020-11-30 15:52:30|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|11220.4|0
1606751560000|2020-11-30 15:52:40|11220.67|11220.67|11220.81|11220.81|11221.19|11221.19|11220.67|11220.67|0
1606751570000|2020-11-30 15:52:50|11220.93|11220.93|11221.53|11221.53|11221.53|11221.53|11220.93|11220.93|0
1606751580000|2020-11-30 15:53:00|11221.82|11221.82|11222.93|11222.93|11222.93|11222.93|11221.82|11221.82|0
1606751590000|2020-11-30 15:53:10|11222.69|11222.69|11226.49|11226.49|11226.49|11226.49|11222.69|11222.69|0
1606751600000|2020-11-30 15:53:20|11227.32|11227.32|11227.22|11227.22|11227.32|11227.32|11227.22|11227.22|0
1606751610000|2020-11-30 15:53:30|11226.4|11226.4|11226.4|11226.4|11226.4|11226.4|11226.4|11226.4|0
1606751620000|2020-11-30 15:53:40|11226.82|11226.82|11226|11226|11226.82|11226.82|11226|11226|0
1606751630000|2020-11-30 15:53:50|11226.29|11226.29|11227.08|11227.08|11227.08|11227.08|11226.29|11226.29|0
1606751640000|2020-11-30 15:54:00|11227.25|11227.25|11227.8|11227.8|11227.8|11227.8|11226.96|11226.96|0
1606751650000|2020-11-30 15:54:10|11228.04|11228.04|11228.65|11228.65|11229.41|11229.41|11227.76|11227.76|0
1606751660000|2020-11-30 15:54:20|11228.41|11228.41|11230.88|11230.88|11230.88|11230.88|11228.41|11228.41|0
1606751670000|2020-11-30 15:54:30|11231.01|11231.01|11231.01|11231.01|11231.4|11231.4|11231.01|11231.01|0
1606751680000|2020-11-30 15:54:40|11231.13|11231.13|11230.75|11230.75|11231.13|11231.13|11230.51|11230.51|0
1606751690000|2020-11-30 15:54:50|11230.51|11230.51|11229.65|11229.65|11230.75|11230.75|11229.42|11229.42|0
1606751700000|2020-11-30 15:55:00|11229.88|11229.88|11229.2|11229.2|11229.88|11229.88|11229.2|11229.2|0
1606751710000|2020-11-30 15:55:10|11229.37|11229.37|11229.43|11229.43|11229.54|11229.54|11229.25|11229.25|0
1606751720000|2020-11-30 15:55:20|11229.6|11229.6|11230.23|11230.23|11230.32|11230.32|11229.6|11229.6|0
1606751730000|2020-11-30 15:55:30|11230.52|11230.52|11233.85|11233.85|11233.85|11233.85|11230.52|11230.52|0
1606751740000|2020-11-30 15:55:40|11234.67|11234.67|11234.67|11234.67|11234.67|11234.67|11234.67|11234.67|0
1606751750000|2020-11-30 15:55:50|11234.28|11234.28|11234.54|11234.54|11234.65|11234.65|11233.99|11233.99|0
1606751760000|2020-11-30 15:56:00|11234.78|11234.78|11234.08|11234.08|11234.78|11234.78|11234.08|11234.08|0
1606751770000|2020-11-30 15:56:10|11234.19|11234.19|11234.32|11234.32|11234.32|11234.32|11234.19|11234.19|0
1606751780000|2020-11-30 15:56:20|11234.15|11234.15|11232.69|11232.69|11234.15|11234.15|11232.22|11232.22|0
1606751790000|2020-11-30 15:56:30|11231.87|11231.87|11231.78|11231.78|11231.87|11231.87|11231.78|11231.78|0
1606751800000|2020-11-30 15:56:40|11231.86|11231.86|11233.05|11233.05|11233.29|11233.29|11231.67|11231.67|0
1606751810000|2020-11-30 15:56:50|11233.18|11233.18|11233|11233|11233.18|11233.18|11232.73|11232.73|0
1606751820000|2020-11-30 15:57:00|11233.17|11233.17|11236.12|11236.12|11236.12|11236.12|11233.17|11233.17|0
1606751830000|2020-11-30 15:57:10|11236.27|11236.27|11238.48|11238.48|11238.48|11238.48|11236.08|11236.08|0
1606751840000|2020-11-30 15:57:20|11238.24|11238.24|11238.86|11238.86|11238.86|11238.86|11237.73|11237.73|0
1606751850000|2020-11-30 15:57:30|11238.93|11238.93|11238.88|11238.88|11238.93|11238.93|11238.76|11238.76|0
1606751860000|2020-11-30 15:57:40|11238.64|11238.64|11238.15|11238.15|11238.64|11238.64|11238.09|11238.09|0
1606751870000|2020-11-30 15:57:50|11238.52|11238.52|11239.02|11239.02|11239.14|11239.14|11238.52|11238.52|0
1606751880000|2020-11-30 15:58:00|11239.14|11239.14|11238.06|11238.06|11239.14|11239.14|11238.06|11238.06|0
1606751890000|2020-11-30 15:58:10|11238|11238|11238.15|11238.15|11238.88|11238.88|11237.75|11237.75|0
1606751900000|2020-11-30 15:58:20|11238.98|11238.98|11240.63|11240.63|11240.63|11240.63|11238.98|11238.98|0
1606751910000|2020-11-30 15:58:30|11240.78|11240.78|11241.63|11241.63|11241.91|11241.91|11240.69|11240.69|0
1606751920000|2020-11-30 15:58:40|11241.35|11241.35|11241.62|11241.62|11242.47|11242.47|11241.15|11241.15|0
1606751930000|2020-11-30 15:58:50|11241.74|11241.74|11241.21|11241.21|11241.77|11241.77|11240.91|11240.91|0
1606751940000|2020-11-30 15:59:00|11241.72|11241.72|11243.93|11243.93|11243.93|11243.93|11241.72|11241.72|0
1606751950000|2020-11-30 15:59:10|11244.03|11244.03|11243.95|11243.95|11244.03|11244.03|11243.21|11243.21|0
1606751960000|2020-11-30 15:59:20|11244.13|11244.13|11244.33|11244.33|11244.74|11244.74|11244.13|11244.13|0
1606751970000|2020-11-30 15:59:30|11244.45|11244.45|11244.09|11244.09|11244.45|11244.45|11244.09|11244.09|0
1606751980000|2020-11-30 15:59:40|11244.26|11244.26|11243.67|11243.67|11244.26|11244.26|11243.67|11243.67|0
1606751990000|2020-11-30 15:59:50|11243.57|11243.57|11240.62|11240.62|11243.57|11243.57|11240.62|11240.62|0
1606752000000|2020-11-30 16:00:00|11240.39|11240.39|11239.54|11239.54|11240.5|11240.5|11239.54|11239.54|0
1606752010000|2020-11-30 16:00:10|11239.42|11239.42|11241.15|11241.15|11241.44|11241.44|11239.42|11239.42|0
1606752020000|2020-11-30 16:00:20|11241.66|11241.66|11241.81|11241.81|11241.81|11241.81|11241.66|11241.66|0
1606752030000|2020-11-30 16:00:30|11241.64|11241.64|11241.53|11241.53|11241.87|11241.87|11241.53|11241.53|0
1606752040000|2020-11-30 16:00:40|11241.77|11241.77|11241.27|11241.27|11241.77|11241.77|11241.1|11241.1|0
1606752050000|2020-11-30 16:00:50|11241.41|11241.41|11241.34|11241.34|11241.41|11241.41|11241.34|11241.34|0
1606752060000|2020-11-30 16:01:00|11242.16|11242.16|11244.12|11244.12|11244.12|11244.12|11241.7|11241.7|0
1606752070000|2020-11-30 16:01:10|11243.3|11243.3|11242.88|11242.88|11244.12|11244.12|11242.61|11242.61|0
1606752080000|2020-11-30 16:01:20|11243.22|11243.22|11243.04|11243.04|11243.33|11243.33|11243.04|11243.04|0
1606752090000|2020-11-30 16:01:30|11242.66|11242.66|11242.55|11242.55|11242.66|11242.66|11242.54|11242.54|0
1606752100000|2020-11-30 16:01:40|11242.92|11242.92|11242.67|11242.67|11242.92|11242.92|11242.67|11242.67|0
1606752110000|2020-11-30 16:01:50|11242.48|11242.48|11243.3|11243.3|11243.3|11243.3|11242.29|11242.29|0
1606752120000|2020-11-30 16:02:00|11243.35|11243.35|11243.05|11243.05|11243.35|11243.35|11242.88|11242.88|0
1606752130000|2020-11-30 16:02:10|11243.29|11243.29|11242.36|11242.36|11243.29|11243.29|11242.23|11242.23|0
1606752140000|2020-11-30 16:02:20|11242.19|11242.19|11241.41|11241.41|11242.19|11242.19|11241.41|11241.41|0
1606752150000|2020-11-30 16:02:30|11241.6|11241.6|11241.6|11241.6|11241.6|11241.6|11241.6|11241.6|0
1606752160000|2020-11-30 16:02:40|11242.42|11242.42|11244.29|11244.29|11244.29|11244.29|11242.42|11242.42|0
1606752170000|2020-11-30 16:02:50|11244.41|11244.41|11244.6|11244.6|11244.72|11244.72|11244.34|11244.34|0
1606752180000|2020-11-30 16:03:00|11244.73|11244.73|11243.36|11243.36|11244.73|11244.73|11243.36|11243.36|0
1606752190000|2020-11-30 16:03:10|11243.6|11243.6|11242.5|11242.5|11243.6|11243.6|11242.5|11242.5|0
1606752200000|2020-11-30 16:03:20|11242.67|11242.67|11244.14|11244.14|11244.14|11244.14|11242.22|11242.22|0
1606752210000|2020-11-30 16:03:30|11244.26|11244.26|11244.85|11244.85|11244.85|11244.85|11243.99|11243.99|0
1606752230000|2020-11-30 16:03:50|11244.56|11244.56|11244.8|11244.8|11244.8|11244.8|11244.56|11244.56|0
1606752240000|2020-11-30 16:04:00|11244.94|11244.94|11244.94|11244.94|11244.94|11244.94|11244.94|11244.94|0
1606752250000|2020-11-30 16:04:10|11245.11|11245.11|11247.48|11247.48|11247.71|11247.71|11245.11|11245.11|0
1606752260000|2020-11-30 16:04:20|11247.62|11247.62|11247.19|11247.19|11247.74|11247.74|11246.92|11246.92|0
1606752270000|2020-11-30 16:04:30|11247.28|11247.28|11247.67|11247.67|11247.96|11247.96|11247.28|11247.28|0
1606752280000|2020-11-30 16:04:40|11247.96|11247.96|11249.06|11249.06|11249.19|11249.19|11247.96|11247.96|0
1606752290000|2020-11-30 16:04:50|11248.72|11248.72|11248.72|11248.72|11248.72|11248.72|11248.72|11248.72|0
1606752300000|2020-11-30 16:05:00|11247.89|11247.89|11248.17|11248.17|11248.17|11248.17|11247.89|11247.89|0
1606752310000|2020-11-30 16:05:10|11248.34|11248.34|11247.98|11247.98|11248.51|11248.51|11247.68|11247.68|0
1606752320000|2020-11-30 16:05:20|11248.05|11248.05|11248.6|11248.6|11248.6|11248.6|11248.05|11248.05|0
1606752330000|2020-11-30 16:05:30|11248.31|11248.31|11248.26|11248.26|11248.43|11248.43|11248.26|11248.26|0
1606752340000|2020-11-30 16:05:40|11248.43|11248.43|11247.7|11247.7|11248.56|11248.56|11247.7|11247.7|0
1606752350000|2020-11-30 16:05:50|11247.08|11247.08|11246.99|11246.99|11247.08|11247.08|11246.99|11246.99|0
1606752360000|2020-11-30 16:06:00|11246.82|11246.82|11247.02|11247.02|11247.02|11247.02|11246.24|11246.24|0
1606752370000|2020-11-30 16:06:10|11246.92|11246.92|11247.05|11247.05|11247.05|11247.05|11246.92|11246.92|0
1606752380000|2020-11-30 16:06:20|11247.52|11247.52|11248.13|11248.13|11248.15|11248.15|11247.17|11247.17|0
1606752390000|2020-11-30 16:06:30|11248.95|11248.95|11250.44|11250.44|11250.44|11250.44|11248.95|11248.95|0
1606752400000|2020-11-30 16:06:40|11249.97|11249.97|11250.91|11250.91|11250.91|11250.91|11249.97|11249.97|0
1606752410000|2020-11-30 16:06:50|11250.57|11250.57|11249.08|11249.08|11250.57|11250.57|11248.85|11248.85|0
1606752420000|2020-11-30 16:07:00|11249.15|11249.15|11248.78|11248.78|11249.15|11249.15|11248.78|11248.78|0
1606752430000|2020-11-30 16:07:10|11248.9|11248.9|11247.6|11247.6|11249.04|11249.04|11247.6|11247.6|0
1606752440000|2020-11-30 16:07:20|11247.45|11247.45|11247.87|11247.87|11247.87|11247.87|11246.63|11246.63|0
1606752450000|2020-11-30 16:07:30|11248.35|11248.35|11248.08|11248.08|11248.58|11248.58|11248.08|11248.08|0
1606752460000|2020-11-30 16:07:40|11248.7|11248.7|11247.83|11247.83|11248.7|11248.7|11247.83|11247.83|0
1606752470000|2020-11-30 16:07:50|11248.07|11248.07|11247.97|11247.97|11248.07|11248.07|11247.97|11247.97|0
1606752480000|2020-11-30 16:08:00|11248.16|11248.16|11247.4|11247.4|11248.16|11248.16|11247.4|11247.4|0
1606752490000|2020-11-30 16:08:10|11247.16|11247.16|11245.98|11245.98|11247.16|11247.16|11245.98|11245.98|0
1606752500000|2020-11-30 16:08:20|11245.64|11245.64|11245.47|11245.47|11245.64|11245.64|11245.47|11245.47|0
1606752510000|2020-11-30 16:08:30|11245.54|11245.54|11247.82|11247.82|11247.82|11247.82|11245.54|11245.54|0
1606752520000|2020-11-30 16:08:40|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|0
1606752530000|2020-11-30 16:08:50|11248.12|11248.12|11248.09|11248.09|11248.12|11248.12|11248.09|11248.09|0
1606752540000|2020-11-30 16:09:00|11248.16|11248.16|11248.44|11248.44|11248.44|11248.44|11248.16|11248.16|0
1606752550000|2020-11-30 16:09:10|11248.37|11248.37|11247.88|11247.88|11248.37|11248.37|11247.54|11247.54|0
1606752560000|2020-11-30 16:09:20|11247.64|11247.64|11247.15|11247.15|11247.64|11247.64|11247.15|11247.15|0
1606752570000|2020-11-30 16:09:30|11246.96|11246.96|11247.15|11247.15|11247.37|11247.37|11246.73|11246.73|0
1606752580000|2020-11-30 16:09:40|11246.93|11246.93|11245.77|11245.77|11247.12|11247.12|11244.95|11244.95|0
1606752590000|2020-11-30 16:09:50|11246.06|11246.06|11246.59|11246.59|11247.42|11247.42|11246.06|11246.06|0
1606752600000|2020-11-30 16:10:00|11246.74|11246.74|11246.74|11246.74|11246.74|11246.74|11246.74|11246.74|0
1606752610000|2020-11-30 16:10:10|11247|11247|11246.94|11246.94|11247|11247|11246.73|11246.73|0
1606752620000|2020-11-30 16:10:20|11247.76|11247.76|11248.62|11248.62|11248.62|11248.62|11247.76|11247.76|0
1606752630000|2020-11-30 16:10:30|11248.79|11248.79|11248.76|11248.76|11248.79|11248.79|11247.77|11247.77|0
1606752640000|2020-11-30 16:10:40|11249.12|11249.12|11249.5|11249.5|11249.5|11249.5|11249.12|11249.12|0
1606752650000|2020-11-30 16:10:50|11250.32|11250.32|11250.19|11250.19|11250.32|11250.32|11250.19|11250.19|0
1606752660000|2020-11-30 16:11:00|11249.83|11249.83|11249.77|11249.77|11250.11|11250.11|11249.56|11249.56|0
1606752670000|2020-11-30 16:11:10|11249.87|11249.87|11249.87|11249.87|11249.87|11249.87|11249.87|11249.87|0
1606752680000|2020-11-30 16:11:20|11249.94|11249.94|11249.69|11249.69|11250.87|11250.87|11249.69|11249.69|0
1606752690000|2020-11-30 16:11:30|11250.16|11250.16|11249.83|11249.83|11250.21|11250.21|11249.83|11249.83|0
1606752700000|2020-11-30 16:11:40|11250|11250|11249.42|11249.42|11250|11250|11249.15|11249.15|0
1606752710000|2020-11-30 16:11:50|11249.55|11249.55|11249.55|11249.55|11249.55|11249.55|11249.55|11249.55|0
1606752720000|2020-11-30 16:12:00|11249.83|11249.83|11250.45|11250.45|11250.45|11250.45|11249.83|11249.83|0
1606752730000|2020-11-30 16:12:10|11250.57|11250.57|11250.4|11250.4|11250.57|11250.57|11250.4|11250.4|0
1606752740000|2020-11-30 16:12:20|11250.69|11250.69|11250.1|11250.1|11250.69|11250.69|11250.1|11250.1|0
1606752750000|2020-11-30 16:12:30|11250.92|11250.92|11251.24|11251.24|11251.3|11251.3|11250.83|11250.83|0
1606752760000|2020-11-30 16:12:40|11250.95|11250.95|11251.07|11251.07|11251.66|11251.66|11250.83|11250.83|0
1606752770000|2020-11-30 16:12:50|11251.25|11251.25|11251.15|11251.15|11251.25|11251.25|11251.15|11251.15|0
1606752780000|2020-11-30 16:13:00|11251.3|11251.3|11251.53|11251.53|11251.53|11251.53|11251.3|11251.3|0
1606752790000|2020-11-30 16:13:10|11251.14|11251.14|11251.14|11251.14|11251.14|11251.14|11251.14|11251.14|0
1606752800000|2020-11-30 16:13:20|11251.43|11251.43|11251.67|11251.67|11251.67|11251.67|11251.43|11251.43|0
1606752810000|2020-11-30 16:13:30|11251.81|11251.81|11252.44|11252.44|11252.44|11252.44|11251.64|11251.64|0
1606752820000|2020-11-30 16:13:40|11252.54|11252.54|11253.63|11253.63|11253.63|11253.63|11252.54|11252.54|0
1606752830000|2020-11-30 16:13:50|11252.95|11252.95|11253.07|11253.07|11253.36|11253.36|11252.95|11252.95|0
1606752840000|2020-11-30 16:14:00|11252.15|11252.15|11252.73|11252.73|11253.6|11253.6|11252.15|11252.15|0
1606752850000|2020-11-30 16:14:10|11252.88|11252.88|11251.88|11251.88|11252.88|11252.88|11251.88|11251.88|0
1606752860000|2020-11-30 16:14:20|11251.74|11251.74|11252.08|11252.08|11252.08|11252.08|11251.74|11251.74|0
1606752870000|2020-11-30 16:14:30|11252.34|11252.34|11252.21|11252.21|11252.34|11252.34|11252.08|11252.08|0
1606752880000|2020-11-30 16:14:40|11252.34|11252.34|11251.61|11251.61|11252.73|11252.73|11250.79|11250.79|0
1606752890000|2020-11-30 16:14:50|11251.44|11251.44|11251.29|11251.29|11251.91|11251.91|11251.09|11251.09|0
1606752900000|2020-11-30 16:15:00|11251.19|11251.19|11249.78|11249.78|11251.53|11251.53|11249.78|11249.78|0
1606752910000|2020-11-30 16:15:10|11249.63|11249.63|11248.09|11248.09|11249.83|11249.83|11247.85|11247.85|0
1606752920000|2020-11-30 16:15:20|11247.58|11247.58|11247.32|11247.32|11247.58|11247.58|11247.08|11247.08|0
1606752930000|2020-11-30 16:15:30|11248.96|11248.96|11249.53|11249.53|11249.53|11249.53|11248.96|11248.96|0
1606752940000|2020-11-30 16:15:40|11249.36|11249.36|11249.63|11249.63|11249.63|11249.63|11249.14|11249.14|0
1606752950000|2020-11-30 16:15:50|11249.39|11249.39|11251.66|11251.66|11251.66|11251.66|11249.39|11249.39|0
1606752960000|2020-11-30 16:16:00|11251.76|11251.76|11251.76|11251.76|11251.76|11251.76|11251.76|11251.76|0
1606752970000|2020-11-30 16:16:10|11251.93|11251.93|11250.83|11250.83|11251.93|11251.93|11250.83|11250.83|0
1606752980000|2020-11-30 16:16:20|11250.39|11250.39|11248.03|11248.03|11250.39|11250.39|11248.03|11248.03|0
1606752990000|2020-11-30 16:16:30|11247.96|11247.96|11247.61|11247.61|11247.97|11247.97|11247.61|11247.61|0
1606753000000|2020-11-30 16:16:40|11247.38|11247.38|11247.41|11247.41|11247.41|11247.41|11247.14|11247.14|0
1606753010000|2020-11-30 16:16:50|11247.72|11247.72|11247.83|11247.83|11247.83|11247.83|11247.66|11247.66|0
1606753020000|2020-11-30 16:17:00|11247.75|11247.75|11246.65|11246.65|11248.3|11248.3|11246.65|11246.65|0
1606753030000|2020-11-30 16:17:10|11246.74|11246.74|11246.4|11246.4|11246.74|11246.74|11246.4|11246.4|0
1606753040000|2020-11-30 16:17:20|11246.16|11246.16|11246.19|11246.19|11246.19|11246.19|11245.96|11245.96|0
1606753050000|2020-11-30 16:17:30|11246.39|11246.39|11246.04|11246.04|11246.51|11246.51|11246.04|11246.04|0
1606753060000|2020-11-30 16:17:40|11245.96|11245.96|11245.86|11245.86|11246.13|11246.13|11245.76|11245.76|0
1606753070000|2020-11-30 16:17:50|11246.09|11246.09|11244.11|11244.11|11246.35|11246.35|11244.11|11244.11|0
1606753080000|2020-11-30 16:18:00|11244.04|11244.04|11241.6|11241.6|11244.22|11244.22|11241.6|11241.6|0
1606753090000|2020-11-30 16:18:10|11241.48|11241.48|11242.42|11242.42|11242.97|11242.97|11241.48|11241.48|0
1606753100000|2020-11-30 16:18:20|11242.57|11242.57|11242.53|11242.53|11242.59|11242.59|11242.13|11242.13|0
1606753110000|2020-11-30 16:18:30|11242.38|11242.38|11241.1|11241.1|11242.38|11242.38|11241.1|11241.1|0
1606753120000|2020-11-30 16:18:40|11241|11241|11239.7|11239.7|11241.34|11241.34|11239.7|11239.7|0
1606753130000|2020-11-30 16:18:50|11239.84|11239.84|11239.6|11239.6|11239.84|11239.84|11239.12|11239.12|0
1606753140000|2020-11-30 16:19:00|11239.46|11239.46|11239.46|11239.46|11239.46|11239.46|11239.46|11239.46|0
1606753150000|2020-11-30 16:19:10|11239.58|11239.58|11239.23|11239.23|11239.72|11239.72|11239.17|11239.17|0
1606753160000|2020-11-30 16:19:20|11238.72|11238.72|11238.61|11238.61|11238.72|11238.72|11238.61|11238.61|0
1606753170000|2020-11-30 16:19:30|11238.46|11238.46|11235.92|11235.92|11238.46|11238.46|11235.3|11235.3|0
1606753180000|2020-11-30 16:19:40|11235.63|11235.63|11236.64|11236.64|11237.02|11237.02|11235.63|11235.63|0
1606753190000|2020-11-30 16:19:50|11236.78|11236.78|11236.77|11236.77|11236.94|11236.94|11236.71|11236.71|0
1606753200000|2020-11-30 16:20:00|11236.92|11236.92|11236.71|11236.71|11236.92|11236.92|11236.27|11236.27|0
1606753210000|2020-11-30 16:20:10|11236.44|11236.44|11235.68|11235.68|11236.58|11236.58|11235.51|11235.51|0
1606753220000|2020-11-30 16:20:20|11235.83|11235.83|11235.72|11235.72|11235.83|11235.83|11235.5|11235.5|0
1606753230000|2020-11-30 16:20:30|11236.06|11236.06|11237.2|11237.2|11237.2|11237.2|11235.77|11235.77|0
1606753240000|2020-11-30 16:20:40|11237.1|11237.1|11237.94|11237.94|11237.94|11237.94|11236.83|11236.83|0
1606753250000|2020-11-30 16:20:50|11237.82|11237.82|11236.81|11236.81|11238.45|11238.45|11236.81|11236.81|0
1606753260000|2020-11-30 16:21:00|11237.43|11237.43|11235.71|11235.71|11237.43|11237.43|11235.71|11235.71|0
1606753270000|2020-11-30 16:21:10|11235.85|11235.85|11236.54|11236.54|11236.54|11236.54|11235.71|11235.71|0
1606753280000|2020-11-30 16:21:20|11235.71|11235.71|11234.03|11234.03|11235.71|11235.71|11234.03|11234.03|0
1606753290000|2020-11-30 16:21:30|11233.79|11233.79|11233.51|11233.51|11233.79|11233.79|11233.51|11233.51|0
1606753300000|2020-11-30 16:21:40|11233.63|11233.63|11232.86|11232.86|11233.63|11233.63|11232.86|11232.86|0
1606753310000|2020-11-30 16:21:50|11231.75|11231.75|11231.01|11231.01|11231.75|11231.75|11231.01|11231.01|0
1606753320000|2020-11-30 16:22:00|11230.19|11230.19|11229.79|11229.79|11230.19|11230.19|11229.62|11229.62|0
1606753330000|2020-11-30 16:22:10|11229.96|11229.96|11228.51|11228.51|11229.96|11229.96|11228.51|11228.51|0
1606753340000|2020-11-30 16:22:20|11228.66|11228.66|11227.2|11227.2|11228.66|11228.66|11227.2|11227.2|0
1606753350000|2020-11-30 16:22:30|11227.27|11227.27|11227.33|11227.33|11228.25|11228.25|11226.6|11226.6|0
1606753360000|2020-11-30 16:22:40|11228.98|11228.98|11230.75|11230.75|11230.75|11230.75|11228.98|11228.98|0
1606753370000|2020-11-30 16:22:50|11231.37|11231.37|11231.62|11231.62|11231.79|11231.79|11231.08|11231.08|0
1606753380000|2020-11-30 16:23:00|11232.09|11232.09|11231.1|11231.1|11232.09|11232.09|11230.76|11230.76|0
1606753390000|2020-11-30 16:23:10|11230.9|11230.9|11230.87|11230.87|11230.9|11230.9|11230.76|11230.76|0
1606753400000|2020-11-30 16:23:20|11230.76|11230.76|11231.11|11231.11|11231.11|11231.11|11230.25|11230.25|0
1606753410000|2020-11-30 16:23:30|11231.34|11231.34|11231.39|11231.39|11231.41|11231.41|11230.38|11230.38|0
1606753420000|2020-11-30 16:23:40|11231.63|11231.63|11234.1|11234.1|11234.1|11234.1|11231.63|11231.63|0
1606753430000|2020-11-30 16:23:50|11233.27|11233.27|11234.08|11234.08|11234.18|11234.18|11233.04|11233.04|0
1606753440000|2020-11-30 16:24:00|11233.99|11233.99|11234.09|11234.09|11234.23|11234.23|11233.86|11233.86|0
1606753450000|2020-11-30 16:24:10|11233.82|11233.82|11233.71|11233.71|11233.9|11233.9|11233.7|11233.7|0
1606753460000|2020-11-30 16:24:20|11233.88|11233.88|11233.81|11233.81|11234.14|11234.14|11233.67|11233.67|0
1606753470000|2020-11-30 16:24:30|11234.17|11234.17|11233.6|11233.6|11234.17|11234.17|11232.77|11232.77|0
1606753480000|2020-11-30 16:24:40|11233.86|11233.86|11233.92|11233.92|11234.15|11234.15|11233.73|11233.73|0
1606753490000|2020-11-30 16:24:50|11233.69|11233.69|11233.52|11233.52|11233.69|11233.69|11233.52|11233.52|0
1606753500000|2020-11-30 16:25:00|11233.4|11233.4|11233.11|11233.11|11234.15|11234.15|11233.11|11233.11|0
1606753510000|2020-11-30 16:25:10|11232.82|11232.82|11232.34|11232.34|11232.82|11232.82|11232.2|11232.2|0
1606753520000|2020-11-30 16:25:20|11232.63|11232.63|11233.55|11233.55|11234.02|11234.02|11232.54|11232.54|0
1606753530000|2020-11-30 16:25:30|11233.21|11233.21|11232.09|11232.09|11233.36|11233.36|11232.07|11232.07|0
1606753540000|2020-11-30 16:25:40|11231.98|11231.98|11231.93|11231.93|11232.23|11232.23|11231.87|11231.87|0
1606753550000|2020-11-30 16:25:50|11231.69|11231.69|11230.61|11230.61|11231.69|11231.69|11230.52|11230.52|0
1606753560000|2020-11-30 16:26:00|11230.44|11230.44|11230.56|11230.56|11230.56|11230.56|11230.31|11230.31|0
1606753570000|2020-11-30 16:26:10|11230.49|11230.49|11231.14|11231.14|11231.14|11231.14|11230.32|11230.32|0
1606753580000|2020-11-30 16:26:20|11230.52|11230.52|11230.93|11230.93|11231.33|11231.33|11229.95|11229.95|0
1606753590000|2020-11-30 16:26:30|11230.76|11230.76|11227.72|11227.72|11230.76|11230.76|11227.72|11227.72|0
1606753600000|2020-11-30 16:26:40|11228.08|11228.08|11227.65|11227.65|11228.28|11228.28|11227.65|11227.65|0
1606753610000|2020-11-30 16:26:50|11227.84|11227.84|11228.46|11228.46|11228.46|11228.46|11227.58|11227.58|0
1606753620000|2020-11-30 16:27:00|11229.28|11229.28|11229.2|11229.2|11229.28|11229.28|11229.2|11229.2|0
1606753630000|2020-11-30 16:27:10|11230.02|11230.02|11227.1|11227.1|11230.02|11230.02|11227.1|11227.1|0
1606753640000|2020-11-30 16:27:20|11227.34|11227.34|11225.47|11225.47|11227.57|11227.57|11225.47|11225.47|0
1606753650000|2020-11-30 16:27:30|11224.65|11224.65|11225.76|11225.76|11225.76|11225.76|11224.65|11224.65|0
1606753660000|2020-11-30 16:27:40|11225.69|11225.69|11226.01|11226.01|11226.14|11226.14|11225.32|11225.32|0
1606753670000|2020-11-30 16:27:50|11225.89|11225.89|11223.88|11223.88|11225.89|11225.89|11223.88|11223.88|0
1606753680000|2020-11-30 16:28:00|11224.73|11224.73|11224.45|11224.45|11224.73|11224.73|11223.45|11223.45|0
1606753690000|2020-11-30 16:28:10|11224.58|11224.58|11221.92|11221.92|11224.9|11224.9|11220.6|11220.6|0
1606753700000|2020-11-30 16:28:20|11221.8|11221.8|11221.83|11221.83|11222.49|11222.49|11221.67|11221.67|0
1606753710000|2020-11-30 16:28:30|11222.21|11222.21|11220.3|11220.3|11222.21|11222.21|11220.27|11220.27|0
1606753720000|2020-11-30 16:28:40|11220.05|11220.05|11219.87|11219.87|11221.3|11221.3|11219.68|11219.68|0
1606753730000|2020-11-30 16:28:50|11220.7|11220.7|11219.58|11219.58|11220.7|11220.7|11218.05|11218.05|0
1606753740000|2020-11-30 16:29:00|11219.15|11219.15|11223.17|11223.17|11223.17|11223.17|11219.15|11219.15|0
1606753750000|2020-11-30 16:29:10|11223.55|11223.55|11219.8|11219.8|11224.66|11224.66|11219.77|11219.77|0
1606753760000|2020-11-30 16:29:20|11219.67|11219.67|11221.67|11221.67|11222.3|11222.3|11219.67|11219.67|0
1606753770000|2020-11-30 16:29:30|11220.96|11220.96|11219.57|11219.57|11222.56|11222.56|11218.65|11218.65|0
1606753780000|2020-11-30 16:29:40|11219.5|11219.5|11216.12|11216.12|11221.83|11221.83|11215.81|11215.81|0
1606753790000|2020-11-30 16:29:50|11216.25|11216.25|11212.01|11212.01|11217.82|11217.82|11211.37|11211.37|0
1606810500000|2020-12-01 08:15:00|11274.16|11274.16|11274.67|11274.67|11274.67|11274.67|11272.52|11272.52|0
1606810510000|2020-12-01 08:15:10|11273.14|11273.14|11275.99|11275.99|11276.08|11276.08|11273.14|11273.14|0
1606810520000|2020-12-01 08:15:20|11275.87|11275.87|11275.1|11275.1|11275.99|11275.99|11274.53|11274.53|0
1606810530000|2020-12-01 08:15:30|11275.44|11275.44|11273.39|11273.39|11275.44|11275.44|11273.39|11273.39|0
1606810540000|2020-12-01 08:15:40|11274.22|11274.22|11276.51|11276.51|11276.51|11276.51|11274.22|11274.22|0
1606810550000|2020-12-01 08:15:50|11277.13|11277.13|11274.24|11274.24|11277.21|11277.21|11274.24|11274.24|0
1606810560000|2020-12-01 08:16:00|11274.53|11274.53|11274.8|11274.8|11274.8|11274.8|11274.53|11274.53|0
1606810570000|2020-12-01 08:16:10|11275.62|11275.62|11276.98|11276.98|11276.98|11276.98|11274.8|11274.8|0
1606810580000|2020-12-01 08:16:20|11277.21|11277.21|11277.03|11277.03|11277.76|11277.76|11274.68|11274.68|0
1606810590000|2020-12-01 08:16:30|11275.84|11275.84|11274.73|11274.73|11275.84|11275.84|11274.73|11274.73|0
1606810600000|2020-12-01 08:16:40|11274.44|11274.44|11274.44|11274.44|11274.44|11274.44|11274.44|11274.44|0
1606810610000|2020-12-01 08:16:50|11275.04|11275.04|11269.99|11269.99|11275.86|11275.86|11269.99|11269.99|0
1606810620000|2020-12-01 08:17:00|11270.81|11270.81|11274.66|11274.66|11274.66|11274.66|11270.81|11270.81|0
1606810630000|2020-12-01 08:17:10|11275.49|11275.49|11277.45|11277.45|11277.45|11277.45|11275.49|11275.49|0
1606810640000|2020-12-01 08:17:20|11277.15|11277.15|11277.49|11277.49|11277.98|11277.98|11277.15|11277.15|0
1606810650000|2020-12-01 08:17:30|11278.31|11278.31|11280.25|11280.25|11280.25|11280.25|11278.31|11278.31|0
1606810660000|2020-12-01 08:17:40|11281.49|11281.49|11283.43|11283.43|11283.43|11283.43|11281.49|11281.49|0
1606810670000|2020-12-01 08:17:50|11283.81|11283.81|11283.52|11283.52|11283.81|11283.81|11283.52|11283.52|0
1606810680000|2020-12-01 08:18:00|11282.7|11282.7|11283.54|11283.54|11283.54|11283.54|11282.7|11282.7|0
1606810690000|2020-12-01 08:18:10|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|0
1606810700000|2020-12-01 08:18:20|11283.02|11283.02|11283.85|11283.85|11284.67|11284.67|11283.02|11283.02|0
1606810720000|2020-12-01 08:18:40|11284.08|11284.08|11284.48|11284.48|11284.48|11284.48|11284.08|11284.08|0
1606810730000|2020-12-01 08:18:50|11284.14|11284.14|11284.14|11284.14|11284.14|11284.14|11284.14|11284.14|0
1606810740000|2020-12-01 08:19:00|11284.43|11284.43|11284.95|11284.95|11284.95|11284.95|11284.24|11284.24|0
1606810750000|2020-12-01 08:19:10|11285.77|11285.77|11281.94|11281.94|11285.77|11285.77|11281.94|11281.94|0
1606810760000|2020-12-01 08:19:20|11282.77|11282.77|11286.9|11286.9|11286.9|11286.9|11282.77|11282.77|0
1606810770000|2020-12-01 08:19:30|11287.61|11287.61|11287.9|11287.9|11287.9|11287.9|11287.61|11287.61|0
1606810780000|2020-12-01 08:19:40|11288.72|11288.72|11290.03|11290.03|11292.21|11292.21|11288.72|11288.72|0
1606810790000|2020-12-01 08:19:50|11291.68|11291.68|11293.84|11293.84|11294.54|11294.54|11291.68|11291.68|0
1606810800000|2020-12-01 08:20:00|11294.14|11294.14|11295.95|11295.95|11295.95|11295.95|11294.14|11294.14|0
1606810810000|2020-12-01 08:20:10|11296.1|11296.1|11296.81|11296.81|11296.81|11296.81|11296.1|11296.1|0
1606810820000|2020-12-01 08:20:20|11295.98|11295.98|11296.65|11296.65|11296.65|11296.65|11295.98|11295.98|0
1606810830000|2020-12-01 08:20:30|11297.74|11297.74|11295.27|11295.27|11297.74|11297.74|11295.27|11295.27|0
1606810840000|2020-12-01 08:20:40|11294.91|11294.91|11294.91|11294.91|11294.91|11294.91|11294.91|11294.91|0
1606810850000|2020-12-01 08:20:50|11294.23|11294.23|11296.73|11296.73|11296.73|11296.73|11294.23|11294.23|0
1606810860000|2020-12-01 08:21:00|11299.2|11299.2|11297.47|11297.47|11299.69|11299.69|11296.65|11296.65|0
1606810870000|2020-12-01 08:21:10|11297.82|11297.82|11299.18|11299.18|11299.36|11299.36|11297.82|11297.82|0
1606810880000|2020-12-01 08:21:20|11298.67|11298.67|11298.93|11298.93|11298.93|11298.93|11296.92|11296.92|0
1606810890000|2020-12-01 08:21:30|11299.46|11299.46|11295.85|11295.85|11299.46|11299.46|11295.85|11295.85|0
1606810900000|2020-12-01 08:21:40|11295.76|11295.76|11298.54|11298.54|11298.54|11298.54|11295.12|11295.12|0
1606810910000|2020-12-01 08:21:50|11298.65|11298.65|11299.77|11299.77|11299.77|11299.77|11298.65|11298.65|0
1606810920000|2020-12-01 08:22:00|11300.24|11300.24|11300.14|11300.14|11300.24|11300.24|11300.07|11300.07|0
1606810930000|2020-12-01 08:22:10|11300.72|11300.72|11297.15|11297.15|11301.21|11301.21|11297.15|11297.15|0
1606810940000|2020-12-01 08:22:20|11296.33|11296.33|11295.71|11295.71|11296.33|11296.33|11294.88|11294.88|0
1606810950000|2020-12-01 08:22:30|11296|11296|11296|11296|11296|11296|11296|11296|0
1606810960000|2020-12-01 08:22:40|11295.17|11295.17|11294.35|11294.35|11295.17|11295.17|11294.35|11294.35|0
1606810970000|2020-12-01 08:22:50|11293.53|11293.53|11293.06|11293.06|11293.53|11293.53|11292.44|11292.44|0
1606810980000|2020-12-01 08:23:00|11293.88|11293.88|11292.36|11292.36|11294.29|11294.29|11292.32|11292.32|0
1606810990000|2020-12-01 08:23:10|11291.53|11291.53|11290.71|11290.71|11291.53|11291.53|11290.71|11290.71|0
1606811000000|2020-12-01 08:23:20|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|11290.35|0
1606811010000|2020-12-01 08:23:30|11289.88|11289.88|11289.07|11289.07|11290.27|11290.27|11289.07|11289.07|0
1606811020000|2020-12-01 08:23:40|11289.58|11289.58|11285.83|11285.83|11289.58|11289.58|11285.83|11285.83|0
1606811030000|2020-12-01 08:23:50|11286.12|11286.12|11284.47|11284.47|11286.12|11286.12|11284.47|11284.47|0
1606811040000|2020-12-01 08:24:00|11283.89|11283.89|11281.8|11281.8|11283.89|11283.89|11281.8|11281.8|0
1606811050000|2020-12-01 08:24:10|11282.14|11282.14|11280.89|11280.89|11282.6|11282.6|11280.89|11280.89|0
1606811060000|2020-12-01 08:24:20|11281.71|11281.71|11281.92|11281.92|11284.66|11284.66|11281.37|11281.37|0
1606811070000|2020-12-01 08:24:30|11282.05|11282.05|11283.11|11283.11|11283.11|11283.11|11282.05|11282.05|0
1606811080000|2020-12-01 08:24:40|11283.28|11283.28|11283.02|11283.02|11283.28|11283.28|11283.02|11283.02|0
1606811090000|2020-12-01 08:24:50|11282.3|11282.3|11284.96|11284.96|11285.78|11285.78|11282.3|11282.3|0
1606811100000|2020-12-01 08:25:00|11288.69|11288.69|11288.32|11288.32|11288.94|11288.94|11287.45|11287.45|0
1606811110000|2020-12-01 08:25:10|11287.7|11287.7|11289.07|11289.07|11291.01|11291.01|11287.7|11287.7|0
1606811120000|2020-12-01 08:25:20|11288.98|11288.98|11286.95|11286.95|11289.21|11289.21|11286.12|11286.12|0
1606811130000|2020-12-01 08:25:30|11287.29|11287.29|11287.88|11287.88|11287.88|11287.88|11287.29|11287.29|0
1606811140000|2020-12-01 08:25:40|11287.63|11287.63|11287.54|11287.54|11287.63|11287.63|11287.54|11287.54|0
1606811150000|2020-12-01 08:25:50|11288.41|11288.41|11289.52|11289.52|11289.52|11289.52|11288.41|11288.41|0
1606811160000|2020-12-01 08:26:00|11288.28|11288.28|11288.43|11288.43|11288.43|11288.43|11288.28|11288.28|0
1606811170000|2020-12-01 08:26:10|11287.6|11287.6|11285.96|11285.96|11287.6|11287.6|11285.96|11285.96|0
1606811180000|2020-12-01 08:26:20|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|11285.38|0
1606811190000|2020-12-01 08:26:30|11289.58|11289.58|11289.3|11289.3|11289.58|11289.58|11289.3|11289.3|0
1606811200000|2020-12-01 08:26:40|11288.95|11288.95|11289.78|11289.78|11289.78|11289.78|11288.95|11288.95|0
1606811210000|2020-12-01 08:26:50|11291.42|11291.42|11291.97|11291.97|11292.4|11292.4|11291.42|11291.42|0
1606811220000|2020-12-01 08:27:00|11291.15|11291.15|11292.23|11292.23|11293.87|11293.87|11291.15|11291.15|0
1606811230000|2020-12-01 08:27:10|11293.05|11293.05|11293.87|11293.87|11293.87|11293.87|11293.05|11293.05|0
1606811240000|2020-12-01 08:27:20|11294.34|11294.34|11298.2|11298.2|11298.2|11298.2|11293.93|11293.93|0
1606811250000|2020-12-01 08:27:30|11298.65|11298.65|11300.77|11300.77|11300.77|11300.77|11298.65|11298.65|0
1606811260000|2020-12-01 08:27:40|11300.4|11300.4|11303.03|11303.03|11303.03|11303.03|11300.4|11300.4|0
1606811270000|2020-12-01 08:27:50|11303.85|11303.85|11309.04|11309.04|11309.04|11309.04|11303.85|11303.85|0
1606811280000|2020-12-01 08:28:00|11309.86|11309.86|11311.43|11311.43|11311.43|11311.43|11309.04|11309.04|0
1606811290000|2020-12-01 08:28:10|11311.78|11311.78|11308.96|11308.96|11311.78|11311.78|11308.73|11308.73|0
1606811300000|2020-12-01 08:28:20|11309.43|11309.43|11310.49|11310.49|11310.72|11310.72|11309.07|11309.07|0
1606811310000|2020-12-01 08:28:30|11309.67|11309.67|11309.81|11309.81|11309.81|11309.81|11309.67|11309.67|0
1606811320000|2020-12-01 08:28:40|11309.45|11309.45|11310.56|11310.56|11310.56|11310.56|11309.45|11309.45|0
1606811330000|2020-12-01 08:28:50|11311.56|11311.56|11310.42|11310.42|11311.85|11311.85|11310.07|11310.07|0
1606811340000|2020-12-01 08:29:00|11310.54|11310.54|11314.56|11314.56|11315.84|11315.84|11310.4|11310.4|0
1606811350000|2020-12-01 08:29:10|11314.62|11314.62|11314.79|11314.79|11317.26|11317.26|11314.62|11314.62|0
1606811360000|2020-12-01 08:29:20|11314.64|11314.64|11313.16|11313.16|11314.81|11314.81|11313.16|11313.16|0
1606811370000|2020-12-01 08:29:30|11313.14|11313.14|11312.02|11312.02|11313.14|11313.14|11311.62|11311.62|0
1606811380000|2020-12-01 08:29:40|11312.64|11312.64|11314.37|11314.37|11314.9|11314.9|11312.64|11312.64|0
1606811390000|2020-12-01 08:29:50|11312.73|11312.73|11308.73|11308.73|11313.2|11313.2|11308.73|11308.73|0
1606811400000|2020-12-01 08:30:00|11308.44|11308.44|11307.22|11307.22|11308.83|11308.83|11307.22|11307.22|0
1606811410000|2020-12-01 08:30:10|11305.9|11305.9|11302.98|11302.98|11305.9|11305.9|11302.98|11302.98|0
1606811420000|2020-12-01 08:30:20|11301.34|11301.34|11300.62|11300.62|11301.34|11301.34|11300.62|11300.62|0
1606811430000|2020-12-01 08:30:30|11298.97|11298.97|11298.47|11298.47|11298.97|11298.97|11296.5|11296.5|0
1606811440000|2020-12-01 08:30:40|11298.7|11298.7|11298.82|11298.82|11299.53|11299.53|11298.7|11298.7|0
1606811450000|2020-12-01 08:30:50|11298.7|11298.7|11298.53|11298.53|11299.32|11299.32|11297.82|11297.82|0
1606811460000|2020-12-01 08:31:00|11298.17|11298.17|11298.51|11298.51|11298.51|11298.51|11297.57|11297.57|0
1606811470000|2020-12-01 08:31:10|11298.75|11298.75|11300.83|11300.83|11300.83|11300.83|11298.75|11298.75|0
1606811480000|2020-12-01 08:31:20|11301.56|11301.56|11303.56|11303.56|11304.03|11304.03|11301.56|11301.56|0
1606811490000|2020-12-01 08:31:30|11304.41|11304.41|11304.41|11304.41|11304.41|11304.41|11304.41|11304.41|0
1606811500000|2020-12-01 08:31:40|11304.56|11304.56|11305.13|11305.13|11305.13|11305.13|11304.56|11304.56|0
1606811510000|2020-12-01 08:31:50|11304.43|11304.43|11304.45|11304.45|11304.92|11304.92|11304.43|11304.43|0
1606811520000|2020-12-01 08:32:00|11302.8|11302.8|11304.45|11304.45|11304.45|11304.45|11301.71|11301.71|0
1606811530000|2020-12-01 08:32:10|11305.27|11305.27|11305.51|11305.51|11305.51|11305.51|11305.27|11305.27|0
1606811540000|2020-12-01 08:32:20|11304.93|11304.93|11303.76|11303.76|11304.93|11304.93|11303.7|11303.7|0
1606811550000|2020-12-01 08:32:30|11303.78|11303.78|11303.51|11303.51|11304.15|11304.15|11303.51|11303.51|0
1606811560000|2020-12-01 08:32:40|11303.75|11303.75|11303.75|11303.75|11303.75|11303.75|11303.75|11303.75|0
1606811570000|2020-12-01 08:32:50|11302.93|11302.93|11300.95|11300.95|11302.93|11302.93|11300.95|11300.95|0
1606811580000|2020-12-01 08:33:00|11300.13|11300.13|11303.45|11303.45|11303.45|11303.45|11300.13|11300.13|0
1606811590000|2020-12-01 08:33:10|11304.7|11304.7|11302.16|11302.16|11304.7|11304.7|11302.16|11302.16|0
1606811600000|2020-12-01 08:33:20|11301.96|11301.96|11301.04|11301.04|11302.16|11302.16|11300.97|11300.97|0
1606811610000|2020-12-01 08:33:30|11301.86|11301.86|11300.62|11300.62|11301.86|11301.86|11300.62|11300.62|0
1606811620000|2020-12-01 08:33:40|11301.44|11301.44|11300.18|11300.18|11301.44|11301.44|11300.18|11300.18|0
1606811630000|2020-12-01 08:33:50|11299.8|11299.8|11300.05|11300.05|11300.24|11300.24|11299.8|11299.8|0
1606811640000|2020-12-01 08:34:00|11299.86|11299.86|11300.22|11300.22|11300.22|11300.22|11299.86|11299.86|0
1606811650000|2020-12-01 08:34:10|11300.84|11300.84|11299.46|11299.46|11300.84|11300.84|11299.46|11299.46|0
1606811660000|2020-12-01 08:34:20|11299.31|11299.31|11300.07|11300.07|11300.14|11300.14|11299.31|11299.31|0
1606811670000|2020-12-01 08:34:30|11299.73|11299.73|11297.53|11297.53|11299.73|11299.73|11297.24|11297.24|0
1606811680000|2020-12-01 08:34:40|11297.33|11297.33|11296.84|11296.84|11297.67|11297.67|11296.84|11296.84|0
1606811690000|2020-12-01 08:34:50|11296.55|11296.55|11296.29|11296.29|11296.55|11296.55|11296.09|11296.09|0
1606811700000|2020-12-01 08:35:00|11296.17|11296.17|11293.36|11293.36|11296.17|11296.17|11293.36|11293.36|0
1606811710000|2020-12-01 08:35:10|11293.17|11293.17|11293.31|11293.31|11293.31|11293.31|11293.17|11293.17|0
1606811720000|2020-12-01 08:35:20|11293.12|11293.12|11289.62|11289.62|11293.12|11293.12|11289.62|11289.62|0
1606811730000|2020-12-01 08:35:30|11289.98|11289.98|11287.54|11287.54|11289.98|11289.98|11286.98|11286.98|0
1606811740000|2020-12-01 08:35:40|11287.33|11287.33|11287.39|11287.39|11287.39|11287.39|11287.1|11287.1|0
1606811750000|2020-12-01 08:35:50|11288.01|11288.01|11284.88|11284.88|11288.99|11288.99|11284.88|11284.88|0
1606811760000|2020-12-01 08:36:00|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|0
1606811780000|2020-12-01 08:36:20|11284.22|11284.22|11283.91|11283.91|11284.73|11284.73|11283.91|11283.91|0
1606811790000|2020-12-01 08:36:30|11284.77|11284.77|11281.66|11281.66|11285.12|11285.12|11281.66|11281.66|0
1606811800000|2020-12-01 08:36:40|11282|11282|11282|11282|11282|11282|11282|11282|0
1606811810000|2020-12-01 08:36:50|11281.23|11281.23|11282.58|11282.58|11282.75|11282.75|11281.06|11281.06|0
1606811820000|2020-12-01 08:37:00|11282.7|11282.7|11282.01|11282.01|11283.54|11283.54|11282.01|11282.01|0
1606811830000|2020-12-01 08:37:10|11281.84|11281.84|11280.98|11280.98|11281.84|11281.84|11280.38|11280.38|0
1606811840000|2020-12-01 08:37:20|11279.96|11279.96|11278.6|11278.6|11279.96|11279.96|11278.14|11278.14|0
1606811850000|2020-12-01 08:37:30|11277.2|11277.2|11273.47|11273.47|11277.2|11277.2|11273.47|11273.47|0
1606811860000|2020-12-01 08:37:40|11273.71|11273.71|11273.71|11273.71|11273.71|11273.71|11273.71|11273.71|0
1606811870000|2020-12-01 08:37:50|11272.88|11272.88|11273.32|11273.32|11273.32|11273.32|11272.88|11272.88|0
1606811880000|2020-12-01 08:38:00|11272.59|11272.59|11274.67|11274.67|11274.89|11274.89|11272.42|11272.42|0
1606811890000|2020-12-01 08:38:10|11273.97|11273.97|11275.52|11275.52|11275.66|11275.66|11273.97|11273.97|0
1606811900000|2020-12-01 08:38:20|11275.28|11275.28|11275.86|11275.86|11275.86|11275.86|11275.28|11275.28|0
1606811910000|2020-12-01 08:38:30|11276.01|11276.01|11274.45|11274.45|11276.35|11276.35|11274.45|11274.45|0
1606811920000|2020-12-01 08:38:40|11274.22|11274.22|11274.11|11274.11|11274.45|11274.45|11274.11|11274.11|0
1606811930000|2020-12-01 08:38:50|11274.23|11274.23|11270.45|11270.45|11274.49|11274.49|11270.45|11270.45|0
1606811940000|2020-12-01 08:39:00|11270.11|11270.11|11270.72|11270.72|11270.72|11270.72|11270.11|11270.11|0
1606811950000|2020-12-01 08:39:10|11271.01|11271.01|11268.38|11268.38|11271.01|11271.01|11268.38|11268.38|0
1606811960000|2020-12-01 08:39:20|11268.19|11268.19|11267.93|11267.93|11268.19|11268.19|11267.93|11267.93|0
1606811970000|2020-12-01 08:39:30|11268.29|11268.29|11268.88|11268.88|11268.88|11268.88|11268.29|11268.29|0
1606811980000|2020-12-01 08:39:40|11269.02|11269.02|11269.02|11269.02|11269.02|11269.02|11269.02|11269.02|0
1606811990000|2020-12-01 08:39:50|11264.91|11264.91|11262.9|11262.9|11264.91|11264.91|11262.9|11262.9|0
1606812000000|2020-12-01 08:40:00|11263.77|11263.77|11263.32|11263.32|11263.77|11263.77|11262.94|11262.94|0
1606812010000|2020-12-01 08:40:10|11262.94|11262.94|11262.98|11262.98|11263.34|11263.34|11262.75|11262.75|0
1606812040000|2020-12-01 08:40:40|11262.89|11262.89|11262.89|11262.89|11262.89|11262.89|11262.89|11262.89|0
1606812050000|2020-12-01 08:40:50|11265.43|11265.43|11265.55|11265.55|11265.55|11265.55|11265.43|11265.43|0
1606812060000|2020-12-01 08:41:00|11263.9|11263.9|11263.9|11263.9|11263.9|11263.9|11263.9|11263.9|0
1606812070000|2020-12-01 08:41:10|11264.73|11264.73|11264.9|11264.9|11264.9|11264.9|11264.73|11264.73|0
1606812080000|2020-12-01 08:41:20|11265.14|11265.14|11264.9|11264.9|11265.14|11265.14|11264.07|11264.07|0
1606812090000|2020-12-01 08:41:30|11265.6|11265.6|11271.5|11271.5|11271.5|11271.5|11265.6|11265.6|0
1606812100000|2020-12-01 08:41:40|11270.68|11270.68|11272.18|11272.18|11272.18|11272.18|11270.68|11270.68|0
1606812110000|2020-12-01 08:41:50|11272.01|11272.01|11271.94|11271.94|11272.18|11272.18|11271.94|11271.94|0
1606812120000|2020-12-01 08:42:00|11271.12|11271.12|11270.35|11270.35|11271.12|11271.12|11270.35|11270.35|0
1606812130000|2020-12-01 08:42:10|11269.62|11269.62|11268.48|11268.48|11269.62|11269.62|11267.78|11267.78|0
1606812140000|2020-12-01 08:42:20|11268.85|11268.85|11267.2|11267.2|11268.85|11268.85|11267.2|11267.2|0
1606812150000|2020-12-01 08:42:30|11268.02|11268.02|11269.8|11269.8|11269.8|11269.8|11268.02|11268.02|0
1606812160000|2020-12-01 08:42:40|11269.97|11269.97|11270.37|11270.37|11270.37|11270.37|11269.97|11269.97|0
1606812170000|2020-12-01 08:42:50|11270.26|11270.26|11269.48|11269.48|11271.08|11271.08|11269.48|11269.48|0
1606812180000|2020-12-01 08:43:00|11270.31|11270.31|11271|11271|11271.56|11271.56|11270.31|11270.31|0
1606812190000|2020-12-01 08:43:10|11271.29|11271.29|11272.31|11272.31|11272.31|11272.31|11271.29|11271.29|0
1606812200000|2020-12-01 08:43:20|11273.13|11273.13|11273.13|11273.13|11273.13|11273.13|11273.13|11273.13|0
1606812210000|2020-12-01 08:43:30|11272.31|11272.31|11272.31|11272.31|11272.31|11272.31|11272.31|11272.31|0
1606812220000|2020-12-01 08:43:40|11273.13|11273.13|11272.16|11272.16|11273.45|11273.45|11272.16|11272.16|0
1606812250000|2020-12-01 08:44:10|11272.98|11272.98|11275.21|11275.21|11275.21|11275.21|11272.98|11272.98|0
1606812270000|2020-12-01 08:44:30|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|0
1606812280000|2020-12-01 08:44:40|11277.17|11277.17|11277|11277|11277.36|11277.36|11276.17|11276.17|0
1606812290000|2020-12-01 08:44:50|11276.83|11276.83|11277.03|11277.03|11277.3|11277.3|11276.83|11276.83|0
1606812300000|2020-12-01 08:45:00|11276.69|11276.69|11277.65|11277.65|11277.65|11277.65|11276.35|11276.35|0
1606812310000|2020-12-01 08:45:10|11278.48|11278.48|11276.13|11276.13|11278.48|11278.48|11276.13|11276.13|0
1606812320000|2020-12-01 08:45:20|11276.95|11276.95|11277.2|11277.2|11277.2|11277.2|11276.67|11276.67|0
1606812330000|2020-12-01 08:45:30|11276.78|11276.78|11277.6|11277.6|11277.89|11277.89|11276.78|11276.78|0
1606812350000|2020-12-01 08:45:50|11277.45|11277.45|11275.69|11275.69|11277.46|11277.46|11275.69|11275.69|0
1606812360000|2020-12-01 08:46:00|11276.52|11276.52|11276.61|11276.61|11277.16|11277.16|11276.34|11276.34|0
1606812370000|2020-12-01 08:46:10|11277.12|11277.12|11276.55|11276.55|11277.12|11277.12|11276.55|11276.55|0
1606812380000|2020-12-01 08:46:20|11276.79|11276.79|11276.79|11276.79|11276.79|11276.79|11276.79|11276.79|0
1606812390000|2020-12-01 08:46:30|11276.5|11276.5|11276.3|11276.3|11276.5|11276.5|11276.24|11276.24|0
1606812400000|2020-12-01 08:46:40|11274.65|11274.65|11273.01|11273.01|11274.65|11274.65|11273.01|11273.01|0
1606812410000|2020-12-01 08:46:50|11273.43|11273.43|11272.56|11272.56|11273.43|11273.43|11271.3|11271.3|0
1606812420000|2020-12-01 08:47:00|11270.91|11270.91|11271.58|11271.58|11271.58|11271.58|11270.91|11270.91|0
1606812430000|2020-12-01 08:47:10|11271.88|11271.88|11270.01|11270.01|11271.88|11271.88|11270.01|11270.01|0
1606812440000|2020-12-01 08:47:20|11269.71|11269.71|11269.71|11269.71|11269.71|11269.71|11269.71|11269.71|0
1606812450000|2020-12-01 08:47:30|11268.89|11268.89|11267.2|11267.2|11268.89|11268.89|11267.01|11267.01|0
1606812480000|2020-12-01 08:48:00|11267.13|11267.13|11269.43|11269.43|11269.43|11269.43|11266.96|11266.96|0
1606812490000|2020-12-01 08:48:10|11269.52|11269.52|11269.4|11269.4|11269.6|11269.6|11269.4|11269.4|0
1606812500000|2020-12-01 08:48:20|11268.3|11268.3|11265.27|11265.27|11268.3|11268.3|11265.27|11265.27|0
1606812510000|2020-12-01 08:48:30|11265.1|11265.1|11264.74|11264.74|11265.1|11265.1|11264.74|11264.74|0
1606812520000|2020-12-01 08:48:40|11264.27|11264.27|11264.43|11264.43|11264.43|11264.43|11264.27|11264.27|0
1606812540000|2020-12-01 08:49:00|11264.28|11264.28|11266.02|11266.02|11266.02|11266.02|11263.99|11263.99|0
1606812550000|2020-12-01 08:49:10|11265.44|11265.44|11265.44|11265.44|11265.44|11265.44|11265.44|11265.44|0
1606812560000|2020-12-01 08:49:20|11266.02|11266.02|11265.23|11265.23|11266.02|11266.02|11265.1|11265.1|0
1606812570000|2020-12-01 08:49:30|11265.09|11265.09|11261.8|11261.8|11265.09|11265.09|11261.8|11261.8|0
1606812580000|2020-12-01 08:49:40|11260.15|11260.15|11258.39|11258.39|11260.15|11260.15|11258.39|11258.39|0
1606812590000|2020-12-01 08:49:50|11258.27|11258.27|11258.78|11258.78|11259.09|11259.09|11257.95|11257.95|0
1606812600000|2020-12-01 08:50:00|11258.05|11258.05|11261.92|11261.92|11261.92|11261.92|11257.59|11257.59|0
1606812610000|2020-12-01 08:50:10|11260.67|11260.67|11264.16|11264.16|11264.16|11264.16|11260.67|11260.67|0
1606812620000|2020-12-01 08:50:20|11264.86|11264.86|11265.59|11265.59|11265.59|11265.59|11264.86|11264.86|0
1606812630000|2020-12-01 08:50:30|11265.88|11265.88|11266.05|11266.05|11266.05|11266.05|11265.88|11265.88|0
1606812640000|2020-12-01 08:50:40|11265.22|11265.22|11264.6|11264.6|11265.22|11265.22|11264.6|11264.6|0
1606812650000|2020-12-01 08:50:50|11265.04|11265.04|11264.75|11264.75|11265.04|11265.04|11264.75|11264.75|0
1606812660000|2020-12-01 08:51:00|11264.83|11264.83|11267.14|11267.14|11267.3|11267.3|11264.83|11264.83|0
1606812670000|2020-12-01 08:51:10|11267.38|11267.38|11265.98|11265.98|11267.38|11267.38|11265.98|11265.98|0
1606812680000|2020-12-01 08:51:20|11266.12|11266.12|11265.54|11265.54|11266.12|11266.12|11265.54|11265.54|0
1606812690000|2020-12-01 08:51:30|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|11265.39|0
1606812700000|2020-12-01 08:51:40|11263.75|11263.75|11263.02|11263.02|11263.75|11263.75|11262.66|11262.66|0
1606812710000|2020-12-01 08:51:50|11263.38|11263.38|11260.35|11260.35|11263.75|11263.75|11260.35|11260.35|0
1606812720000|2020-12-01 08:52:00|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|11259.1|0
1606812730000|2020-12-01 08:52:10|11258.91|11258.91|11258.72|11258.72|11258.91|11258.91|11258.72|11258.72|0
1606812740000|2020-12-01 08:52:20|11258.53|11258.53|11258.34|11258.34|11259.36|11259.36|11258.34|11258.34|0
1606812750000|2020-12-01 08:52:30|11258.97|11258.97|11259.8|11259.8|11259.8|11259.8|11258.97|11258.97|0
1606812770000|2020-12-01 08:52:50|11259.93|11259.93|11259.93|11259.93|11259.93|11259.93|11259.93|11259.93|0
1606812780000|2020-12-01 08:53:00|11259.74|11259.74|11257.41|11257.41|11259.74|11259.74|11257.41|11257.41|0
1606812790000|2020-12-01 08:53:10|11258.24|11258.24|11260.61|11260.61|11260.61|11260.61|11258.24|11258.24|0
1606812810000|2020-12-01 08:53:30|11258.96|11258.96|11257.25|11257.25|11258.96|11258.96|11257.25|11257.25|0
1606812820000|2020-12-01 08:53:40|11256.42|11256.42|11255.84|11255.84|11256.42|11256.42|11255.84|11255.84|0
1606812840000|2020-12-01 08:54:00|11256.42|11256.42|11260.95|11260.95|11260.95|11260.95|11256.42|11256.42|0
1606812850000|2020-12-01 08:54:10|11261.57|11261.57|11261.44|11261.44|11261.57|11261.57|11261.44|11261.44|0
1606812860000|2020-12-01 08:54:20|11260.61|11260.61|11260.61|11260.61|11260.61|11260.61|11260.61|11260.61|0
1606812870000|2020-12-01 08:54:30|11260.32|11260.32|11260.32|11260.32|11260.32|11260.32|11260.32|11260.32|0
1606812880000|2020-12-01 08:54:40|11259.96|11259.96|11259.36|11259.36|11260.16|11260.16|11259.33|11259.33|0
1606812890000|2020-12-01 08:54:50|11260.06|11260.06|11260.06|11260.06|11260.06|11260.06|11260.06|11260.06|0
1606812900000|2020-12-01 08:55:00|11260.3|11260.3|11260.06|11260.06|11260.3|11260.3|11260.06|11260.06|0
1606812910000|2020-12-01 08:55:10|11261.71|11261.71|11260.84|11260.84|11261.71|11261.71|11260.84|11260.84|0
1606812920000|2020-12-01 08:55:20|11261.67|11261.67|11261.67|11261.67|11261.67|11261.67|11261.67|11261.67|0
1606812930000|2020-12-01 08:55:30|11262.3|11262.3|11262.73|11262.73|11262.73|11262.73|11262.3|11262.3|0
1606812940000|2020-12-01 08:55:40|11262.93|11262.93|11262.93|11262.93|11262.93|11262.93|11262.93|11262.93|0
1606812950000|2020-12-01 08:55:50|11262.7|11262.7|11260.77|11260.77|11262.7|11262.7|11260.77|11260.77|0
1606812960000|2020-12-01 08:56:00|11259.94|11259.94|11259.03|11259.03|11259.94|11259.94|11259.03|11259.03|0
1606812970000|2020-12-01 08:56:10|11258.41|11258.41|11257.16|11257.16|11258.41|11258.41|11257.16|11257.16|0
1606812990000|2020-12-01 08:56:30|11257.23|11257.23|11257.37|11257.37|11257.37|11257.37|11257.23|11257.23|0
1606813000000|2020-12-01 08:56:40|11258.19|11258.19|11258.94|11258.94|11258.94|11258.94|11258.19|11258.19|0
1606813020000|2020-12-01 08:57:00|11258.65|11258.65|11253.95|11253.95|11258.65|11258.65|11253.95|11253.95|0
1606813030000|2020-12-01 08:57:10|11253.44|11253.44|11254.37|11254.37|11254.64|11254.64|11253.44|11253.44|0
1606813040000|2020-12-01 08:57:20|11254.75|11254.75|11253.8|11253.8|11255.12|11255.12|11253.8|11253.8|0
1606813050000|2020-12-01 08:57:30|11253.95|11253.95|11253.95|11253.95|11254.53|11254.53|11253.95|11253.95|0
1606813060000|2020-12-01 08:57:40|11254.66|11254.66|11254.89|11254.89|11254.89|11254.89|11254.66|11254.66|0
1606813070000|2020-12-01 08:57:50|11255.23|11255.23|11255.23|11255.23|11255.23|11255.23|11255.23|11255.23|0
1606813080000|2020-12-01 08:58:00|11255.35|11255.35|11255.39|11255.39|11256.17|11256.17|11255.35|11255.35|0
1606813090000|2020-12-01 08:58:10|11255.3|11255.3|11254.57|11254.57|11255.3|11255.3|11254.57|11254.57|0
1606813100000|2020-12-01 08:58:20|11254.17|11254.17|11254.17|11254.17|11254.17|11254.17|11254.17|11254.17|0
1606813110000|2020-12-01 08:58:30|11253.79|11253.79|11253.5|11253.5|11253.79|11253.79|11253.5|11253.5|0
1606813120000|2020-12-01 08:58:40|11253.13|11253.13|11253.13|11253.13|11253.13|11253.13|11253.13|11253.13|0
1606813130000|2020-12-01 08:58:50|11253.21|11253.21|11252.95|11252.95|11253.21|11253.21|11252.95|11252.95|0
1606813140000|2020-12-01 08:59:00|11253.78|11253.78|11254.6|11254.6|11254.6|11254.6|11253.78|11253.78|0
1606813150000|2020-12-01 08:59:10|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|0
1606813160000|2020-12-01 08:59:20|11256.45|11256.45|11256.45|11256.45|11256.45|11256.45|11256.45|11256.45|0
1606813180000|2020-12-01 08:59:40|11258.92|11258.92|11258.92|11258.92|11258.92|11258.92|11258.92|11258.92|0
1606813190000|2020-12-01 08:59:50|11258.77|11258.77|11258.77|11258.77|11258.77|11258.77|11258.77|11258.77|0
1606813200000|2020-12-01 09:00:00|11257.95|11257.95|11258.29|11258.29|11258.29|11258.29|11257.95|11257.95|0
1606813210000|2020-12-01 09:00:10|11258.02|11258.02|11257.66|11257.66|11258.02|11258.02|11257.66|11257.66|0
1606813220000|2020-12-01 09:00:20|11257.42|11257.42|11257.42|11257.42|11257.42|11257.42|11257.42|11257.42|0
1606813230000|2020-12-01 09:00:30|11257.59|11257.59|11255.01|11255.01|11257.59|11257.59|11255.01|11255.01|0
1606813240000|2020-12-01 09:00:40|11254.43|11254.43|11254.04|11254.04|11254.61|11254.61|11253.56|11253.56|0
1606813250000|2020-12-01 09:00:50|11253.81|11253.81|11253.81|11253.81|11253.81|11253.81|11253.81|11253.81|0
1606813260000|2020-12-01 09:01:00|11253.66|11253.66|11253.66|11253.66|11253.66|11253.66|11253.66|11253.66|0
1606813270000|2020-12-01 09:01:10|11253.51|11253.51|11250.95|11250.95|11253.51|11253.51|11250.95|11250.95|0
1606813280000|2020-12-01 09:01:20|11251.58|11251.58|11251.7|11251.7|11251.7|11251.7|11250.95|11250.95|0
1606813290000|2020-12-01 09:01:30|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|11251.55|0
1606813300000|2020-12-01 09:01:40|11251.91|11251.91|11251.91|11251.91|11251.91|11251.91|11251.91|11251.91|0
1606813310000|2020-12-01 09:01:50|11251.68|11251.68|11251.68|11251.68|11251.68|11251.68|11251.68|11251.68|0
1606813320000|2020-12-01 09:02:00|11251.58|11251.58|11251.58|11251.58|11251.58|11251.58|11251.58|11251.58|0
1606813340000|2020-12-01 09:02:20|11251|11251|11251.09|11251.09|11251.09|11251.09|11250.86|11250.86|0
1606813350000|2020-12-01 09:02:30|11251.92|11251.92|11251.92|11251.92|11251.92|11251.92|11251.92|11251.92|0
1606813360000|2020-12-01 09:02:40|11251.73|11251.73|11251.73|11251.73|11251.73|11251.73|11251.73|11251.73|0
1606813370000|2020-12-01 09:02:50|11251.37|11251.37|11253.76|11253.76|11253.76|11253.76|11251|11251|0
1606813380000|2020-12-01 09:03:00|11252.94|11252.94|11252.62|11252.62|11253.11|11253.11|11252.38|11252.38|0
1606813390000|2020-12-01 09:03:10|11254.26|11254.26|11254.06|11254.06|11255.32|11255.32|11254.06|11254.06|0
1606813400000|2020-12-01 09:03:20|11254.35|11254.35|11254.16|11254.16|11255.17|11255.17|11254.16|11254.16|0
1606813410000|2020-12-01 09:03:30|11254.45|11254.45|11254.45|11254.45|11254.45|11254.45|11254.45|11254.45|0
1606813430000|2020-12-01 09:03:50|11253.62|11253.62|11252.8|11252.8|11253.62|11253.62|11252.8|11252.8|0
1606813440000|2020-12-01 09:04:00|11253.53|11253.53|11251.98|11251.98|11253.53|11253.53|11251.98|11251.98|0
1606813450000|2020-12-01 09:04:10|11251.74|11251.74|11249.77|11249.77|11251.74|11251.74|11249.77|11249.77|0
1606813460000|2020-12-01 09:04:20|11249.89|11249.89|11249.89|11249.89|11249.89|11249.89|11249.89|11249.89|0
1606813470000|2020-12-01 09:04:30|11250.37|11250.37|11248.76|11248.76|11250.63|11250.63|11248.76|11248.76|0
1606813480000|2020-12-01 09:04:40|11248.25|11248.25|11248.25|11248.25|11248.25|11248.25|11248.25|11248.25|0
1606813490000|2020-12-01 09:04:50|11248.37|11248.37|11253.6|11253.6|11253.6|11253.6|11248.37|11248.37|0
1606813500000|2020-12-01 09:05:00|11253.79|11253.79|11254.28|11254.28|11254.28|11254.28|11253.73|11253.73|0
1606813510000|2020-12-01 09:05:10|11254.64|11254.64|11254.64|11254.64|11255.06|11255.06|11254.37|11254.37|0
1606813530000|2020-12-01 09:05:30|11255.08|11255.08|11255.71|11255.71|11255.71|11255.71|11254.25|11254.25|0
1606813540000|2020-12-01 09:05:40|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|11255.83|0
1606813550000|2020-12-01 09:05:50|11256.31|11256.31|11254.95|11254.95|11256.31|11256.31|11254.66|11254.66|0
1606813560000|2020-12-01 09:06:00|11254.66|11254.66|11255.19|11255.19|11255.28|11255.28|11254.66|11254.66|0
1606813570000|2020-12-01 09:06:10|11254.9|11254.9|11252.2|11252.2|11254.9|11254.9|11251.34|11251.34|0
1606813580000|2020-12-01 09:06:20|11252.03|11252.03|11250.55|11250.55|11252.03|11252.03|11250.05|11250.05|0
1606813600000|2020-12-01 09:06:40|11250.67|11250.67|11250.47|11250.47|11250.67|11250.67|11250.47|11250.47|0
1606813610000|2020-12-01 09:06:50|11250.23|11250.23|11249.66|11249.66|11250.23|11250.23|11249.66|11249.66|0
1606813620000|2020-12-01 09:07:00|11249.19|11249.19|11247.77|11247.77|11249.42|11249.42|11247.77|11247.77|0
1606813630000|2020-12-01 09:07:10|11247.89|11247.89|11247.55|11247.55|11247.89|11247.89|11247.55|11247.55|0
1606813640000|2020-12-01 09:07:20|11247.41|11247.41|11247.61|11247.61|11247.61|11247.61|11247.41|11247.41|0
1606813650000|2020-12-01 09:07:30|11247.9|11247.9|11247.9|11247.9|11247.9|11247.9|11247.9|11247.9|0
1606813660000|2020-12-01 09:07:40|11247.07|11247.07|11247.41|11247.41|11247.41|11247.41|11247.07|11247.07|0
1606813670000|2020-12-01 09:07:50|11247.58|11247.58|11247.75|11247.75|11247.75|11247.75|11247.58|11247.58|0
1606813680000|2020-12-01 09:08:00|11247.92|11247.92|11247.08|11247.08|11248.01|11248.01|11246.8|11246.8|0
1606813700000|2020-12-01 09:08:20|11247.76|11247.76|11247.43|11247.43|11248.05|11248.05|11247.43|11247.43|0
1606813710000|2020-12-01 09:08:30|11247.26|11247.26|11249.04|11249.04|11249.04|11249.04|11244.14|11244.14|0
1606813720000|2020-12-01 09:08:40|11249.18|11249.18|11250.39|11250.39|11250.39|11250.39|11249.18|11249.18|0
1606813730000|2020-12-01 09:08:50|11250.32|11250.32|11250.32|11250.32|11250.32|11250.32|11250.32|11250.32|0
1606813750000|2020-12-01 09:09:10|11251.97|11251.97|11252.32|11252.32|11252.32|11252.32|11251.97|11251.97|0
1606813760000|2020-12-01 09:09:20|11253.17|11253.17|11253.96|11253.96|11253.96|11253.96|11253.17|11253.17|0
1606813770000|2020-12-01 09:09:30|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|0
1606813780000|2020-12-01 09:09:40|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|11256.12|0
1606813790000|2020-12-01 09:09:50|11256.25|11256.25|11256.25|11256.25|11256.25|11256.25|11256.25|11256.25|0
1606813810000|2020-12-01 09:10:10|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|0
1606813820000|2020-12-01 09:10:20|11257.75|11257.75|11258.19|11258.19|11258.19|11258.19|11257.75|11257.75|0
1606813830000|2020-12-01 09:10:30|11257.72|11257.72|11257.72|11257.72|11257.72|11257.72|11257.49|11257.49|0
1606813840000|2020-12-01 09:10:40|11258.55|11258.55|11258.55|11258.55|11258.55|11258.55|11258.55|11258.55|0
1606813850000|2020-12-01 09:10:50|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|11259.4|0
1606813860000|2020-12-01 09:11:00|11258.93|11258.93|11258.93|11258.93|11258.93|11258.93|11258.93|11258.93|0
1606813880000|2020-12-01 09:11:20|11259.22|11259.22|11259.22|11259.22|11259.22|11259.22|11259.22|11259.22|0
1606813890000|2020-12-01 09:11:30|11258.4|11258.4|11258.53|11258.53|11259.22|11259.22|11258.4|11258.4|0
1606813900000|2020-12-01 09:11:40|11258.68|11258.68|11258.68|11258.68|11258.68|11258.68|11258.68|11258.68|0
1606813910000|2020-12-01 09:11:50|11259.5|11259.5|11259.07|11259.07|11259.5|11259.5|11259.07|11259.07|0
1606813920000|2020-12-01 09:12:00|11259.36|11259.36|11259.5|11259.5|11259.5|11259.5|11259.36|11259.36|0
1606813930000|2020-12-01 09:12:10|11259.97|11259.97|11260.21|11260.21|11260.21|11260.21|11259.97|11259.97|0
1606813940000|2020-12-01 09:12:20|11260.09|11260.09|11260.09|11260.09|11260.09|11260.09|11260.09|11260.09|0
1606813950000|2020-12-01 09:12:30|11260.36|11260.36|11258.85|11258.85|11260.36|11260.36|11258.85|11258.85|0
1606813960000|2020-12-01 09:12:40|11258.38|11258.38|11257.04|11257.04|11258.38|11258.38|11256.22|11256.22|0
1606813980000|2020-12-01 09:13:00|11257.86|11257.86|11257.35|11257.35|11257.86|11257.86|11257.35|11257.35|0
1606813990000|2020-12-01 09:13:10|11257.69|11257.69|11258.52|11258.52|11258.52|11258.52|11257.69|11257.69|0
1606814000000|2020-12-01 09:13:20|11258.15|11258.15|11258.76|11258.76|11258.76|11258.76|11258.15|11258.15|0
1606814020000|2020-12-01 09:13:40|11257.93|11257.93|11256.82|11256.82|11257.93|11257.93|11256.82|11256.82|0
1606814030000|2020-12-01 09:13:50|11256.24|11256.24|11255.64|11255.64|11256.24|11256.24|11255.64|11255.64|0
1606814040000|2020-12-01 09:14:00|11255.71|11255.71|11255.1|11255.1|11255.73|11255.73|11255.1|11255.1|0
1606814050000|2020-12-01 09:14:10|11254.98|11254.98|11253.77|11253.77|11254.98|11254.98|11253.75|11253.75|0
1606814060000|2020-12-01 09:14:20|11253.26|11253.26|11253.03|11253.03|11253.26|11253.26|11252.68|11252.68|0
1606814070000|2020-12-01 09:14:30|11252.38|11252.38|11252.14|11252.14|11252.38|11252.38|11252.14|11252.14|0
1606814080000|2020-12-01 09:14:40|11252.31|11252.31|11252.31|11252.31|11252.31|11252.31|11252.31|11252.31|0
1606814090000|2020-12-01 09:14:50|11252.2|11252.2|11251.93|11251.93|11252.44|11252.44|11251.93|11251.93|0
1606814100000|2020-12-01 09:15:00|11251.76|11251.76|11251.52|11251.52|11251.76|11251.76|11251.52|11251.52|0
1606814120000|2020-12-01 09:15:20|11251.33|11251.33|11251.29|11251.29|11251.33|11251.33|11251.14|11251.14|0
1606814130000|2020-12-01 09:15:30|11250.94|11250.94|11251.45|11251.45|11251.45|11251.45|11250.94|11250.94|0
1606814140000|2020-12-01 09:15:40|11251.74|11251.74|11252.32|11252.32|11252.32|11252.32|11251.74|11251.74|0
1606814150000|2020-12-01 09:15:50|11252.18|11252.18|11252.44|11252.44|11252.44|11252.44|11252.18|11252.18|0
1606814160000|2020-12-01 09:16:00|11254.09|11254.09|11255.5|11255.5|11255.5|11255.5|11254.09|11254.09|0
1606814170000|2020-12-01 09:16:10|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|11255.84|0
1606814190000|2020-12-01 09:16:30|11254.19|11254.19|11254.78|11254.78|11254.78|11254.78|11254.19|11254.19|0
1606814200000|2020-12-01 09:16:40|11255.12|11255.12|11255.15|11255.15|11255.15|11255.15|11255.12|11255.12|0
1606814210000|2020-12-01 09:16:50|11254.88|11254.88|11255.79|11255.79|11255.79|11255.79|11254.88|11254.88|0
1606814220000|2020-12-01 09:17:00|11255.52|11255.52|11255.78|11255.78|11256.91|11256.91|11255.52|11255.52|0
1606814230000|2020-12-01 09:17:10|11255.65|11255.65|11256.47|11256.47|11256.47|11256.47|11255.65|11255.65|0
1606814250000|2020-12-01 09:17:30|11256.73|11256.73|11257.03|11257.03|11257.03|11257.03|11256.45|11256.45|0
1606814260000|2020-12-01 09:17:40|11257.69|11257.69|11257.82|11257.82|11257.82|11257.82|11257.69|11257.69|0
1606814270000|2020-12-01 09:17:50|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|0
1606814290000|2020-12-01 09:18:10|11257.18|11257.18|11255.06|11255.06|11257.65|11257.65|11255.06|11255.06|0
1606814300000|2020-12-01 09:18:20|11255.29|11255.29|11255.38|11255.38|11255.53|11255.53|11254.56|11254.56|0
1606814310000|2020-12-01 09:18:30|11255.09|11255.09|11254.97|11254.97|11255.09|11255.09|11254.97|11254.97|0
1606814320000|2020-12-01 09:18:40|11254.69|11254.69|11252.6|11252.6|11254.69|11254.69|11252.6|11252.6|0
1606814330000|2020-12-01 09:18:50|11252.36|11252.36|11252.88|11252.88|11253.71|11253.71|11251.89|11251.89|0
1606814340000|2020-12-01 09:19:00|11252.52|11252.52|11252.52|11252.52|11252.52|11252.52|11252.52|11252.52|0
1606814360000|2020-12-01 09:19:20|11250.87|11250.87|11249.58|11249.58|11250.87|11250.87|11249.58|11249.58|0
1606814370000|2020-12-01 09:19:30|11248.95|11248.95|11249.69|11249.69|11249.69|11249.69|11248.72|11248.72|0
1606814380000|2020-12-01 09:19:40|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|11250.52|0
1606814390000|2020-12-01 09:19:50|11251.14|11251.14|11250.44|11250.44|11251.14|11251.14|11250.44|11250.44|0
1606814400000|2020-12-01 09:20:00|11250.95|11250.95|11253.21|11253.21|11253.42|11253.42|11250.95|11250.95|0
1606814410000|2020-12-01 09:20:10|11253.58|11253.58|11251.46|11251.46|11253.58|11253.58|11251.46|11251.46|0
1606814430000|2020-12-01 09:20:30|11251.75|11251.75|11250.92|11250.92|11251.75|11251.75|11250.92|11250.92|0
1606814450000|2020-12-01 09:20:50|11250.1|11250.1|11250.1|11250.1|11250.1|11250.1|11250.1|11250.1|0
1606814460000|2020-12-01 09:21:00|11250.01|11250.01|11249.74|11249.74|11250.01|11250.01|11249.74|11249.74|0
1606814470000|2020-12-01 09:21:10|11249.88|11249.88|11249.88|11249.88|11249.88|11249.88|11249.88|11249.88|0
1606814480000|2020-12-01 09:21:20|11250.01|11250.01|11250.07|11250.07|11250.66|11250.66|11249.95|11249.95|0
1606814490000|2020-12-01 09:21:30|11250.31|11250.31|11248.85|11248.85|11250.79|11250.79|11248.85|11248.85|0
1606814500000|2020-12-01 09:21:40|11248.02|11248.02|11248.26|11248.26|11248.26|11248.26|11248.02|11248.02|0
1606814510000|2020-12-01 09:21:50|11248.55|11248.55|11249.33|11249.33|11249.33|11249.33|11248.55|11248.55|0
1606814520000|2020-12-01 09:22:00|11249.26|11249.26|11249.26|11249.26|11249.26|11249.26|11249.26|11249.26|0
1606814530000|2020-12-01 09:22:10|11249.55|11249.55|11249.98|11249.98|11249.98|11249.98|11249.55|11249.55|0
1606814540000|2020-12-01 09:22:20|11250.15|11250.15|11249.81|11249.81|11250.15|11250.15|11249.81|11249.81|0
1606814550000|2020-12-01 09:22:30|11249.69|11249.69|11249.49|11249.49|11250.12|11250.12|11248.87|11248.87|0
1606814560000|2020-12-01 09:22:40|11250.12|11250.12|11251.82|11251.82|11251.82|11251.82|11250.12|11250.12|0
1606814570000|2020-12-01 09:22:50|11252.05|11252.05|11251.73|11251.73|11252.2|11252.2|11251.73|11251.73|0
1606814580000|2020-12-01 09:23:00|11251.85|11251.85|11255.36|11255.36|11255.36|11255.36|11251.85|11251.85|0
1606814590000|2020-12-01 09:23:10|11256.23|11256.23|11257.19|11257.19|11257.19|11257.19|11256.23|11256.23|0
1606814600000|2020-12-01 09:23:20|11257.02|11257.02|11256.56|11256.56|11257.36|11257.36|11256.56|11256.56|0
1606814610000|2020-12-01 09:23:30|11257.38|11257.38|11258.2|11258.2|11258.2|11258.2|11257.38|11257.38|0
1606814620000|2020-12-01 09:23:40|11258.39|11258.39|11258.39|11258.39|11258.39|11258.39|11258.39|11258.39|0
1606814630000|2020-12-01 09:23:50|11258.22|11258.22|11260.81|11260.81|11261.18|11261.18|11257.61|11257.61|0
1606814640000|2020-12-01 09:24:00|11260.93|11260.93|11260.93|11260.93|11260.93|11260.93|11260.93|11260.93|0
1606814650000|2020-12-01 09:24:10|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|11262.18|0
1606814660000|2020-12-01 09:24:20|11262.06|11262.06|11262.88|11262.88|11262.88|11262.88|11262.06|11262.06|0
1606814670000|2020-12-01 09:24:30|11263.71|11263.71|11263.71|11263.71|11263.71|11263.71|11263.71|11263.71|0
1606814680000|2020-12-01 09:24:40|11263.56|11263.56|11263.27|11263.27|11263.56|11263.56|11263.27|11263.27|0
1606814690000|2020-12-01 09:24:50|11263.1|11263.1|11262.81|11262.81|11263.1|11263.1|11262.81|11262.81|0
1606814700000|2020-12-01 09:25:00|11262.47|11262.47|11262.76|11262.76|11262.76|11262.76|11262.25|11262.25|0
1606814710000|2020-12-01 09:25:10|11262.84|11262.84|11262.96|11262.96|11262.96|11262.96|11262.84|11262.84|0
1606814720000|2020-12-01 09:25:20|11263.32|11263.32|11263.15|11263.15|11263.32|11263.32|11263.15|11263.15|0
1606814730000|2020-12-01 09:25:30|11262.33|11262.33|11262.33|11262.33|11262.33|11262.33|11262.33|11262.33|0
1606814740000|2020-12-01 09:25:40|11262.95|11262.95|11261.31|11261.31|11262.95|11262.95|11261.31|11261.31|0
1606814750000|2020-12-01 09:25:50|11261.42|11261.42|11261.71|11261.71|11261.71|11261.71|11261.42|11261.42|0
1606814760000|2020-12-01 09:26:00|11261.62|11261.62|11261.62|11261.62|11261.62|11261.62|11261.62|11261.62|0
1606814780000|2020-12-01 09:26:20|11262.06|11262.06|11261.67|11261.67|11262.06|11262.06|11261.05|11261.05|0
1606814790000|2020-12-01 09:26:30|11262.18|11262.18|11262.82|11262.82|11263.29|11263.29|11262.18|11262.18|0
1606814800000|2020-12-01 09:26:40|11262.48|11262.48|11264.25|11264.25|11264.25|11264.25|11262.48|11262.48|0
1606814810000|2020-12-01 09:26:50|11264.11|11264.11|11265.98|11265.98|11265.98|11265.98|11264.11|11264.11|0
1606814820000|2020-12-01 09:27:00|11265.32|11265.32|11268.64|11268.64|11268.64|11268.64|11265.32|11265.32|0
1606814830000|2020-12-01 09:27:10|11269.81|11269.81|11270.05|11270.05|11270.05|11270.05|11269.77|11269.77|0
1606814840000|2020-12-01 09:27:20|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|0
1606814850000|2020-12-01 09:27:30|11270.96|11270.96|11270.79|11270.79|11270.96|11270.96|11270.79|11270.79|0
1606814860000|2020-12-01 09:27:40|11270.96|11270.96|11272.98|11272.98|11272.98|11272.98|11270.96|11270.96|0
1606814870000|2020-12-01 09:27:50|11273.35|11273.35|11273.35|11273.35|11273.35|11273.35|11273.35|11273.35|0
1606814890000|2020-12-01 09:28:10|11274.17|11274.17|11274.04|11274.04|11274.17|11274.17|11274.04|11274.04|0
1606814900000|2020-12-01 09:28:20|11273.22|11273.22|11273.35|11273.35|11273.35|11273.35|11273.22|11273.22|0
1606814910000|2020-12-01 09:28:30|11273.22|11273.22|11272.82|11272.82|11273.22|11273.22|11272.82|11272.82|0
1606814920000|2020-12-01 09:28:40|11272.56|11272.56|11271.73|11271.73|11272.56|11272.56|11271.73|11271.73|0
1606814930000|2020-12-01 09:28:50|11272.24|11272.24|11272.24|11272.24|11272.24|11272.24|11272.24|11272.24|0
1606814940000|2020-12-01 09:29:00|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|11271.81|0
1606814950000|2020-12-01 09:29:10|11272.15|11272.15|11272.73|11272.73|11272.73|11272.73|11272.15|11272.15|0
1606814960000|2020-12-01 09:29:20|11271.9|11271.9|11271.9|11271.9|11271.9|11271.9|11271.9|11271.9|0
1606814970000|2020-12-01 09:29:30|11272.02|11272.02|11272.02|11272.02|11272.02|11272.02|11272.02|11272.02|0
1606814980000|2020-12-01 09:29:40|11272.1|11272.1|11271.28|11271.28|11272.1|11272.1|11271.28|11271.28|0
1606815000000|2020-12-01 09:30:00|11271|11271|11271.95|11271.95|11272.12|11272.12|11271|11271|0
1606815020000|2020-12-01 09:30:20|11271.72|11271.72|11271.72|11271.72|11271.72|11271.72|11271.72|11271.72|0
1606815030000|2020-12-01 09:30:30|11271.52|11271.52|11271.19|11271.19|11271.52|11271.52|11271.19|11271.19|0
1606815040000|2020-12-01 09:30:40|11270.56|11270.56|11270.56|11270.56|11270.56|11270.56|11270.56|11270.56|0
1606815050000|2020-12-01 09:30:50|11270.27|11270.27|11268.39|11268.39|11270.27|11270.27|11267.91|11267.91|0
1606815080000|2020-12-01 09:31:20|11268.16|11268.16|11267.8|11267.8|11268.16|11268.16|11267.8|11267.8|0
1606815090000|2020-12-01 09:31:30|11267.63|11267.63|11266.49|11266.49|11268.33|11268.33|11266.49|11266.49|0
1606815100000|2020-12-01 09:31:40|11266.35|11266.35|11264.67|11264.67|11266.35|11266.35|11264.67|11264.67|0
1606815110000|2020-12-01 09:31:50|11263.02|11263.02|11263.02|11263.02|11263.02|11263.02|11263.02|11263.02|0
1606815120000|2020-12-01 09:32:00|11263.15|11263.15|11263.01|11263.01|11263.15|11263.15|11263.01|11263.01|0
1606815130000|2020-12-01 09:32:10|11262.18|11262.18|11261.36|11261.36|11262.18|11262.18|11261.36|11261.36|0
1606815150000|2020-12-01 09:32:30|11261.07|11261.07|11260.06|11260.06|11261.07|11261.07|11260.06|11260.06|0
1606815160000|2020-12-01 09:32:40|11259.82|11259.82|11259.53|11259.53|11259.82|11259.82|11259.53|11259.53|0
1606815170000|2020-12-01 09:32:50|11259.36|11259.36|11259.36|11259.36|11259.36|11259.36|11259.36|11259.36|0
1606815180000|2020-12-01 09:33:00|11259.16|11259.16|11258.54|11258.54|11259.16|11259.16|11258.54|11258.54|0
1606815190000|2020-12-01 09:33:10|11258.63|11258.63|11257.78|11257.78|11258.63|11258.63|11257.41|11257.41|0
1606815200000|2020-12-01 09:33:20|11257.1|11257.1|11257.1|11257.1|11257.1|11257.1|11257.1|11257.1|0
1606815210000|2020-12-01 09:33:30|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|0
1606815220000|2020-12-01 09:33:40|11257.56|11257.56|11257.15|11257.15|11257.56|11257.56|11257.15|11257.15|0
1606815240000|2020-12-01 09:34:00|11256.92|11256.92|11257.16|11257.16|11257.16|11257.16|11256.92|11256.92|0
1606815250000|2020-12-01 09:34:10|11255.52|11255.52|11255.98|11255.98|11255.98|11255.98|11254.99|11254.99|0
1606815260000|2020-12-01 09:34:20|11255.38|11255.38|11255.38|11255.38|11255.38|11255.38|11255.38|11255.38|0
1606815270000|2020-12-01 09:34:30|11253.97|11253.97|11253.51|11253.51|11253.97|11253.97|11253.29|11253.29|0
1606815280000|2020-12-01 09:34:40|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|11253.58|0
1606815290000|2020-12-01 09:34:50|11253.71|11253.71|11251.95|11251.95|11253.71|11253.71|11251.95|11251.95|0
1606815300000|2020-12-01 09:35:00|11252.57|11252.57|11251.31|11251.31|11252.57|11252.57|11251.31|11251.31|0
1606815310000|2020-12-01 09:35:10|11250.68|11250.68|11250.68|11250.68|11250.68|11250.68|11250.68|11250.68|0
1606815320000|2020-12-01 09:35:20|11250.97|11250.97|11250.97|11250.97|11250.97|11250.97|11250.97|11250.97|0
1606815330000|2020-12-01 09:35:30|11250.88|11250.88|11251.8|11251.8|11251.8|11251.8|11250.88|11250.88|0
1606815340000|2020-12-01 09:35:40|11251.6|11251.6|11251.6|11251.6|11251.6|11251.6|11251.6|11251.6|0
1606815360000|2020-12-01 09:36:00|11252.42|11252.42|11252.42|11252.42|11252.42|11252.42|11252.42|11252.42|0
1606815370000|2020-12-01 09:36:10|11253.24|11253.24|11252.22|11252.22|11253.24|11253.24|11252.22|11252.22|0
1606815380000|2020-12-01 09:36:20|11251.96|11251.96|11251.69|11251.69|11251.96|11251.96|11251.69|11251.69|0
1606815390000|2020-12-01 09:36:30|11252.52|11252.52|11251.95|11251.95|11252.52|11252.52|11251.69|11251.69|0
1606815400000|2020-12-01 09:36:40|11251.66|11251.66|11251.13|11251.13|11251.66|11251.66|11251.13|11251.13|0
1606815410000|2020-12-01 09:36:50|11249.48|11249.48|11248.53|11248.53|11249.48|11249.48|11248.41|11248.41|0
1606815420000|2020-12-01 09:37:00|11247.97|11247.97|11247.97|11247.97|11247.97|11247.97|11247.97|11247.97|0
1606815430000|2020-12-01 09:37:10|11246.32|11246.32|11243.77|11243.77|11246.32|11246.32|11243.77|11243.77|0
1606815440000|2020-12-01 09:37:20|11243.6|11243.6|11244.76|11244.76|11244.76|11244.76|11243.6|11243.6|0
1606815460000|2020-12-01 09:37:40|11244.4|11244.4|11244.54|11244.54|11244.73|11244.73|11244.11|11244.11|0
1606815470000|2020-12-01 09:37:50|11244.66|11244.66|11245.24|11245.24|11245.63|11245.63|11244.45|11244.45|0
1606815480000|2020-12-01 09:38:00|11244.42|11244.42|11244.52|11244.52|11244.52|11244.52|11243.79|11243.79|0
1606815490000|2020-12-01 09:38:10|11244.67|11244.67|11245.24|11245.24|11245.24|11245.24|11244.67|11244.67|0
1606815500000|2020-12-01 09:38:20|11244.42|11244.42|11244.42|11244.42|11244.42|11244.42|11244.42|11244.42|0
1606815510000|2020-12-01 09:38:30|11244.76|11244.76|11244.76|11244.76|11244.76|11244.76|11244.76|11244.76|0
1606815540000|2020-12-01 09:39:00|11244.86|11244.86|11244.59|11244.59|11244.88|11244.88|11244.59|11244.59|0
1606815580000|2020-12-01 09:39:40|11244.42|11244.42|11244.08|11244.08|11244.42|11244.42|11244.08|11244.08|0
1606815590000|2020-12-01 09:39:50|11244.59|11244.59|11246.86|11246.86|11246.86|11246.86|11244.59|11244.59|0
1606815600000|2020-12-01 09:40:00|11247.69|11247.69|11248.77|11248.77|11249.09|11249.09|11247.69|11247.69|0
1606815610000|2020-12-01 09:40:10|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|11248.05|0
1606815620000|2020-12-01 09:40:20|11248.19|11248.19|11248.19|11248.19|11248.19|11248.19|11248.19|11248.19|0
1606815630000|2020-12-01 09:40:30|11249.35|11249.35|11249.95|11249.95|11249.95|11249.95|11249.35|11249.35|0
1606815640000|2020-12-01 09:40:40|11250.23|11250.23|11250.62|11250.62|11250.62|11250.62|11250.23|11250.23|0
1606815650000|2020-12-01 09:40:50|11250.85|11250.85|11250.85|11250.85|11250.85|11250.85|11250.85|11250.85|0
1606815660000|2020-12-01 09:41:00|11251.48|11251.48|11254.15|11254.15|11254.15|11254.15|11250.85|11250.85|0
1606815670000|2020-12-01 09:41:10|11253.69|11253.69|11253.55|11253.55|11253.83|11253.83|11253.55|11253.55|0
1606815680000|2020-12-01 09:41:20|11253.83|11253.83|11252.19|11252.19|11253.83|11253.83|11252.19|11252.19|0
1606815690000|2020-12-01 09:41:30|11252.45|11252.45|11252.24|11252.24|11252.45|11252.45|11252.24|11252.24|0
1606815700000|2020-12-01 09:41:40|11252.07|11252.07|11252.07|11252.07|11252.07|11252.07|11252.07|11252.07|0
1606815710000|2020-12-01 09:41:50|11251.9|11251.9|11251.08|11251.08|11251.9|11251.9|11251.08|11251.08|0
1606815720000|2020-12-01 09:42:00|11251.9|11251.9|11251.48|11251.48|11252.73|11252.73|11251.48|11251.48|0
1606815730000|2020-12-01 09:42:10|11251.12|11251.12|11250.78|11250.78|11251.12|11251.12|11250.78|11250.78|0
1606815740000|2020-12-01 09:42:20|11250.49|11250.49|11250.01|11250.01|11250.49|11250.49|11249.57|11249.57|0
1606815750000|2020-12-01 09:42:30|11250.31|11250.31|11250.07|11250.07|11250.31|11250.31|11249.68|11249.68|0
1606815760000|2020-12-01 09:42:40|11250.69|11250.69|11250.33|11250.33|11250.69|11250.69|11250.33|11250.33|0
1606815770000|2020-12-01 09:42:50|11250.21|11250.21|11250.21|11250.21|11250.21|11250.21|11250.21|11250.21|0
1606815780000|2020-12-01 09:43:00|11249.74|11249.74|11252.33|11252.33|11252.33|11252.33|11249.74|11249.74|0
1606815790000|2020-12-01 09:43:10|11253.15|11253.15|11255.99|11255.99|11255.99|11255.99|11253.15|11253.15|0
1606815800000|2020-12-01 09:43:20|11256.67|11256.67|11253.38|11253.38|11256.67|11256.67|11253.38|11253.38|0
1606815820000|2020-12-01 09:43:40|11253.55|11253.55|11253.43|11253.43|11253.55|11253.55|11253.43|11253.43|0
1606815830000|2020-12-01 09:43:50|11254.25|11254.25|11253.69|11253.69|11254.25|11254.25|11253.69|11253.69|0
1606815840000|2020-12-01 09:44:00|11253.77|11253.77|11253.56|11253.56|11254.5|11254.5|11253.56|11253.56|0
1606815850000|2020-12-01 09:44:10|11254.39|11254.39|11254.39|11254.39|11254.39|11254.39|11254.39|11254.39|0
1606815860000|2020-12-01 09:44:20|11254.21|11254.21|11254.21|11254.21|11254.21|11254.21|11254.21|11254.21|0
1606815870000|2020-12-01 09:44:30|11254.07|11254.07|11253.6|11253.6|11254.07|11254.07|11253.6|11253.6|0
1606815880000|2020-12-01 09:44:40|11252.98|11252.98|11252.98|11252.98|11252.98|11252.98|11252.98|11252.98|0
1606815890000|2020-12-01 09:44:50|11253.12|11253.12|11253.12|11253.12|11253.12|11253.12|11253.12|11253.12|0
1606815900000|2020-12-01 09:45:00|11252.66|11252.66|11251.77|11251.77|11252.66|11252.66|11251.62|11251.62|0
1606815910000|2020-12-01 09:45:10|11251.59|11251.59|11250.22|11250.22|11251.59|11251.59|11250.22|11250.22|0
1606815920000|2020-12-01 09:45:20|11249.92|11249.92|11251.34|11251.34|11251.68|11251.68|11249.75|11249.75|0
1606815930000|2020-12-01 09:45:30|11251.59|11251.59|11249.38|11249.38|11251.59|11251.59|11249.38|11249.38|0
1606815940000|2020-12-01 09:45:40|11248.68|11248.68|11249.42|11249.42|11249.5|11249.5|11248.68|11248.68|0
1606815950000|2020-12-01 09:45:50|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|11249.76|0
1606815960000|2020-12-01 09:46:00|11249.63|11249.63|11249.65|11249.65|11249.88|11249.88|11249.63|11249.63|0
1606815980000|2020-12-01 09:46:20|11248|11248|11248|11248|11248|11248|11248|11248|0
1606815990000|2020-12-01 09:46:30|11248.12|11248.12|11250.11|11250.11|11250.11|11250.11|11247.79|11247.79|0
1606816010000|2020-12-01 09:46:50|11250.22|11250.22|11250.08|11250.08|11250.22|11250.22|11250.08|11250.08|0
1606816020000|2020-12-01 09:47:00|11250.37|11250.37|11250.37|11250.37|11250.37|11250.37|11250.37|11250.37|0
1606816030000|2020-12-01 09:47:10|11250.6|11250.6|11250.6|11250.6|11250.6|11250.6|11250.6|11250.6|0
1606816040000|2020-12-01 09:47:20|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|0
1606816070000|2020-12-01 09:47:50|11249.97|11249.97|11249.97|11249.97|11249.97|11249.97|11249.97|11249.97|0
1606816080000|2020-12-01 09:48:00|11249.5|11249.5|11249.11|11249.11|11249.5|11249.5|11249.11|11249.11|0
1606816090000|2020-12-01 09:48:10|11248.94|11248.94|11248.28|11248.28|11248.94|11248.94|11248.28|11248.28|0
1606816100000|2020-12-01 09:48:20|11248.45|11248.45|11248.45|11248.45|11248.45|11248.45|11248.45|11248.45|0
1606816110000|2020-12-01 09:48:30|11249.06|11249.06|11248.59|11248.59|11249.06|11249.06|11248.59|11248.59|0
1606816120000|2020-12-01 09:48:40|11249.22|11249.22|11248.32|11248.32|11249.22|11249.22|11248.32|11248.32|0
1606816130000|2020-12-01 09:48:50|11248.83|11248.83|11252.46|11252.46|11252.95|11252.95|11248.83|11248.83|0
1606816140000|2020-12-01 09:49:00|11254.11|11254.11|11256.64|11256.64|11256.64|11256.64|11254.11|11254.11|0
1606816150000|2020-12-01 09:49:10|11256.45|11256.45|11256.45|11256.45|11256.45|11256.45|11256.45|11256.45|0
1606816160000|2020-12-01 09:49:20|11257.27|11257.27|11257.73|11257.73|11257.73|11257.73|11257.27|11257.27|0
1606816170000|2020-12-01 09:49:30|11258.55|11258.55|11259.38|11259.38|11259.38|11259.38|11258.55|11258.55|0
1606816180000|2020-12-01 09:49:40|11258.7|11258.7|11258.13|11258.13|11258.7|11258.7|11258.13|11258.13|0
1606816190000|2020-12-01 09:49:50|11258.51|11258.51|11258.74|11258.74|11258.74|11258.74|11258.51|11258.51|0
1606816200000|2020-12-01 09:50:00|11259.08|11259.08|11261.11|11261.11|11261.11|11261.11|11259.08|11259.08|0
1606816210000|2020-12-01 09:50:10|11261.35|11261.35|11261.1|11261.1|11262.29|11262.29|11261.1|11261.1|0
1606816230000|2020-12-01 09:50:30|11261.93|11261.93|11261.89|11261.89|11261.93|11261.93|11261.42|11261.42|0
1606816240000|2020-12-01 09:50:40|11261.6|11261.6|11261.6|11261.6|11261.6|11261.6|11261.6|11261.6|0
1606816250000|2020-12-01 09:50:50|11261.43|11261.43|11264.55|11264.55|11264.55|11264.55|11261.43|11261.43|0
1606816270000|2020-12-01 09:51:10|11265.17|11265.17|11265.8|11265.8|11265.8|11265.8|11265.17|11265.17|0
1606816290000|2020-12-01 09:51:30|11266.89|11266.89|11266.89|11266.89|11268.33|11268.33|11266.89|11266.89|0
1606816330000|2020-12-01 09:52:10|11266.06|11266.06|11266.06|11266.06|11266.06|11266.06|11266.06|11266.06|0
1606816340000|2020-12-01 09:52:20|11266.89|11266.89|11267.04|11267.04|11267.16|11267.16|11266.85|11266.85|0
1606816350000|2020-12-01 09:52:30|11266.22|11266.22|11266.42|11266.42|11266.42|11266.42|11266.01|11266.01|0
1606816360000|2020-12-01 09:52:40|11267.25|11267.25|11267.1|11267.1|11267.25|11267.25|11267.1|11267.1|0
1606816370000|2020-12-01 09:52:50|11266.95|11266.95|11266.95|11266.95|11266.95|11266.95|11266.95|11266.95|0
1606816380000|2020-12-01 09:53:00|11266.13|11266.13|11266.13|11266.13|11266.13|11266.13|11266.13|11266.13|0
1606816390000|2020-12-01 09:53:10|11266.95|11266.95|11266.95|11266.95|11267.57|11267.57|11266.95|11266.95|0
1606816400000|2020-12-01 09:53:20|11268.6|11268.6|11269.59|11269.59|11269.59|11269.59|11268.6|11268.6|0
1606816410000|2020-12-01 09:53:30|11269.42|11269.42|11270.87|11270.87|11270.87|11270.87|11269.42|11269.42|0
1606816420000|2020-12-01 09:53:40|11271.69|11271.69|11270.94|11270.94|11271.69|11271.69|11270.94|11270.94|0
1606816430000|2020-12-01 09:53:50|11271.64|11271.64|11271.52|11271.52|11271.64|11271.64|11271.52|11271.52|0
1606816440000|2020-12-01 09:54:00|11269.88|11269.88|11269.54|11269.54|11269.88|11269.88|11269.54|11269.54|0
1606816450000|2020-12-01 09:54:10|11270.36|11270.36|11270.36|11270.36|11270.36|11270.36|11270.36|11270.36|0
1606816460000|2020-12-01 09:54:20|11270.19|11270.19|11270.7|11270.7|11270.7|11270.7|11270.19|11270.19|0
1606816470000|2020-12-01 09:54:30|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|0
1606816480000|2020-12-01 09:54:40|11270.65|11270.65|11270.65|11270.65|11270.65|11270.65|11270.65|11270.65|0
1606816490000|2020-12-01 09:54:50|11270.77|11270.77|11270.85|11270.85|11270.85|11270.85|11270.77|11270.77|0
1606816500000|2020-12-01 09:55:00|11271.04|11271.04|11271.04|11271.04|11271.04|11271.04|11271.04|11271.04|0
1606816510000|2020-12-01 09:55:10|11270.31|11270.31|11269.95|11269.95|11270.31|11270.31|11269.95|11269.95|0
1606816520000|2020-12-01 09:55:20|11270.12|11270.12|11270.82|11270.82|11270.82|11270.82|11270.12|11270.12|0
1606816530000|2020-12-01 09:55:30|11269.17|11269.17|11273.02|11273.02|11273.69|11273.69|11269.17|11269.17|0
1606816540000|2020-12-01 09:55:40|11273.17|11273.17|11275.39|11275.39|11275.39|11275.39|11273.17|11273.17|0
1606816550000|2020-12-01 09:55:50|11276.01|11276.01|11278.54|11278.54|11278.54|11278.54|11276.01|11276.01|0
1606816560000|2020-12-01 09:56:00|11277.72|11277.72|11278.63|11278.63|11278.63|11278.63|11277.72|11277.72|0
1606816570000|2020-12-01 09:56:10|11278.75|11278.75|11278.75|11278.75|11279.57|11279.57|11278.75|11278.75|0
1606816580000|2020-12-01 09:56:20|11278.92|11278.92|11279.07|11279.07|11279.54|11279.54|11278.92|11278.92|0
1606816590000|2020-12-01 09:56:30|11278.78|11278.78|11279.36|11279.36|11279.36|11279.36|11278.78|11278.78|0
1606816600000|2020-12-01 09:56:40|11279.07|11279.07|11279.77|11279.77|11279.77|11279.77|11279.07|11279.07|0
1606816610000|2020-12-01 09:56:50|11279.26|11279.26|11279.26|11279.26|11279.26|11279.26|11279.26|11279.26|0
1606816630000|2020-12-01 09:57:10|11279.12|11279.12|11282.69|11282.69|11282.69|11282.69|11279.12|11279.12|0
1606816640000|2020-12-01 09:57:20|11281.87|11281.87|11281.87|11281.87|11281.87|11281.87|11281.87|11281.87|0
1606816650000|2020-12-01 09:57:30|11282.25|11282.25|11282.34|11282.34|11282.34|11282.34|11282.15|11282.15|0
1606816660000|2020-12-01 09:57:40|11282.72|11282.72|11282.66|11282.66|11282.83|11282.83|11282.55|11282.55|0
1606816670000|2020-12-01 09:57:50|11281.02|11281.02|11282.66|11282.66|11282.66|11282.66|11281.02|11281.02|0
1606816680000|2020-12-01 09:58:00|11282.32|11282.32|11282.87|11282.87|11282.87|11282.87|11282.05|11282.05|0
1606816690000|2020-12-01 09:58:10|11281.22|11281.22|11280.49|11280.49|11281.22|11281.22|11280.23|11280.23|0
1606816700000|2020-12-01 09:58:20|11281.58|11281.58|11281.95|11281.95|11281.95|11281.95|11281.58|11281.58|0
1606816710000|2020-12-01 09:58:30|11282.24|11282.24|11280.57|11280.57|11282.24|11282.24|11280.29|11280.29|0
1606816730000|2020-12-01 09:58:50|11280.38|11280.38|11280.87|11280.87|11280.87|11280.87|11280.38|11280.38|0
1606816740000|2020-12-01 09:59:00|11281.06|11281.06|11281.25|11281.25|11281.35|11281.35|11281.06|11281.06|0
1606816760000|2020-12-01 09:59:20|11280.96|11280.96|11280.77|11280.77|11280.96|11280.96|11280.77|11280.77|0
1606816770000|2020-12-01 09:59:30|11280.89|11280.89|11281.25|11281.25|11281.25|11281.25|11280.89|11280.89|0
1606816780000|2020-12-01 09:59:40|11281.87|11281.87|11281.42|11281.42|11282.04|11282.04|11281.42|11281.42|0
1606816790000|2020-12-01 09:59:50|11281.51|11281.51|11281.59|11281.59|11281.59|11281.59|11281.51|11281.51|0
1606816800000|2020-12-01 10:00:00|11281.23|11281.23|11281.44|11281.44|11282.25|11282.25|11280.61|11280.61|0
1606816810000|2020-12-01 10:00:10|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|0
1606816820000|2020-12-01 10:00:20|11282.33|11282.33|11282.22|11282.22|11282.33|11282.33|11282.14|11282.14|0
1606816830000|2020-12-01 10:00:30|11282.37|11282.37|11282.37|11282.37|11282.37|11282.37|11282.37|11282.37|0
1606816840000|2020-12-01 10:00:40|11282.54|11282.54|11284.19|11284.19|11284.19|11284.19|11282.54|11282.54|0
1606816860000|2020-12-01 10:01:00|11284.27|11284.27|11284.56|11284.56|11284.85|11284.85|11284.27|11284.27|0
1606816870000|2020-12-01 10:01:10|11284.27|11284.27|11281.22|11281.22|11284.27|11284.27|11281.22|11281.22|0
1606816880000|2020-12-01 10:01:20|11281.92|11281.92|11281.92|11281.92|11281.92|11281.92|11281.92|11281.92|0
1606816890000|2020-12-01 10:01:30|11281.84|11281.84|11282.1|11282.1|11282.1|11282.1|11281.84|11281.84|0
1606816900000|2020-12-01 10:01:40|11282.82|11282.82|11281.64|11281.64|11282.82|11282.82|11281.64|11281.64|0
1606816910000|2020-12-01 10:01:50|11282.36|11282.36|11281.64|11281.64|11282.36|11282.36|11281.64|11281.64|0
1606816920000|2020-12-01 10:02:00|11281.54|11281.54|11281.27|11281.27|11281.73|11281.73|11281.15|11281.15|0
1606816940000|2020-12-01 10:02:20|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|0
1606816950000|2020-12-01 10:02:30|11281.95|11281.95|11281.12|11281.12|11281.95|11281.95|11281.12|11281.12|0
1606816970000|2020-12-01 10:02:50|11280.89|11280.89|11280.89|11280.89|11280.89|11280.89|11280.89|11280.89|0
1606816980000|2020-12-01 10:03:00|11280.51|11280.51|11280.51|11280.51|11280.51|11280.51|11280.51|11280.51|0
1606816990000|2020-12-01 10:03:10|11280.63|11280.63|11280.63|11280.63|11280.63|11280.63|11280.63|11280.63|0
1606817000000|2020-12-01 10:03:20|11280.74|11280.74|11283.84|11283.84|11283.84|11283.84|11280.74|11280.74|0
1606817010000|2020-12-01 10:03:30|11283.02|11283.02|11283.02|11283.02|11283.02|11283.02|11283.02|11283.02|0
1606817020000|2020-12-01 10:03:40|11283.68|11283.68|11283.68|11283.68|11283.68|11283.68|11283.68|11283.68|0
1606817030000|2020-12-01 10:03:50|11284.19|11284.19|11283.04|11283.04|11284.29|11284.29|11283.04|11283.04|0
1606817040000|2020-12-01 10:04:00|11283.18|11283.18|11283.35|11283.35|11283.35|11283.35|11283.18|11283.18|0
1606817050000|2020-12-01 10:04:10|11283.52|11283.52|11284.38|11284.38|11284.46|11284.46|11283.52|11283.52|0
1606817060000|2020-12-01 10:04:20|11284.49|11284.49|11284.17|11284.17|11284.71|11284.71|11283.83|11283.83|0
1606817070000|2020-12-01 10:04:30|11283.83|11283.83|11283.54|11283.54|11283.83|11283.83|11283.54|11283.54|0
1606817080000|2020-12-01 10:04:40|11284.26|11284.26|11281.91|11281.91|11284.26|11284.26|11281.91|11281.91|0
1606817090000|2020-12-01 10:04:50|11281.09|11281.09|11280.73|11280.73|11281.09|11281.09|11280.73|11280.73|0
1606817100000|2020-12-01 10:05:00|11280.79|11280.79|11280.79|11280.79|11280.79|11280.79|11280.79|11280.79|0
1606817110000|2020-12-01 10:05:10|11280.65|11280.65|11280.5|11280.5|11280.65|11280.65|11280.5|11280.5|0
1606817120000|2020-12-01 10:05:20|11280.06|11280.06|11280.06|11280.06|11280.06|11280.06|11280.06|11280.06|0
1606817130000|2020-12-01 10:05:30|11279.24|11279.24|11279.49|11279.49|11279.49|11279.49|11279.24|11279.24|0
1606817140000|2020-12-01 10:05:40|11279.78|11279.78|11279.23|11279.23|11279.78|11279.78|11279.23|11279.23|0
1606817150000|2020-12-01 10:05:50|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|11278.76|0
1606817160000|2020-12-01 10:06:00|11277.94|11277.94|11276.43|11276.43|11278.3|11278.3|11275.83|11275.83|0
1606817170000|2020-12-01 10:06:10|11276.52|11276.52|11276.81|11276.81|11276.81|11276.81|11276.52|11276.52|0
1606817180000|2020-12-01 10:06:20|11276.95|11276.95|11276.95|11276.95|11276.95|11276.95|11276.95|11276.95|0
1606817190000|2020-12-01 10:06:30|11277.77|11277.77|11277.91|11277.91|11277.91|11277.91|11277.77|11277.77|0
1606817210000|2020-12-01 10:06:50|11277.45|11277.45|11277.58|11277.58|11277.58|11277.58|11277.45|11277.45|0
1606817220000|2020-12-01 10:07:00|11277.07|11277.07|11274.6|11274.6|11277.07|11277.07|11274.6|11274.6|0
1606817230000|2020-12-01 10:07:10|11274.31|11274.31|11274.31|11274.31|11274.31|11274.31|11274.31|11274.31|0
1606817240000|2020-12-01 10:07:20|11273.8|11273.8|11273.8|11273.8|11273.8|11273.8|11273.8|11273.8|0
1606817250000|2020-12-01 10:07:30|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|0
1606817260000|2020-12-01 10:07:40|11272.88|11272.88|11272.79|11272.79|11272.88|11272.88|11272.69|11272.69|0
1606817270000|2020-12-01 10:07:50|11273.14|11273.14|11273.14|11273.14|11273.14|11273.14|11273.14|11273.14|0
1606817280000|2020-12-01 10:08:00|11273.02|11273.02|11272.67|11272.67|11273.37|11273.37|11272.67|11272.67|0
1606817290000|2020-12-01 10:08:10|11272.05|11272.05|11272.05|11272.05|11272.05|11272.05|11272.05|11272.05|0
1606817300000|2020-12-01 10:08:20|11271.58|11271.58|11271.58|11271.58|11271.58|11271.58|11271.58|11271.58|0
1606817310000|2020-12-01 10:08:30|11271.44|11271.44|11271.51|11271.51|11271.51|11271.51|11271.44|11271.44|0
1606817320000|2020-12-01 10:08:40|11271.17|11271.17|11271.41|11271.41|11271.41|11271.41|11271.17|11271.17|0
1606817340000|2020-12-01 10:09:00|11271.24|11271.24|11271.83|11271.83|11271.94|11271.94|11271.24|11271.24|0
1606817350000|2020-12-01 10:09:10|11272|11272|11272.24|11272.24|11272.24|11272.24|11272|11272|0
1606817360000|2020-12-01 10:09:20|11272.35|11272.35|11272.35|11272.35|11272.35|11272.35|11272.35|11272.35|0
1606817370000|2020-12-01 10:09:30|11272.22|11272.22|11271.4|11271.4|11272.22|11272.22|11271.4|11271.4|0
1606817390000|2020-12-01 10:09:50|11270.89|11270.89|11270.9|11270.9|11270.9|11270.9|11270.8|11270.8|0
1606817400000|2020-12-01 10:10:00|11273.37|11273.37|11277.98|11277.98|11277.98|11277.98|11273.37|11273.37|0
1606817410000|2020-12-01 10:10:10|11277.72|11277.72|11277.08|11277.08|11277.72|11277.72|11277.08|11277.08|0
1606817420000|2020-12-01 10:10:20|11277.91|11277.91|11277.88|11277.88|11278.25|11278.25|11277.88|11277.88|0
1606817430000|2020-12-01 10:10:30|11276.23|11276.23|11276.09|11276.09|11276.6|11276.6|11276.09|11276.09|0
1606817440000|2020-12-01 10:10:40|11275.83|11275.83|11276.17|11276.17|11276.17|11276.17|11275.34|11275.34|0
1606817460000|2020-12-01 10:11:00|11276.34|11276.34|11276.34|11276.34|11276.34|11276.34|11276.34|11276.34|0
1606817470000|2020-12-01 10:11:10|11276.27|11276.27|11276.15|11276.15|11276.62|11276.62|11276.15|11276.15|0
1606817480000|2020-12-01 10:11:20|11275.98|11275.98|11275.6|11275.6|11276.07|11276.07|11275.6|11275.6|0
1606817490000|2020-12-01 10:11:30|11276.42|11276.42|11276.74|11276.74|11276.74|11276.74|11276.42|11276.42|0
1606817500000|2020-12-01 10:11:40|11276.89|11276.89|11277.63|11277.63|11277.63|11277.63|11276.8|11276.8|0
1606817510000|2020-12-01 10:11:50|11277.34|11277.34|11277.24|11277.24|11277.34|11277.34|11277.24|11277.24|0
1606817520000|2020-12-01 10:12:00|11277.33|11277.33|11277.33|11277.33|11277.33|11277.33|11277.33|11277.33|0
1606817530000|2020-12-01 10:12:10|11277.18|11277.18|11276.15|11276.15|11277.18|11277.18|11276.15|11276.15|0
1606817540000|2020-12-01 10:12:20|11276.77|11276.77|11276.69|11276.69|11276.77|11276.77|11276.69|11276.69|0
1606817550000|2020-12-01 10:12:30|11276.18|11276.18|11276.18|11276.18|11276.18|11276.18|11276.18|11276.18|0
1606817560000|2020-12-01 10:12:40|11276.47|11276.47|11279.28|11279.28|11279.28|11279.28|11276.47|11276.47|0
1606817570000|2020-12-01 10:12:50|11278.91|11278.91|11279.15|11279.15|11279.15|11279.15|11278.91|11278.91|0
1606817580000|2020-12-01 10:13:00|11279.28|11279.28|11279.28|11279.28|11279.28|11279.28|11279.28|11279.28|0
1606817590000|2020-12-01 10:13:10|11279.42|11279.42|11279.48|11279.48|11279.48|11279.48|11279.42|11279.42|0
1606817600000|2020-12-01 10:13:20|11278.66|11278.66|11278.66|11278.66|11278.66|11278.66|11278.66|11278.66|0
1606817620000|2020-12-01 10:13:40|11278.56|11278.56|11277.74|11277.74|11278.56|11278.56|11277.74|11277.74|0
1606817630000|2020-12-01 10:13:50|11279.39|11279.39|11280.68|11280.68|11280.68|11280.68|11279.39|11279.39|0
1606817650000|2020-12-01 10:14:10|11279.5|11279.5|11280.12|11280.12|11280.12|11280.12|11279.5|11279.5|0
1606817670000|2020-12-01 10:14:30|11280.32|11280.32|11279.95|11279.95|11280.32|11280.32|11279.95|11279.95|0
1606817680000|2020-12-01 10:14:40|11279.93|11279.93|11280.28|11280.28|11280.29|11280.29|11279.63|11279.63|0
1606817690000|2020-12-01 10:14:50|11280.14|11280.14|11280.14|11280.14|11280.14|11280.14|11280.14|11280.14|0
1606817700000|2020-12-01 10:15:00|11281.39|11281.39|11281.31|11281.31|11281.39|11281.39|11280.43|11280.43|0
1606817710000|2020-12-01 10:15:10|11281.22|11281.22|11279.35|11279.35|11281.22|11281.22|11279.35|11279.35|0
1606817750000|2020-12-01 10:15:50|11280.18|11280.18|11280.18|11280.18|11280.18|11280.18|11280.18|11280.18|0
1606817760000|2020-12-01 10:16:00|11280.99|11280.99|11281.12|11281.12|11281.25|11281.25|11280.77|11280.77|0
1606817770000|2020-12-01 10:16:10|11281.39|11281.39|11286.18|11286.18|11286.18|11286.18|11281.39|11281.39|0
1606817780000|2020-12-01 10:16:20|11286.31|11286.31|11286.36|11286.36|11286.36|11286.36|11286.31|11286.31|0
1606817790000|2020-12-01 10:16:30|11286.56|11286.56|11286.56|11286.56|11286.56|11286.56|11286.56|11286.56|0
1606817800000|2020-12-01 10:16:40|11286.37|11286.37|11286.89|11286.89|11287.01|11287.01|11286.37|11286.37|0
1606817810000|2020-12-01 10:16:50|11287.23|11287.23|11287.38|11287.38|11287.38|11287.38|11287.23|11287.23|0
1606817820000|2020-12-01 10:17:00|11287.67|11287.67|11291.4|11291.4|11291.4|11291.4|11287.67|11287.67|0
1606817830000|2020-12-01 10:17:10|11291.58|11291.58|11290.41|11290.41|11291.72|11291.72|11290.41|11290.41|0
1606817840000|2020-12-01 10:17:20|11290.11|11290.11|11290.34|11290.34|11290.52|11290.52|11289.78|11289.78|0
1606817870000|2020-12-01 10:17:50|11290.96|11290.96|11292.61|11292.61|11292.61|11292.61|11290.14|11290.14|0
1606817890000|2020-12-01 10:18:10|11292.42|11292.42|11292.42|11292.42|11292.42|11292.42|11292.42|11292.42|0
1606817900000|2020-12-01 10:18:20|11292.3|11292.3|11292.3|11292.3|11292.3|11292.3|11292.3|11292.3|0
1606817910000|2020-12-01 10:18:30|11292.18|11292.18|11292.95|11292.95|11292.95|11292.95|11291.89|11291.89|0
1606817920000|2020-12-01 10:18:40|11292.33|11292.33|11293.59|11293.59|11293.59|11293.59|11292.33|11292.33|0
1606817930000|2020-12-01 10:18:50|11293.08|11293.08|11292.91|11292.91|11293.08|11293.08|11292.91|11292.91|0
1606817940000|2020-12-01 10:19:00|11292.74|11292.74|11292.5|11292.5|11292.74|11292.74|11292.5|11292.5|0
1606817950000|2020-12-01 10:19:10|11291.68|11291.68|11291.68|11291.68|11291.68|11291.68|11291.68|11291.68|0
1606817960000|2020-12-01 10:19:20|11291.97|11291.97|11293.03|11293.03|11293.03|11293.03|11291.97|11291.97|0
1606817990000|2020-12-01 10:19:50|11293.32|11293.32|11294.14|11294.14|11294.14|11294.14|11293.32|11293.32|0
1606818000000|2020-12-01 10:20:00|11293.97|11293.97|11295.48|11295.48|11295.48|11295.48|11293.97|11293.97|0
1606818010000|2020-12-01 10:20:10|11295.59|11295.59|11295.98|11295.98|11295.98|11295.98|11295.59|11295.59|0
1606818020000|2020-12-01 10:20:20|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|0
1606818030000|2020-12-01 10:20:30|11294.86|11294.86|11294.86|11294.86|11294.86|11294.86|11294.86|11294.86|0
1606818040000|2020-12-01 10:20:40|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|0
1606818050000|2020-12-01 10:20:50|11294.33|11294.33|11294.33|11294.33|11294.33|11294.33|11294.33|11294.33|0
1606818060000|2020-12-01 10:21:00|11294.48|11294.48|11294.48|11294.48|11294.48|11294.48|11294.48|11294.48|0
1606818070000|2020-12-01 10:21:10|11294.34|11294.34|11295.09|11295.09|11295.09|11295.09|11294.34|11294.34|0
1606818090000|2020-12-01 10:21:30|11294.86|11294.86|11294.62|11294.62|11294.86|11294.86|11294.62|11294.62|0
1606818100000|2020-12-01 10:21:40|11295.44|11295.44|11294.81|11294.81|11295.44|11295.44|11294.81|11294.81|0
1606818110000|2020-12-01 10:21:50|11294.3|11294.3|11294.01|11294.01|11294.3|11294.3|11294.01|11294.01|0
1606818130000|2020-12-01 10:22:10|11294.14|11294.14|11294.76|11294.76|11294.76|11294.76|11293.88|11293.88|0
1606818140000|2020-12-01 10:22:20|11295.06|11295.06|11294.37|11294.37|11295.26|11295.26|11294.37|11294.37|0
1606818150000|2020-12-01 10:22:30|11296.01|11296.01|11297.66|11297.66|11297.66|11297.66|11296.01|11296.01|0
1606818160000|2020-12-01 10:22:40|11297.89|11297.89|11298.36|11298.36|11298.36|11298.36|11297.89|11297.89|0
1606818180000|2020-12-01 10:23:00|11298.73|11298.73|11301.26|11301.26|11301.26|11301.26|11298.73|11298.73|0
1606818190000|2020-12-01 10:23:10|11301.55|11301.55|11301.46|11301.46|11301.63|11301.63|11301.46|11301.46|0
1606818200000|2020-12-01 10:23:20|11302.29|11302.29|11302.94|11302.94|11302.94|11302.94|11301.5|11301.5|0
1606818220000|2020-12-01 10:23:40|11303.45|11303.45|11303.14|11303.14|11303.93|11303.93|11303.14|11303.14|0
1606818230000|2020-12-01 10:23:50|11303.76|11303.76|11301.49|11301.49|11303.76|11303.76|11300.87|11300.87|0
1606818240000|2020-12-01 10:24:00|11302.11|11302.11|11302.11|11302.11|11302.11|11302.11|11302.11|11302.11|0
1606818260000|2020-12-01 10:24:20|11301.82|11301.82|11301.15|11301.15|11301.82|11301.82|11301.15|11301.15|0
1606818280000|2020-12-01 10:24:40|11300.86|11300.86|11299.22|11299.22|11300.86|11300.86|11299.22|11299.22|0
1606818300000|2020-12-01 10:25:00|11298.68|11298.68|11298.93|11298.93|11299.54|11299.54|11298.55|11298.55|0
1606818310000|2020-12-01 10:25:10|11298.3|11298.3|11297.94|11297.94|11298.3|11298.3|11297.68|11297.68|0
1606818320000|2020-12-01 10:25:20|11297.58|11297.58|11297.58|11297.58|11297.58|11297.58|11297.58|11297.58|0
1606818330000|2020-12-01 10:25:30|11298.2|11298.2|11298.2|11298.2|11298.2|11298.2|11298.2|11298.2|0
1606818340000|2020-12-01 10:25:40|11299.56|11299.56|11299.56|11299.56|11299.56|11299.56|11299.56|11299.56|0
1606818360000|2020-12-01 10:26:00|11300.38|11300.38|11300.38|11300.38|11300.38|11300.38|11300.38|11300.38|0
1606818370000|2020-12-01 10:26:10|11299.87|11299.87|11298.64|11298.64|11299.87|11299.87|11298.64|11298.64|0
1606818380000|2020-12-01 10:26:20|11299.26|11299.26|11298.85|11298.85|11299.26|11299.26|11298.56|11298.56|0
1606818390000|2020-12-01 10:26:30|11298.68|11298.68|11298.68|11298.68|11298.68|11298.68|11298.68|11298.68|0
1606818400000|2020-12-01 10:26:40|11298.51|11298.51|11298.51|11298.51|11298.51|11298.51|11298.51|11298.51|0
1606818420000|2020-12-01 10:27:00|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|11297.92|0
1606818430000|2020-12-01 10:27:10|11298.09|11298.09|11297.61|11297.61|11298.14|11298.14|11297.61|11297.61|0
1606818440000|2020-12-01 10:27:20|11297.23|11297.23|11297.45|11297.45|11297.45|11297.45|11297.04|11297.04|0
1606818450000|2020-12-01 10:27:30|11297.16|11297.16|11290.97|11290.97|11297.16|11297.16|11290.97|11290.97|0
1606818460000|2020-12-01 10:27:40|11290.88|11290.88|11290.88|11290.88|11290.88|11290.88|11290.88|11290.88|0
1606818470000|2020-12-01 10:27:50|11290.52|11290.52|11286.4|11286.4|11290.52|11290.52|11286.4|11286.4|0
1606818480000|2020-12-01 10:28:00|11286.16|11286.16|11286.99|11286.99|11286.99|11286.99|11286.16|11286.16|0
1606818490000|2020-12-01 10:28:10|11287.81|11287.81|11289.07|11289.07|11289.07|11289.07|11287.81|11287.81|0
1606818500000|2020-12-01 10:28:20|11288.25|11288.25|11287.42|11287.42|11288.25|11288.25|11287.42|11287.42|0
1606818510000|2020-12-01 10:28:30|11287.69|11287.69|11287.69|11287.69|11287.69|11287.69|11287.69|11287.69|0
1606818520000|2020-12-01 10:28:40|11287.6|11287.6|11286.47|11286.47|11287.6|11287.6|11286.47|11286.47|0
1606818550000|2020-12-01 10:29:10|11286.32|11286.32|11286.58|11286.58|11286.58|11286.58|11286.32|11286.32|0
1606818560000|2020-12-01 10:29:20|11286.29|11286.29|11286.29|11286.29|11286.29|11286.29|11286.29|11286.29|0
1606818570000|2020-12-01 10:29:30|11285.47|11285.47|11285.47|11285.47|11285.47|11285.47|11285.47|11285.47|0
1606818580000|2020-12-01 10:29:40|11285.35|11285.35|11284.58|11284.58|11285.35|11285.35|11284.36|11284.36|0
1606818590000|2020-12-01 10:29:50|11284.2|11284.2|11284.47|11284.47|11284.47|11284.47|11284.09|11284.09|0
1606818600000|2020-12-01 10:30:00|11284.34|11284.34|11282.18|11282.18|11284.34|11284.34|11282.18|11282.18|0
1606818610000|2020-12-01 10:30:10|11281.22|11281.22|11281.03|11281.03|11281.22|11281.22|11281.03|11281.03|0
1606818620000|2020-12-01 10:30:20|11281.86|11281.86|11283.81|11283.81|11283.81|11283.81|11281.86|11281.86|0
1606818630000|2020-12-01 10:30:30|11284|11284|11283.76|11283.76|11284|11284|11283.76|11283.76|0
1606818640000|2020-12-01 10:30:40|11284.05|11284.05|11284.58|11284.58|11284.58|11284.58|11284.05|11284.05|0
1606818650000|2020-12-01 10:30:50|11288.7|11288.7|11287.05|11287.05|11288.7|11288.7|11287.05|11287.05|0
1606818660000|2020-12-01 10:31:00|11287.75|11287.75|11287.37|11287.37|11287.75|11287.75|11287.25|11287.25|0
1606818670000|2020-12-01 10:31:10|11287.18|11287.18|11287.18|11287.18|11287.18|11287.18|11287.18|11287.18|0
1606818680000|2020-12-01 10:31:20|11286.82|11286.82|11286.82|11286.82|11286.82|11286.82|11286.82|11286.82|0
1606818700000|2020-12-01 10:31:40|11285.17|11285.17|11285.46|11285.46|11285.46|11285.46|11285.17|11285.17|0
1606818710000|2020-12-01 10:31:50|11285.34|11285.34|11285.1|11285.1|11285.34|11285.34|11285.1|11285.1|0
1606818720000|2020-12-01 10:32:00|11285.93|11285.93|11285.81|11285.81|11285.93|11285.93|11285.81|11285.81|0
1606818730000|2020-12-01 10:32:10|11285.69|11285.69|11283.92|11283.92|11285.69|11285.69|11283.92|11283.92|0
1606818740000|2020-12-01 10:32:20|11284.04|11284.04|11284.36|11284.36|11284.36|11284.36|11284.04|11284.04|0
1606818750000|2020-12-01 10:32:30|11284.1|11284.1|11282.8|11282.8|11284.1|11284.1|11282.8|11282.8|0
1606818760000|2020-12-01 10:32:40|11282.56|11282.56|11282.87|11282.87|11282.87|11282.87|11282.32|11282.32|0
1606818770000|2020-12-01 10:32:50|11282.58|11282.58|11280.92|11280.92|11282.99|11282.99|11280.92|11280.92|0
1606818780000|2020-12-01 10:33:00|11280.83|11280.83|11280.71|11280.71|11281.06|11281.06|11280.71|11280.71|0
1606818790000|2020-12-01 10:33:10|11280.83|11280.83|11280.83|11280.83|11280.83|11280.83|11280.83|11280.83|0
1606818800000|2020-12-01 10:33:20|11280.01|11280.01|11281|11281|11281|11281|11280.01|11280.01|0
1606818810000|2020-12-01 10:33:30|11280.73|11280.73|11280.45|11280.45|11280.73|11280.73|11280.45|11280.45|0
1606818820000|2020-12-01 10:33:40|11280.26|11280.26|11280.12|11280.12|11280.41|11280.41|11279.83|11279.83|0
1606818830000|2020-12-01 10:33:50|11280.29|11280.29|11280.29|11280.29|11280.29|11280.29|11280.29|11280.29|0
1606818840000|2020-12-01 10:34:00|11278.64|11278.64|11278.44|11278.44|11278.64|11278.64|11278.44|11278.44|0
1606818850000|2020-12-01 10:34:10|11278.37|11278.37|11279.78|11279.78|11279.78|11279.78|11278.37|11278.37|0
1606818860000|2020-12-01 10:34:20|11279.6|11279.6|11279.6|11279.6|11279.6|11279.6|11279.6|11279.6|0
1606818870000|2020-12-01 10:34:30|11279.43|11279.43|11280.11|11280.11|11280.5|11280.5|11279.26|11279.26|0
1606818890000|2020-12-01 10:34:50|11280|11280|11279.71|11279.71|11280|11280|11279.71|11279.71|0
1606818900000|2020-12-01 10:35:00|11279.61|11279.61|11278.66|11278.66|11279.61|11279.61|11278.66|11278.66|0
1606818910000|2020-12-01 10:35:10|11278.54|11278.54|11279.16|11279.16|11279.16|11279.16|11278.54|11278.54|0
1606818920000|2020-12-01 10:35:20|11279.28|11279.28|11279.4|11279.4|11279.4|11279.4|11279.28|11279.28|0
1606818940000|2020-12-01 10:35:40|11277.75|11277.75|11277.1|11277.1|11277.75|11277.75|11276.93|11276.93|0
1606818950000|2020-12-01 10:35:50|11277.46|11277.46|11276.5|11276.5|11277.46|11277.46|11276.5|11276.5|0
1606818960000|2020-12-01 10:36:00|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|11275.87|0
1606818980000|2020-12-01 10:36:20|11275.7|11275.7|11275.7|11275.7|11275.7|11275.7|11275.7|11275.7|0
1606818990000|2020-12-01 10:36:30|11275.87|11275.87|11280.28|11280.28|11280.28|11280.28|11275.87|11275.87|0
1606819000000|2020-12-01 10:36:40|11281.1|11281.1|11281.93|11281.93|11281.93|11281.93|11281.1|11281.1|0
1606819010000|2020-12-01 10:36:50|11281.81|11281.81|11281.81|11281.81|11281.81|11281.81|11281.81|11281.81|0
1606819020000|2020-12-01 10:37:00|11281.71|11281.71|11281.48|11281.48|11281.71|11281.71|11281.48|11281.48|0
1606819030000|2020-12-01 10:37:10|11281.82|11281.82|11280.83|11280.83|11281.82|11281.82|11280.83|11280.83|0
1606819040000|2020-12-01 10:37:20|11280.59|11280.59|11279.74|11279.74|11280.83|11280.83|11279.74|11279.74|0
1606819050000|2020-12-01 10:37:30|11280.1|11280.1|11280.79|11280.79|11280.94|11280.94|11280.1|11280.1|0
1606819060000|2020-12-01 10:37:40|11280.89|11280.89|11280.89|11280.89|11280.89|11280.89|11280.89|11280.89|0
1606819070000|2020-12-01 10:37:50|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|0
1606819090000|2020-12-01 10:38:10|11281.24|11281.24|11281.24|11281.24|11281.24|11281.24|11281.24|11281.24|0
1606819100000|2020-12-01 10:38:20|11281.18|11281.18|11281.18|11281.18|11281.18|11281.18|11281.18|11281.18|0
1606819110000|2020-12-01 10:38:30|11282|11282|11284.47|11284.47|11284.47|11284.47|11282|11282|0
1606819120000|2020-12-01 10:38:40|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|11284.62|0
1606819130000|2020-12-01 10:38:50|11283.99|11283.99|11282.64|11282.64|11283.99|11283.99|11282.5|11282.5|0
1606819150000|2020-12-01 10:39:10|11283.1|11283.1|11283.1|11283.1|11283.1|11283.1|11283.1|11283.1|0
1606819160000|2020-12-01 10:39:20|11282.28|11282.28|11282.9|11282.9|11282.9|11282.9|11282.28|11282.28|0
1606819180000|2020-12-01 10:39:40|11282.71|11282.71|11282.6|11282.6|11282.71|11282.71|11282.6|11282.6|0
1606819190000|2020-12-01 10:39:50|11283.42|11283.42|11282.84|11282.84|11283.49|11283.49|11282.84|11282.84|0
1606819200000|2020-12-01 10:40:00|11282.65|11282.65|11282.46|11282.46|11282.65|11282.65|11282.37|11282.37|0
1606819210000|2020-12-01 10:40:10|11282.33|11282.33|11282.2|11282.2|11282.33|11282.33|11282.2|11282.2|0
1606819230000|2020-12-01 10:40:30|11281.47|11281.47|11281.56|11281.56|11281.56|11281.56|11281.47|11281.47|0
1606819250000|2020-12-01 10:40:50|11281.62|11281.62|11281.62|11281.62|11281.62|11281.62|11281.62|11281.62|0
1606819270000|2020-12-01 10:41:10|11281.75|11281.75|11281.75|11281.75|11281.75|11281.75|11281.75|11281.75|0
1606819280000|2020-12-01 10:41:20|11281.82|11281.82|11282.18|11282.18|11282.18|11282.18|11281.82|11281.82|0
1606819290000|2020-12-01 10:41:30|11282.77|11282.77|11282.14|11282.14|11282.77|11282.77|11282.14|11282.14|0
1606819300000|2020-12-01 10:41:40|11283.39|11283.39|11282.41|11282.41|11283.39|11283.39|11282.41|11282.41|0
1606819310000|2020-12-01 10:41:50|11282.18|11282.18|11282.06|11282.06|11282.18|11282.18|11282.06|11282.06|0
1606819350000|2020-12-01 10:42:30|11283.04|11283.04|11284|11284|11284|11284|11283.04|11283.04|0
1606819360000|2020-12-01 10:42:40|11284.34|11284.34|11284.49|11284.49|11284.63|11284.63|11284.34|11284.34|0
1606819370000|2020-12-01 10:42:50|11283.4|11283.4|11283.54|11283.54|11283.54|11283.54|11283.4|11283.4|0
1606819380000|2020-12-01 10:43:00|11283.71|11283.71|11284.7|11284.7|11284.8|11284.8|11283.71|11283.71|0
1606819400000|2020-12-01 10:43:20|11284.55|11284.55|11284.41|11284.41|11284.55|11284.55|11284.41|11284.41|0
1606819410000|2020-12-01 10:43:30|11284.34|11284.34|11283.7|11283.7|11284.34|11284.34|11283.7|11283.7|0
1606819430000|2020-12-01 10:43:50|11283.99|11283.99|11283.99|11283.99|11283.99|11283.99|11283.99|11283.99|0
1606819440000|2020-12-01 10:44:00|11284.11|11284.11|11283.61|11283.61|11284.43|11284.43|11283.61|11283.61|0
1606819450000|2020-12-01 10:44:10|11283.78|11283.78|11283.78|11283.78|11283.78|11283.78|11283.78|11283.78|0
1606819460000|2020-12-01 10:44:20|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|11284.12|0
1606819470000|2020-12-01 10:44:30|11284.09|11284.09|11283.8|11283.8|11284.09|11284.09|11283.8|11283.8|0
1606819480000|2020-12-01 10:44:40|11283.9|11283.9|11283.9|11283.9|11283.9|11283.9|11283.9|11283.9|0
1606819500000|2020-12-01 10:45:00|11284.03|11284.03|11283.21|11283.21|11284.03|11284.03|11283.21|11283.21|0
1606819520000|2020-12-01 10:45:20|11283.11|11283.11|11282.29|11282.29|11283.11|11283.11|11282.29|11282.29|0
1606819530000|2020-12-01 10:45:30|11281.91|11281.91|11282.15|11282.15|11282.15|11282.15|11281.91|11281.91|0
1606819540000|2020-12-01 10:45:40|11281.32|11281.32|11281.23|11281.23|11281.32|11281.32|11280.63|11280.63|0
1606819550000|2020-12-01 10:45:50|11281.79|11281.79|11281.26|11281.26|11281.79|11281.79|11281.26|11281.26|0
1606819560000|2020-12-01 10:46:00|11281.09|11281.09|11280.43|11280.43|11281.09|11281.09|11280.14|11280.14|0
1606819570000|2020-12-01 10:46:10|11279.6|11279.6|11279.99|11279.99|11280.34|11280.34|11279.6|11279.6|0
1606819600000|2020-12-01 10:46:40|11279.82|11279.82|11279.65|11279.65|11279.82|11279.82|11279.65|11279.65|0
1606819610000|2020-12-01 10:46:50|11278.82|11278.82|11278.99|11278.99|11278.99|11278.99|11278.82|11278.82|0
1606819630000|2020-12-01 10:47:10|11278.55|11278.55|11278.55|11278.55|11278.55|11278.55|11278.55|11278.55|0
1606819640000|2020-12-01 10:47:20|11278.72|11278.72|11276.23|11276.23|11278.72|11278.72|11276.23|11276.23|0
1606819650000|2020-12-01 10:47:30|11276.16|11276.16|11276.16|11276.16|11276.16|11276.16|11276.16|11276.16|0
1606819660000|2020-12-01 10:47:40|11276.24|11276.24|11276.24|11276.24|11276.24|11276.24|11276.24|11276.24|0
1606819670000|2020-12-01 10:47:50|11276.07|11276.07|11275.56|11275.56|11276.07|11276.07|11275.56|11275.56|0
1606819680000|2020-12-01 10:48:00|11275.47|11275.47|11275.51|11275.51|11275.59|11275.59|11275.38|11275.38|0
1606819690000|2020-12-01 10:48:10|11275.34|11275.34|11276|11276|11276|11276|11275.34|11275.34|0
1606819700000|2020-12-01 10:48:20|11275.83|11275.83|11276.41|11276.41|11276.45|11276.45|11275.83|11275.83|0
1606819720000|2020-12-01 10:48:40|11276.58|11276.58|11278.39|11278.39|11278.39|11278.39|11276.58|11276.58|0
1606819730000|2020-12-01 10:48:50|11278.16|11278.16|11277.65|11277.65|11278.16|11278.16|11277.53|11277.53|0
1606819740000|2020-12-01 10:49:00|11277.88|11277.88|11278.12|11278.12|11278.12|11278.12|11277.88|11277.88|0
1606819750000|2020-12-01 10:49:10|11278.09|11278.09|11278.43|11278.43|11279.26|11279.26|11277.77|11277.77|0
1606819770000|2020-12-01 10:49:30|11278.07|11278.07|11278.05|11278.05|11278.07|11278.07|11277.72|11277.72|0
1606819780000|2020-12-01 10:49:40|11278.41|11278.41|11279.42|11279.42|11280.04|11280.04|11278.41|11278.41|0
1606819790000|2020-12-01 10:49:50|11279.18|11279.18|11278.71|11278.71|11279.18|11279.18|11278.71|11278.71|0
1606819800000|2020-12-01 10:50:00|11278.42|11278.42|11278.54|11278.54|11278.54|11278.54|11278.42|11278.42|0
1606819810000|2020-12-01 10:50:10|11278.66|11278.66|11278.66|11278.66|11279.28|11279.28|11278.66|11278.66|0
1606819820000|2020-12-01 10:50:20|11279.13|11279.13|11279.13|11279.13|11279.13|11279.13|11279.13|11279.13|0
1606819830000|2020-12-01 10:50:30|11279.47|11279.47|11278.52|11278.52|11280.64|11280.64|11278.52|11278.52|0
1606819840000|2020-12-01 10:50:40|11278.29|11278.29|11277.91|11277.91|11278.29|11278.29|11277.91|11277.91|0
1606819860000|2020-12-01 10:51:00|11277.72|11277.72|11277.25|11277.25|11277.72|11277.72|11277.25|11277.25|0
1606819900000|2020-12-01 10:51:40|11277.13|11277.13|11275.82|11275.82|11277.13|11277.13|11275|11275|0
1606819910000|2020-12-01 10:51:50|11276.65|11276.65|11276.74|11276.74|11276.74|11276.74|11276.65|11276.65|0
1606819930000|2020-12-01 10:52:10|11276.89|11276.89|11276.89|11276.89|11276.89|11276.89|11276.89|11276.89|0
1606819940000|2020-12-01 10:52:20|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|0
1606819960000|2020-12-01 10:52:40|11277.69|11277.69|11275.94|11275.94|11277.69|11277.69|11275.94|11275.94|0
1606819980000|2020-12-01 10:53:00|11276.52|11276.52|11278.03|11278.03|11278.03|11278.03|11276.52|11276.52|0
1606819990000|2020-12-01 10:53:10|11278.16|11278.16|11278.35|11278.35|11278.47|11278.47|11278.16|11278.16|0
1606820030000|2020-12-01 10:53:50|11277.53|11277.53|11277.53|11277.53|11277.53|11277.53|11277.53|11277.53|0
1606820040000|2020-12-01 10:54:00|11277.41|11277.41|11277.41|11277.41|11277.41|11277.41|11277.41|11277.41|0
1606820060000|2020-12-01 10:54:20|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|0
1606820070000|2020-12-01 10:54:30|11276.23|11276.23|11276.23|11276.23|11276.23|11276.23|11276.23|11276.23|0
1606820080000|2020-12-01 10:54:40|11276.49|11276.49|11278.04|11278.04|11278.04|11278.04|11276.49|11276.49|0
1606820090000|2020-12-01 10:54:50|11278.11|11278.11|11276.46|11276.46|11278.11|11278.11|11276.46|11276.46|0
1606820100000|2020-12-01 10:55:00|11275.64|11275.64|11275.76|11275.76|11275.76|11275.76|11275.64|11275.64|0
1606820120000|2020-12-01 10:55:20|11278.23|11278.23|11279.14|11279.14|11279.87|11279.87|11278.23|11278.23|0
1606820130000|2020-12-01 10:55:30|11279.99|11279.99|11281.26|11281.26|11282.01|11282.01|11279.99|11279.99|0
1606820140000|2020-12-01 10:55:40|11281.12|11281.12|11281.05|11281.05|11281.12|11281.12|11281.05|11281.05|0
1606820150000|2020-12-01 10:55:50|11281.15|11281.15|11283.62|11283.62|11283.62|11283.62|11281.15|11281.15|0
1606820180000|2020-12-01 10:56:20|11284.44|11284.44|11284.35|11284.35|11284.44|11284.44|11284.35|11284.35|0
1606820190000|2020-12-01 10:56:30|11284.49|11284.49|11284.73|11284.73|11284.73|11284.73|11284.49|11284.49|0
1606820200000|2020-12-01 10:56:40|11284.85|11284.85|11286.08|11286.08|11286.08|11286.08|11284.85|11284.85|0
1606820210000|2020-12-01 10:56:50|11286.26|11286.26|11286.26|11286.26|11286.26|11286.26|11286.26|11286.26|0
1606820220000|2020-12-01 10:57:00|11286.39|11286.39|11286.26|11286.26|11286.39|11286.39|11286.26|11286.26|0
1606820230000|2020-12-01 10:57:10|11286.13|11286.13|11285.31|11285.31|11286.13|11286.13|11284.9|11284.9|0
1606820240000|2020-12-01 10:57:20|11285.01|11285.01|11285.84|11285.84|11285.84|11285.84|11285.01|11285.01|0
1606820260000|2020-12-01 10:57:40|11285.72|11285.72|11285.94|11285.94|11285.94|11285.94|11285.43|11285.43|0
1606820270000|2020-12-01 10:57:50|11285.84|11285.84|11285.84|11285.84|11285.84|11285.84|11285.84|11285.84|0
1606820280000|2020-12-01 10:58:00|11286.67|11286.67|11287.6|11287.6|11287.6|11287.6|11286.33|11286.33|0
1606820290000|2020-12-01 10:58:10|11287.94|11287.94|11287.94|11287.94|11287.94|11287.94|11287.94|11287.94|0
1606820300000|2020-12-01 10:58:20|11287.65|11287.65|11287.99|11287.99|11287.99|11287.99|11287.65|11287.65|0
1606820330000|2020-12-01 10:58:50|11287.89|11287.89|11287.89|11287.89|11287.89|11287.89|11287.89|11287.89|0
1606820340000|2020-12-01 10:59:00|11288.04|11288.04|11287.7|11287.7|11288.04|11288.04|11287.62|11287.62|0
1606820350000|2020-12-01 10:59:10|11288.52|11288.52|11289.45|11289.45|11290.07|11290.07|11288.52|11288.52|0
1606820360000|2020-12-01 10:59:20|11288.94|11288.94|11289.23|11289.23|11289.23|11289.23|11288.94|11288.94|0
1606820370000|2020-12-01 10:59:30|11289.33|11289.33|11288.09|11288.09|11289.33|11289.33|11288.09|11288.09|0
1606820380000|2020-12-01 10:59:40|11288.45|11288.45|11288.43|11288.43|11288.56|11288.56|11287.99|11287.99|0
1606820390000|2020-12-01 10:59:50|11288.31|11288.31|11288.31|11288.31|11288.31|11288.31|11288.31|11288.31|0
1606820400000|2020-12-01 11:00:00|11288.72|11288.72|11289.52|11289.52|11289.54|11289.54|11288.69|11288.69|0
1606820420000|2020-12-01 11:00:20|11289.15|11289.15|11289.15|11289.15|11289.15|11289.15|11289.15|11289.15|0
1606820430000|2020-12-01 11:00:30|11289.01|11289.01|11289.15|11289.15|11289.15|11289.15|11289.01|11289.01|0
1606820440000|2020-12-01 11:00:40|11289.42|11289.42|11289.42|11289.42|11289.42|11289.42|11289.42|11289.42|0
1606820460000|2020-12-01 11:01:00|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|0
1606820470000|2020-12-01 11:01:10|11289.21|11289.21|11289.7|11289.7|11289.7|11289.7|11289.21|11289.21|0
1606820480000|2020-12-01 11:01:20|11288.76|11288.76|11288.57|11288.57|11288.76|11288.76|11288.57|11288.57|0
1606820490000|2020-12-01 11:01:30|11288.47|11288.47|11288.62|11288.62|11288.62|11288.62|11288.47|11288.47|0
1606820500000|2020-12-01 11:01:40|11288.28|11288.28|11287.6|11287.6|11288.28|11288.28|11287.6|11287.6|0
1606820520000|2020-12-01 11:02:00|11287.43|11287.43|11287.17|11287.17|11287.43|11287.43|11287.17|11287.17|0
1606820530000|2020-12-01 11:02:10|11287.63|11287.63|11288.68|11288.68|11288.68|11288.68|11287.63|11287.63|0
1606820540000|2020-12-01 11:02:20|11289.19|11289.19|11290.01|11290.01|11290.01|11290.01|11289.19|11289.19|0
1606820550000|2020-12-01 11:02:30|11289.92|11289.92|11291.47|11291.47|11291.47|11291.47|11289.92|11289.92|0
1606820560000|2020-12-01 11:02:40|11291.71|11291.71|11291.38|11291.38|11291.71|11291.71|11291.38|11291.38|0
1606820570000|2020-12-01 11:02:50|11290.53|11290.53|11290.53|11290.53|11290.61|11290.61|11290.53|11290.53|0
1606820580000|2020-12-01 11:03:00|11292.17|11292.17|11293.91|11293.91|11293.91|11293.91|11292.17|11292.17|0
1606820590000|2020-12-01 11:03:10|11293.08|11293.08|11293.38|11293.38|11293.74|11293.74|11292.91|11292.91|0
1606820600000|2020-12-01 11:03:20|11293.62|11293.62|11293.18|11293.18|11293.62|11293.62|11293.04|11293.04|0
1606820610000|2020-12-01 11:03:30|11293.25|11293.25|11293.25|11293.25|11293.25|11293.25|11293.25|11293.25|0
1606820620000|2020-12-01 11:03:40|11293.38|11293.38|11293.38|11293.38|11293.38|11293.38|11293.38|11293.38|0
1606820630000|2020-12-01 11:03:50|11292.56|11292.56|11292.67|11292.67|11292.67|11292.67|11292.56|11292.56|0
1606820640000|2020-12-01 11:04:00|11292.31|11292.31|11292.01|11292.01|11292.6|11292.6|11291.77|11291.77|0
1606820650000|2020-12-01 11:04:10|11290.37|11290.37|11291.8|11291.8|11292.04|11292.04|11290.37|11290.37|0
1606820660000|2020-12-01 11:04:20|11291.63|11291.63|11291.63|11291.63|11291.63|11291.63|11291.63|11291.63|0
1606820670000|2020-12-01 11:04:30|11291.4|11291.4|11291.16|11291.16|11291.4|11291.4|11291.16|11291.16|0
1606820680000|2020-12-01 11:04:40|11291.25|11291.25|11290.99|11290.99|11291.25|11291.25|11290.99|11290.99|0
1606820690000|2020-12-01 11:04:50|11291.23|11291.23|11291.23|11291.23|11291.35|11291.35|11291.23|11291.23|0
1606820700000|2020-12-01 11:05:00|11291.61|11291.61|11291.47|11291.47|11291.75|11291.75|11291.47|11291.47|0
1606820760000|2020-12-01 11:06:00|11290.64|11290.64|11290.64|11290.64|11290.64|11290.64|11290.64|11290.64|0
1606820770000|2020-12-01 11:06:10|11291.47|11291.47|11291.42|11291.42|11291.47|11291.47|11290.84|11290.84|0
1606820780000|2020-12-01 11:06:20|11292.25|11292.25|11292.39|11292.39|11292.39|11292.39|11292.25|11292.25|0
1606820790000|2020-12-01 11:06:30|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|11292.25|0
1606820800000|2020-12-01 11:06:40|11291.42|11291.42|11291.42|11291.42|11291.42|11291.42|11291.42|11291.42|0
1606820810000|2020-12-01 11:06:50|11289.77|11289.77|11290.83|11290.83|11290.83|11290.83|11289.77|11289.77|0
1606820830000|2020-12-01 11:07:10|11290.72|11290.72|11290.72|11290.72|11290.83|11290.83|11290.72|11290.72|0
1606820840000|2020-12-01 11:07:20|11290.95|11290.95|11291.3|11291.3|11291.3|11291.3|11290.83|11290.83|0
1606820860000|2020-12-01 11:07:40|11291.18|11291.18|11291.18|11291.18|11291.18|11291.18|11291.18|11291.18|0
1606820870000|2020-12-01 11:07:50|11292.01|11292.01|11290.72|11290.72|11292.01|11292.01|11290.72|11290.72|0
1606820890000|2020-12-01 11:08:10|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|11290.48|0
1606820900000|2020-12-01 11:08:20|11289.66|11289.66|11289.66|11289.66|11289.66|11289.66|11289.66|11289.66|0
1606820910000|2020-12-01 11:08:30|11289.44|11289.44|11289.44|11289.44|11289.44|11289.44|11289.44|11289.44|0
1606820920000|2020-12-01 11:08:40|11289.67|11289.67|11289.74|11289.74|11289.74|11289.74|11289.67|11289.67|0
1606820930000|2020-12-01 11:08:50|11289.54|11289.54|11289.62|11289.62|11289.62|11289.62|11289.54|11289.54|0
1606820940000|2020-12-01 11:09:00|11289.86|11289.86|11290.1|11290.1|11290.1|11290.1|11289.86|11289.86|0
1606820950000|2020-12-01 11:09:10|11290.39|11290.39|11290.39|11290.39|11290.39|11290.39|11290.39|11290.39|0
1606820970000|2020-12-01 11:09:30|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|11290.22|0
1606820980000|2020-12-01 11:09:40|11289.63|11289.63|11289.72|11289.72|11289.72|11289.72|11289.38|11289.38|0
1606820990000|2020-12-01 11:09:50|11289.89|11289.89|11292.48|11292.48|11292.48|11292.48|11289.89|11289.89|0
1606821000000|2020-12-01 11:10:00|11292.33|11292.33|11293.22|11293.22|11293.22|11293.22|11291.51|11291.51|0
1606821010000|2020-12-01 11:10:10|11293.84|11293.84|11293.5|11293.5|11293.84|11293.84|11293.5|11293.5|0
1606821020000|2020-12-01 11:10:20|11293.63|11293.63|11292.93|11292.93|11293.63|11293.63|11292.8|11292.8|0
1606821030000|2020-12-01 11:10:30|11293.06|11293.06|11293.89|11293.89|11293.89|11293.89|11293.06|11293.06|0
1606821040000|2020-12-01 11:10:40|11294.51|11294.51|11294.06|11294.06|11294.51|11294.51|11293.89|11293.89|0
1606821050000|2020-12-01 11:10:50|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|0
1606821060000|2020-12-01 11:11:00|11294.44|11294.44|11295.16|11295.16|11295.16|11295.16|11294.44|11294.44|0
1606821070000|2020-12-01 11:11:10|11295.25|11295.25|11295.61|11295.61|11295.61|11295.61|11295.25|11295.25|0
1606821080000|2020-12-01 11:11:20|11295.42|11295.42|11295.23|11295.23|11295.42|11295.42|11295.23|11295.23|0
1606821110000|2020-12-01 11:11:50|11295.12|11295.12|11294.08|11294.08|11295.12|11295.12|11294.08|11294.08|0
1606821120000|2020-12-01 11:12:00|11293.94|11293.94|11293.49|11293.49|11294.32|11294.32|11293.4|11293.4|0
1606821130000|2020-12-01 11:12:10|11293.59|11293.59|11293.35|11293.35|11293.59|11293.59|11292.98|11292.98|0
1606821140000|2020-12-01 11:12:20|11293.45|11293.45|11293.92|11293.92|11293.92|11293.92|11293.45|11293.45|0
1606821150000|2020-12-01 11:12:30|11293.84|11293.84|11293.84|11293.84|11294.01|11294.01|11293.84|11293.84|0
1606821160000|2020-12-01 11:12:40|11294.03|11294.03|11294.33|11294.33|11294.33|11294.33|11294.02|11294.02|0
1606821170000|2020-12-01 11:12:50|11294.42|11294.42|11294.42|11294.42|11294.42|11294.42|11294.42|11294.42|0
1606821180000|2020-12-01 11:13:00|11294.52|11294.52|11294.52|11294.52|11294.75|11294.75|11294.42|11294.42|0
1606821190000|2020-12-01 11:13:10|11294.34|11294.34|11294.93|11294.93|11294.93|11294.93|11294.34|11294.34|0
1606821200000|2020-12-01 11:13:20|11295.22|11295.22|11295|11295|11295.39|11295.39|11295|11295|0
1606821230000|2020-12-01 11:13:50|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|0
1606821250000|2020-12-01 11:14:10|11294.86|11294.86|11294.86|11294.86|11294.86|11294.86|11294.86|11294.86|0
1606821270000|2020-12-01 11:14:30|11294.96|11294.96|11295.9|11295.9|11295.9|11295.9|11294.96|11294.96|0
1606821280000|2020-12-01 11:14:40|11296.13|11296.13|11296.66|11296.66|11296.66|11296.66|11296.13|11296.13|0
1606821290000|2020-12-01 11:14:50|11296.89|11296.89|11298.79|11298.79|11299.52|11299.52|11296.61|11296.61|0
1606821300000|2020-12-01 11:15:00|11299.62|11299.62|11298.23|11298.23|11300.61|11300.61|11298.23|11298.23|0
1606821310000|2020-12-01 11:15:10|11298.08|11298.08|11298.55|11298.55|11298.55|11298.55|11298.08|11298.08|0
1606821320000|2020-12-01 11:15:20|11298.79|11298.79|11299.18|11299.18|11299.29|11299.29|11298.79|11298.79|0
1606821330000|2020-12-01 11:15:30|11299.27|11299.27|11298.87|11298.87|11299.6|11299.6|11298.87|11298.87|0
1606821340000|2020-12-01 11:15:40|11299.57|11299.57|11299.81|11299.81|11299.81|11299.81|11299.57|11299.57|0
1606821350000|2020-12-01 11:15:50|11300.28|11300.28|11300.28|11300.28|11300.28|11300.28|11300.28|11300.28|0
1606821360000|2020-12-01 11:16:00|11300.89|11300.89|11301.46|11301.46|11303.1|11303.1|11300.89|11300.89|0
1606821370000|2020-12-01 11:16:10|11300.63|11300.63|11300.63|11300.63|11300.63|11300.63|11300.63|11300.63|0
1606821380000|2020-12-01 11:16:20|11301.1|11301.1|11302.01|11302.01|11302.01|11302.01|11301.1|11301.1|0
1606821390000|2020-12-01 11:16:30|11301.9|11301.9|11301.9|11301.9|11301.9|11301.9|11301.9|11301.9|0
1606821400000|2020-12-01 11:16:40|11302.13|11302.13|11302.13|11302.13|11302.13|11302.13|11302.13|11302.13|0
1606821410000|2020-12-01 11:16:50|11302.36|11302.36|11300.48|11300.48|11302.36|11302.36|11298.84|11298.84|0
1606821420000|2020-12-01 11:17:00|11299.66|11299.66|11294.33|11294.33|11299.66|11299.66|11294.33|11294.33|0
1606821430000|2020-12-01 11:17:10|11294.1|11294.1|11292.33|11292.33|11294.15|11294.15|11292.33|11292.33|0
1606821440000|2020-12-01 11:17:20|11292.5|11292.5|11292.5|11292.5|11292.5|11292.5|11292.5|11292.5|0
1606821450000|2020-12-01 11:17:30|11291.99|11291.99|11292.16|11292.16|11292.16|11292.16|11291.99|11291.99|0
1606821460000|2020-12-01 11:17:40|11292.06|11292.06|11291.99|11291.99|11292.06|11292.06|11291.99|11291.99|0
1606821470000|2020-12-01 11:17:50|11291.92|11291.92|11291.92|11291.92|11291.92|11291.92|11291.92|11291.92|0
1606821480000|2020-12-01 11:18:00|11292|11292|11291.37|11291.37|11292|11292|11291.37|11291.37|0
1606821490000|2020-12-01 11:18:10|11291.43|11291.43|11293.9|11293.9|11293.9|11293.9|11291.43|11291.43|0
1606821500000|2020-12-01 11:18:20|11291.43|11291.43|11291.79|11291.79|11291.79|11291.79|11291.43|11291.43|0
1606821510000|2020-12-01 11:18:30|11291.64|11291.64|11291.49|11291.49|11291.64|11291.64|11291.49|11291.49|0
1606821530000|2020-12-01 11:18:50|11291.32|11291.32|11291.61|11291.61|11291.61|11291.61|11291.32|11291.32|0
1606821550000|2020-12-01 11:19:10|11291.78|11291.78|11292.54|11292.54|11292.54|11292.54|11291.65|11291.65|0
1606821560000|2020-12-01 11:19:20|11292.19|11292.19|11291.62|11291.62|11292.19|11292.19|11291.62|11291.62|0
1606821570000|2020-12-01 11:19:30|11290.8|11290.8|11289.98|11289.98|11290.8|11290.8|11289.98|11289.98|0
1606821580000|2020-12-01 11:19:40|11289.15|11289.15|11289.15|11289.15|11289.15|11289.15|11289.15|11289.15|0
1606821590000|2020-12-01 11:19:50|11289.27|11289.27|11289.1|11289.1|11289.27|11289.27|11289.1|11289.1|0
1606821610000|2020-12-01 11:20:10|11288.28|11288.28|11288.62|11288.62|11288.62|11288.62|11288.28|11288.28|0
1606821620000|2020-12-01 11:20:20|11288.69|11288.69|11288.82|11288.82|11288.82|11288.82|11288.69|11288.69|0
1606821630000|2020-12-01 11:20:30|11288.7|11288.7|11292.97|11292.97|11292.97|11292.97|11288.7|11288.7|0
1606821650000|2020-12-01 11:20:50|11293.1|11293.1|11293.35|11293.35|11293.35|11293.35|11293.1|11293.1|0
1606821660000|2020-12-01 11:21:00|11292.84|11292.84|11292.84|11292.84|11292.84|11292.84|11292.84|11292.84|0
1606821670000|2020-12-01 11:21:10|11292.61|11292.61|11293.08|11293.08|11293.08|11293.08|11292.61|11292.61|0
1606821680000|2020-12-01 11:21:20|11292.74|11292.74|11292.74|11292.74|11292.74|11292.74|11292.74|11292.74|0
1606821690000|2020-12-01 11:21:30|11292.38|11292.38|11292.38|11292.38|11292.38|11292.38|11292.38|11292.38|0
1606821700000|2020-12-01 11:21:40|11292.52|11292.52|11292.52|11292.52|11292.52|11292.52|11292.52|11292.52|0
1606821710000|2020-12-01 11:21:50|11292.81|11292.81|11292.81|11292.81|11292.81|11292.81|11292.81|11292.81|0
1606821720000|2020-12-01 11:22:00|11293.64|11293.64|11294.23|11294.23|11294.36|11294.36|11293.64|11293.64|0
1606821730000|2020-12-01 11:22:10|11293.41|11293.41|11293.77|11293.77|11293.77|11293.77|11293.41|11293.41|0
1606821740000|2020-12-01 11:22:20|11293.84|11293.84|11294.13|11294.13|11294.48|11294.48|11293.84|11293.84|0
1606821750000|2020-12-01 11:22:30|11293.31|11293.31|11293.42|11293.42|11293.42|11293.42|11293.31|11293.31|0
1606821770000|2020-12-01 11:22:50|11293.31|11293.31|11291.59|11291.59|11293.31|11293.31|11291.59|11291.59|0
1606821780000|2020-12-01 11:23:00|11291.3|11291.3|11290.24|11290.24|11291.3|11291.3|11290.24|11290.24|0
1606821790000|2020-12-01 11:23:10|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|11290.44|0
1606821800000|2020-12-01 11:23:20|11290.52|11290.52|11290.52|11290.52|11290.52|11290.52|11290.52|11290.52|0
1606821820000|2020-12-01 11:23:40|11289.7|11289.7|11289.9|11289.9|11289.9|11289.9|11289.7|11289.7|0
1606821830000|2020-12-01 11:23:50|11290.07|11290.07|11290.24|11290.24|11290.24|11290.24|11290.07|11290.07|0
1606821840000|2020-12-01 11:24:00|11289.8|11289.8|11288.98|11288.98|11289.8|11289.8|11288.98|11288.98|0
1606821860000|2020-12-01 11:24:20|11288.69|11288.69|11287.53|11287.53|11288.69|11288.69|11287.53|11287.53|0
1606821870000|2020-12-01 11:24:30|11287.29|11287.29|11287.21|11287.21|11287.29|11287.29|11287.21|11287.21|0
1606821880000|2020-12-01 11:24:40|11287.27|11287.27|11287.27|11287.27|11287.27|11287.27|11287.27|11287.27|0
1606821890000|2020-12-01 11:24:50|11286.45|11286.45|11288.15|11288.15|11288.15|11288.15|11286.45|11286.45|0
1606821900000|2020-12-01 11:25:00|11287.92|11287.92|11288.74|11288.74|11288.74|11288.74|11287.92|11287.92|0
1606821930000|2020-12-01 11:25:30|11289.12|11289.12|11290.24|11290.24|11290.24|11290.24|11289.12|11289.12|0
1606821940000|2020-12-01 11:25:40|11290.43|11290.43|11290.37|11290.37|11290.58|11290.58|11290.24|11290.24|0
1606821950000|2020-12-01 11:25:50|11290.56|11290.56|11291.27|11291.27|11291.27|11291.27|11290.56|11290.56|0
1606821960000|2020-12-01 11:26:00|11291.42|11291.42|11293.33|11293.33|11293.52|11293.52|11291.42|11291.42|0
1606821970000|2020-12-01 11:26:10|11293.52|11293.52|11293.33|11293.33|11293.52|11293.52|11293.33|11293.33|0
1606821990000|2020-12-01 11:26:30|11293.43|11293.43|11297.14|11297.14|11297.14|11297.14|11293.43|11293.43|0
1606822000000|2020-12-01 11:26:40|11297.5|11297.5|11297.67|11297.67|11297.84|11297.84|11297.5|11297.5|0
1606822010000|2020-12-01 11:26:50|11297.53|11297.53|11297.48|11297.48|11297.67|11297.67|11297.48|11297.48|0
1606822020000|2020-12-01 11:27:00|11297.72|11297.72|11298.86|11298.86|11299.03|11299.03|11297.72|11297.72|0
1606822030000|2020-12-01 11:27:10|11299.1|11299.1|11298.78|11298.78|11299.52|11299.52|11298.7|11298.7|0
1606822040000|2020-12-01 11:27:20|11297.96|11297.96|11296.64|11296.64|11297.96|11297.96|11296.64|11296.64|0
1606822050000|2020-12-01 11:27:30|11296.77|11296.77|11296.77|11296.77|11296.77|11296.77|11296.77|11296.77|0
1606822060000|2020-12-01 11:27:40|11296.97|11296.97|11296.15|11296.15|11296.97|11296.97|11296.15|11296.15|0
1606822070000|2020-12-01 11:27:50|11296.08|11296.08|11296.15|11296.15|11296.15|11296.15|11296.08|11296.08|0
1606822080000|2020-12-01 11:28:00|11296.97|11296.97|11297.38|11297.38|11297.48|11297.48|11296.97|11296.97|0
1606822090000|2020-12-01 11:28:10|11297.45|11297.45|11297.58|11297.58|11297.58|11297.58|11297.45|11297.45|0
1606822100000|2020-12-01 11:28:20|11297.85|11297.85|11298.04|11298.04|11298.3|11298.3|11297.85|11297.85|0
1606822110000|2020-12-01 11:28:30|11297.96|11297.96|11296.83|11296.83|11297.96|11297.96|11296.83|11296.83|0
1606822120000|2020-12-01 11:28:40|11297.21|11297.21|11296.97|11296.97|11297.55|11297.55|11296.97|11296.97|0
1606822140000|2020-12-01 11:29:00|11296.9|11296.9|11296.44|11296.44|11296.9|11296.9|11296.44|11296.44|0
1606822150000|2020-12-01 11:29:10|11296.37|11296.37|11296.2|11296.2|11296.37|11296.37|11296.2|11296.2|0
1606822170000|2020-12-01 11:29:30|11295.38|11295.38|11294.99|11294.99|11295.38|11295.38|11294.99|11294.99|0
1606822180000|2020-12-01 11:29:40|11295.12|11295.12|11295.12|11295.12|11295.12|11295.12|11295.12|11295.12|0
1606822190000|2020-12-01 11:29:50|11295.91|11295.91|11295.81|11295.81|11295.91|11295.91|11295.81|11295.81|0
1606822200000|2020-12-01 11:30:00|11295.3|11295.3|11296.09|11296.09|11296.09|11296.09|11295.3|11295.3|0
1606822220000|2020-12-01 11:30:20|11295.99|11295.99|11296.81|11296.81|11296.81|11296.81|11295.99|11295.99|0
1606822230000|2020-12-01 11:30:30|11297.05|11297.05|11297.28|11297.28|11297.28|11297.28|11297.05|11297.05|0
1606822240000|2020-12-01 11:30:40|11297.4|11297.4|11295.76|11295.76|11297.4|11297.4|11295.76|11295.76|0
1606822250000|2020-12-01 11:30:50|11296.12|11296.12|11296.12|11296.12|11296.12|11296.12|11296.12|11296.12|0
1606822260000|2020-12-01 11:31:00|11295.95|11295.95|11296.12|11296.12|11296.12|11296.12|11295.95|11295.95|0
1606822270000|2020-12-01 11:31:10|11296|11296|11296|11296|11296|11296|11296|11296|0
1606822300000|2020-12-01 11:31:40|11296.82|11296.82|11296.94|11296.94|11297.41|11297.41|11296.82|11296.82|0
1606822310000|2020-12-01 11:31:50|11297.06|11297.06|11296.83|11296.83|11297.18|11297.18|11296.83|11296.83|0
1606822330000|2020-12-01 11:32:10|11297|11297|11297.29|11297.29|11297.29|11297.29|11297|11297|0
1606822350000|2020-12-01 11:32:30|11297.58|11297.58|11297.78|11297.78|11297.78|11297.78|11297.49|11297.49|0
1606822360000|2020-12-01 11:32:40|11297.98|11297.98|11298.8|11298.8|11298.8|11298.8|11297.98|11297.98|0
1606822370000|2020-12-01 11:32:50|11298.65|11298.65|11298.03|11298.03|11298.65|11298.65|11298.03|11298.03|0
1606822380000|2020-12-01 11:33:00|11298.13|11298.13|11298.13|11298.13|11298.13|11298.13|11298.13|11298.13|0
1606822390000|2020-12-01 11:33:10|11298.22|11298.22|11298.23|11298.23|11298.37|11298.37|11298.13|11298.13|0
1606822400000|2020-12-01 11:33:20|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|11298.85|0
1606822410000|2020-12-01 11:33:30|11298.23|11298.23|11298.23|11298.23|11298.23|11298.23|11298.23|11298.23|0
1606822420000|2020-12-01 11:33:40|11298.36|11298.36|11298.36|11298.36|11298.36|11298.36|11298.36|11298.36|0
1606822430000|2020-12-01 11:33:50|11298|11298|11296.93|11296.93|11298|11298|11296.93|11296.93|0
1606822440000|2020-12-01 11:34:00|11297.76|11297.76|11298.58|11298.58|11299.4|11299.4|11297.76|11297.76|0
1606822450000|2020-12-01 11:34:10|11298.29|11298.29|11298.28|11298.28|11298.42|11298.42|11298.19|11298.19|0
1606822460000|2020-12-01 11:34:20|11298.05|11298.05|11297.95|11297.95|11298.05|11298.05|11297.95|11297.95|0
1606822470000|2020-12-01 11:34:30|11298.32|11298.32|11297.85|11297.85|11298.32|11298.32|11297.85|11297.85|0
1606822480000|2020-12-01 11:34:40|11297.78|11297.78|11297.78|11297.78|11297.78|11297.78|11297.78|11297.78|0
1606822490000|2020-12-01 11:34:50|11297.9|11297.9|11297.78|11297.78|11297.9|11297.9|11297.78|11297.78|0
1606822500000|2020-12-01 11:35:00|11297.42|11297.42|11297.32|11297.32|11297.42|11297.42|11297.05|11297.05|0
1606822520000|2020-12-01 11:35:20|11297.15|11297.15|11296.98|11296.98|11297.15|11297.15|11296.98|11296.98|0
1606822530000|2020-12-01 11:35:30|11297.1|11297.1|11297.33|11297.33|11297.33|11297.33|11296.98|11296.98|0
1606822540000|2020-12-01 11:35:40|11297.67|11297.67|11297.58|11297.58|11297.67|11297.67|11297.58|11297.58|0
1606822560000|2020-12-01 11:36:00|11297.69|11297.69|11297.69|11297.69|11297.69|11297.69|11297.69|11297.69|0
1606822580000|2020-12-01 11:36:20|11298.52|11298.52|11298.52|11298.52|11299.14|11299.14|11298.52|11298.52|0
1606822590000|2020-12-01 11:36:30|11298.4|11298.4|11298.4|11298.4|11298.4|11298.4|11298.4|11298.4|0
1606822620000|2020-12-01 11:37:00|11298.33|11298.33|11298.76|11298.76|11298.76|11298.76|11298.27|11298.27|0
1606822640000|2020-12-01 11:37:20|11298.61|11298.61|11301.05|11301.05|11301.05|11301.05|11298.61|11298.61|0
1606822650000|2020-12-01 11:37:30|11300.69|11300.69|11301.47|11301.47|11301.47|11301.47|11300.69|11300.69|0
1606822660000|2020-12-01 11:37:40|11301.66|11301.66|11302.2|11302.2|11302.2|11302.2|11301.66|11301.66|0
1606822680000|2020-12-01 11:38:00|11302.3|11302.3|11302.67|11302.67|11302.67|11302.67|11302.3|11302.3|0
1606822690000|2020-12-01 11:38:10|11302.95|11302.95|11302.86|11302.86|11302.95|11302.95|11302.86|11302.86|0
1606822700000|2020-12-01 11:38:20|11303.04|11303.04|11303.04|11303.04|11303.04|11303.04|11303.04|11303.04|0
1606822720000|2020-12-01 11:38:40|11303.14|11303.14|11303.14|11303.14|11303.14|11303.14|11303.14|11303.14|0
1606822730000|2020-12-01 11:38:50|11302.78|11302.78|11303.13|11303.13|11303.13|11303.13|11302.41|11302.41|0
1606822740000|2020-12-01 11:39:00|11303.48|11303.48|11303.24|11303.24|11303.98|11303.98|11303.24|11303.24|0
1606822750000|2020-12-01 11:39:10|11303.01|11303.01|11302.84|11302.84|11303.01|11303.01|11302.49|11302.49|0
1606822760000|2020-12-01 11:39:20|11302.7|11302.7|11302.12|11302.12|11302.72|11302.72|11302.12|11302.12|0
1606822770000|2020-12-01 11:39:30|11302.31|11302.31|11302.05|11302.05|11302.31|11302.31|11302.05|11302.05|0
1606822780000|2020-12-01 11:39:40|11301.81|11301.81|11301.96|11301.96|11301.96|11301.96|11301.81|11301.81|0
1606822790000|2020-12-01 11:39:50|11301.84|11301.84|11301.96|11301.96|11301.96|11301.96|11301.84|11301.84|0
1606822800000|2020-12-01 11:40:00|11302.07|11302.07|11301.96|11301.96|11302.07|11302.07|11301.96|11301.96|0
1606822810000|2020-12-01 11:40:10|11301.59|11301.59|11301.47|11301.47|11301.59|11301.59|11301.47|11301.47|0
1606822820000|2020-12-01 11:40:20|11301.39|11301.39|11301.74|11301.74|11301.74|11301.74|11301.39|11301.39|0
1606822830000|2020-12-01 11:40:30|11302.08|11302.08|11302.23|11302.23|11302.23|11302.23|11302.08|11302.08|0
1606822840000|2020-12-01 11:40:40|11302.35|11302.35|11302.27|11302.27|11302.35|11302.35|11302.27|11302.27|0
1606822850000|2020-12-01 11:40:50|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|0
1606822860000|2020-12-01 11:41:00|11301.28|11301.28|11301.28|11301.28|11301.28|11301.28|11301.28|11301.28|0
1606822870000|2020-12-01 11:41:10|11301.53|11301.53|11301.53|11301.53|11301.53|11301.53|11301.53|11301.53|0
1606822880000|2020-12-01 11:41:20|11301.62|11301.62|11301.62|11301.62|11301.62|11301.62|11301.62|11301.62|0
1606822890000|2020-12-01 11:41:30|11301.76|11301.76|11301.54|11301.54|11301.76|11301.76|11301.54|11301.54|0
1606822910000|2020-12-01 11:41:50|11301.71|11301.71|11301.88|11301.88|11301.88|11301.88|11301.71|11301.71|0
1606822920000|2020-12-01 11:42:00|11302.12|11302.12|11301.91|11301.91|11302.5|11302.5|11301.55|11301.55|0
1606822930000|2020-12-01 11:42:10|11301.67|11301.67|11302.67|11302.67|11302.67|11302.67|11301.67|11301.67|0
1606822940000|2020-12-01 11:42:20|11301.85|11301.85|11301.58|11301.58|11302.11|11302.11|11301.58|11301.58|0
1606822950000|2020-12-01 11:42:30|11301.48|11301.48|11301.15|11301.15|11301.48|11301.48|11301.15|11301.15|0
1606822960000|2020-12-01 11:42:40|11301.27|11301.27|11301.49|11301.49|11301.49|11301.49|11301.27|11301.27|0
1606822970000|2020-12-01 11:42:50|11301.32|11301.32|11300.35|11300.35|11301.32|11301.32|11300.35|11300.35|0
1606822980000|2020-12-01 11:43:00|11300.26|11300.26|11300.26|11300.26|11300.26|11300.26|11300.26|11300.26|0
1606822990000|2020-12-01 11:43:10|11299.89|11299.89|11299.23|11299.23|11300.13|11300.13|11299.23|11299.23|0
1606823000000|2020-12-01 11:43:20|11299.33|11299.33|11299.54|11299.54|11299.62|11299.62|11299.33|11299.33|0
1606823030000|2020-12-01 11:43:50|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|11298.71|0
1606823040000|2020-12-01 11:44:00|11298.99|11298.99|11298.62|11298.62|11298.99|11298.99|11298.62|11298.62|0
1606823070000|2020-12-01 11:44:30|11298|11298|11298|11298|11298|11298|11298|11298|0
1606823080000|2020-12-01 11:44:40|11298.62|11298.62|11298.09|11298.09|11298.62|11298.62|11298.09|11298.09|0
1606823100000|2020-12-01 11:45:00|11297.97|11297.97|11298.1|11298.1|11298.1|11298.1|11297.73|11297.73|0
1606823110000|2020-12-01 11:45:10|11297.81|11297.81|11298.07|11298.07|11298.07|11298.07|11297.81|11297.81|0
1606823120000|2020-12-01 11:45:20|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|11298.37|0
1606823130000|2020-12-01 11:45:30|11298.2|11298.2|11298.2|11298.2|11298.2|11298.2|11298.2|11298.2|0
1606823140000|2020-12-01 11:45:40|11297.9|11297.9|11299.76|11299.76|11299.76|11299.76|11297.29|11297.29|0
1606823150000|2020-12-01 11:45:50|11299.66|11299.66|11299.76|11299.76|11299.76|11299.76|11299.57|11299.57|0
1606823160000|2020-12-01 11:46:00|11299.4|11299.4|11300.09|11300.09|11300.09|11300.09|11299.4|11299.4|0
1606823170000|2020-12-01 11:46:10|11300.91|11300.91|11300.64|11300.64|11300.91|11300.91|11300.64|11300.64|0
1606823180000|2020-12-01 11:46:20|11300.47|11300.47|11300.47|11300.47|11300.47|11300.47|11300.47|11300.47|0
1606823190000|2020-12-01 11:46:30|11300.57|11300.57|11300.73|11300.73|11300.99|11300.99|11300.57|11300.57|0
1606823200000|2020-12-01 11:46:40|11300.56|11300.56|11301.39|11301.39|11301.39|11301.39|11300.56|11300.56|0
1606823210000|2020-12-01 11:46:50|11301.24|11301.24|11300.43|11300.43|11301.24|11301.24|11300.19|11300.19|0
1606823220000|2020-12-01 11:47:00|11300.14|11300.14|11298.95|11298.95|11300.14|11300.14|11298.95|11298.95|0
1606823230000|2020-12-01 11:47:10|11300.59|11300.59|11300.65|11300.65|11301.42|11301.42|11300.59|11300.59|0
1606823260000|2020-12-01 11:47:40|11300.58|11300.58|11300.58|11300.58|11300.58|11300.58|11300.58|11300.58|0
1606823270000|2020-12-01 11:47:50|11300.84|11300.84|11301.75|11301.75|11301.75|11301.75|11300.84|11300.84|0
1606823280000|2020-12-01 11:48:00|11300.93|11300.93|11300.72|11300.72|11300.93|11300.93|11300.64|11300.64|0
1606823290000|2020-12-01 11:48:10|11299.9|11299.9|11298.07|11298.07|11299.9|11299.9|11297.72|11297.72|0
1606823300000|2020-12-01 11:48:20|11298.89|11298.89|11298.28|11298.28|11298.89|11298.89|11298.28|11298.28|0
1606823310000|2020-12-01 11:48:30|11298.21|11298.21|11298.21|11298.21|11298.21|11298.21|11298.21|11298.21|0
1606823320000|2020-12-01 11:48:40|11297.97|11297.97|11299.55|11299.55|11299.55|11299.55|11297.91|11297.91|0
1606823330000|2020-12-01 11:48:50|11299.49|11299.49|11299.39|11299.39|11299.62|11299.62|11299.26|11299.26|0
1606823340000|2020-12-01 11:49:00|11298.56|11298.56|11298.65|11298.65|11298.65|11298.65|11298.31|11298.31|0
1606823350000|2020-12-01 11:49:10|11298.9|11298.9|11299.02|11299.02|11299.02|11299.02|11298.9|11298.9|0
1606823370000|2020-12-01 11:49:30|11298.85|11298.85|11298.71|11298.71|11298.85|11298.85|11298.71|11298.71|0
1606823380000|2020-12-01 11:49:40|11299.15|11299.15|11299.15|11299.15|11299.15|11299.15|11299.15|11299.15|0
1606823390000|2020-12-01 11:49:50|11299.51|11299.51|11301.34|11301.34|11301.34|11301.34|11299.51|11299.51|0
1606823400000|2020-12-01 11:50:00|11301.2|11301.2|11301.73|11301.73|11302.02|11302.02|11301.2|11301.2|0
1606823410000|2020-12-01 11:50:10|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|0
1606823420000|2020-12-01 11:50:20|11301.3|11301.3|11301.3|11301.3|11301.3|11301.3|11301.3|11301.3|0
1606823430000|2020-12-01 11:50:30|11301.15|11301.15|11301.15|11301.15|11301.15|11301.15|11301.15|11301.15|0
1606823440000|2020-12-01 11:50:40|11300.33|11300.33|11300.33|11300.33|11300.33|11300.33|11300.33|11300.33|0
1606823450000|2020-12-01 11:50:50|11300.46|11300.46|11300.22|11300.22|11300.46|11300.46|11300.07|11300.07|0
1606823460000|2020-12-01 11:51:00|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|11300.51|0
1606823480000|2020-12-01 11:51:20|11300.14|11300.14|11300.14|11300.14|11300.14|11300.14|11300.14|11300.14|0
1606823490000|2020-12-01 11:51:30|11300|11300|11300|11300|11300|11300|11300|11300|0
1606823500000|2020-12-01 11:51:40|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|11299.17|0
1606823510000|2020-12-01 11:51:50|11298.55|11298.55|11298.55|11298.55|11298.55|11298.55|11298.55|11298.55|0
1606823520000|2020-12-01 11:52:00|11298.43|11298.43|11298.01|11298.01|11298.69|11298.69|11298.01|11298.01|0
1606823530000|2020-12-01 11:52:10|11297.47|11297.47|11297.98|11297.98|11297.98|11297.98|11297.19|11297.19|0
1606823540000|2020-12-01 11:52:20|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|11297.68|0
1606823550000|2020-12-01 11:52:30|11297.51|11297.51|11299.61|11299.61|11299.7|11299.7|11297.32|11297.32|0
1606823560000|2020-12-01 11:52:40|11299.44|11299.44|11299.44|11299.44|11299.44|11299.44|11299.44|11299.44|0
1606823580000|2020-12-01 11:53:00|11299.25|11299.25|11299.34|11299.34|11299.63|11299.63|11299.25|11299.25|0
1606823600000|2020-12-01 11:53:20|11299.17|11299.17|11298.34|11298.34|11299.17|11299.17|11298.34|11298.34|0
1606823610000|2020-12-01 11:53:30|11298.46|11298.46|11298.68|11298.68|11298.68|11298.68|11298.34|11298.34|0
1606823620000|2020-12-01 11:53:40|11297.86|11297.86|11295.39|11295.39|11297.86|11297.86|11295.39|11295.39|0
1606823630000|2020-12-01 11:53:50|11295.62|11295.62|11296.2|11296.2|11296.2|11296.2|11295.62|11295.62|0
1606823640000|2020-12-01 11:54:00|11296.44|11296.44|11296.52|11296.52|11296.66|11296.66|11296.43|11296.43|0
1606823660000|2020-12-01 11:54:20|11296.65|11296.65|11296.52|11296.52|11296.65|11296.65|11296.52|11296.52|0
1606823670000|2020-12-01 11:54:30|11295.9|11295.9|11295.9|11295.9|11295.9|11295.9|11295.9|11295.9|0
1606823680000|2020-12-01 11:54:40|11295.43|11295.43|11295.14|11295.14|11295.43|11295.43|11295.14|11295.14|0
1606823690000|2020-12-01 11:54:50|11295.05|11295.05|11294.72|11294.72|11295.28|11295.28|11294.35|11294.35|0
1606823700000|2020-12-01 11:55:00|11294.49|11294.49|11294.39|11294.39|11294.49|11294.49|11294.22|11294.22|0
1606823710000|2020-12-01 11:55:10|11294.3|11294.3|11294.34|11294.34|11294.54|11294.54|11294.3|11294.3|0
1606823720000|2020-12-01 11:55:20|11293.51|11293.51|11293.8|11293.8|11293.8|11293.8|11293.51|11293.51|0
1606823730000|2020-12-01 11:55:30|11293.9|11293.9|11293.9|11293.9|11293.9|11293.9|11293.9|11293.9|0
1606823740000|2020-12-01 11:55:40|11293.83|11293.83|11293.83|11293.83|11293.83|11293.83|11293.83|11293.83|0
1606823760000|2020-12-01 11:56:00|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|0
1606823770000|2020-12-01 11:56:10|11294.11|11294.11|11294.18|11294.18|11294.24|11294.24|11294.11|11294.11|0
1606823780000|2020-12-01 11:56:20|11294.69|11294.69|11294.69|11294.69|11294.69|11294.69|11294.69|11294.69|0
1606823790000|2020-12-01 11:56:30|11294.78|11294.78|11295.46|11295.46|11295.46|11295.46|11294.78|11294.78|0
1606823800000|2020-12-01 11:56:40|11295.73|11295.73|11296.52|11296.52|11296.52|11296.52|11295.56|11295.56|0
1606823810000|2020-12-01 11:56:50|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|11296.45|0
1606823820000|2020-12-01 11:57:00|11296.6|11296.6|11297.83|11297.83|11297.83|11297.83|11296.45|11296.45|0
1606823830000|2020-12-01 11:57:10|11297.95|11297.95|11298.3|11298.3|11298.3|11298.3|11297.95|11297.95|0
1606823840000|2020-12-01 11:57:20|11298.56|11298.56|11298.3|11298.3|11298.56|11298.56|11298.3|11298.3|0
1606823850000|2020-12-01 11:57:30|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|0
1606823860000|2020-12-01 11:57:40|11299.75|11299.75|11299.81|11299.81|11299.81|11299.81|11299.75|11299.75|0
1606823870000|2020-12-01 11:57:50|11300.21|11300.21|11299.81|11299.81|11300.21|11300.21|11299.81|11299.81|0
1606823890000|2020-12-01 11:58:10|11301.46|11301.46|11301.29|11301.29|11301.46|11301.46|11301.29|11301.29|0
1606823900000|2020-12-01 11:58:20|11300.67|11300.67|11300.67|11300.67|11300.67|11300.67|11300.67|11300.67|0
1606823920000|2020-12-01 11:58:40|11301.01|11301.01|11301.01|11301.01|11301.01|11301.01|11301.01|11301.01|0
1606823970000|2020-12-01 11:59:30|11300.54|11300.54|11298.87|11298.87|11300.54|11300.54|11298.87|11298.87|0
1606823990000|2020-12-01 11:59:50|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|11299.7|0
1606824000000|2020-12-01 12:00:00|11300.52|11300.52|11301.35|11301.35|11301.35|11301.35|11300.52|11300.52|0
1606824010000|2020-12-01 12:00:10|11301.23|11301.23|11300.94|11300.94|11301.23|11301.23|11300.94|11300.94|0
1606824020000|2020-12-01 12:00:20|11300.71|11300.71|11300.56|11300.56|11300.71|11300.71|11300.33|11300.33|0
1606824030000|2020-12-01 12:00:30|11300.68|11300.68|11301.59|11301.59|11301.59|11301.59|11300.68|11300.68|0
1606824040000|2020-12-01 12:00:40|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|0
1606824050000|2020-12-01 12:00:50|11301.49|11301.49|11301.49|11301.49|11301.49|11301.49|11301.49|11301.49|0
1606824060000|2020-12-01 12:01:00|11301.59|11301.59|11303.23|11303.23|11303.23|11303.23|11301.59|11301.59|0
1606824070000|2020-12-01 12:01:10|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|11303.33|0
1606824090000|2020-12-01 12:01:30|11303.46|11303.46|11303.86|11303.86|11303.86|11303.86|11303.46|11303.46|0
1606824100000|2020-12-01 12:01:40|11304.48|11304.48|11304.48|11304.48|11304.61|11304.61|11304.48|11304.48|0
1606824120000|2020-12-01 12:02:00|11304.6|11304.6|11304.4|11304.4|11304.68|11304.68|11304.4|11304.4|0
1606824130000|2020-12-01 12:02:10|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|0
1606824150000|2020-12-01 12:02:30|11303.89|11303.89|11303.89|11303.89|11303.89|11303.89|11303.89|11303.89|0
1606824160000|2020-12-01 12:02:40|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|0
1606824170000|2020-12-01 12:02:50|11303.21|11303.21|11303.21|11303.21|11303.21|11303.21|11303.21|11303.21|0
1606824220000|2020-12-01 12:03:40|11302.98|11302.98|11302.98|11302.98|11302.98|11302.98|11302.81|11302.81|0
1606824240000|2020-12-01 12:04:00|11303.8|11303.8|11302.16|11302.16|11303.8|11303.8|11302.16|11302.16|0
1606824270000|2020-12-01 12:04:30|11302.45|11302.45|11303.2|11303.2|11303.2|11303.2|11302.14|11302.14|0
1606824280000|2020-12-01 12:04:40|11303.44|11303.44|11303.44|11303.44|11303.44|11303.44|11303.44|11303.44|0
1606824290000|2020-12-01 12:04:50|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|11303.37|0
1606824300000|2020-12-01 12:05:00|11303.25|11303.25|11303.14|11303.14|11303.25|11303.25|11303.14|11303.14|0
1606824330000|2020-12-01 12:05:30|11303.72|11303.72|11304.13|11304.13|11304.13|11304.13|11303.55|11303.55|0
1606824340000|2020-12-01 12:05:40|11305.78|11305.78|11305.97|11305.97|11305.97|11305.97|11305.78|11305.78|0
1606824350000|2020-12-01 12:05:50|11304.32|11304.32|11304.32|11304.32|11304.32|11304.32|11304.32|11304.32|0
1606824360000|2020-12-01 12:06:00|11304.43|11304.43|11304.57|11304.57|11304.57|11304.57|11304.21|11304.21|0
1606824370000|2020-12-01 12:06:10|11304.28|11304.28|11304.64|11304.64|11304.64|11304.64|11304.28|11304.28|0
1606824380000|2020-12-01 12:06:20|11303.82|11303.82|11304.18|11304.18|11304.18|11304.18|11303.82|11303.82|0
1606824390000|2020-12-01 12:06:30|11304.01|11304.01|11303.02|11303.02|11304.01|11304.01|11303.02|11303.02|0
1606824410000|2020-12-01 12:06:50|11302.87|11302.87|11302.87|11302.87|11302.87|11302.87|11302.87|11302.87|0
1606824420000|2020-12-01 12:07:00|11303.34|11303.34|11303.81|11303.81|11303.81|11303.81|11303.34|11303.34|0
1606824430000|2020-12-01 12:07:10|11303.52|11303.52|11302.46|11302.46|11303.52|11303.52|11302.46|11302.46|0
1606824440000|2020-12-01 12:07:20|11301.64|11301.64|11301.64|11301.64|11301.64|11301.64|11301.64|11301.64|0
1606824460000|2020-12-01 12:07:40|11301.72|11301.72|11301.72|11301.72|11301.72|11301.72|11301.72|11301.72|0
1606824470000|2020-12-01 12:07:50|11302.29|11302.29|11301.91|11301.91|11302.53|11302.53|11301.91|11301.91|0
1606824480000|2020-12-01 12:08:00|11301.62|11301.62|11301.72|11301.72|11301.72|11301.72|11301.53|11301.53|0
1606824490000|2020-12-01 12:08:10|11301.53|11301.53|11301.6|11301.6|11301.77|11301.77|11301.53|11301.53|0
1606824500000|2020-12-01 12:08:20|11301.53|11301.53|11301.51|11301.51|11301.53|11301.53|11301.26|11301.26|0
1606824510000|2020-12-01 12:08:30|11301.58|11301.58|11300.17|11300.17|11301.58|11301.58|11299.94|11299.94|0
1606824520000|2020-12-01 12:08:40|11300.31|11300.31|11300.31|11300.31|11300.31|11300.31|11300.31|11300.31|0
1606824530000|2020-12-01 12:08:50|11299.48|11299.48|11299.07|11299.07|11299.48|11299.48|11299.07|11299.07|0
1606824560000|2020-12-01 12:09:20|11299.75|11299.75|11300.04|11300.04|11300.04|11300.04|11299.75|11299.75|0
1606824570000|2020-12-01 12:09:30|11300.27|11300.27|11300.27|11300.27|11300.27|11300.27|11300.27|11300.27|0
1606824590000|2020-12-01 12:09:50|11299.98|11299.98|11299.69|11299.69|11299.98|11299.98|11299.69|11299.69|0
1606824600000|2020-12-01 12:10:00|11300.51|11300.51|11300.66|11300.66|11300.66|11300.66|11300.51|11300.51|0
1606824610000|2020-12-01 12:10:10|11300.42|11300.42|11300.42|11300.42|11300.42|11300.42|11300.42|11300.42|0
1606824620000|2020-12-01 12:10:20|11300.79|11300.79|11300.79|11300.79|11300.79|11300.79|11300.79|11300.79|0
1606824630000|2020-12-01 12:10:30|11300.9|11300.9|11301.08|11301.08|11301.08|11301.08|11300.79|11300.79|0
1606824660000|2020-12-01 12:11:00|11301.21|11301.21|11301.34|11301.34|11301.68|11301.68|11301.21|11301.21|0
1606824670000|2020-12-01 12:11:10|11301.69|11301.69|11301.81|11301.81|11301.81|11301.81|11301.69|11301.69|0
1606824690000|2020-12-01 12:11:30|11302.3|11302.3|11302.3|11302.3|11302.3|11302.3|11302.3|11302.3|0
1606824700000|2020-12-01 12:11:40|11302.42|11302.42|11302.62|11302.62|11302.62|11302.62|11302.42|11302.42|0
1606824720000|2020-12-01 12:12:00|11302.91|11302.91|11302.91|11302.91|11302.91|11302.91|11302.91|11302.91|0
1606824730000|2020-12-01 12:12:10|11302.82|11302.82|11303.79|11303.79|11303.79|11303.79|11302.82|11302.82|0
1606824740000|2020-12-01 12:12:20|11303.56|11303.56|11303.33|11303.33|11303.56|11303.56|11303.33|11303.33|0
1606824750000|2020-12-01 12:12:30|11303.18|11303.18|11302.61|11302.61|11303.18|11303.18|11302.61|11302.61|0
1606824770000|2020-12-01 12:12:50|11302.7|11302.7|11302.78|11302.78|11302.78|11302.78|11302.7|11302.7|0
1606824790000|2020-12-01 12:13:10|11303.12|11303.12|11302.78|11302.78|11303.12|11303.12|11302.78|11302.78|0
1606824800000|2020-12-01 12:13:20|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|11302.55|0
1606824810000|2020-12-01 12:13:30|11300.9|11300.9|11300.9|11300.9|11300.9|11300.9|11300.9|11300.9|0
1606824830000|2020-12-01 12:13:50|11300.73|11300.73|11300.73|11300.73|11300.73|11300.73|11300.73|11300.73|0
1606824840000|2020-12-01 12:14:00|11300.82|11300.82|11300.82|11300.82|11300.82|11300.82|11300.82|11300.82|0
1606824860000|2020-12-01 12:14:20|11300.97|11300.97|11300.97|11300.97|11300.97|11300.97|11300.97|11300.97|0
1606824870000|2020-12-01 12:14:30|11301.33|11301.33|11301.33|11301.33|11301.33|11301.33|11301.33|11301.33|0
1606824880000|2020-12-01 12:14:40|11301.48|11301.48|11301.48|11301.48|11301.48|11301.48|11301.48|11301.48|0
1606824890000|2020-12-01 12:14:50|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|0
1606824900000|2020-12-01 12:15:00|11301.52|11301.52|11301.34|11301.34|11302.17|11302.17|11301.34|11301.34|0
1606824910000|2020-12-01 12:15:10|11300.52|11300.52|11300.52|11300.52|11300.52|11300.52|11300.33|11300.33|0
1606824920000|2020-12-01 12:15:20|11300.4|11300.4|11300.16|11300.16|11300.4|11300.4|11299.89|11299.89|0
1606824940000|2020-12-01 12:15:40|11300.39|11300.39|11300.34|11300.34|11300.39|11300.39|11300.26|11300.26|0
1606824950000|2020-12-01 12:15:50|11300.58|11300.58|11300.03|11300.03|11300.58|11300.58|11300.03|11300.03|0
1606824960000|2020-12-01 12:16:00|11299.86|11299.86|11300.03|11300.03|11300.03|11300.03|11299.86|11299.86|0
1606824970000|2020-12-01 12:16:10|11300.32|11300.32|11299.99|11299.99|11300.61|11300.61|11299.99|11299.99|0
1606824980000|2020-12-01 12:16:20|11299.82|11299.82|11300.16|11300.16|11300.34|11300.34|11299.82|11299.82|0
1606824990000|2020-12-01 12:16:30|11300.28|11300.28|11301.06|11301.06|11301.06|11301.06|11300.16|11300.16|0
1606825000000|2020-12-01 12:16:40|11301.53|11301.53|11302|11302|11302|11302|11301.53|11301.53|0
1606825020000|2020-12-01 12:17:00|11302.17|11302.17|11301.86|11301.86|11302.34|11302.34|11301.86|11301.86|0
1606825030000|2020-12-01 12:17:10|11302.06|11302.06|11302.13|11302.13|11302.13|11302.13|11302.06|11302.06|0
1606825040000|2020-12-01 12:17:20|11302.33|11302.33|11302.33|11302.33|11302.33|11302.33|11302.33|11302.33|0
1606825050000|2020-12-01 12:17:30|11302.95|11302.95|11301.7|11301.7|11302.95|11302.95|11301.53|11301.53|0
1606825060000|2020-12-01 12:17:40|11300.88|11300.88|11300.26|11300.26|11300.88|11300.88|11300.26|11300.26|0
1606825070000|2020-12-01 12:17:50|11300.49|11300.49|11300.02|11300.02|11300.84|11300.84|11300.02|11300.02|0
1606825080000|2020-12-01 12:18:00|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|0
1606825090000|2020-12-01 12:18:10|11298.72|11298.72|11298.84|11298.84|11298.84|11298.84|11298.72|11298.72|0
1606825100000|2020-12-01 12:18:20|11298.67|11298.67|11298.67|11298.67|11298.67|11298.67|11298.67|11298.67|0
1606825110000|2020-12-01 12:18:30|11298.16|11298.16|11296.23|11296.23|11298.16|11298.16|11296.23|11296.23|0
1606825120000|2020-12-01 12:18:40|11296.63|11296.63|11295.57|11295.57|11296.63|11296.63|11295.57|11295.57|0
1606825130000|2020-12-01 12:18:50|11295.48|11295.48|11295.24|11295.24|11295.48|11295.48|11295.24|11295.24|0
1606825140000|2020-12-01 12:19:00|11294.76|11294.76|11295.59|11295.59|11296.41|11296.41|11294.76|11294.76|0
1606825170000|2020-12-01 12:19:30|11295.35|11295.35|11295.47|11295.47|11295.47|11295.47|11295.35|11295.35|0
1606825180000|2020-12-01 12:19:40|11296.29|11296.29|11296.06|11296.06|11296.29|11296.29|11296.06|11296.06|0
1606825190000|2020-12-01 12:19:50|11295.73|11295.73|11295.46|11295.46|11295.73|11295.73|11295.46|11295.46|0
1606825200000|2020-12-01 12:20:00|11296.28|11296.28|11296.08|11296.08|11296.28|11296.28|11296.08|11296.08|0
1606825210000|2020-12-01 12:20:10|11295.62|11295.62|11295.12|11295.12|11295.62|11295.62|11295.12|11295.12|0
1606825220000|2020-12-01 12:20:20|11295.26|11295.26|11295.26|11295.26|11295.26|11295.26|11295.26|11295.26|0
1606825230000|2020-12-01 12:20:30|11294.32|11294.32|11295.51|11295.51|11295.51|11295.51|11294.32|11294.32|0
1606825240000|2020-12-01 12:20:40|11295.87|11295.87|11296.21|11296.21|11296.21|11296.21|11295.87|11295.87|0
1606825260000|2020-12-01 12:21:00|11296.04|11296.04|11296.1|11296.1|11296.1|11296.1|11295.95|11295.95|0
1606825270000|2020-12-01 12:21:10|11295.93|11295.93|11295.93|11295.93|11295.93|11295.93|11295.93|11295.93|0
1606825280000|2020-12-01 12:21:20|11296.75|11296.75|11295.74|11295.74|11296.83|11296.83|11295.61|11295.61|0
1606825290000|2020-12-01 12:21:30|11296.1|11296.1|11295.67|11295.67|11296.1|11296.1|11295.67|11295.67|0
1606825300000|2020-12-01 12:21:40|11296.01|11296.01|11296.18|11296.18|11296.18|11296.18|11296.01|11296.01|0
1606825320000|2020-12-01 12:22:00|11296.04|11296.04|11296.55|11296.55|11296.55|11296.55|11296.04|11296.04|0
1606825330000|2020-12-01 12:22:10|11295.73|11295.73|11295.73|11295.73|11295.73|11295.73|11295.73|11295.73|0
1606825340000|2020-12-01 12:22:20|11295.66|11295.66|11295.66|11295.66|11295.66|11295.66|11295.66|11295.66|0
1606825350000|2020-12-01 12:22:30|11294.84|11294.84|11294.37|11294.37|11294.84|11294.84|11294.37|11294.37|0
1606825370000|2020-12-01 12:22:50|11294.94|11294.94|11296.37|11296.37|11296.37|11296.37|11294.94|11294.94|0
1606825380000|2020-12-01 12:23:00|11296.15|11296.15|11295.96|11295.96|11296.15|11296.15|11295.96|11295.96|0
1606825390000|2020-12-01 12:23:10|11295.14|11295.14|11295.14|11295.14|11295.14|11295.14|11295.14|11295.14|0
1606825400000|2020-12-01 12:23:20|11294.52|11294.52|11294.81|11294.81|11294.81|11294.81|11294.52|11294.52|0
1606825410000|2020-12-01 12:23:30|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|0
1606825420000|2020-12-01 12:23:40|11294.72|11294.72|11296.29|11296.29|11296.29|11296.29|11294.72|11294.72|0
1606825430000|2020-12-01 12:23:50|11296.12|11296.12|11296.08|11296.08|11296.17|11296.17|11295.95|11295.95|0
1606825440000|2020-12-01 12:24:00|11296.17|11296.17|11296.94|11296.94|11296.94|11296.94|11296.17|11296.17|0
1606825450000|2020-12-01 12:24:10|11296.37|11296.37|11296.37|11296.37|11296.37|11296.37|11296.37|11296.37|0
1606825470000|2020-12-01 12:24:30|11296.18|11296.18|11296.18|11296.18|11296.18|11296.18|11296.18|11296.18|0
1606825480000|2020-12-01 12:24:40|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|0
1606825490000|2020-12-01 12:24:50|11296.82|11296.82|11296.92|11296.92|11296.92|11296.92|11296.75|11296.75|0
1606825500000|2020-12-01 12:25:00|11296.81|11296.81|11297.13|11297.13|11297.95|11297.95|11296.81|11296.81|0
1606825510000|2020-12-01 12:25:10|11297.47|11297.47|11296.18|11296.18|11297.47|11297.47|11295.82|11295.82|0
1606825520000|2020-12-01 12:25:20|11296.33|11296.33|11296.96|11296.96|11297.13|11297.13|11296.33|11296.33|0
1606825530000|2020-12-01 12:25:30|11297.32|11297.32|11297.32|11297.32|11297.32|11297.32|11297.32|11297.32|0
1606825550000|2020-12-01 12:25:50|11297.68|11297.68|11297.98|11297.98|11297.98|11297.98|11297.68|11297.68|0
1606825560000|2020-12-01 12:26:00|11297.16|11297.16|11297.16|11297.16|11297.16|11297.16|11297.16|11297.16|0
1606825570000|2020-12-01 12:26:10|11297.01|11297.01|11296.86|11296.86|11297.01|11297.01|11296.86|11296.86|0
1606825590000|2020-12-01 12:26:30|11296.74|11296.74|11296.38|11296.38|11296.74|11296.74|11296.38|11296.38|0
1606825600000|2020-12-01 12:26:40|11296.51|11296.51|11296.28|11296.28|11296.51|11296.51|11296.28|11296.28|0
1606825610000|2020-12-01 12:26:50|11296.51|11296.51|11296.57|11296.57|11296.57|11296.57|11296.37|11296.37|0
1606825620000|2020-12-01 12:27:00|11296.42|11296.42|11296.13|11296.13|11296.42|11296.42|11296.13|11296.13|0
1606825630000|2020-12-01 12:27:10|11296.04|11296.04|11297.19|11297.19|11297.31|11297.31|11296.04|11296.04|0
1606825640000|2020-12-01 12:27:20|11295.55|11295.55|11295.38|11295.38|11295.55|11295.55|11295.38|11295.38|0
1606825650000|2020-12-01 12:27:30|11295.74|11295.74|11295.87|11295.87|11295.87|11295.87|11295.74|11295.74|0
1606825660000|2020-12-01 12:27:40|11295.7|11295.7|11295.7|11295.7|11295.7|11295.7|11295.7|11295.7|0
1606825670000|2020-12-01 12:27:50|11296.07|11296.07|11295.9|11295.9|11296.07|11296.07|11295.9|11295.9|0
1606825690000|2020-12-01 12:28:10|11296.07|11296.07|11296.36|11296.36|11296.36|11296.36|11296.07|11296.07|0
1606825700000|2020-12-01 12:28:20|11296.65|11296.65|11296.98|11296.98|11296.98|11296.98|11296.65|11296.65|0
1606825710000|2020-12-01 12:28:30|11297.15|11297.15|11296.98|11296.98|11297.15|11297.15|11296.98|11296.98|0
1606825720000|2020-12-01 12:28:40|11297.6|11297.6|11297.6|11297.6|11297.6|11297.6|11297.6|11297.6|0
1606825730000|2020-12-01 12:28:50|11296.78|11296.78|11296.91|11296.91|11296.91|11296.91|11296.78|11296.78|0
1606825740000|2020-12-01 12:29:00|11297.09|11297.09|11295.29|11295.29|11297.09|11297.09|11295.29|11295.29|0
1606825750000|2020-12-01 12:29:10|11294.58|11294.58|11295.1|11295.1|11295.58|11295.58|11294.58|11294.58|0
1606825760000|2020-12-01 12:29:20|11295.73|11295.73|11295.73|11295.73|11295.73|11295.73|11295.73|11295.73|0
1606825770000|2020-12-01 12:29:30|11296.2|11296.2|11296.02|11296.02|11296.2|11296.2|11296.02|11296.02|0
1606825780000|2020-12-01 12:29:40|11296.64|11296.64|11296.88|11296.88|11296.88|11296.88|11296.64|11296.64|0
1606825790000|2020-12-01 12:29:50|11297.01|11297.01|11297.87|11297.87|11297.87|11297.87|11297.01|11297.01|0
1606825800000|2020-12-01 12:30:00|11297.24|11297.24|11297.24|11297.24|11297.24|11297.24|11297.24|11297.24|0
1606825820000|2020-12-01 12:30:20|11297.43|11297.43|11296.38|11296.38|11297.43|11297.43|11296|11296|0
1606825830000|2020-12-01 12:30:30|11297.01|11297.01|11297.01|11297.01|11297.01|11297.01|11297.01|11297.01|0
1606825840000|2020-12-01 12:30:40|11297.1|11297.1|11297.1|11297.1|11297.1|11297.1|11297.1|11297.1|0
1606825860000|2020-12-01 12:31:00|11296.91|11296.91|11296.91|11296.91|11296.91|11296.91|11296.91|11296.91|0
1606825880000|2020-12-01 12:31:20|11297.01|11297.01|11296.53|11296.53|11297.3|11297.3|11296.53|11296.53|0
1606825890000|2020-12-01 12:31:30|11297.36|11297.36|11297.36|11297.36|11298.18|11298.18|11297.36|11297.36|0
1606825900000|2020-12-01 12:31:40|11296.97|11296.97|11296.59|11296.59|11296.97|11296.97|11296.59|11296.59|0
1606825910000|2020-12-01 12:31:50|11296.74|11296.74|11296.55|11296.55|11296.74|11296.74|11296.55|11296.55|0
1606825920000|2020-12-01 12:32:00|11296.67|11296.67|11296.67|11296.67|11296.67|11296.67|11296.67|11296.67|0
1606825930000|2020-12-01 12:32:10|11296.52|11296.52|11296.52|11296.52|11296.52|11296.52|11296.52|11296.52|0
1606825940000|2020-12-01 12:32:20|11297.14|11297.14|11297.14|11297.14|11297.14|11297.14|11297.14|11297.14|0
1606825950000|2020-12-01 12:32:30|11296.97|11296.97|11296.15|11296.15|11296.97|11296.97|11296.15|11296.15|0
1606825960000|2020-12-01 12:32:40|11295.98|11295.98|11295.81|11295.81|11295.98|11295.98|11295.81|11295.81|0
1606825970000|2020-12-01 12:32:50|11295.98|11295.98|11295.98|11295.98|11295.98|11295.98|11295.98|11295.98|0
1606825980000|2020-12-01 12:33:00|11296.27|11296.27|11298.91|11298.91|11298.91|11298.91|11296.27|11296.27|0
1606825990000|2020-12-01 12:33:10|11302.2|11302.2|11302.2|11302.2|11302.2|11302.2|11302.2|11302.2|0
1606826000000|2020-12-01 12:33:20|11302.32|11302.32|11302.2|11302.2|11302.32|11302.32|11302.2|11302.2|0
1606826010000|2020-12-01 12:33:30|11302.07|11302.07|11298.77|11298.77|11302.07|11302.07|11298.77|11298.77|0
1606826040000|2020-12-01 12:34:00|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|0
1606826060000|2020-12-01 12:34:20|11298.43|11298.43|11298.24|11298.24|11298.43|11298.43|11298.24|11298.24|0
1606826070000|2020-12-01 12:34:30|11297.95|11297.95|11297.26|11297.26|11297.95|11297.95|11297.26|11297.26|0
1606826100000|2020-12-01 12:35:00|11298.08|11298.08|11298.08|11298.08|11298.08|11298.08|11298.08|11298.08|0
1606826110000|2020-12-01 12:35:10|11297.79|11297.79|11297.79|11297.79|11297.79|11297.79|11297.79|11297.79|0
1606826130000|2020-12-01 12:35:30|11296.97|11296.97|11297.21|11297.21|11297.21|11297.21|11296.97|11296.97|0
1606826140000|2020-12-01 12:35:40|11297.32|11297.32|11298.9|11298.9|11299.14|11299.14|11297.32|11297.32|0
1606826160000|2020-12-01 12:36:00|11300.55|11300.55|11299.46|11299.46|11300.55|11300.55|11299.46|11299.46|0
1606826190000|2020-12-01 12:36:30|11299.59|11299.59|11299.59|11299.59|11299.59|11299.59|11299.59|11299.59|0
1606826210000|2020-12-01 12:36:50|11299.66|11299.66|11299.66|11299.66|11299.66|11299.66|11299.66|11299.66|0
1606826220000|2020-12-01 12:37:00|11299.49|11299.49|11299.36|11299.36|11299.49|11299.49|11299.36|11299.36|0
1606826230000|2020-12-01 12:37:10|11299.63|11299.63|11298.48|11298.48|11299.73|11299.73|11298.48|11298.48|0
1606826240000|2020-12-01 12:37:20|11297.23|11297.23|11296.7|11296.7|11297.52|11297.52|11296.7|11296.7|0
1606826250000|2020-12-01 12:37:30|11296.63|11296.63|11296.8|11296.8|11296.8|11296.8|11296.63|11296.63|0
1606826260000|2020-12-01 12:37:40|11296.97|11296.97|11296.79|11296.79|11296.97|11296.97|11296.79|11296.79|0
1606826280000|2020-12-01 12:38:00|11296.68|11296.68|11296.44|11296.44|11296.68|11296.68|11296.44|11296.44|0
1606826290000|2020-12-01 12:38:10|11296|11296|11296.46|11296.46|11296.46|11296.46|11296|11296|0
1606826300000|2020-12-01 12:38:20|11296.84|11296.84|11296.88|11296.88|11297.22|11297.22|11296.5|11296.5|0
1606826310000|2020-12-01 12:38:30|11296.76|11296.76|11297.86|11297.86|11298.01|11298.01|11296.76|11296.76|0
1606826320000|2020-12-01 12:38:40|11297.57|11297.57|11298.36|11298.36|11298.63|11298.63|11297.57|11297.57|0
1606826340000|2020-12-01 12:39:00|11300.01|11300.01|11300.46|11300.46|11300.46|11300.46|11298.82|11298.82|0
1606826350000|2020-12-01 12:39:10|11300.33|11300.33|11301.15|11301.15|11301.15|11301.15|11300.33|11300.33|0
1606826360000|2020-12-01 12:39:20|11300.79|11300.79|11299.89|11299.89|11300.79|11300.79|11299.6|11299.6|0
1606826380000|2020-12-01 12:39:40|11300.06|11300.06|11299.76|11299.76|11300.25|11300.25|11299.42|11299.42|0
1606826390000|2020-12-01 12:39:50|11299.63|11299.63|11299.99|11299.99|11299.99|11299.99|11299.63|11299.63|0
1606826400000|2020-12-01 12:40:00|11300.7|11300.7|11301.79|11301.79|11301.79|11301.79|11300.7|11300.7|0
1606826410000|2020-12-01 12:40:10|11302.08|11302.08|11302.08|11302.08|11302.08|11302.08|11302.08|11302.08|0
1606826430000|2020-12-01 12:40:30|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|11302.19|0
1606826440000|2020-12-01 12:40:40|11302.34|11302.34|11302.45|11302.45|11302.45|11302.45|11302.34|11302.34|0
1606826450000|2020-12-01 12:40:50|11302.37|11302.37|11302.28|11302.28|11302.37|11302.37|11302.28|11302.28|0
1606826460000|2020-12-01 12:41:00|11302.11|11302.11|11301.44|11301.44|11302.26|11302.26|11301.44|11301.44|0
1606826500000|2020-12-01 12:41:40|11301.32|11301.32|11302.08|11302.08|11302.08|11302.08|11301.32|11301.32|0
1606826510000|2020-12-01 12:41:50|11303.32|11303.32|11303.47|11303.47|11303.47|11303.47|11303.32|11303.32|0
1606826520000|2020-12-01 12:42:00|11304.29|11304.29|11304.29|11304.29|11304.29|11304.29|11304.29|11304.29|0
1606826530000|2020-12-01 12:42:10|11304.53|11304.53|11305.47|11305.47|11305.47|11305.47|11304.53|11304.53|0
1606826540000|2020-12-01 12:42:20|11305.57|11305.57|11307.16|11307.16|11307.16|11307.16|11305.57|11305.57|0
1606826550000|2020-12-01 12:42:30|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|0
1606826560000|2020-12-01 12:42:40|11307.31|11307.31|11307.31|11307.31|11307.31|11307.31|11307.31|11307.31|0
1606826570000|2020-12-01 12:42:50|11307.05|11307.05|11306.88|11306.88|11307.05|11307.05|11306.81|11306.81|0
1606826580000|2020-12-01 12:43:00|11306.98|11306.98|11306.81|11306.81|11306.98|11306.98|11306.81|11306.81|0
1606826590000|2020-12-01 12:43:10|11307.43|11307.43|11308.43|11308.43|11308.43|11308.43|11307.43|11307.43|0
1606826600000|2020-12-01 12:43:20|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|11308.62|0
1606826610000|2020-12-01 12:43:30|11308.85|11308.85|11308.85|11308.85|11308.85|11308.85|11308.85|11308.85|0
1606826620000|2020-12-01 12:43:40|11308.38|11308.38|11308.38|11308.38|11308.38|11308.38|11308.38|11308.38|0
1606826630000|2020-12-01 12:43:50|11308.21|11308.21|11309.89|11309.89|11309.89|11309.89|11308.21|11308.21|0
1606826640000|2020-12-01 12:44:00|11309.07|11309.07|11308.44|11308.44|11309.07|11309.07|11308.44|11308.44|0
1606826650000|2020-12-01 12:44:10|11308.28|11308.28|11308.04|11308.04|11308.28|11308.28|11308.04|11308.04|0
1606826660000|2020-12-01 12:44:20|11307.75|11307.75|11307.68|11307.68|11307.75|11307.75|11307.68|11307.68|0
1606826670000|2020-12-01 12:44:30|11306.44|11306.44|11306.44|11306.44|11306.44|11306.44|11306.44|11306.44|0
1606826700000|2020-12-01 12:45:00|11307.02|11307.02|11307.31|11307.31|11307.31|11307.31|11307.02|11307.02|0
1606826710000|2020-12-01 12:45:10|11307.78|11307.78|11307.78|11307.78|11307.78|11307.78|11307.78|11307.78|0
1606826720000|2020-12-01 12:45:20|11307.87|11307.87|11307.87|11307.87|11307.87|11307.87|11307.87|11307.87|0
1606826730000|2020-12-01 12:45:30|11308|11308|11308|11308|11308|11308|11308|11308|0
1606826740000|2020-12-01 12:45:40|11308.1|11308.1|11308.1|11308.1|11308.1|11308.1|11308.1|11308.1|0
1606826750000|2020-12-01 12:45:50|11308.92|11308.92|11308.92|11308.92|11308.92|11308.92|11308.92|11308.92|0
1606826760000|2020-12-01 12:46:00|11308.4|11308.4|11308.4|11308.4|11308.4|11308.4|11308.4|11308.4|0
1606826770000|2020-12-01 12:46:10|11306.76|11306.76|11306.76|11306.76|11306.76|11306.76|11306.76|11306.76|0
1606826790000|2020-12-01 12:46:30|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|11306.52|0
1606826800000|2020-12-01 12:46:40|11307.35|11307.35|11307.41|11307.41|11307.41|11307.41|11307.35|11307.35|0
1606826820000|2020-12-01 12:47:00|11306.54|11306.54|11306.54|11306.54|11306.54|11306.54|11306.54|11306.54|0
1606826840000|2020-12-01 12:47:20|11306.78|11306.78|11306.78|11306.78|11306.78|11306.78|11306.78|11306.78|0
1606826850000|2020-12-01 12:47:30|11307.4|11307.4|11307.4|11307.4|11307.4|11307.4|11307.4|11307.4|0
1606826860000|2020-12-01 12:47:40|11307.11|11307.11|11307.11|11307.11|11307.11|11307.11|11307.11|11307.11|0
1606826870000|2020-12-01 12:47:50|11307.35|11307.35|11307.35|11307.35|11307.35|11307.35|11307.35|11307.35|0
1606826880000|2020-12-01 12:48:00|11307.18|11307.18|11306.38|11306.38|11307.41|11307.41|11306.38|11306.38|0
1606826900000|2020-12-01 12:48:20|11306.14|11306.14|11306.14|11306.14|11306.14|11306.14|11306.14|11306.14|0
1606826910000|2020-12-01 12:48:30|11306.24|11306.24|11305.73|11305.73|11306.24|11306.24|11305.73|11305.73|0
1606826920000|2020-12-01 12:48:40|11305.8|11305.8|11306.31|11306.31|11306.31|11306.31|11305.8|11305.8|0
1606826950000|2020-12-01 12:49:10|11306.65|11306.65|11306.48|11306.48|11306.65|11306.65|11306.48|11306.48|0
1606826960000|2020-12-01 12:49:20|11306.61|11306.61|11307.08|11307.08|11307.08|11307.08|11306.61|11306.61|0
1606826970000|2020-12-01 12:49:30|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|0
1606826990000|2020-12-01 12:49:50|11307.74|11307.74|11308.73|11308.73|11308.73|11308.73|11307.74|11307.74|0
1606827000000|2020-12-01 12:50:00|11308.44|11308.44|11308.44|11308.44|11308.44|11308.44|11308.44|11308.44|0
1606827020000|2020-12-01 12:50:20|11308.61|11308.61|11308.61|11308.61|11308.61|11308.61|11308.61|11308.61|0
1606827040000|2020-12-01 12:50:40|11308.78|11308.78|11308.44|11308.44|11308.78|11308.78|11308.44|11308.44|0
1606827070000|2020-12-01 12:51:10|11309.06|11309.06|11306.64|11306.64|11309.06|11309.06|11306.64|11306.64|0
1606827080000|2020-12-01 12:51:20|11307.47|11307.47|11307.35|11307.35|11307.64|11307.64|11307.35|11307.35|0
1606827090000|2020-12-01 12:51:30|11307.52|11307.52|11307.52|11307.52|11307.52|11307.52|11307.52|11307.52|0
1606827100000|2020-12-01 12:51:40|11307.4|11307.4|11307.4|11307.4|11307.4|11307.4|11307.4|11307.4|0
1606827110000|2020-12-01 12:51:50|11307.11|11307.11|11306.73|11306.73|11307.11|11307.11|11306.73|11306.73|0
1606827130000|2020-12-01 12:52:10|11306.39|11306.39|11305.68|11305.68|11306.73|11306.73|11305.68|11305.68|0
1606827140000|2020-12-01 12:52:20|11305.31|11305.31|11302.99|11302.99|11305.31|11305.31|11302.99|11302.99|0
1606827150000|2020-12-01 12:52:30|11303.23|11303.23|11302.94|11302.94|11303.23|11303.23|11302.63|11302.63|0
1606827160000|2020-12-01 12:52:40|11302.6|11302.6|11301.97|11301.97|11302.6|11302.6|11301.97|11301.97|0
1606827170000|2020-12-01 12:52:50|11301.85|11301.85|11301.61|11301.61|11301.85|11301.85|11301.61|11301.61|0
1606827180000|2020-12-01 12:53:00|11301.44|11301.44|11301.44|11301.44|11301.44|11301.44|11301.44|11301.44|0
1606827190000|2020-12-01 12:53:10|11300.97|11300.97|11300.68|11300.68|11301.26|11301.26|11300.68|11300.68|0
1606827200000|2020-12-01 12:53:20|11300.85|11300.85|11300.94|11300.94|11300.94|11300.94|11300.85|11300.85|0
1606827210000|2020-12-01 12:53:30|11301.03|11301.03|11303.25|11303.25|11303.25|11303.25|11301.03|11301.03|0
1606827230000|2020-12-01 12:53:50|11303.47|11303.47|11302.48|11302.48|11303.47|11303.47|11302.48|11302.48|0
1606827240000|2020-12-01 12:54:00|11302.39|11302.39|11302.3|11302.3|11302.39|11302.39|11302.3|11302.3|0
1606827260000|2020-12-01 12:54:20|11302.06|11302.06|11302.02|11302.02|11302.06|11302.06|11301.95|11301.95|0
1606827270000|2020-12-01 12:54:30|11301.39|11301.39|11301.22|11301.22|11301.39|11301.39|11301.22|11301.22|0
1606827280000|2020-12-01 12:54:40|11301.05|11301.05|11300.86|11300.86|11301.05|11301.05|11300.86|11300.86|0
1606827290000|2020-12-01 12:54:50|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|11300.96|0
1606827300000|2020-12-01 12:55:00|11301.08|11301.08|11304.44|11304.44|11304.44|11304.44|11301.08|11301.08|0
1606827310000|2020-12-01 12:55:10|11303.61|11303.61|11304.47|11304.47|11304.47|11304.47|11303.61|11303.61|0
1606827320000|2020-12-01 12:55:20|11304.59|11304.59|11305.21|11305.21|11305.21|11305.21|11304.47|11304.47|0
1606827330000|2020-12-01 12:55:30|11306.04|11306.04|11306.04|11306.04|11306.04|11306.04|11306.04|11306.04|0
1606827340000|2020-12-01 12:55:40|11306.27|11306.27|11306.4|11306.4|11306.4|11306.4|11306.27|11306.27|0
1606827360000|2020-12-01 12:56:00|11307.23|11307.23|11307.23|11307.23|11307.23|11307.23|11307.23|11307.23|0
1606827380000|2020-12-01 12:56:20|11306.99|11306.99|11307.06|11307.06|11307.06|11307.06|11306.99|11306.99|0
1606827390000|2020-12-01 12:56:30|11308.71|11308.71|11311.07|11311.07|11311.07|11311.07|11308.59|11308.59|0
1606827400000|2020-12-01 12:56:40|11311.16|11311.16|11311.37|11311.37|11311.61|11311.61|11311.16|11311.16|0
1606827410000|2020-12-01 12:56:50|11311.49|11311.49|11311.61|11311.61|11311.61|11311.61|11311.49|11311.49|0
1606827420000|2020-12-01 12:57:00|11311.95|11311.95|11311.38|11311.38|11312.08|11312.08|11311.23|11311.23|0
1606827430000|2020-12-01 12:57:10|11311.85|11311.85|11311.98|11311.98|11312.24|11312.24|11311.85|11311.85|0
1606827460000|2020-12-01 12:57:40|11311.89|11311.89|11311.89|11311.89|11311.89|11311.89|11311.89|11311.89|0
1606827470000|2020-12-01 12:57:50|11311.77|11311.77|11312.3|11312.3|11312.3|11312.3|11311.77|11311.77|0
1606827480000|2020-12-01 12:58:00|11312.47|11312.47|11312.47|11312.47|11312.47|11312.47|11312.47|11312.47|0
1606827490000|2020-12-01 12:58:10|11312.3|11312.3|11311.59|11311.59|11312.3|11312.3|11311.59|11311.59|0
1606827500000|2020-12-01 12:58:20|11311.69|11311.69|11311.43|11311.43|11311.69|11311.69|11311.43|11311.43|0
1606827510000|2020-12-01 12:58:30|11311.45|11311.45|11311.58|11311.58|11311.58|11311.58|11311.45|11311.45|0
1606827530000|2020-12-01 12:58:50|11311.41|11311.41|11311.41|11311.41|11311.41|11311.41|11311.41|11311.41|0
1606827540000|2020-12-01 12:59:00|11310.59|11310.59|11309.24|11309.24|11310.66|11310.66|11309.24|11309.24|0
1606827550000|2020-12-01 12:59:10|11309.37|11309.37|11310.06|11310.06|11310.06|11310.06|11309.24|11309.24|0
1606827560000|2020-12-01 12:59:20|11309.93|11309.93|11310.13|11310.13|11310.13|11310.13|11309.93|11309.93|0
1606827570000|2020-12-01 12:59:30|11310.2|11310.2|11310.2|11310.2|11310.2|11310.2|11310.2|11310.2|0
1606827590000|2020-12-01 12:59:50|11310.05|11310.05|11309.81|11309.81|11310.05|11310.05|11309.81|11309.81|0
1606827600000|2020-12-01 13:00:00|11310.17|11310.17|11312.43|11312.43|11312.43|11312.43|11310.17|11310.17|0
1606827610000|2020-12-01 13:00:10|11312.58|11312.58|11312.88|11312.88|11312.88|11312.88|11312.58|11312.58|0
1606827620000|2020-12-01 13:00:20|11313.71|11313.71|11314.33|11314.33|11314.33|11314.33|11313.71|11313.71|0
1606827630000|2020-12-01 13:00:30|11314.4|11314.4|11314.4|11314.4|11314.4|11314.4|11314.4|11314.4|0
1606827640000|2020-12-01 13:00:40|11314.54|11314.54|11315.47|11315.47|11315.47|11315.47|11314.54|11314.54|0
1606827650000|2020-12-01 13:00:50|11315.54|11315.54|11317.6|11317.6|11317.6|11317.6|11315.07|11315.07|0
1606827660000|2020-12-01 13:01:00|11317.77|11317.77|11317.64|11317.64|11317.77|11317.77|11317.64|11317.64|0
1606827670000|2020-12-01 13:01:10|11317.79|11317.79|11316.24|11316.24|11317.88|11317.88|11316.24|11316.24|0
1606827680000|2020-12-01 13:01:20|11315.41|11315.41|11315.29|11315.29|11315.41|11315.41|11315.29|11315.29|0
1606827690000|2020-12-01 13:01:30|11315.39|11315.39|11315.39|11315.39|11315.39|11315.39|11315.39|11315.39|0
1606827710000|2020-12-01 13:01:50|11316.34|11316.34|11316.34|11316.34|11316.34|11316.34|11316.34|11316.34|0
1606827720000|2020-12-01 13:02:00|11316.07|11316.07|11316.41|11316.41|11316.41|11316.41|11316.07|11316.07|0
1606827730000|2020-12-01 13:02:10|11316.17|11316.17|11317.11|11317.11|11317.4|11317.4|11316.17|11316.17|0
1606827740000|2020-12-01 13:02:20|11317.34|11317.34|11317.58|11317.58|11317.58|11317.58|11317.34|11317.34|0
1606827760000|2020-12-01 13:02:40|11317.21|11317.21|11316.37|11316.37|11317.21|11317.21|11316.37|11316.37|0
1606827770000|2020-12-01 13:02:50|11316.74|11316.74|11317|11317|11317|11317|11316.62|11316.62|0
1606827780000|2020-12-01 13:03:00|11316.93|11316.93|11316.92|11316.92|11316.93|11316.93|11316.8|11316.8|0
1606827790000|2020-12-01 13:03:10|11318.1|11318.1|11320.25|11320.25|11320.29|11320.29|11318.1|11318.1|0
1606827800000|2020-12-01 13:03:20|11320.4|11320.4|11320.38|11320.38|11320.94|11320.94|11320.38|11320.38|0
1606827810000|2020-12-01 13:03:30|11320.49|11320.49|11321.33|11321.33|11321.47|11321.47|11320.49|11320.49|0
1606827830000|2020-12-01 13:03:50|11321.56|11321.56|11321.91|11321.91|11321.91|11321.91|11321.56|11321.56|0
1606827840000|2020-12-01 13:04:00|11322.03|11322.03|11323.21|11323.21|11323.21|11323.21|11322.03|11322.03|0
1606827850000|2020-12-01 13:04:10|11322.98|11322.98|11322.98|11322.98|11322.98|11322.98|11322.98|11322.98|0
1606827860000|2020-12-01 13:04:20|11322.51|11322.51|11320.56|11320.56|11323.03|11323.03|11320.56|11320.56|0
1606827870000|2020-12-01 13:04:30|11320.33|11320.33|11320.33|11320.33|11320.33|11320.33|11320.33|11320.33|0
1606827880000|2020-12-01 13:04:40|11319.99|11319.99|11319.99|11319.99|11319.99|11319.99|11319.99|11319.99|0
1606827890000|2020-12-01 13:04:50|11319.89|11319.89|11320.18|11320.18|11320.18|11320.18|11319.89|11319.89|0
1606827900000|2020-12-01 13:05:00|11319.81|11319.81|11319.95|11319.95|11319.95|11319.95|11319.57|11319.57|0
1606827910000|2020-12-01 13:05:10|11319.13|11319.13|11319.13|11319.13|11319.75|11319.75|11319.13|11319.13|0
1606827920000|2020-12-01 13:05:20|11319.28|11319.28|11319.72|11319.72|11319.72|11319.72|11319.28|11319.28|0
1606827930000|2020-12-01 13:05:30|11320.01|11320.01|11320.18|11320.18|11320.18|11320.18|11320.01|11320.01|0
1606827940000|2020-12-01 13:05:40|11320.28|11320.28|11322.04|11322.04|11322.04|11322.04|11320.28|11320.28|0
1606827960000|2020-12-01 13:06:00|11321.92|11321.92|11321.25|11321.25|11321.92|11321.92|11321.25|11321.25|0
1606827980000|2020-12-01 13:06:20|11321.2|11321.2|11321.07|11321.07|11321.2|11321.2|11321.07|11321.07|0
1606827990000|2020-12-01 13:06:30|11320.84|11320.84|11319.63|11319.63|11320.84|11320.84|11319.63|11319.63|0
1606828000000|2020-12-01 13:06:40|11319.28|11319.28|11320.38|11320.38|11320.38|11320.38|11319.1|11319.1|0
1606828010000|2020-12-01 13:06:50|11320.24|11320.24|11320.41|11320.41|11320.41|11320.41|11320.24|11320.24|0
1606828020000|2020-12-01 13:07:00|11320.24|11320.24|11320.41|11320.41|11320.41|11320.41|11320.24|11320.24|0
1606828030000|2020-12-01 13:07:10|11320.58|11320.58|11319.9|11319.9|11320.58|11320.58|11319.9|11319.9|0
1606828070000|2020-12-01 13:07:50|11320.13|11320.13|11319.9|11319.9|11320.49|11320.49|11319.67|11319.67|0
1606828080000|2020-12-01 13:08:00|11319.7|11319.7|11319.7|11319.7|11319.7|11319.7|11319.7|11319.7|0
1606828090000|2020-12-01 13:08:10|11318.87|11318.87|11317.94|11317.94|11318.87|11318.87|11317.94|11317.94|0
1606828100000|2020-12-01 13:08:20|11317.58|11317.58|11317.58|11317.58|11317.58|11317.58|11317.58|11317.58|0
1606828110000|2020-12-01 13:08:30|11317.24|11317.24|11317.24|11317.24|11317.24|11317.24|11317.24|11317.24|0
1606828120000|2020-12-01 13:08:40|11317.07|11317.07|11316.92|11316.92|11317.17|11317.17|11316.92|11316.92|0
1606828130000|2020-12-01 13:08:50|11316.59|11316.59|11315.53|11315.53|11316.59|11316.59|11315.53|11315.53|0
1606828140000|2020-12-01 13:09:00|11315.64|11315.64|11315.64|11315.64|11315.64|11315.64|11315.64|11315.64|0
1606828150000|2020-12-01 13:09:10|11315.71|11315.71|11315.74|11315.74|11315.74|11315.74|11315.71|11315.71|0
1606828170000|2020-12-01 13:09:30|11315.4|11315.4|11315.95|11315.95|11315.95|11315.95|11315.4|11315.4|0
1606828180000|2020-12-01 13:09:40|11315.61|11315.61|11315.67|11315.67|11315.67|11315.67|11315.44|11315.44|0
1606828190000|2020-12-01 13:09:50|11316.25|11316.25|11316.74|11316.74|11316.74|11316.74|11316.08|11316.08|0
1606828200000|2020-12-01 13:10:00|11315.92|11315.92|11317.12|11317.12|11317.12|11317.12|11315.92|11315.92|0
1606828210000|2020-12-01 13:10:10|11317.39|11317.39|11317.27|11317.27|11317.39|11317.39|11317.15|11317.15|0
1606828220000|2020-12-01 13:10:20|11317.04|11317.04|11317.52|11317.52|11317.52|11317.52|11317.04|11317.04|0
1606828230000|2020-12-01 13:10:30|11317.75|11317.75|11317.94|11317.94|11317.94|11317.94|11317.75|11317.75|0
1606828240000|2020-12-01 13:10:40|11318.18|11318.18|11318.58|11318.58|11318.58|11318.58|11318.18|11318.18|0
1606828250000|2020-12-01 13:10:50|11317.73|11317.73|11319.28|11319.28|11319.28|11319.28|11317.73|11317.73|0
1606828260000|2020-12-01 13:11:00|11318.95|11318.95|11318.85|11318.85|11318.95|11318.95|11318.85|11318.85|0
1606828290000|2020-12-01 13:11:30|11318.7|11318.7|11319.39|11319.39|11319.39|11319.39|11318.7|11318.7|0
1606828300000|2020-12-01 13:11:40|11319.29|11319.29|11319.29|11319.29|11319.29|11319.29|11319.29|11319.29|0
1606828310000|2020-12-01 13:11:50|11319.21|11319.21|11319.09|11319.09|11319.21|11319.21|11319.09|11319.09|0
1606828320000|2020-12-01 13:12:00|11319.21|11319.21|11319.21|11319.21|11319.21|11319.21|11319.21|11319.21|0
1606828330000|2020-12-01 13:12:10|11318.38|11318.38|11315.63|11315.63|11318.47|11318.47|11315.63|11315.63|0
1606828350000|2020-12-01 13:12:30|11314.81|11314.81|11314.81|11314.81|11314.81|11314.81|11314.81|11314.81|0
1606828370000|2020-12-01 13:12:50|11314.6|11314.6|11314.27|11314.27|11314.6|11314.6|11314.27|11314.27|0
1606828380000|2020-12-01 13:13:00|11314.35|11314.35|11314.47|11314.47|11314.55|11314.55|11314.35|11314.35|0
1606828390000|2020-12-01 13:13:10|11314.27|11314.27|11313.97|11313.97|11314.27|11314.27|11313.97|11313.97|0
1606828420000|2020-12-01 13:13:40|11313.15|11313.15|11313.15|11313.15|11313.15|11313.15|11313.15|11313.15|0
1606828430000|2020-12-01 13:13:50|11313.06|11313.06|11313.06|11313.06|11313.06|11313.06|11313.06|11313.06|0
1606828440000|2020-12-01 13:14:00|11313.25|11313.25|11312.75|11312.75|11313.44|11313.44|11312.36|11312.36|0
1606828450000|2020-12-01 13:14:10|11312.28|11312.28|11313.92|11313.92|11313.92|11313.92|11312.28|11312.28|0
1606828460000|2020-12-01 13:14:20|11314.75|11314.75|11314.75|11314.75|11314.75|11314.75|11314.75|11314.75|0
1606828470000|2020-12-01 13:14:30|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|11313.92|0
1606828480000|2020-12-01 13:14:40|11313.86|11313.86|11313.86|11313.86|11313.86|11313.86|11313.86|11313.86|0
1606828490000|2020-12-01 13:14:50|11314.05|11314.05|11314.22|11314.22|11314.22|11314.22|11314.05|11314.05|0
1606828500000|2020-12-01 13:15:00|11313.98|11313.98|11313.69|11313.69|11313.98|11313.98|11313.69|11313.69|0
1606828510000|2020-12-01 13:15:10|11312.87|11312.87|11312.75|11312.75|11312.87|11312.87|11312.75|11312.75|0
1606828520000|2020-12-01 13:15:20|11312.52|11312.52|11313.4|11313.4|11313.52|11313.52|11312.52|11312.52|0
1606828530000|2020-12-01 13:15:30|11312.42|11312.42|11311.72|11311.72|11312.42|11312.42|11311.46|11311.46|0
1606828540000|2020-12-01 13:15:40|11311.81|11311.81|11311.09|11311.09|11311.81|11311.81|11311.09|11311.09|0
1606828550000|2020-12-01 13:15:50|11311.71|11311.71|11311.17|11311.17|11311.71|11311.71|11311.17|11311.17|0
1606828560000|2020-12-01 13:16:00|11311.64|11311.64|11311.87|11311.87|11311.87|11311.87|11311.64|11311.64|0
1606828570000|2020-12-01 13:16:10|11311.51|11311.51|11311.89|11311.89|11311.89|11311.89|11311.51|11311.51|0
1606828580000|2020-12-01 13:16:20|11312.06|11312.06|11312.16|11312.16|11312.16|11312.16|11312.06|11312.06|0
1606828590000|2020-12-01 13:16:30|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|0
1606828600000|2020-12-01 13:16:40|11311.79|11311.79|11311.93|11311.93|11311.93|11311.93|11311.79|11311.79|0
1606828610000|2020-12-01 13:16:50|11312.05|11312.05|11314.6|11314.6|11314.83|11314.83|11312.05|11312.05|0
1606828620000|2020-12-01 13:17:00|11314.96|11314.96|11314.16|11314.16|11314.96|11314.96|11314.16|11314.16|0
1606828640000|2020-12-01 13:17:20|11314.55|11314.55|11314.38|11314.38|11314.55|11314.55|11314.38|11314.38|0
1606828650000|2020-12-01 13:17:30|11314.67|11314.67|11314.93|11314.93|11315.31|11315.31|11314.67|11314.67|0
1606828660000|2020-12-01 13:17:40|11315.29|11315.29|11315.29|11315.29|11315.29|11315.29|11315.29|11315.29|0
1606828670000|2020-12-01 13:17:50|11315.58|11315.58|11315.58|11315.58|11315.58|11315.58|11315.58|11315.58|0
1606828680000|2020-12-01 13:18:00|11315.92|11315.92|11314.93|11314.93|11315.92|11315.92|11314.93|11314.93|0
1606828700000|2020-12-01 13:18:20|11314.81|11314.81|11314.81|11314.81|11314.81|11314.81|11314.81|11314.81|0
1606828710000|2020-12-01 13:18:30|11314.52|11314.52|11314.52|11314.52|11314.52|11314.52|11314.52|11314.52|0
1606828740000|2020-12-01 13:19:00|11313.7|11313.7|11313.7|11313.7|11313.81|11313.81|11313.7|11313.7|0
1606828760000|2020-12-01 13:19:20|11313.84|11313.84|11314.19|11314.19|11314.19|11314.19|11313.84|11313.84|0
1606828770000|2020-12-01 13:19:30|11314.36|11314.36|11314.48|11314.48|11314.48|11314.48|11314.36|11314.36|0
1606828780000|2020-12-01 13:19:40|11314.86|11314.86|11316.44|11316.44|11316.44|11316.44|11314.79|11314.79|0
1606828790000|2020-12-01 13:19:50|11316.27|11316.27|11316.1|11316.1|11316.61|11316.61|11316.1|11316.1|0
1606828800000|2020-12-01 13:20:00|11316.27|11316.27|11315.76|11315.76|11316.27|11316.27|11315.76|11315.76|0
1606828810000|2020-12-01 13:20:10|11315.88|11315.88|11315.38|11315.38|11315.88|11315.88|11315.38|11315.38|0
1606828820000|2020-12-01 13:20:20|11315.56|11315.56|11315.28|11315.28|11315.56|11315.56|11315.28|11315.28|0
1606828830000|2020-12-01 13:20:30|11314.65|11314.65|11314.65|11314.65|11314.65|11314.65|11314.65|11314.65|0
1606828840000|2020-12-01 13:20:40|11314.31|11314.31|11315.34|11315.34|11315.34|11315.34|11314.31|11314.31|0
1606828850000|2020-12-01 13:20:50|11315.6|11315.6|11318.4|11318.4|11318.9|11318.9|11315.6|11315.6|0
1606828860000|2020-12-01 13:21:00|11318.33|11318.33|11317.51|11317.51|11318.33|11318.33|11317.51|11317.51|0
1606828870000|2020-12-01 13:21:10|11317.34|11317.34|11317.05|11317.05|11317.34|11317.34|11317.05|11317.05|0
1606828880000|2020-12-01 13:21:20|11317.58|11317.58|11317.34|11317.34|11317.58|11317.58|11317.11|11317.11|0
1606828890000|2020-12-01 13:21:30|11317.11|11317.11|11316.16|11316.16|11317.11|11317.11|11316.16|11316.16|0
1606828900000|2020-12-01 13:21:40|11315.82|11315.82|11315.67|11315.67|11315.82|11315.82|11315.13|11315.13|0
1606828910000|2020-12-01 13:21:50|11315.55|11315.55|11315.21|11315.21|11315.55|11315.55|11315.21|11315.21|0
1606828920000|2020-12-01 13:22:00|11314.48|11314.48|11313.04|11313.04|11314.48|11314.48|11313.04|11313.04|0
1606828930000|2020-12-01 13:22:10|11312.53|11312.53|11312.82|11312.82|11312.82|11312.82|11312.53|11312.53|0
1606828940000|2020-12-01 13:22:20|11313.18|11313.18|11312.7|11312.7|11313.18|11313.18|11312.7|11312.7|0
1606828950000|2020-12-01 13:22:30|11312.8|11312.8|11313.09|11313.09|11313.09|11313.09|11312.8|11312.8|0
1606828960000|2020-12-01 13:22:40|11313.71|11313.71|11313.71|11313.71|11313.71|11313.71|11313.71|11313.71|0
1606828970000|2020-12-01 13:22:50|11313.09|11313.09|11313.71|11313.71|11313.71|11313.71|11313.09|11313.09|0
1606828990000|2020-12-01 13:23:10|11313.54|11313.54|11312.72|11312.72|11313.54|11313.54|11312.72|11312.72|0
1606829010000|2020-12-01 13:23:30|11312.6|11312.6|11312.6|11312.6|11312.6|11312.6|11312.6|11312.6|0
1606829020000|2020-12-01 13:23:40|11312.77|11312.77|11311.61|11311.61|11312.77|11312.77|11311.61|11311.61|0
1606829030000|2020-12-01 13:23:50|11311.14|11311.14|11310.67|11310.67|11311.14|11311.14|11310.67|11310.67|0
1606829040000|2020-12-01 13:24:00|11310.16|11310.16|11309.99|11309.99|11310.16|11310.16|11309.99|11309.99|0
1606829050000|2020-12-01 13:24:10|11310.16|11310.16|11310.28|11310.28|11310.4|11310.4|11310.16|11310.16|0
1606829060000|2020-12-01 13:24:20|11310.67|11310.67|11310.98|11310.98|11311.32|11311.32|11310.5|11310.5|0
1606829070000|2020-12-01 13:24:30|11311.32|11311.32|11311.08|11311.08|11311.32|11311.32|11311.08|11311.08|0
1606829080000|2020-12-01 13:24:40|11310.91|11310.91|11310.57|11310.57|11310.91|11310.91|11310.57|11310.57|0
1606829090000|2020-12-01 13:24:50|11310.43|11310.43|11310.43|11310.43|11310.43|11310.43|11310.43|11310.43|0
1606829110000|2020-12-01 13:25:10|11310.6|11310.6|11309.9|11309.9|11310.6|11310.6|11309.75|11309.75|0
1606829120000|2020-12-01 13:25:20|11309.83|11309.83|11311.48|11311.48|11311.48|11311.48|11309.83|11309.83|0
1606829130000|2020-12-01 13:25:30|11311.14|11311.14|11311.79|11311.79|11311.79|11311.79|11310.97|11310.97|0
1606829140000|2020-12-01 13:25:40|11311.62|11311.62|11312.87|11312.87|11312.87|11312.87|11311.62|11311.62|0
1606829150000|2020-12-01 13:25:50|11313|11313|11313.77|11313.77|11313.77|11313.77|11313|11313|0
1606829160000|2020-12-01 13:26:00|11313.93|11313.93|11314.1|11314.1|11314.73|11314.73|11313.93|11313.93|0
1606829170000|2020-12-01 13:26:10|11314.29|11314.29|11313.47|11313.47|11314.29|11314.29|11313.47|11313.47|0
1606829180000|2020-12-01 13:26:20|11313.35|11313.35|11313.59|11313.59|11313.59|11313.59|11313.35|11313.35|0
1606829190000|2020-12-01 13:26:30|11313.73|11313.73|11315.89|11315.89|11315.89|11315.89|11313.73|11313.73|0
1606829210000|2020-12-01 13:26:50|11315.66|11315.66|11315.7|11315.7|11315.7|11315.7|11314.87|11314.87|0
1606829220000|2020-12-01 13:27:00|11314.94|11314.94|11315.7|11315.7|11315.7|11315.7|11314.94|11314.94|0
1606829230000|2020-12-01 13:27:10|11315.79|11315.79|11315.88|11315.88|11315.88|11315.88|11315.79|11315.79|0
1606829240000|2020-12-01 13:27:20|11315.99|11315.99|11315.55|11315.55|11315.99|11315.99|11315.55|11315.55|0
1606829250000|2020-12-01 13:27:30|11315.7|11315.7|11315.7|11315.7|11315.7|11315.7|11315.7|11315.7|0
1606829260000|2020-12-01 13:27:40|11314.87|11314.87|11314.87|11314.87|11314.87|11314.87|11314.87|11314.87|0
1606829270000|2020-12-01 13:27:50|11314.49|11314.49|11315.72|11315.72|11315.72|11315.72|11314.49|11314.49|0
1606829290000|2020-12-01 13:28:10|11315.63|11315.63|11314.48|11314.48|11315.63|11315.63|11314.48|11314.48|0
1606829300000|2020-12-01 13:28:20|11314.38|11314.38|11314.19|11314.19|11314.38|11314.38|11314.19|11314.19|0
1606829310000|2020-12-01 13:28:30|11314.4|11314.4|11314.4|11314.4|11314.4|11314.4|11314.4|11314.4|0
1606829320000|2020-12-01 13:28:40|11314.18|11314.18|11315.32|11315.32|11315.32|11315.32|11314.18|11314.18|0
1606829330000|2020-12-01 13:28:50|11315.39|11315.39|11314.91|11314.91|11315.78|11315.78|11314.91|11314.91|0
1606829340000|2020-12-01 13:29:00|11315.11|11315.11|11314.38|11314.38|11315.31|11315.31|11314.27|11314.27|0
1606829360000|2020-12-01 13:29:20|11314.48|11314.48|11314.48|11314.48|11314.48|11314.48|11314.48|11314.48|0
1606829370000|2020-12-01 13:29:30|11314.57|11314.57|11315.15|11315.15|11315.15|11315.15|11314.57|11314.57|0
1606829390000|2020-12-01 13:29:50|11315.47|11315.47|11315.93|11315.93|11315.93|11315.93|11314.75|11314.75|0
1606829410000|2020-12-01 13:30:10|11316.44|11316.44|11316.53|11316.53|11316.53|11316.53|11316.44|11316.44|0
1606829420000|2020-12-01 13:30:20|11316.3|11316.3|11317.44|11317.44|11317.44|11317.44|11316.3|11316.3|0
1606829430000|2020-12-01 13:30:30|11317.59|11317.59|11317.74|11317.74|11317.74|11317.74|11317.59|11317.59|0
1606829440000|2020-12-01 13:30:40|11318.1|11318.1|11317.73|11317.73|11318.1|11318.1|11317.73|11317.73|0
1606829450000|2020-12-01 13:30:50|11317.44|11317.44|11317.56|11317.56|11317.56|11317.56|11317.44|11317.44|0
1606829460000|2020-12-01 13:31:00|11316.94|11316.94|11317.11|11317.11|11317.11|11317.11|11316.94|11316.94|0
1606829470000|2020-12-01 13:31:10|11316.29|11316.29|11316.29|11316.29|11316.29|11316.29|11316.29|11316.29|0
1606829480000|2020-12-01 13:31:20|11316.4|11316.4|11316.4|11316.4|11316.4|11316.4|11316.4|11316.4|0
1606829490000|2020-12-01 13:31:30|11316.51|11316.51|11316.4|11316.4|11316.51|11316.51|11316.4|11316.4|0
1606829510000|2020-12-01 13:31:50|11316.48|11316.48|11315.66|11315.66|11316.48|11316.48|11315.66|11315.66|0
1606829520000|2020-12-01 13:32:00|11315.58|11315.58|11315.49|11315.49|11315.72|11315.72|11315.49|11315.49|0
1606829530000|2020-12-01 13:32:10|11315.37|11315.37|11314.79|11314.79|11315.46|11315.46|11314.79|11314.79|0
1606829540000|2020-12-01 13:32:20|11314.65|11314.65|11314.23|11314.23|11314.65|11314.65|11314.06|11314.06|0
1606829550000|2020-12-01 13:32:30|11314.47|11314.47|11312.81|11312.81|11314.47|11314.47|11312.81|11312.81|0
1606829560000|2020-12-01 13:32:40|11313.04|11313.04|11312.79|11312.79|11313.27|11313.27|11312.71|11312.71|0
1606829570000|2020-12-01 13:32:50|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|0
1606829590000|2020-12-01 13:33:10|11314.36|11314.36|11314.21|11314.21|11314.36|11314.36|11314.21|11314.21|0
1606829620000|2020-12-01 13:33:40|11314.33|11314.33|11314.33|11314.33|11314.33|11314.33|11314.33|11314.33|0
1606829640000|2020-12-01 13:34:00|11314.95|11314.95|11314.55|11314.55|11314.95|11314.95|11314.55|11314.55|0
1606829650000|2020-12-01 13:34:10|11315.17|11315.17|11315.3|11315.3|11315.3|11315.3|11315.17|11315.17|0
1606829660000|2020-12-01 13:34:20|11316.13|11316.13|11317.49|11317.49|11317.49|11317.49|11316.13|11316.13|0
1606829670000|2020-12-01 13:34:30|11317.69|11317.69|11316.86|11316.86|11317.69|11317.69|11316.86|11316.86|0
1606829680000|2020-12-01 13:34:40|11317.48|11317.48|11317.28|11317.28|11317.48|11317.48|11316.66|11316.66|0
1606829700000|2020-12-01 13:35:00|11317.91|11317.91|11317.45|11317.45|11317.91|11317.91|11317.08|11317.08|0
1606829710000|2020-12-01 13:35:10|11317.57|11317.57|11320.05|11320.05|11320.05|11320.05|11317.57|11317.57|0
1606829720000|2020-12-01 13:35:20|11319.23|11319.23|11318.99|11318.99|11319.23|11319.23|11318.99|11318.99|0
1606829730000|2020-12-01 13:35:30|11319.07|11319.07|11320.41|11320.41|11320.41|11320.41|11319.07|11319.07|0
1606829740000|2020-12-01 13:35:40|11320.58|11320.58|11321.11|11321.11|11321.11|11321.11|11320.39|11320.39|0
1606829750000|2020-12-01 13:35:50|11320.77|11320.77|11321|11321|11321|11321|11320.3|11320.3|0
1606829760000|2020-12-01 13:36:00|11321.05|11321.05|11321.51|11321.51|11321.51|11321.51|11321.05|11321.05|0
1606829770000|2020-12-01 13:36:10|11322.33|11322.33|11323.99|11323.99|11323.99|11323.99|11322.33|11322.33|0
1606829780000|2020-12-01 13:36:20|11324.61|11324.61|11325.21|11325.21|11325.21|11325.21|11324.61|11324.61|0
1606829790000|2020-12-01 13:36:30|11325.3|11325.3|11327.57|11327.57|11327.57|11327.57|11325.3|11325.3|0
1606829800000|2020-12-01 13:36:40|11327.45|11327.45|11327.14|11327.14|11327.45|11327.45|11326.63|11326.63|0
1606829810000|2020-12-01 13:36:50|11327.48|11327.48|11330.35|11330.35|11330.35|11330.35|11327.48|11327.48|0
1606829820000|2020-12-01 13:37:00|11330.57|11330.57|11329.95|11329.95|11330.69|11330.69|11329.95|11329.95|0
1606829830000|2020-12-01 13:37:10|11330.87|11330.87|11333.09|11333.09|11333.09|11333.09|11330.87|11330.87|0
1606829840000|2020-12-01 13:37:20|11333.66|11333.66|11334.1|11334.1|11334.1|11334.1|11333.66|11333.66|0
1606829870000|2020-12-01 13:37:50|11333.81|11333.81|11333.04|11333.04|11333.81|11333.81|11333.04|11333.04|0
1606829880000|2020-12-01 13:38:00|11333.16|11333.16|11332.54|11332.54|11333.36|11333.36|11332.54|11332.54|0
1606829890000|2020-12-01 13:38:10|11332.2|11332.2|11332.32|11332.32|11332.32|11332.32|11332.2|11332.2|0
1606829900000|2020-12-01 13:38:20|11332.41|11332.41|11332.55|11332.55|11332.55|11332.55|11332.41|11332.41|0
1606829910000|2020-12-01 13:38:30|11332.38|11332.38|11330.26|11330.26|11332.38|11332.38|11330.26|11330.26|0
1606829920000|2020-12-01 13:38:40|11330.5|11330.5|11330.67|11330.67|11330.67|11330.67|11330.5|11330.5|0
1606829930000|2020-12-01 13:38:50|11329.85|11329.85|11330.7|11330.7|11330.7|11330.7|11329.85|11329.85|0
1606829950000|2020-12-01 13:39:10|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|0
1606829960000|2020-12-01 13:39:20|11330.66|11330.66|11330.22|11330.22|11331.28|11331.28|11330.22|11330.22|0
1606829970000|2020-12-01 13:39:30|11330.34|11330.34|11330.64|11330.64|11330.64|11330.64|11330.34|11330.34|0
1606829980000|2020-12-01 13:39:40|11330.35|11330.35|11329.86|11329.86|11330.35|11330.35|11329.86|11329.86|0
1606829990000|2020-12-01 13:39:50|11329.39|11329.39|11329.64|11329.64|11329.64|11329.64|11329.29|11329.29|0
1606830000000|2020-12-01 13:40:00|11329.93|11329.93|11329.55|11329.55|11329.93|11329.93|11329.55|11329.55|0
1606830010000|2020-12-01 13:40:10|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|11329.03|0
1606830020000|2020-12-01 13:40:20|11329.37|11329.37|11329.59|11329.59|11329.59|11329.59|11329.2|11329.2|0
1606830040000|2020-12-01 13:40:40|11328.77|11328.77|11329.59|11329.59|11329.59|11329.59|11328.77|11328.77|0
1606830050000|2020-12-01 13:40:50|11329.66|11329.66|11329.75|11329.75|11329.75|11329.75|11329.66|11329.66|0
1606830060000|2020-12-01 13:41:00|11329.99|11329.99|11329.99|11329.99|11329.99|11329.99|11329.99|11329.99|0
1606830070000|2020-12-01 13:41:10|11330.35|11330.35|11329.53|11329.53|11330.35|11330.35|11329.53|11329.53|0
1606830090000|2020-12-01 13:41:30|11329.09|11329.09|11329.09|11329.09|11329.09|11329.09|11329.09|11329.09|0
1606830100000|2020-12-01 13:41:40|11329.21|11329.21|11328.38|11328.38|11329.21|11329.21|11328.38|11328.38|0
1606830110000|2020-12-01 13:41:50|11329.21|11329.21|11329.48|11329.48|11329.48|11329.48|11329.21|11329.21|0
1606830120000|2020-12-01 13:42:00|11330.3|11330.3|11330.74|11330.74|11330.74|11330.74|11330.3|11330.3|0
1606830130000|2020-12-01 13:42:10|11331.15|11331.15|11331.15|11331.15|11331.15|11331.15|11331.02|11331.02|0
1606830140000|2020-12-01 13:42:20|11330.79|11330.79|11329.61|11329.61|11330.79|11330.79|11329.61|11329.61|0
1606830150000|2020-12-01 13:42:30|11329.32|11329.32|11328.52|11328.52|11329.32|11329.32|11328.52|11328.52|0
1606830160000|2020-12-01 13:42:40|11328.28|11328.28|11328.28|11328.28|11328.28|11328.28|11328.28|11328.28|0
1606830170000|2020-12-01 13:42:50|11328.08|11328.08|11327.62|11327.62|11328.08|11328.08|11327.62|11327.62|0
1606830180000|2020-12-01 13:43:00|11327.74|11327.74|11327.22|11327.22|11327.74|11327.74|11327.22|11327.22|0
1606830190000|2020-12-01 13:43:10|11326.88|11326.88|11327.58|11327.58|11327.58|11327.58|11326.76|11326.76|0
1606830200000|2020-12-01 13:43:20|11327.46|11327.46|11326.56|11326.56|11328.01|11328.01|11326.56|11326.56|0
1606830210000|2020-12-01 13:43:30|11326.8|11326.8|11326.8|11326.8|11326.8|11326.8|11326.8|11326.8|0
1606830220000|2020-12-01 13:43:40|11326.18|11326.18|11326.06|11326.06|11326.18|11326.18|11326.06|11326.06|0
1606830230000|2020-12-01 13:43:50|11325.48|11325.48|11324.44|11324.44|11325.48|11325.48|11324.44|11324.44|0
1606830240000|2020-12-01 13:44:00|11324.2|11324.2|11324.88|11324.88|11324.88|11324.88|11323.99|11323.99|0
1606830250000|2020-12-01 13:44:10|11324.71|11324.71|11324.42|11324.42|11324.71|11324.71|11324.42|11324.42|0
1606830280000|2020-12-01 13:44:40|11324.18|11324.18|11324.81|11324.81|11324.81|11324.81|11324.18|11324.18|0
1606830300000|2020-12-01 13:45:00|11324.87|11324.87|11325.06|11325.06|11325.06|11325.06|11324.87|11324.87|0
1606830310000|2020-12-01 13:45:10|11323.82|11323.82|11322.6|11322.6|11323.82|11323.82|11321.78|11321.78|0
1606830320000|2020-12-01 13:45:20|11322.84|11322.84|11323.05|11323.05|11323.05|11323.05|11322.61|11322.61|0
1606830330000|2020-12-01 13:45:30|11322.71|11322.71|11322.83|11322.83|11322.83|11322.83|11322.71|11322.71|0
1606830350000|2020-12-01 13:45:50|11322.91|11322.91|11324.15|11324.15|11324.15|11324.15|11322.91|11322.91|0
1606830370000|2020-12-01 13:46:10|11324.26|11324.26|11324.26|11324.26|11324.26|11324.26|11324.26|11324.26|0
1606830380000|2020-12-01 13:46:20|11324.15|11324.15|11324.01|11324.01|11324.15|11324.15|11323.81|11323.81|0
1606830390000|2020-12-01 13:46:30|11323.67|11323.67|11321.9|11321.9|11323.67|11323.67|11321.9|11321.9|0
1606830420000|2020-12-01 13:47:00|11322.13|11322.13|11322.01|11322.01|11322.13|11322.13|11322.01|11322.01|0
1606830430000|2020-12-01 13:47:10|11321.84|11321.84|11321.84|11321.84|11321.84|11321.84|11321.84|11321.84|0
1606830440000|2020-12-01 13:47:20|11322.18|11322.18|11322.18|11322.18|11322.18|11322.18|11322.18|11322.18|0
1606830450000|2020-12-01 13:47:30|11322.3|11322.3|11321.95|11321.95|11322.3|11322.3|11321.95|11321.95|0
1606830460000|2020-12-01 13:47:40|11322.77|11322.77|11324.79|11324.79|11324.79|11324.79|11322.77|11322.77|0
1606830470000|2020-12-01 13:47:50|11324.94|11324.94|11324.94|11324.94|11324.94|11324.94|11324.94|11324.94|0
1606830480000|2020-12-01 13:48:00|11324.7|11324.7|11324.35|11324.35|11324.7|11324.7|11324.35|11324.35|0
1606830490000|2020-12-01 13:48:10|11324.28|11324.28|11323.9|11323.9|11324.28|11324.28|11323.9|11323.9|0
1606830510000|2020-12-01 13:48:30|11325.15|11325.15|11325.77|11325.77|11325.77|11325.77|11325.15|11325.15|0
1606830520000|2020-12-01 13:48:40|11326.35|11326.35|11326.11|11326.11|11326.35|11326.35|11326.11|11326.11|0
1606830530000|2020-12-01 13:48:50|11326.28|11326.28|11326.28|11326.28|11326.28|11326.28|11326.28|11326.28|0
1606830540000|2020-12-01 13:49:00|11326.37|11326.37|11326.36|11326.36|11326.94|11326.94|11326.36|11326.36|0
1606830550000|2020-12-01 13:49:10|11326.12|11326.12|11325.19|11325.19|11326.12|11326.12|11325.19|11325.19|0
1606830560000|2020-12-01 13:49:20|11325.29|11325.29|11325.95|11325.95|11325.95|11325.95|11325.29|11325.29|0
1606830570000|2020-12-01 13:49:30|11325.7|11325.7|11325.41|11325.41|11325.7|11325.7|11325.41|11325.41|0
1606830580000|2020-12-01 13:49:40|11325.65|11325.65|11326.35|11326.35|11326.35|11326.35|11325.65|11325.65|0
1606830590000|2020-12-01 13:49:50|11326.25|11326.25|11325.85|11325.85|11326.25|11326.25|11325.78|11325.78|0
1606830600000|2020-12-01 13:50:00|11325.03|11325.03|11327.5|11327.5|11327.5|11327.5|11325.03|11325.03|0
1606830610000|2020-12-01 13:50:10|11328.01|11328.01|11328.01|11328.01|11328.01|11328.01|11328.01|11328.01|0
1606830630000|2020-12-01 13:50:30|11327.89|11327.89|11327.89|11327.89|11327.89|11327.89|11327.89|11327.89|0
1606830640000|2020-12-01 13:50:40|11327.65|11327.65|11327.59|11327.59|11327.65|11327.65|11327.42|11327.42|0
1606830650000|2020-12-01 13:50:50|11327.45|11327.45|11325.69|11325.69|11327.45|11327.45|11325.69|11325.69|0
1606830660000|2020-12-01 13:51:00|11324.86|11324.86|11324.04|11324.04|11324.86|11324.86|11324.04|11324.04|0
1606830670000|2020-12-01 13:51:10|11323.9|11323.9|11323.9|11323.9|11323.9|11323.9|11323.9|11323.9|0
1606830680000|2020-12-01 13:51:20|11324.01|11324.01|11324.01|11324.01|11324.01|11324.01|11324.01|11324.01|0
1606830690000|2020-12-01 13:51:30|11322.95|11322.95|11322.84|11322.84|11323.07|11323.07|11322.84|11322.84|0
1606830700000|2020-12-01 13:51:40|11322.72|11322.72|11322.68|11322.68|11323.01|11323.01|11322.39|11322.39|0
1606830710000|2020-12-01 13:51:50|11323.26|11323.26|11325.14|11325.14|11325.14|11325.14|11323.26|11323.26|0
1606830720000|2020-12-01 13:52:00|11325.5|11325.5|11325.16|11325.16|11325.5|11325.5|11324.68|11324.68|0
1606830730000|2020-12-01 13:52:10|11325.52|11325.52|11324.3|11324.3|11325.7|11325.7|11324.3|11324.3|0
1606830740000|2020-12-01 13:52:20|11325.42|11325.42|11326.55|11326.55|11326.55|11326.55|11325.42|11325.42|0
1606830750000|2020-12-01 13:52:30|11326.64|11326.64|11326.24|11326.24|11326.64|11326.64|11326.24|11326.24|0
1606830760000|2020-12-01 13:52:40|11326.53|11326.53|11325.59|11325.59|11326.53|11326.53|11325.59|11325.59|0
1606830770000|2020-12-01 13:52:50|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|0
1606830780000|2020-12-01 13:53:00|11325.83|11325.83|11325.93|11325.93|11325.93|11325.93|11325.83|11325.83|0
1606830800000|2020-12-01 13:53:20|11326.51|11326.51|11327.02|11327.02|11327.02|11327.02|11326.51|11326.51|0
1606830810000|2020-12-01 13:53:30|11326.93|11326.93|11328.59|11328.59|11328.7|11328.7|11326.83|11326.83|0
1606830820000|2020-12-01 13:53:40|11328.48|11328.48|11327.89|11327.89|11328.48|11328.48|11327.66|11327.66|0
1606830830000|2020-12-01 13:53:50|11328.13|11328.13|11328.06|11328.06|11328.13|11328.13|11327.67|11327.67|0
1606830840000|2020-12-01 13:54:00|11328.23|11328.23|11327.69|11327.69|11328.23|11328.23|11327.69|11327.69|0
1606830860000|2020-12-01 13:54:20|11327.58|11327.58|11327.58|11327.58|11327.58|11327.58|11327.46|11327.46|0
1606830870000|2020-12-01 13:54:30|11328.2|11328.2|11327.91|11327.91|11328.2|11328.2|11327.91|11327.91|0
1606830890000|2020-12-01 13:54:50|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|0
1606830900000|2020-12-01 13:55:00|11329.15|11329.15|11329.15|11329.15|11329.15|11329.15|11329.15|11329.15|0
1606830920000|2020-12-01 13:55:20|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|11329.23|0
1606830930000|2020-12-01 13:55:30|11329.35|11329.35|11328.52|11328.52|11329.35|11329.35|11328.52|11328.52|0
1606830940000|2020-12-01 13:55:40|11329.35|11329.35|11329.35|11329.35|11329.35|11329.35|11329.35|11329.35|0
1606830950000|2020-12-01 13:55:50|11330.17|11330.17|11331.33|11331.33|11331.33|11331.33|11330.17|11330.17|0
1606830960000|2020-12-01 13:56:00|11331.91|11331.91|11332.24|11332.24|11332.24|11332.24|11331.91|11331.91|0
1606830980000|2020-12-01 13:56:20|11332.7|11332.7|11332.92|11332.92|11333.04|11333.04|11332.7|11332.7|0
1606830990000|2020-12-01 13:56:30|11332.63|11332.63|11331.46|11331.46|11332.63|11332.63|11331.17|11331.17|0
1606831010000|2020-12-01 13:56:50|11332.29|11332.29|11331.52|11331.52|11332.97|11332.97|11331.35|11331.35|0
1606831020000|2020-12-01 13:57:00|11330.89|11330.89|11330.27|11330.27|11331.1|11331.1|11330.27|11330.27|0
1606831030000|2020-12-01 13:57:10|11330.65|11330.65|11330.53|11330.53|11330.65|11330.65|11330.53|11330.53|0
1606831050000|2020-12-01 13:57:30|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|0
1606831070000|2020-12-01 13:57:50|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|11332.11|0
1606831080000|2020-12-01 13:58:00|11331.38|11331.38|11329.96|11329.96|11331.38|11331.38|11329.96|11329.96|0
1606831090000|2020-12-01 13:58:10|11330.08|11330.08|11330.27|11330.27|11330.9|11330.9|11329.84|11329.84|0
1606831100000|2020-12-01 13:58:20|11329.92|11329.92|11330.75|11330.75|11330.75|11330.75|11329.92|11329.92|0
1606831110000|2020-12-01 13:58:30|11330.35|11330.35|11330.31|11330.31|11330.35|11330.35|11330.31|11330.31|0
1606831120000|2020-12-01 13:58:40|11330.48|11330.48|11330.59|11330.59|11330.88|11330.88|11330.48|11330.48|0
1606831130000|2020-12-01 13:58:50|11330.66|11330.66|11330.66|11330.66|11330.66|11330.66|11330.66|11330.66|0
1606831140000|2020-12-01 13:59:00|11330.88|11330.88|11328.59|11328.59|11330.88|11330.88|11328.59|11328.59|0
1606831150000|2020-12-01 13:59:10|11329.41|11329.41|11328.4|11328.4|11329.56|11329.56|11328.4|11328.4|0
1606831160000|2020-12-01 13:59:20|11328.48|11328.48|11329.16|11329.16|11329.16|11329.16|11328.48|11328.48|0
1606831170000|2020-12-01 13:59:30|11328.33|11328.33|11328.33|11328.33|11328.33|11328.33|11328.33|11328.33|0
1606831180000|2020-12-01 13:59:40|11328.57|11328.57|11328.57|11328.57|11328.57|11328.57|11328.57|11328.57|0
1606831190000|2020-12-01 13:59:50|11328.4|11328.4|11328.74|11328.74|11328.74|11328.74|11328.4|11328.4|0
1606831200000|2020-12-01 14:00:00|11328.11|11328.11|11327.52|11327.52|11329.23|11329.23|11327.52|11327.52|0
1606831210000|2020-12-01 14:00:10|11326.9|11326.9|11326.65|11326.65|11326.9|11326.9|11326.65|11326.65|0
1606831220000|2020-12-01 14:00:20|11326.54|11326.54|11326.99|11326.99|11326.99|11326.99|11326.54|11326.54|0
1606831230000|2020-12-01 14:00:30|11327.05|11327.05|11326.95|11326.95|11327.18|11327.18|11326.95|11326.95|0
1606831240000|2020-12-01 14:00:40|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|0
1606831250000|2020-12-01 14:00:50|11327.86|11327.86|11328.37|11328.37|11328.37|11328.37|11327.86|11327.86|0
1606831260000|2020-12-01 14:01:00|11328.28|11328.28|11328.28|11328.28|11328.28|11328.28|11328.28|11328.28|0
1606831270000|2020-12-01 14:01:10|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|11328.13|0
1606831310000|2020-12-01 14:01:50|11328.08|11328.08|11328.08|11328.08|11328.08|11328.08|11328.08|11328.08|0
1606831320000|2020-12-01 14:02:00|11328.59|11328.59|11327.26|11327.26|11329.27|11329.27|11327.26|11327.26|0
1606831330000|2020-12-01 14:02:10|11326.97|11326.97|11327.11|11327.11|11327.11|11327.11|11326.97|11326.97|0
1606831340000|2020-12-01 14:02:20|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|0
1606831350000|2020-12-01 14:02:30|11326.37|11326.37|11325.08|11325.08|11326.37|11326.37|11325.08|11325.08|0
1606831360000|2020-12-01 14:02:40|11324.26|11324.26|11323.55|11323.55|11324.49|11324.49|11323.55|11323.55|0
1606831370000|2020-12-01 14:02:50|11323.12|11323.12|11326.25|11326.25|11326.25|11326.25|11322.92|11322.92|0
1606831380000|2020-12-01 14:03:00|11325.87|11325.87|11325.87|11325.87|11325.87|11325.87|11325.87|11325.87|0
1606831390000|2020-12-01 14:03:10|11325.75|11325.75|11326.14|11326.14|11326.17|11326.17|11325.35|11325.35|0
1606831400000|2020-12-01 14:03:20|11326.43|11326.43|11325.8|11325.8|11326.43|11326.43|11325.8|11325.8|0
1606831410000|2020-12-01 14:03:30|11325.18|11325.18|11324.12|11324.12|11325.18|11325.18|11324.12|11324.12|0
1606831430000|2020-12-01 14:03:50|11324.24|11324.24|11325.61|11325.61|11325.89|11325.89|11324.24|11324.24|0
1606831450000|2020-12-01 14:04:10|11325.49|11325.49|11326.2|11326.2|11326.48|11326.48|11325.49|11325.49|0
1606831460000|2020-12-01 14:04:20|11326.31|11326.31|11326.31|11326.31|11326.31|11326.31|11326.31|11326.31|0
1606831470000|2020-12-01 14:04:30|11326.4|11326.4|11326.4|11326.4|11326.4|11326.4|11326.4|11326.4|0
1606831480000|2020-12-01 14:04:40|11326.63|11326.63|11326.63|11326.63|11326.63|11326.63|11326.63|11326.63|0
1606831490000|2020-12-01 14:04:50|11325.81|11325.81|11324.87|11324.87|11325.81|11325.81|11324.87|11324.87|0
1606831500000|2020-12-01 14:05:00|11325.49|11325.49|11327.17|11327.17|11328.13|11328.13|11325.49|11325.49|0
1606831510000|2020-12-01 14:05:10|11327.46|11327.46|11327.89|11327.89|11327.89|11327.89|11327.46|11327.46|0
1606831520000|2020-12-01 14:05:20|11327.38|11327.38|11327.21|11327.21|11327.38|11327.38|11327.21|11327.21|0
1606831530000|2020-12-01 14:05:30|11327.33|11327.33|11327.7|11327.7|11327.7|11327.7|11327.33|11327.33|0
1606831540000|2020-12-01 14:05:40|11328.94|11328.94|11329.04|11329.04|11329.04|11329.04|11328.77|11328.77|0
1606831550000|2020-12-01 14:05:50|11329.16|11329.16|11327.58|11327.58|11329.28|11329.28|11327.58|11327.58|0
1606831560000|2020-12-01 14:06:00|11327.66|11327.66|11328.37|11328.37|11328.37|11328.37|11327.54|11327.54|0
1606831570000|2020-12-01 14:06:10|11328.61|11328.61|11328.37|11328.37|11328.61|11328.61|11328.37|11328.37|0
1606831580000|2020-12-01 14:06:20|11328.99|11328.99|11329.61|11329.61|11329.61|11329.61|11328.99|11328.99|0
1606831590000|2020-12-01 14:06:30|11329.48|11329.48|11329.36|11329.36|11329.48|11329.48|11329.36|11329.36|0
1606831610000|2020-12-01 14:06:50|11329.46|11329.46|11329.73|11329.73|11329.73|11329.73|11329.46|11329.46|0
1606831630000|2020-12-01 14:07:10|11328.9|11328.9|11328.52|11328.52|11328.9|11328.9|11327.7|11327.7|0
1606831640000|2020-12-01 14:07:20|11328.4|11328.4|11328.4|11328.4|11328.4|11328.4|11328.4|11328.4|0
1606831650000|2020-12-01 14:07:30|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|11328.53|0
1606831660000|2020-12-01 14:07:40|11328.9|11328.9|11329.86|11329.86|11329.86|11329.86|11328.9|11328.9|0
1606831670000|2020-12-01 14:07:50|11330.09|11330.09|11328.45|11328.45|11330.09|11330.09|11328.45|11328.45|0
1606831680000|2020-12-01 14:08:00|11328.15|11328.15|11326.62|11326.62|11328.15|11328.15|11326.62|11326.62|0
1606831690000|2020-12-01 14:08:10|11326.15|11326.15|11325.45|11325.45|11326.15|11326.15|11325.33|11325.33|0
1606831700000|2020-12-01 14:08:20|11326.07|11326.07|11326.36|11326.36|11326.36|11326.36|11326.07|11326.07|0
1606831710000|2020-12-01 14:08:30|11326.65|11326.65|11327.27|11327.27|11327.27|11327.27|11326.65|11326.65|0
1606831720000|2020-12-01 14:08:40|11327.37|11327.37|11327.75|11327.75|11327.75|11327.75|11327.37|11327.37|0
1606831730000|2020-12-01 14:08:50|11327.99|11327.99|11328.84|11328.84|11328.84|11328.84|11327.99|11327.99|0
1606831740000|2020-12-01 14:09:00|11329.18|11329.18|11328.35|11328.35|11329.18|11329.18|11328.35|11328.35|0
1606831750000|2020-12-01 14:09:10|11328.4|11328.4|11328.17|11328.17|11328.4|11328.4|11328.17|11328.17|0
1606831760000|2020-12-01 14:09:20|11328.19|11328.19|11328.43|11328.43|11328.43|11328.43|11328.19|11328.19|0
1606831770000|2020-12-01 14:09:30|11328.6|11328.6|11328.6|11328.6|11328.6|11328.6|11328.6|11328.6|0
1606831780000|2020-12-01 14:09:40|11328.48|11328.48|11328.48|11328.48|11328.48|11328.48|11328.48|11328.48|0
1606831790000|2020-12-01 14:09:50|11328.58|11328.58|11328.58|11328.58|11328.58|11328.58|11328.58|11328.58|0
1606831820000|2020-12-01 14:10:20|11328.34|11328.34|11328.34|11328.34|11328.34|11328.34|11328.34|11328.34|0
1606831830000|2020-12-01 14:10:30|11328.46|11328.46|11329.1|11329.1|11329.1|11329.1|11328.46|11328.46|0
1606831840000|2020-12-01 14:10:40|11329.48|11329.48|11330.43|11330.43|11331.38|11331.38|11329.48|11329.48|0
1606831860000|2020-12-01 14:11:00|11329.81|11329.81|11329.96|11329.96|11329.96|11329.96|11329.81|11329.81|0
1606831870000|2020-12-01 14:11:10|11329.93|11329.93|11329.69|11329.69|11329.93|11329.93|11329.69|11329.69|0
1606831880000|2020-12-01 14:11:20|11329.28|11329.28|11327.12|11327.12|11329.28|11329.28|11327.12|11327.12|0
1606831890000|2020-12-01 14:11:30|11327.21|11327.21|11326.59|11326.59|11327.21|11327.21|11326.59|11326.59|0
1606831900000|2020-12-01 14:11:40|11326.36|11326.36|11326.19|11326.19|11326.36|11326.36|11326.02|11326.02|0
1606831920000|2020-12-01 14:12:00|11326.43|11326.43|11325.63|11325.63|11326.43|11326.43|11325.63|11325.63|0
1606831930000|2020-12-01 14:12:10|11325.87|11325.87|11325.87|11325.87|11325.87|11325.87|11325.87|11325.87|0
1606831940000|2020-12-01 14:12:20|11325.36|11325.36|11324.2|11324.2|11325.36|11325.36|11324.2|11324.2|0
1606831960000|2020-12-01 14:12:40|11324.78|11324.78|11324.92|11324.92|11324.92|11324.92|11324.78|11324.78|0
1606831970000|2020-12-01 14:12:50|11325.07|11325.07|11324.45|11324.45|11325.07|11325.07|11324.45|11324.45|0
1606831980000|2020-12-01 14:13:00|11324.57|11324.57|11324.39|11324.39|11324.57|11324.57|11324.38|11324.38|0
1606831990000|2020-12-01 14:13:10|11324.62|11324.62|11324.01|11324.01|11324.62|11324.62|11323.86|11323.86|0
1606832000000|2020-12-01 14:13:20|11324.2|11324.2|11324.27|11324.27|11324.27|11324.27|11324.2|11324.2|0
1606832010000|2020-12-01 14:13:30|11324.3|11324.3|11324.53|11324.53|11324.53|11324.53|11324.3|11324.3|0
1606832020000|2020-12-01 14:13:40|11324.73|11324.73|11323.64|11323.64|11324.73|11324.73|11323.64|11323.64|0
1606832030000|2020-12-01 14:13:50|11323.76|11323.76|11323.25|11323.25|11323.76|11323.76|11323.25|11323.25|0
1606832040000|2020-12-01 14:14:00|11323.76|11323.76|11321.93|11321.93|11323.76|11323.76|11321.93|11321.93|0
1606832050000|2020-12-01 14:14:10|11321.81|11321.81|11321.88|11321.88|11322.21|11322.21|11321.81|11321.81|0
1606832060000|2020-12-01 14:14:20|11321.78|11321.78|11321.42|11321.42|11321.88|11321.88|11321.19|11321.19|0
1606832070000|2020-12-01 14:14:30|11321.71|11321.71|11321.83|11321.83|11321.83|11321.83|11321.71|11321.71|0
1606832080000|2020-12-01 14:14:40|11321.54|11321.54|11321.54|11321.54|11321.54|11321.54|11321.54|11321.54|0
1606832090000|2020-12-01 14:14:50|11322.22|11322.22|11323.86|11323.86|11324.15|11324.15|11322.22|11322.22|0
1606832100000|2020-12-01 14:15:00|11323.69|11323.69|11323.44|11323.44|11323.69|11323.69|11323.44|11323.44|0
1606832110000|2020-12-01 14:15:10|11323.56|11323.56|11323.75|11323.75|11323.75|11323.75|11323.56|11323.56|0
1606832120000|2020-12-01 14:15:20|11323.62|11323.62|11323.4|11323.4|11324.08|11324.08|11323.4|11323.4|0
1606832130000|2020-12-01 14:15:30|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|0
1606832140000|2020-12-01 14:15:40|11324.25|11324.25|11325.1|11325.1|11325.1|11325.1|11324.14|11324.14|0
1606832150000|2020-12-01 14:15:50|11325.22|11325.22|11325.51|11325.51|11325.51|11325.51|11325.22|11325.22|0
1606832180000|2020-12-01 14:16:20|11325.27|11325.27|11325.78|11325.78|11325.78|11325.78|11325.27|11325.27|0
1606832210000|2020-12-01 14:16:50|11326.12|11326.12|11325.89|11325.89|11326.12|11326.12|11325.89|11325.89|0
1606832230000|2020-12-01 14:17:10|11327.42|11327.42|11327.42|11327.42|11327.42|11327.42|11327.42|11327.42|0
1606832240000|2020-12-01 14:17:20|11327.29|11327.29|11327.15|11327.15|11327.29|11327.29|11327.15|11327.15|0
1606832250000|2020-12-01 14:17:30|11326.33|11326.33|11326.14|11326.14|11326.33|11326.33|11326.14|11326.14|0
1606832260000|2020-12-01 14:17:40|11325.93|11325.93|11326.39|11326.39|11326.39|11326.39|11325.57|11325.57|0
1606832270000|2020-12-01 14:17:50|11326.16|11326.16|11326.16|11326.16|11326.16|11326.16|11326.16|11326.16|0
1606832290000|2020-12-01 14:18:10|11326.04|11326.04|11326.04|11326.04|11326.04|11326.04|11326.04|11326.04|0
1606832300000|2020-12-01 14:18:20|11326.19|11326.19|11325.94|11325.94|11326.19|11326.19|11325.83|11325.83|0
1606832320000|2020-12-01 14:18:40|11326.06|11326.06|11327.08|11327.08|11327.51|11327.51|11326.06|11326.06|0
1606832330000|2020-12-01 14:18:50|11327.19|11327.19|11327.31|11327.31|11327.31|11327.31|11327.19|11327.19|0
1606832340000|2020-12-01 14:19:00|11327.19|11327.19|11327.19|11327.19|11327.19|11327.19|11327.19|11327.19|0
1606832350000|2020-12-01 14:19:10|11326.72|11326.72|11327.28|11327.28|11327.28|11327.28|11326.72|11326.72|0
1606832360000|2020-12-01 14:19:20|11327.64|11327.64|11327.21|11327.21|11327.64|11327.64|11327.21|11327.21|0
1606832370000|2020-12-01 14:19:30|11327.96|11327.96|11327.93|11327.93|11328.35|11328.35|11327.87|11327.87|0
1606832380000|2020-12-01 14:19:40|11327.11|11327.11|11326.17|11326.17|11327.11|11327.11|11326.17|11326.17|0
1606832390000|2020-12-01 14:19:50|11326.31|11326.31|11325.48|11325.48|11326.48|11326.48|11325.48|11325.48|0
1606832400000|2020-12-01 14:20:00|11325.65|11325.65|11326.71|11326.71|11326.71|11326.71|11325.65|11325.65|0
1606832410000|2020-12-01 14:20:10|11326.42|11326.42|11325.98|11325.98|11326.56|11326.56|11325.98|11325.98|0
1606832420000|2020-12-01 14:20:20|11326.49|11326.49|11326.26|11326.26|11326.49|11326.49|11326.26|11326.26|0
1606832430000|2020-12-01 14:20:30|11326.16|11326.16|11325.75|11325.75|11326.16|11326.16|11325.75|11325.75|0
1606832440000|2020-12-01 14:20:40|11325.55|11325.55|11326.06|11326.06|11326.06|11326.06|11325.55|11325.55|0
1606832450000|2020-12-01 14:20:50|11325.92|11325.92|11326.84|11326.84|11326.84|11326.84|11325.92|11325.92|0
1606832460000|2020-12-01 14:21:00|11326.99|11326.99|11326.99|11326.99|11326.99|11326.99|11326.99|11326.99|0
1606832470000|2020-12-01 14:21:10|11326.87|11326.87|11326.43|11326.43|11326.87|11326.87|11326.43|11326.43|0
1606832480000|2020-12-01 14:21:20|11325.19|11325.19|11324.56|11324.56|11325.19|11325.19|11324.56|11324.56|0
1606832490000|2020-12-01 14:21:30|11324.33|11324.33|11324.62|11324.62|11324.62|11324.62|11324.33|11324.33|0
1606832500000|2020-12-01 14:21:40|11324.26|11324.26|11325.25|11325.25|11326.07|11326.07|11324.13|11324.13|0
1606832510000|2020-12-01 14:21:50|11326.07|11326.07|11325.25|11325.25|11326.07|11326.07|11325.25|11325.25|0
1606832520000|2020-12-01 14:22:00|11325.13|11325.13|11324.9|11324.9|11325.13|11325.13|11324.9|11324.9|0
1606832530000|2020-12-01 14:22:10|11324.71|11324.71|11325.03|11325.03|11325.03|11325.03|11324.65|11324.65|0
1606832540000|2020-12-01 14:22:20|11324.91|11324.91|11324.56|11324.56|11324.91|11324.91|11324.44|11324.44|0
1606832550000|2020-12-01 14:22:30|11323.2|11323.2|11323.44|11323.44|11323.44|11323.44|11323.2|11323.2|0
1606832560000|2020-12-01 14:22:40|11323.61|11323.61|11323.32|11323.32|11323.61|11323.61|11323.32|11323.32|0
1606832590000|2020-12-01 14:23:10|11322.98|11322.98|11325.21|11325.21|11325.21|11325.21|11322.98|11322.98|0
1606832600000|2020-12-01 14:23:20|11324.92|11324.92|11324.42|11324.42|11324.92|11324.92|11324.42|11324.42|0
1606832610000|2020-12-01 14:23:30|11324.27|11324.27|11324.9|11324.9|11325.09|11325.09|11324.27|11324.27|0
1606832620000|2020-12-01 14:23:40|11325.1|11325.1|11323.47|11323.47|11325.1|11325.1|11323.47|11323.47|0
1606832630000|2020-12-01 14:23:50|11323.71|11323.71|11323.52|11323.52|11323.71|11323.71|11323.52|11323.52|0
1606832640000|2020-12-01 14:24:00|11323.69|11323.69|11323.99|11323.99|11323.99|11323.99|11323.69|11323.69|0
1606832660000|2020-12-01 14:24:20|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|11324.13|0
1606832670000|2020-12-01 14:24:30|11324.5|11324.5|11324.86|11324.86|11324.86|11324.86|11324.5|11324.5|0
1606832680000|2020-12-01 14:24:40|11324.24|11324.24|11324.4|11324.4|11324.4|11324.4|11324.11|11324.11|0
1606832690000|2020-12-01 14:24:50|11324.16|11324.16|11325.14|11325.14|11325.14|11325.14|11324.16|11324.16|0
1606832700000|2020-12-01 14:25:00|11325.07|11325.07|11325.07|11325.07|11325.07|11325.07|11325.07|11325.07|0
1606832720000|2020-12-01 14:25:20|11325.36|11325.36|11324.44|11324.44|11326.31|11326.31|11324.44|11324.44|0
1606832730000|2020-12-01 14:25:30|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|0
1606832750000|2020-12-01 14:25:50|11324.83|11324.83|11324.12|11324.12|11324.98|11324.98|11324.12|11324.12|0
1606832770000|2020-12-01 14:26:10|11324.29|11324.29|11325.15|11325.15|11325.15|11325.15|11324.12|11324.12|0
1606832780000|2020-12-01 14:26:20|11325.04|11325.04|11325.82|11325.82|11326.01|11326.01|11325.04|11325.04|0
1606832790000|2020-12-01 14:26:30|11325.59|11325.59|11326.92|11326.92|11327.04|11327.04|11325.59|11325.59|0
1606832800000|2020-12-01 14:26:40|11326.89|11326.89|11326.84|11326.84|11326.89|11326.89|11326.84|11326.84|0
1606832810000|2020-12-01 14:26:50|11326.67|11326.67|11326.74|11326.74|11326.74|11326.74|11326.03|11326.03|0
1606832820000|2020-12-01 14:27:00|11328.39|11328.39|11328.39|11328.39|11328.39|11328.39|11328.39|11328.39|0
1606832830000|2020-12-01 14:27:10|11328.27|11328.27|11328.27|11328.27|11328.27|11328.27|11328.27|11328.27|0
1606832840000|2020-12-01 14:27:20|11328.39|11328.39|11327.07|11327.07|11328.39|11328.39|11327.07|11327.07|0
1606832850000|2020-12-01 14:27:30|11326.92|11326.92|11326.93|11326.93|11326.93|11326.93|11326.64|11326.64|0
1606832860000|2020-12-01 14:27:40|11326.81|11326.81|11326.81|11326.81|11326.81|11326.81|11326.81|11326.81|0
1606832880000|2020-12-01 14:28:00|11326.69|11326.69|11326.56|11326.56|11326.81|11326.81|11326.56|11326.56|0
1606832890000|2020-12-01 14:28:10|11326.71|11326.71|11326.71|11326.71|11326.71|11326.71|11326.71|11326.71|0
1606832900000|2020-12-01 14:28:20|11326.42|11326.42|11327.29|11327.29|11327.29|11327.29|11326.42|11326.42|0
1606832910000|2020-12-01 14:28:30|11326.82|11326.82|11326.83|11326.83|11327.04|11327.04|11326.76|11326.76|0
1606832920000|2020-12-01 14:28:40|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|11327.21|0
1606832930000|2020-12-01 14:28:50|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|0
1606832940000|2020-12-01 14:29:00|11325.72|11325.72|11326.54|11326.54|11326.71|11326.71|11325.72|11325.72|0
1606832950000|2020-12-01 14:29:10|11326.78|11326.78|11326.15|11326.15|11326.78|11326.78|11326.15|11326.15|0
1606832970000|2020-12-01 14:29:30|11326.06|11326.06|11325.77|11325.77|11326.06|11326.06|11325.77|11325.77|0
1606832990000|2020-12-01 14:29:50|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|11325.66|0
1606833000000|2020-12-01 14:30:00|11326.5|11326.5|11330.34|11330.34|11330.51|11330.51|11326.5|11326.5|0
1606833010000|2020-12-01 14:30:10|11330.49|11330.49|11330.43|11330.43|11330.61|11330.61|11330.32|11330.32|0
1606833020000|2020-12-01 14:30:20|11330.09|11330.09|11329.99|11329.99|11330.26|11330.26|11329.14|11329.14|0
1606833030000|2020-12-01 14:30:30|11329.31|11329.31|11332.51|11332.51|11332.51|11332.51|11328.39|11328.39|0
1606833040000|2020-12-01 14:30:40|11332.63|11332.63|11332.5|11332.5|11332.63|11332.63|11331.67|11331.67|0
1606833050000|2020-12-01 14:30:50|11332.73|11332.73|11332.15|11332.15|11332.73|11332.73|11332.15|11332.15|0
1606833060000|2020-12-01 14:31:00|11332.44|11332.44|11330.31|11330.31|11332.51|11332.51|11330.08|11330.08|0
1606833070000|2020-12-01 14:31:10|11330.48|11330.48|11331.35|11331.35|11331.57|11331.57|11330.48|11330.48|0
1606833080000|2020-12-01 14:31:20|11331.25|11331.25|11331.41|11331.41|11331.41|11331.41|11331.12|11331.12|0
1606833090000|2020-12-01 14:31:30|11332.24|11332.24|11332.11|11332.11|11332.24|11332.24|11332.11|11332.11|0
1606833100000|2020-12-01 14:31:40|11331.26|11331.26|11331.79|11331.79|11332.08|11332.08|11331.26|11331.26|0
1606833110000|2020-12-01 14:31:50|11331.86|11331.86|11331.68|11331.68|11331.86|11331.86|11331.68|11331.68|0
1606833120000|2020-12-01 14:32:00|11334.15|11334.15|11335.55|11335.55|11335.55|11335.55|11334.15|11334.15|0
1606833130000|2020-12-01 14:32:10|11336.37|11336.37|11336.01|11336.01|11336.37|11336.37|11336.01|11336.01|0
1606833140000|2020-12-01 14:32:20|11336.83|11336.83|11337.36|11337.36|11337.66|11337.66|11336.83|11336.83|0
1606833150000|2020-12-01 14:32:30|11337.43|11337.43|11337.57|11337.57|11337.57|11337.57|11337.43|11337.43|0
1606833160000|2020-12-01 14:32:40|11337.38|11337.38|11335.8|11335.8|11337.38|11337.38|11335.8|11335.8|0
1606833170000|2020-12-01 14:32:50|11337.05|11337.05|11337.92|11337.92|11338.33|11338.33|11336.65|11336.65|0
1606833180000|2020-12-01 14:33:00|11338.45|11338.45|11341.57|11341.57|11341.57|11341.57|11338.45|11338.45|0
1606833190000|2020-12-01 14:33:10|11340.75|11340.75|11340.94|11340.94|11341.46|11341.46|11340.75|11340.75|0
1606833200000|2020-12-01 14:33:20|11341.11|11341.11|11341.11|11341.11|11341.11|11341.11|11341.11|11341.11|0
1606833210000|2020-12-01 14:33:30|11339.86|11339.86|11339.99|11339.99|11339.99|11339.99|11339.86|11339.86|0
1606833220000|2020-12-01 14:33:40|11339.76|11339.76|11339.75|11339.75|11339.76|11339.76|11339.52|11339.52|0
1606833230000|2020-12-01 14:33:50|11339.64|11339.64|11339.58|11339.58|11339.93|11339.93|11339.47|11339.47|0
1606833240000|2020-12-01 14:34:00|11338.96|11338.96|11337.81|11337.81|11338.96|11338.96|11337.81|11337.81|0
1606833260000|2020-12-01 14:34:20|11336.98|11336.98|11336.75|11336.75|11336.98|11336.98|11336.75|11336.75|0
1606833270000|2020-12-01 14:34:30|11336.58|11336.58|11336.39|11336.39|11336.58|11336.58|11336.39|11336.39|0
1606833280000|2020-12-01 14:34:40|11336.15|11336.15|11336.15|11336.15|11336.15|11336.15|11336.15|11336.15|0
1606833290000|2020-12-01 14:34:50|11335.79|11335.79|11336.11|11336.11|11336.11|11336.11|11335.42|11335.42|0
1606833300000|2020-12-01 14:35:00|11336.93|11336.93|11337.13|11337.13|11337.76|11337.76|11336.93|11336.93|0
1606833310000|2020-12-01 14:35:10|11337.58|11337.58|11339.45|11339.45|11339.45|11339.45|11337.58|11337.58|0
1606833320000|2020-12-01 14:35:20|11339.11|11339.11|11340.07|11340.07|11340.07|11340.07|11339.11|11339.11|0
1606833340000|2020-12-01 14:35:40|11340.58|11340.58|11339.75|11339.75|11340.58|11340.58|11339.75|11339.75|0
1606833350000|2020-12-01 14:35:50|11339.62|11339.62|11339.77|11339.77|11340|11340|11339.62|11339.62|0
1606833360000|2020-12-01 14:36:00|11340.06|11340.06|11340.35|11340.35|11340.35|11340.35|11339.83|11339.83|0
1606833370000|2020-12-01 14:36:10|11339.53|11339.53|11339.41|11339.41|11339.53|11339.53|11339.41|11339.41|0
1606833380000|2020-12-01 14:36:20|11339.7|11339.7|11341.06|11341.06|11341.06|11341.06|11339.7|11339.7|0
1606833390000|2020-12-01 14:36:30|11341.29|11341.29|11341.41|11341.41|11341.41|11341.41|11341.29|11341.29|0
1606833400000|2020-12-01 14:36:40|11341.92|11341.92|11341.81|11341.81|11342.03|11342.03|11341.81|11341.81|0
1606833410000|2020-12-01 14:36:50|11341.68|11341.68|11339.86|11339.86|11341.68|11341.68|11339.86|11339.86|0
1606833420000|2020-12-01 14:37:00|11339.96|11339.96|11340.62|11340.62|11341.68|11341.68|11339.96|11339.96|0
1606833430000|2020-12-01 14:37:10|11340.69|11340.69|11340.03|11340.03|11340.86|11340.86|11340.03|11340.03|0
1606833440000|2020-12-01 14:37:20|11340.27|11340.27|11340.15|11340.15|11340.27|11340.27|11340.15|11340.15|0
1606833460000|2020-12-01 14:37:40|11341.02|11341.02|11341.37|11341.37|11341.37|11341.37|11341.02|11341.02|0
1606833470000|2020-12-01 14:37:50|11342.05|11342.05|11341.36|11341.36|11342.18|11342.18|11341.36|11341.36|0
1606833480000|2020-12-01 14:38:00|11341.71|11341.71|11340.96|11340.96|11341.71|11341.71|11340.39|11340.39|0
1606833490000|2020-12-01 14:38:10|11341.3|11341.3|11340.71|11340.71|11341.67|11341.67|11340.61|11340.61|0
1606833500000|2020-12-01 14:38:20|11339.88|11339.88|11339.61|11339.61|11339.88|11339.88|11339.61|11339.61|0
1606833510000|2020-12-01 14:38:30|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|0
1606833520000|2020-12-01 14:38:40|11340.19|11340.19|11339.9|11339.9|11340.19|11340.19|11339.9|11339.9|0
1606833530000|2020-12-01 14:38:50|11339.08|11339.08|11339.08|11339.08|11339.08|11339.08|11339.08|11339.08|0
1606833540000|2020-12-01 14:39:00|11339.7|11339.7|11340.18|11340.18|11340.18|11340.18|11339.7|11339.7|0
1606833550000|2020-12-01 14:39:10|11340.27|11340.27|11340.7|11340.7|11340.7|11340.7|11340.27|11340.27|0
1606833560000|2020-12-01 14:39:20|11340.58|11340.58|11340.69|11340.69|11340.69|11340.69|11340.46|11340.46|0
1606833570000|2020-12-01 14:39:30|11339.45|11339.45|11337.38|11337.38|11339.45|11339.45|11337.26|11337.26|0
1606833580000|2020-12-01 14:39:40|11337.26|11337.26|11335.61|11335.61|11337.26|11337.26|11335.61|11335.61|0
1606833590000|2020-12-01 14:39:50|11335.49|11335.49|11335.14|11335.14|11335.49|11335.49|11335.14|11335.14|0
1606833600000|2020-12-01 14:40:00|11335.02|11335.02|11334.22|11334.22|11335.02|11335.02|11334.22|11334.22|0
1606833610000|2020-12-01 14:40:10|11334.34|11334.34|11334.33|11334.33|11334.34|11334.34|11334.09|11334.09|0
1606833630000|2020-12-01 14:40:30|11333.51|11333.51|11333.75|11333.75|11333.75|11333.75|11333.51|11333.51|0
1606833640000|2020-12-01 14:40:40|11333.87|11333.87|11333.87|11333.87|11333.87|11333.87|11333.87|11333.87|0
1606833650000|2020-12-01 14:40:50|11333.53|11333.53|11336.98|11336.98|11336.98|11336.98|11333.15|11333.15|0
1606833660000|2020-12-01 14:41:00|11337.8|11337.8|11339.37|11339.37|11339.37|11339.37|11337.8|11337.8|0
1606833670000|2020-12-01 14:41:10|11340.2|11340.2|11339.91|11339.91|11340.2|11340.2|11339.91|11339.91|0
1606833680000|2020-12-01 14:41:20|11340.01|11340.01|11340.54|11340.54|11340.54|11340.54|11339.48|11339.48|0
1606833690000|2020-12-01 14:41:30|11340.66|11340.66|11342.19|11342.19|11342.19|11342.19|11340.49|11340.49|0
1606833700000|2020-12-01 14:41:40|11342.08|11342.08|11342.56|11342.56|11343.07|11343.07|11342.08|11342.08|0
1606833710000|2020-12-01 14:41:50|11342.39|11342.39|11342.22|11342.22|11342.39|11342.39|11342.05|11342.05|0
1606833720000|2020-12-01 14:42:00|11342.84|11342.84|11345.22|11345.22|11345.36|11345.36|11342.84|11342.84|0
1606833730000|2020-12-01 14:42:10|11344.87|11344.87|11343.37|11343.37|11344.87|11344.87|11343.03|11343.03|0
1606833740000|2020-12-01 14:42:20|11343.28|11343.28|11344.1|11344.1|11344.1|11344.1|11343.28|11343.28|0
1606833750000|2020-12-01 14:42:30|11343.81|11343.81|11343.35|11343.35|11343.81|11343.81|11343.35|11343.35|0
1606833760000|2020-12-01 14:42:40|11342.62|11342.62|11342.62|11342.62|11342.62|11342.62|11342.62|11342.62|0
1606833770000|2020-12-01 14:42:50|11342.5|11342.5|11343.2|11343.2|11343.33|11343.33|11342.5|11342.5|0
1606833780000|2020-12-01 14:43:00|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|11342.49|0
1606833790000|2020-12-01 14:43:10|11343.32|11343.32|11343.56|11343.56|11343.56|11343.56|11343.32|11343.32|0
1606833800000|2020-12-01 14:43:20|11343.46|11343.46|11342.93|11342.93|11343.46|11343.46|11342.5|11342.5|0
1606833810000|2020-12-01 14:43:30|11343.55|11343.55|11342.72|11342.72|11343.55|11343.55|11342.72|11342.72|0
1606833820000|2020-12-01 14:43:40|11342.49|11342.49|11343.31|11343.31|11343.31|11343.31|11342.49|11342.49|0
1606833830000|2020-12-01 14:43:50|11344.14|11344.14|11344.14|11344.14|11344.14|11344.14|11344.14|11344.14|0
1606833840000|2020-12-01 14:44:00|11343.86|11343.86|11343.81|11343.81|11343.86|11343.86|11343.39|11343.39|0
1606833850000|2020-12-01 14:44:10|11344.63|11344.63|11345.8|11345.8|11345.8|11345.8|11344.63|11344.63|0
1606833860000|2020-12-01 14:44:20|11346.42|11346.42|11346.42|11346.42|11346.42|11346.42|11346.42|11346.42|0
1606833870000|2020-12-01 14:44:30|11345.98|11345.98|11348.72|11348.72|11349.1|11349.1|11345.89|11345.89|0
1606833880000|2020-12-01 14:44:40|11349.02|11349.02|11349.37|11349.37|11349.37|11349.37|11349.02|11349.02|0
1606833890000|2020-12-01 14:44:50|11349.99|11349.99|11351.63|11351.63|11351.63|11351.63|11349.99|11349.99|0
1606833900000|2020-12-01 14:45:00|11351.99|11351.99|11355.06|11355.06|11355.06|11355.06|11351.99|11351.99|0
1606833910000|2020-12-01 14:45:10|11355.37|11355.37|11352.47|11352.47|11355.75|11355.75|11352.47|11352.47|0
1606833920000|2020-12-01 14:45:20|11352.62|11352.62|11352.54|11352.54|11352.62|11352.62|11352.35|11352.35|0
1606833930000|2020-12-01 14:45:30|11352.73|11352.73|11353.73|11353.73|11353.73|11353.73|11352.73|11352.73|0
1606833940000|2020-12-01 14:45:40|11354.07|11354.07|11353.84|11353.84|11354.07|11354.07|11352.43|11352.43|0
1606833950000|2020-12-01 14:45:50|11354.22|11354.22|11355.18|11355.18|11355.18|11355.18|11354.22|11354.22|0
1606833960000|2020-12-01 14:46:00|11355.65|11355.65|11356.51|11356.51|11356.51|11356.51|11355.36|11355.36|0
1606833970000|2020-12-01 14:46:10|11357.27|11357.27|11357.75|11357.75|11357.75|11357.75|11357.27|11357.27|0
1606833980000|2020-12-01 14:46:20|11357.98|11357.98|11357.87|11357.87|11357.98|11357.98|11357.87|11357.87|0
1606834000000|2020-12-01 14:46:40|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|11357.63|0
1606834010000|2020-12-01 14:46:50|11356.81|11356.81|11356.44|11356.44|11357.27|11357.27|11356.44|11356.44|0
1606834020000|2020-12-01 14:47:00|11356.33|11356.33|11357.15|11357.15|11357.15|11357.15|11356.33|11356.33|0
1606834030000|2020-12-01 14:47:10|11357.77|11357.77|11358.68|11358.68|11358.73|11358.73|11357.77|11357.77|0
1606834040000|2020-12-01 14:47:20|11359.15|11359.15|11358.32|11358.32|11359.15|11359.15|11358.32|11358.32|0
1606834050000|2020-12-01 14:47:30|11358.04|11358.04|11358.04|11358.04|11358.04|11358.04|11358.04|11358.04|0
1606834060000|2020-12-01 14:47:40|11359.28|11359.28|11359.05|11359.05|11359.28|11359.28|11359.05|11359.05|0
1606834070000|2020-12-01 14:47:50|11358.81|11358.81|11357.52|11357.52|11358.81|11358.81|11357.52|11357.52|0
1606834080000|2020-12-01 14:48:00|11357.69|11357.69|11357.75|11357.75|11357.75|11357.75|11357.69|11357.69|0
1606834090000|2020-12-01 14:48:10|11358.62|11358.62|11358.16|11358.16|11358.69|11358.69|11357.87|11357.87|0
1606834100000|2020-12-01 14:48:20|11359.14|11359.14|11359.14|11359.14|11359.14|11359.14|11359.14|11359.14|0
1606834110000|2020-12-01 14:48:30|11359.31|11359.31|11359.65|11359.65|11359.65|11359.65|11359.31|11359.31|0
1606834130000|2020-12-01 14:48:50|11359.45|11359.45|11359.65|11359.65|11359.65|11359.65|11359.45|11359.45|0
1606834140000|2020-12-01 14:49:00|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|0
1606834160000|2020-12-01 14:49:20|11359.62|11359.62|11359.62|11359.62|11359.62|11359.62|11359.62|11359.62|0
1606834170000|2020-12-01 14:49:30|11359.45|11359.45|11361.45|11361.45|11361.45|11361.45|11358.94|11358.94|0
1606834180000|2020-12-01 14:49:40|11361.37|11361.37|11362.59|11362.59|11362.67|11362.67|11361.37|11361.37|0
1606834190000|2020-12-01 14:49:50|11362.67|11362.67|11362.67|11362.67|11362.67|11362.67|11362.67|11362.67|0
1606834200000|2020-12-01 14:50:00|11362.44|11362.44|11362.69|11362.69|11363.11|11363.11|11362.44|11362.44|0
1606834210000|2020-12-01 14:50:10|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|11363.51|0
1606834220000|2020-12-01 14:50:20|11363.63|11363.63|11364.25|11364.25|11364.25|11364.25|11363.63|11363.63|0
1606834230000|2020-12-01 14:50:30|11364.06|11364.06|11366.71|11366.71|11366.71|11366.71|11364.06|11364.06|0
1606834240000|2020-12-01 14:50:40|11367.06|11367.06|11368.96|11368.96|11368.96|11368.96|11367.06|11367.06|0
1606834250000|2020-12-01 14:50:50|11369.1|11369.1|11369.1|11369.1|11369.1|11369.1|11369.1|11369.1|0
1606834260000|2020-12-01 14:51:00|11369.44|11369.44|11369.44|11369.44|11369.44|11369.44|11369.44|11369.44|0
1606834270000|2020-12-01 14:51:10|11369.32|11369.32|11369.61|11369.61|11369.95|11369.95|11369.32|11369.32|0
1606834280000|2020-12-01 14:51:20|11369.37|11369.37|11369.03|11369.03|11369.4|11369.4|11369.03|11369.03|0
1606834290000|2020-12-01 14:51:30|11368.41|11368.41|11364.82|11364.82|11368.41|11368.41|11364.69|11364.69|0
1606834300000|2020-12-01 14:51:40|11364.58|11364.58|11364.52|11364.52|11364.58|11364.58|11364.52|11364.52|0
1606834310000|2020-12-01 14:51:50|11364.71|11364.71|11365.06|11365.06|11365.06|11365.06|11364.59|11364.59|0
1606834320000|2020-12-01 14:52:00|11365.53|11365.53|11365.09|11365.09|11365.67|11365.67|11365.09|11365.09|0
1606834330000|2020-12-01 14:52:10|11364.97|11364.97|11364.47|11364.47|11364.97|11364.97|11364.47|11364.47|0
1606834340000|2020-12-01 14:52:20|11364.67|11364.67|11364.58|11364.58|11364.67|11364.67|11364.58|11364.58|0
1606834370000|2020-12-01 14:52:50|11364.41|11364.41|11366.52|11366.52|11366.52|11366.52|11364.13|11364.13|0
1606834380000|2020-12-01 14:53:00|11366.63|11366.63|11367.11|11367.11|11368.24|11368.24|11366.63|11366.63|0
1606834390000|2020-12-01 14:53:10|11367.23|11367.23|11366.59|11366.59|11367.33|11367.33|11366.44|11366.44|0
1606834400000|2020-12-01 14:53:20|11366.4|11366.4|11366.48|11366.48|11366.62|11366.62|11366.2|11366.2|0
1606834410000|2020-12-01 14:53:30|11366.66|11366.66|11365.84|11365.84|11366.66|11366.66|11365.84|11365.84|0
1606834420000|2020-12-01 14:53:40|11366.04|11366.04|11366.99|11366.99|11366.99|11366.99|11365.92|11365.92|0
1606834430000|2020-12-01 14:53:50|11367.08|11367.08|11365.75|11365.75|11367.5|11367.5|11364.93|11364.93|0
1606834440000|2020-12-01 14:54:00|11365.99|11365.99|11366.81|11366.81|11366.81|11366.81|11365.99|11365.99|0
1606834450000|2020-12-01 14:54:10|11367.32|11367.32|11366.4|11366.4|11367.4|11367.4|11366.4|11366.4|0
1606834460000|2020-12-01 14:54:20|11366.98|11366.98|11367.71|11367.71|11367.71|11367.71|11366.98|11366.98|0
1606834470000|2020-12-01 14:54:30|11367.95|11367.95|11368.01|11368.01|11368.01|11368.01|11367.95|11367.95|0
1606834480000|2020-12-01 14:54:40|11367.84|11367.84|11367.96|11367.96|11367.96|11367.96|11367.84|11367.84|0
1606834490000|2020-12-01 14:54:50|11368.47|11368.47|11368.3|11368.3|11368.54|11368.54|11368.3|11368.3|0
1606834500000|2020-12-01 14:55:00|11367.9|11367.9|11367.64|11367.64|11367.9|11367.9|11367.64|11367.64|0
1606834510000|2020-12-01 14:55:10|11367.44|11367.44|11368.09|11368.09|11368.26|11368.26|11367.44|11367.44|0
1606834520000|2020-12-01 14:55:20|11368.24|11368.24|11367.45|11367.45|11368.24|11368.24|11367.27|11367.27|0
1606834530000|2020-12-01 14:55:30|11367.28|11367.28|11368.41|11368.41|11368.41|11368.41|11366.33|11366.33|0
1606834540000|2020-12-01 14:55:40|11368.48|11368.48|11367.95|11367.95|11368.65|11368.65|11366.73|11366.73|0
1606834550000|2020-12-01 14:55:50|11367.72|11367.72|11367.18|11367.18|11367.72|11367.72|11366.89|11366.89|0
1606834560000|2020-12-01 14:56:00|11366.95|11366.95|11367.63|11367.63|11367.71|11367.71|11366.95|11366.95|0
1606834570000|2020-12-01 14:56:10|11367.52|11367.52|11366.44|11366.44|11367.52|11367.52|11366.18|11366.18|0
1606834580000|2020-12-01 14:56:20|11366.73|11366.73|11364.57|11364.57|11366.97|11366.97|11364.57|11364.57|0
1606834590000|2020-12-01 14:56:30|11365.2|11365.2|11366.35|11366.35|11366.44|11366.44|11365.2|11365.2|0
1606834600000|2020-12-01 14:56:40|11366.23|11366.23|11366.23|11366.23|11366.23|11366.23|11366.23|11366.23|0
1606834610000|2020-12-01 14:56:50|11363.76|11363.76|11363.64|11363.64|11363.76|11363.76|11363.64|11363.64|0
1606834620000|2020-12-01 14:57:00|11364.03|11364.03|11363.73|11363.73|11364.03|11364.03|11363.58|11363.58|0
1606834630000|2020-12-01 14:57:10|11363.56|11363.56|11365.69|11365.69|11365.69|11365.69|11363.56|11363.56|0
1606834640000|2020-12-01 14:57:20|11366.52|11366.52|11366.17|11366.17|11366.99|11366.99|11366.17|11366.17|0
1606834650000|2020-12-01 14:57:30|11365.93|11365.93|11366.13|11366.13|11366.13|11366.13|11365.93|11365.93|0
1606834660000|2020-12-01 14:57:40|11366.25|11366.25|11366.04|11366.04|11366.35|11366.35|11365.53|11365.53|0
1606834670000|2020-12-01 14:57:50|11366.33|11366.33|11366.29|11366.29|11366.33|11366.33|11366.05|11366.05|0
1606834680000|2020-12-01 14:58:00|11366.53|11366.53|11366.79|11366.79|11366.79|11366.79|11366.53|11366.53|0
1606834690000|2020-12-01 14:58:10|11366.62|11366.62|11367.31|11367.31|11367.73|11367.73|11366.62|11366.62|0
1606834700000|2020-12-01 14:58:20|11367.6|11367.6|11367.3|11367.3|11367.6|11367.6|11366.77|11366.77|0
1606834710000|2020-12-01 14:58:30|11366.48|11366.48|11366.71|11366.71|11366.71|11366.71|11366.48|11366.48|0
1606834720000|2020-12-01 14:58:40|11366.95|11366.95|11366.12|11366.12|11366.95|11366.95|11366.12|11366.12|0
1606834730000|2020-12-01 14:58:50|11366.75|11366.75|11375.53|11375.53|11375.53|11375.53|11366.75|11366.75|0
1606834740000|2020-12-01 14:59:00|11375.56|11375.56|11372.85|11372.85|11376.03|11376.03|11372.85|11372.85|0
1606834750000|2020-12-01 14:59:10|11372.87|11372.87|11373.12|11373.12|11373.12|11373.12|11372.87|11372.87|0
1606834760000|2020-12-01 14:59:20|11372.78|11372.78|11372.61|11372.61|11372.85|11372.85|11372.61|11372.61|0
1606834770000|2020-12-01 14:59:30|11372.74|11372.74|11371.87|11371.87|11372.74|11372.74|11371.58|11371.58|0
1606834780000|2020-12-01 14:59:40|11372.23|11372.23|11372.11|11372.11|11372.23|11372.23|11372.11|11372.11|0
1606834790000|2020-12-01 14:59:50|11372.09|11372.09|11374.87|11374.87|11374.87|11374.87|11372.09|11372.09|0
1606834800000|2020-12-01 15:00:00|11376.12|11376.12|11377.19|11377.19|11377.32|11377.32|11375.47|11375.47|0
1606834810000|2020-12-01 15:00:10|11377.36|11377.36|11374.62|11374.62|11377.51|11377.51|11374.42|11374.42|0
1606834820000|2020-12-01 15:00:20|11374.33|11374.33|11374.22|11374.22|11374.33|11374.33|11373.69|11373.69|0
1606834830000|2020-12-01 15:00:30|11374.39|11374.39|11374.17|11374.17|11374.39|11374.39|11373.98|11373.98|0
1606834840000|2020-12-01 15:00:40|11374.02|11374.02|11373.09|11373.09|11374.02|11374.02|11373.09|11373.09|0
1606834850000|2020-12-01 15:00:50|11373.02|11373.02|11374.36|11374.36|11374.86|11374.86|11373.02|11373.02|0
1606834860000|2020-12-01 15:01:00|11374.63|11374.63|11374.51|11374.51|11374.8|11374.8|11374.51|11374.51|0
1606834870000|2020-12-01 15:01:10|11374.87|11374.87|11374.87|11374.87|11374.87|11374.87|11374.87|11374.87|0
1606834880000|2020-12-01 15:01:20|11375.69|11375.69|11376.21|11376.21|11376.21|11376.21|11375.69|11375.69|0
1606834890000|2020-12-01 15:01:30|11375.83|11375.83|11376.86|11376.86|11376.86|11376.86|11375.83|11375.83|0
1606834900000|2020-12-01 15:01:40|11376.5|11376.5|11376.79|11376.79|11376.79|11376.79|11376.13|11376.13|0
1606834910000|2020-12-01 15:01:50|11377.51|11377.51|11377.51|11377.51|11377.65|11377.65|11377.25|11377.25|0
1606834920000|2020-12-01 15:02:00|11377.65|11377.65|11377.54|11377.54|11377.89|11377.89|11376.81|11376.81|0
1606834930000|2020-12-01 15:02:10|11377.32|11377.32|11378.24|11378.24|11378.24|11378.24|11377.21|11377.21|0
1606834940000|2020-12-01 15:02:20|11378.36|11378.36|11377.29|11377.29|11378.36|11378.36|11377.29|11377.29|0
1606834950000|2020-12-01 15:02:30|11377.64|11377.64|11378.52|11378.52|11378.52|11378.52|11377.64|11377.64|0
1606834960000|2020-12-01 15:02:40|11377.7|11377.7|11376.97|11376.97|11377.75|11377.75|11376.69|11376.69|0
1606834970000|2020-12-01 15:02:50|11377.09|11377.09|11376.41|11376.41|11377.09|11377.09|11376.41|11376.41|0
1606834980000|2020-12-01 15:03:00|11376.92|11376.92|11377.05|11377.05|11377.88|11377.88|11376.92|11376.92|0
1606834990000|2020-12-01 15:03:10|11376.99|11376.99|11376.73|11376.73|11376.99|11376.99|11376.73|11376.73|0
1606835000000|2020-12-01 15:03:20|11376.55|11376.55|11378.42|11378.42|11378.42|11378.42|11376.55|11376.55|0
1606835010000|2020-12-01 15:03:30|11378.27|11378.27|11376.93|11376.93|11378.27|11378.27|11376.83|11376.83|0
1606835020000|2020-12-01 15:03:40|11377.13|11377.13|11377.25|11377.25|11377.25|11377.25|11377.13|11377.13|0
1606835030000|2020-12-01 15:03:50|11378.07|11378.07|11378.31|11378.31|11378.31|11378.31|11378.07|11378.07|0
1606835040000|2020-12-01 15:04:00|11378.43|11378.43|11376.84|11376.84|11378.43|11378.43|11376.84|11376.84|0
1606835050000|2020-12-01 15:04:10|11376.21|11376.21|11376.01|11376.01|11376.21|11376.21|11376.01|11376.01|0
1606835060000|2020-12-01 15:04:20|11376.27|11376.27|11375.91|11375.91|11376.27|11376.27|11375.91|11375.91|0
1606835070000|2020-12-01 15:04:30|11376.73|11376.73|11375.59|11375.59|11376.73|11376.73|11375.59|11375.59|0
1606835080000|2020-12-01 15:04:40|11375.25|11375.25|11373.93|11373.93|11375.25|11375.25|11373.93|11373.93|0
1606835090000|2020-12-01 15:04:50|11373.78|11373.78|11372.97|11372.97|11373.78|11373.78|11372.97|11372.97|0
1606835100000|2020-12-01 15:05:00|11372.85|11372.85|11376.02|11376.02|11376.02|11376.02|11372.85|11372.85|0
1606835110000|2020-12-01 15:05:10|11376.11|11376.11|11375.75|11375.75|11376.11|11376.11|11375.75|11375.75|0
1606835120000|2020-12-01 15:05:20|11375.63|11375.63|11375.76|11375.76|11375.88|11375.88|11375.51|11375.51|0
1606835130000|2020-12-01 15:05:30|11375.64|11375.64|11374.63|11374.63|11376|11376|11374.51|11374.51|0
1606835140000|2020-12-01 15:05:40|11374.53|11374.53|11374.68|11374.68|11374.95|11374.95|11374.53|11374.53|0
1606835150000|2020-12-01 15:05:50|11374.06|11374.06|11372.98|11372.98|11374.06|11374.06|11372.86|11372.86|0
1606835160000|2020-12-01 15:06:00|11372.62|11372.62|11371.32|11371.32|11373.19|11373.19|11371.32|11371.32|0
1606835170000|2020-12-01 15:06:10|11371.2|11371.2|11370.19|11370.19|11371.2|11371.2|11370.19|11370.19|0
1606835180000|2020-12-01 15:06:20|11369.95|11369.95|11367.95|11367.95|11369.95|11369.95|11367.95|11367.95|0
1606835190000|2020-12-01 15:06:30|11367.27|11367.27|11369.2|11369.2|11369.2|11369.2|11367.27|11367.27|0
1606835200000|2020-12-01 15:06:40|11369.03|11369.03|11369.72|11369.72|11369.84|11369.84|11369.03|11369.03|0
1606835210000|2020-12-01 15:06:50|11370.54|11370.54|11368.9|11368.9|11370.54|11370.54|11368.9|11368.9|0
1606835220000|2020-12-01 15:07:00|11369.07|11369.07|11367.83|11367.83|11369.24|11369.24|11367.83|11367.83|0
1606835230000|2020-12-01 15:07:10|11367.94|11367.94|11369.13|11369.13|11369.13|11369.13|11367.71|11367.71|0
1606835240000|2020-12-01 15:07:20|11369.42|11369.42|11369.37|11369.37|11369.42|11369.42|11368.93|11368.93|0
1606835250000|2020-12-01 15:07:30|11369.26|11369.26|11369.05|11369.05|11369.26|11369.26|11368.87|11368.87|0
1606835260000|2020-12-01 15:07:40|11369.34|11369.34|11370.49|11370.49|11370.49|11370.49|11369.05|11369.05|0
1606835270000|2020-12-01 15:07:50|11371.17|11371.17|11372.43|11372.43|11372.43|11372.43|11371.17|11371.17|0
1606835280000|2020-12-01 15:08:00|11373.25|11373.25|11374.9|11374.9|11374.9|11374.9|11373.06|11373.06|0
1606835290000|2020-12-01 15:08:10|11374.08|11374.08|11373.69|11373.69|11374.08|11374.08|11373.69|11373.69|0
1606835300000|2020-12-01 15:08:20|11374.2|11374.2|11374.51|11374.51|11374.51|11374.51|11374.1|11374.1|0
1606835310000|2020-12-01 15:08:30|11374.15|11374.15|11372.27|11372.27|11374.15|11374.15|11372.27|11372.27|0
1606835320000|2020-12-01 15:08:40|11372.14|11372.14|11371.56|11371.56|11372.22|11372.22|11371.56|11371.56|0
1606835330000|2020-12-01 15:08:50|11370.88|11370.88|11370.88|11370.88|11370.88|11370.88|11370.88|11370.88|0
1606835340000|2020-12-01 15:09:00|11370.81|11370.81|11368.85|11368.85|11370.88|11370.88|11368.85|11368.85|0
1606835350000|2020-12-01 15:09:10|11368.56|11368.56|11368.67|11368.67|11368.67|11368.67|11368.43|11368.43|0
1606835360000|2020-12-01 15:09:20|11369.01|11369.01|11370.29|11370.29|11370.29|11370.29|11369.01|11369.01|0
1606835370000|2020-12-01 15:09:30|11369.93|11369.93|11368.42|11368.42|11369.93|11369.93|11368.17|11368.17|0
1606835390000|2020-12-01 15:09:50|11368.07|11368.07|11367.7|11367.7|11368.07|11368.07|11367.57|11367.57|0
1606835400000|2020-12-01 15:10:00|11367.08|11367.08|11367.75|11367.75|11367.75|11367.75|11367.08|11367.08|0
1606835410000|2020-12-01 15:10:10|11368.02|11368.02|11369.44|11369.44|11369.5|11369.5|11368.02|11368.02|0
1606835420000|2020-12-01 15:10:20|11369.91|11369.91|11369.42|11369.42|11370.04|11370.04|11369.42|11369.42|0
1606835430000|2020-12-01 15:10:30|11369.62|11369.62|11369.62|11369.62|11369.62|11369.62|11369.62|11369.62|0
1606835440000|2020-12-01 15:10:40|11369.69|11369.69|11370.88|11370.88|11370.88|11370.88|11369.69|11369.69|0
1606835450000|2020-12-01 15:10:50|11371.07|11371.07|11371.35|11371.35|11371.35|11371.35|11370.94|11370.94|0
1606835460000|2020-12-01 15:11:00|11371.22|11371.22|11371.21|11371.21|11371.28|11371.28|11371.15|11371.15|0
1606835470000|2020-12-01 15:11:10|11371.45|11371.45|11371.45|11371.45|11371.45|11371.45|11371.45|11371.45|0
1606835480000|2020-12-01 15:11:20|11371.81|11371.81|11371.23|11371.23|11372.05|11372.05|11371.23|11371.23|0
1606835490000|2020-12-01 15:11:30|11371.29|11371.29|11371.73|11371.73|11371.73|11371.73|11370.9|11370.9|0
1606835500000|2020-12-01 15:11:40|11371.85|11371.85|11371.97|11371.97|11371.99|11371.99|11371.7|11371.7|0
1606835510000|2020-12-01 15:11:50|11372.32|11372.32|11372.31|11372.31|11372.45|11372.45|11372.31|11372.31|0
1606835520000|2020-12-01 15:12:00|11372.5|11372.5|11373.54|11373.54|11373.54|11373.54|11372.5|11372.5|0
1606835530000|2020-12-01 15:12:10|11373.43|11373.43|11371.97|11371.97|11373.43|11373.43|11371.97|11371.97|0
1606835540000|2020-12-01 15:12:20|11371.77|11371.77|11369.84|11369.84|11371.77|11371.77|11369.63|11369.63|0
1606835550000|2020-12-01 15:12:30|11370.01|11370.01|11369.66|11369.66|11370.01|11370.01|11369.66|11369.66|0
1606835560000|2020-12-01 15:12:40|11369.77|11369.77|11368.85|11368.85|11369.85|11369.85|11368.8|11368.8|0
1606835570000|2020-12-01 15:12:50|11368.97|11368.97|11366.33|11366.33|11368.97|11368.97|11366.33|11366.33|0
1606835580000|2020-12-01 15:13:00|11366.29|11366.29|11365.43|11365.43|11366.29|11366.29|11365.43|11365.43|0
1606835590000|2020-12-01 15:13:10|11365.67|11365.67|11365.47|11365.47|11365.67|11365.67|11365.47|11365.47|0
1606835600000|2020-12-01 15:13:20|11365.81|11365.81|11366.32|11366.32|11366.32|11366.32|11365.81|11365.81|0
1606835610000|2020-12-01 15:13:30|11366.08|11366.08|11367.49|11367.49|11368.31|11368.31|11366.08|11366.08|0
1606835620000|2020-12-01 15:13:40|11367.2|11367.2|11366.65|11366.65|11367.32|11367.32|11366.52|11366.52|0
1606835630000|2020-12-01 15:13:50|11366.41|11366.41|11368.18|11368.18|11368.18|11368.18|11366.41|11366.41|0
1606835640000|2020-12-01 15:14:00|11367.84|11367.84|11367.11|11367.11|11368.08|11368.08|11367.11|11367.11|0
1606835650000|2020-12-01 15:14:10|11367.04|11367.04|11367.04|11367.04|11367.33|11367.33|11366.8|11366.8|0
1606835660000|2020-12-01 15:14:20|11367.38|11367.38|11368.21|11368.21|11368.21|11368.21|11367.38|11367.38|0
1606835670000|2020-12-01 15:14:30|11369.03|11369.03|11369.97|11369.97|11369.97|11369.97|11369.03|11369.03|0
1606835680000|2020-12-01 15:14:40|11369.63|11369.63|11371.11|11371.11|11371.11|11371.11|11369.63|11369.63|0
1606835690000|2020-12-01 15:14:50|11371.23|11371.23|11371.85|11371.85|11371.85|11371.85|11371.23|11371.23|0
1606835700000|2020-12-01 15:15:00|11371.97|11371.97|11371.91|11371.91|11372.14|11372.14|11371.82|11371.82|0
1606835710000|2020-12-01 15:15:10|11371.74|11371.74|11371.44|11371.44|11371.74|11371.74|11371.44|11371.44|0
1606835720000|2020-12-01 15:15:20|11370.62|11370.62|11369.37|11369.37|11370.86|11370.86|11368.99|11368.99|0
1606835730000|2020-12-01 15:15:30|11368.54|11368.54|11368.79|11368.79|11368.88|11368.88|11368.54|11368.54|0
1606835740000|2020-12-01 15:15:40|11368.45|11368.45|11364.94|11364.94|11368.45|11368.45|11364.94|11364.94|0
1606835750000|2020-12-01 15:15:50|11364.31|11364.31|11364.66|11364.66|11364.66|11364.66|11364.31|11364.31|0
1606835760000|2020-12-01 15:16:00|11364.39|11364.39|11364.22|11364.22|11364.39|11364.39|11364.22|11364.22|0
1606835770000|2020-12-01 15:16:10|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|11364.39|0
1606835780000|2020-12-01 15:16:20|11364.16|11364.16|11364.16|11364.16|11364.16|11364.16|11364.16|11364.16|0
1606835790000|2020-12-01 15:16:30|11364.5|11364.5|11363.99|11363.99|11364.5|11364.5|11363.99|11363.99|0
1606835800000|2020-12-01 15:16:40|11364.81|11364.81|11364.93|11364.93|11365.53|11365.53|11364.81|11364.81|0
1606835810000|2020-12-01 15:16:50|11365.06|11365.06|11365.4|11365.4|11365.4|11365.4|11365.06|11365.06|0
1606835820000|2020-12-01 15:17:00|11365.34|11365.34|11365.07|11365.07|11365.68|11365.68|11365.07|11365.07|0
1606835840000|2020-12-01 15:17:20|11365.19|11365.19|11362.49|11362.49|11365.31|11365.31|11362.49|11362.49|0
1606835850000|2020-12-01 15:17:30|11362.35|11362.35|11361.51|11361.51|11362.35|11362.35|11361.51|11361.51|0
1606835860000|2020-12-01 15:17:40|11361.28|11361.28|11360.91|11360.91|11361.28|11361.28|11360.91|11360.91|0
1606835870000|2020-12-01 15:17:50|11361.04|11361.04|11361.81|11361.81|11361.86|11361.86|11361.04|11361.04|0
1606835880000|2020-12-01 15:18:00|11361.73|11361.73|11359.06|11359.06|11361.73|11361.73|11358.67|11358.67|0
1606835890000|2020-12-01 15:18:10|11359.34|11359.34|11360.17|11360.17|11360.17|11360.17|11359.34|11359.34|0
1606835900000|2020-12-01 15:18:20|11360.31|11360.31|11360.94|11360.94|11360.94|11360.94|11360.31|11360.31|0
1606835910000|2020-12-01 15:18:30|11360.87|11360.87|11360.58|11360.58|11360.87|11360.87|11360.58|11360.58|0
1606835920000|2020-12-01 15:18:40|11360.24|11360.24|11360.43|11360.43|11360.43|11360.43|11360.24|11360.24|0
1606835930000|2020-12-01 15:18:50|11359.6|11359.6|11359.6|11359.6|11359.6|11359.6|11359.6|11359.6|0
1606835940000|2020-12-01 15:19:00|11359.84|11359.84|11360.2|11360.2|11360.2|11360.2|11359.82|11359.82|0
1606835950000|2020-12-01 15:19:10|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|0
1606835960000|2020-12-01 15:19:20|11358.99|11358.99|11358.99|11358.99|11358.99|11358.99|11358.99|11358.99|0
1606835970000|2020-12-01 15:19:30|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|0
1606835980000|2020-12-01 15:19:40|11359.37|11359.37|11360.05|11360.05|11360.18|11360.18|11359.37|11359.37|0
1606835990000|2020-12-01 15:19:50|11359.76|11359.76|11359.64|11359.64|11359.76|11359.76|11358.84|11358.84|0
1606836000000|2020-12-01 15:20:00|11360.15|11360.15|11359.49|11359.49|11360.65|11360.65|11359.49|11359.49|0
1606836010000|2020-12-01 15:20:10|11359.6|11359.6|11359.23|11359.23|11359.74|11359.74|11359.12|11359.12|0
1606836020000|2020-12-01 15:20:20|11359.42|11359.42|11359.78|11359.78|11359.78|11359.78|11359.42|11359.42|0
1606836030000|2020-12-01 15:20:30|11359.9|11359.9|11359.6|11359.6|11359.9|11359.9|11359.6|11359.6|0
1606836040000|2020-12-01 15:20:40|11359.7|11359.7|11359.52|11359.52|11359.7|11359.7|11359.52|11359.52|0
1606836050000|2020-12-01 15:20:50|11359.86|11359.86|11359.2|11359.2|11360.03|11360.03|11359.2|11359.2|0
1606836070000|2020-12-01 15:21:10|11359.07|11359.07|11359.06|11359.06|11359.83|11359.83|11359.06|11359.06|0
1606836080000|2020-12-01 15:21:20|11358.94|11358.94|11356.96|11356.96|11358.94|11358.94|11356.55|11356.55|0
1606836090000|2020-12-01 15:21:30|11356.82|11356.82|11357.46|11357.46|11357.46|11357.46|11356.82|11356.82|0
1606836100000|2020-12-01 15:21:40|11357.29|11357.29|11356.83|11356.83|11357.38|11357.38|11356.83|11356.83|0
1606836110000|2020-12-01 15:21:50|11356.7|11356.7|11356.7|11356.7|11356.7|11356.7|11356.7|11356.7|0
1606836120000|2020-12-01 15:22:00|11356.57|11356.57|11354.82|11354.82|11356.57|11356.57|11354.82|11354.82|0
1606836130000|2020-12-01 15:22:10|11354.73|11354.73|11355.84|11355.84|11355.84|11355.84|11354.73|11354.73|0
1606836140000|2020-12-01 15:22:20|11356.35|11356.35|11356.52|11356.52|11356.52|11356.52|11356.35|11356.35|0
1606836150000|2020-12-01 15:22:30|11356.86|11356.86|11360.93|11360.93|11360.93|11360.93|11356.86|11356.86|0
1606836160000|2020-12-01 15:22:40|11361.2|11361.2|11361.02|11361.02|11361.29|11361.29|11361.02|11361.02|0
1606836170000|2020-12-01 15:22:50|11361.53|11361.53|11360.13|11360.13|11361.53|11361.53|11360.13|11360.13|0
1606836180000|2020-12-01 15:23:00|11360.06|11360.06|11360.06|11360.06|11360.06|11360.06|11359.94|11359.94|0
1606836190000|2020-12-01 15:23:10|11360.09|11360.09|11362.9|11362.9|11362.9|11362.9|11360.09|11360.09|0
1606836200000|2020-12-01 15:23:20|11362.81|11362.81|11362.47|11362.47|11363.18|11363.18|11362.36|11362.36|0
1606836210000|2020-12-01 15:23:30|11362.59|11362.59|11362.73|11362.73|11362.91|11362.91|11362.59|11362.59|0
1606836220000|2020-12-01 15:23:40|11363|11363|11361.8|11361.8|11363|11363|11361.56|11361.56|0
1606836230000|2020-12-01 15:23:50|11361.97|11361.97|11362.24|11362.24|11362.33|11362.33|11361.97|11361.97|0
1606836240000|2020-12-01 15:24:00|11361.95|11361.95|11361.71|11361.71|11361.95|11361.95|11361.71|11361.71|0
1606836250000|2020-12-01 15:24:10|11361.83|11361.83|11361.83|11361.83|11361.83|11361.83|11361.83|11361.83|0
1606836260000|2020-12-01 15:24:20|11362.01|11362.01|11361.43|11361.43|11362.01|11362.01|11361.19|11361.19|0
1606836270000|2020-12-01 15:24:30|11361.94|11361.94|11360.85|11360.85|11362.57|11362.57|11359.89|11359.89|0
1606836280000|2020-12-01 15:24:40|11360.92|11360.92|11359.96|11359.96|11360.92|11360.92|11359.69|11359.69|0
1606836290000|2020-12-01 15:24:50|11360.58|11360.58|11363.45|11363.45|11363.52|11363.52|11360.58|11360.58|0
1606836300000|2020-12-01 15:25:00|11363.31|11363.31|11363.82|11363.82|11363.82|11363.82|11363.31|11363.31|0
1606836310000|2020-12-01 15:25:10|11363.94|11363.94|11364.78|11364.78|11365.05|11365.05|11363.94|11363.94|0
1606836320000|2020-12-01 15:25:20|11363.95|11363.95|11363.93|11363.93|11364.29|11364.29|11363.93|11363.93|0
1606836330000|2020-12-01 15:25:30|11363.81|11363.81|11364.39|11364.39|11364.39|11364.39|11363.81|11363.81|0
1606836340000|2020-12-01 15:25:40|11364.51|11364.51|11364.89|11364.89|11364.89|11364.89|11364.36|11364.36|0
1606836350000|2020-12-01 15:25:50|11365.28|11365.28|11365.53|11365.53|11365.53|11365.53|11364.94|11364.94|0
1606836360000|2020-12-01 15:26:00|11365.42|11365.42|11364.99|11364.99|11365.42|11365.42|11364.99|11364.99|0
1606836370000|2020-12-01 15:26:10|11364.36|11364.36|11363.35|11363.35|11364.36|11364.36|11363.35|11363.35|0
1606836380000|2020-12-01 15:26:20|11362.53|11362.53|11362.6|11362.6|11363.13|11363.13|11362.53|11362.53|0
1606836390000|2020-12-01 15:26:30|11362.37|11362.37|11362.05|11362.05|11362.88|11362.88|11362.05|11362.05|0
1606836400000|2020-12-01 15:26:40|11362.88|11362.88|11363.44|11363.44|11363.77|11363.77|11362.88|11362.88|0
1606836410000|2020-12-01 15:26:50|11363.71|11363.71|11364.08|11364.08|11364.08|11364.08|11363.71|11363.71|0
1606836420000|2020-12-01 15:27:00|11364.7|11364.7|11366.03|11366.03|11366.03|11366.03|11364.7|11364.7|0
1606836430000|2020-12-01 15:27:10|11365.85|11365.85|11365.41|11365.41|11365.85|11365.85|11365.05|11365.05|0
1606836440000|2020-12-01 15:27:20|11365.18|11365.18|11365.18|11365.18|11365.18|11365.18|11365.18|11365.18|0
1606836450000|2020-12-01 15:27:30|11364.95|11364.95|11365.52|11365.52|11365.69|11365.69|11364.95|11364.95|0
1606836460000|2020-12-01 15:27:40|11365.4|11365.4|11365.49|11365.49|11365.64|11365.64|11365.35|11365.35|0
1606836470000|2020-12-01 15:27:50|11365.69|11365.69|11365.29|11365.29|11365.69|11365.69|11365.29|11365.29|0
1606836480000|2020-12-01 15:28:00|11365.41|11365.41|11366.82|11366.82|11366.95|11366.95|11365.41|11365.41|0
1606836490000|2020-12-01 15:28:10|11365.99|11365.99|11367.7|11367.7|11368.1|11368.1|11365.99|11365.99|0
1606836500000|2020-12-01 15:28:20|11367.43|11367.43|11367.44|11367.44|11367.87|11367.87|11367.34|11367.34|0
1606836510000|2020-12-01 15:28:30|11367.24|11367.24|11367.01|11367.01|11367.24|11367.24|11366.9|11366.9|0
1606836520000|2020-12-01 15:28:40|11367.2|11367.2|11368.52|11368.52|11368.52|11368.52|11367.2|11367.2|0
1606836540000|2020-12-01 15:29:00|11368.18|11368.18|11367.65|11367.65|11368.62|11368.62|11367.65|11367.65|0
1606836550000|2020-12-01 15:29:10|11367.38|11367.38|11367.38|11367.38|11367.38|11367.38|11367.38|11367.38|0
1606836560000|2020-12-01 15:29:20|11367.74|11367.74|11367.92|11367.92|11368.37|11368.37|11367.74|11367.74|0
1606836570000|2020-12-01 15:29:30|11368|11368|11368.27|11368.27|11368.27|11368.27|11368|11368|0
1606836580000|2020-12-01 15:29:40|11368.19|11368.19|11368.19|11368.19|11368.19|11368.19|11368.19|11368.19|0
1606836590000|2020-12-01 15:29:50|11368.12|11368.12|11368.72|11368.72|11368.72|11368.72|11368.12|11368.12|0
1606836600000|2020-12-01 15:30:00|11368.83|11368.83|11369.97|11369.97|11369.97|11369.97|11368.83|11368.83|0
1606836610000|2020-12-01 15:30:10|11370.1|11370.1|11370.22|11370.22|11370.22|11370.22|11370.1|11370.1|0
1606836620000|2020-12-01 15:30:20|11370.51|11370.51|11370.2|11370.2|11370.51|11370.51|11370.2|11370.2|0
1606836630000|2020-12-01 15:30:30|11370.01|11370.01|11369.95|11369.95|11370.15|11370.15|11369.95|11369.95|0
1606836640000|2020-12-01 15:30:40|11370.17|11370.17|11369.9|11369.9|11370.17|11370.17|11369.87|11369.87|0
1606836650000|2020-12-01 15:30:50|11369.73|11369.73|11369.55|11369.55|11369.92|11369.92|11369.55|11369.55|0
1606836660000|2020-12-01 15:31:00|11368.72|11368.72|11368.38|11368.38|11368.72|11368.72|11368.08|11368.08|0
1606836670000|2020-12-01 15:31:10|11368.21|11368.21|11368.21|11368.21|11368.21|11368.21|11368.21|11368.21|0
1606836680000|2020-12-01 15:31:20|11368.09|11368.09|11367.56|11367.56|11368.25|11368.25|11367.56|11367.56|0
1606836690000|2020-12-01 15:31:30|11367.85|11367.85|11367.76|11367.76|11367.96|11367.96|11367.76|11367.76|0
1606836700000|2020-12-01 15:31:40|11367.69|11367.69|11367.76|11367.76|11367.76|11367.76|11367.69|11367.69|0
1606836710000|2020-12-01 15:31:50|11367.69|11367.69|11369.79|11369.79|11369.79|11369.79|11367.6|11367.6|0
1606836720000|2020-12-01 15:32:00|11370.52|11370.52|11370.81|11370.81|11370.81|11370.81|11370.52|11370.52|0
1606836730000|2020-12-01 15:32:10|11371.17|11371.17|11370.98|11370.98|11371.8|11371.8|11370.98|11370.98|0
1606836740000|2020-12-01 15:32:20|11371.27|11371.27|11371.1|11371.1|11371.27|11371.27|11371.1|11371.1|0
1606836750000|2020-12-01 15:32:30|11370.27|11370.27|11371.44|11371.44|11371.44|11371.44|11370.27|11370.27|0
1606836760000|2020-12-01 15:32:40|11371.56|11371.56|11371.84|11371.84|11371.84|11371.84|11371.56|11371.56|0
1606836770000|2020-12-01 15:32:50|11372.66|11372.66|11373.05|11373.05|11373.05|11373.05|11372.66|11372.66|0
1606836780000|2020-12-01 15:33:00|11373.38|11373.38|11373.69|11373.69|11373.89|11373.89|11373.38|11373.38|0
1606836790000|2020-12-01 15:33:10|11372.87|11372.87|11372.98|11372.98|11372.98|11372.98|11372.87|11372.87|0
1606836800000|2020-12-01 15:33:20|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|0
1606836810000|2020-12-01 15:33:30|11373.11|11373.11|11373.51|11373.51|11373.51|11373.51|11373.11|11373.11|0
1606836830000|2020-12-01 15:33:50|11373.66|11373.66|11373.3|11373.3|11373.81|11373.81|11373.3|11373.3|0
1606836840000|2020-12-01 15:34:00|11373.41|11373.41|11372.64|11372.64|11373.86|11373.86|11372.64|11372.64|0
1606836850000|2020-12-01 15:34:10|11373.06|11373.06|11372.93|11372.93|11373.06|11373.06|11372.7|11372.7|0
1606836860000|2020-12-01 15:34:20|11373.76|11373.76|11373.03|11373.03|11373.99|11373.99|11372.94|11372.94|0
1606836870000|2020-12-01 15:34:30|11372.8|11372.8|11372.46|11372.46|11372.8|11372.8|11372.46|11372.46|0
1606836880000|2020-12-01 15:34:40|11372.27|11372.27|11372.17|11372.17|11372.27|11372.27|11372.17|11372.17|0
1606836890000|2020-12-01 15:34:50|11371.93|11371.93|11371.93|11371.93|11371.93|11371.93|11371.42|11371.42|0
1606836900000|2020-12-01 15:35:00|11371.76|11371.76|11370.99|11370.99|11372.06|11372.06|11370.99|11370.99|0
1606836910000|2020-12-01 15:35:10|11371.1|11371.1|11371.74|11371.74|11371.74|11371.74|11371.1|11371.1|0
1606836920000|2020-12-01 15:35:20|11372.36|11372.36|11373.15|11373.15|11373.62|11373.62|11372.36|11372.36|0
1606836930000|2020-12-01 15:35:30|11372.98|11372.98|11373.15|11373.15|11373.15|11373.15|11372.98|11372.98|0
1606836940000|2020-12-01 15:35:40|11373.13|11373.13|11372.65|11372.65|11373.18|11373.18|11372.36|11372.36|0
1606836950000|2020-12-01 15:35:50|11372.92|11372.92|11373.82|11373.82|11374.25|11374.25|11372.92|11372.92|0
1606836960000|2020-12-01 15:36:00|11373.63|11373.63|11373.49|11373.49|11373.87|11373.87|11373.49|11373.49|0
1606836980000|2020-12-01 15:36:20|11373.58|11373.58|11373.41|11373.41|11373.58|11373.58|11373.41|11373.41|0
1606836990000|2020-12-01 15:36:30|11373.7|11373.7|11373.7|11373.7|11373.7|11373.7|11373.7|11373.7|0
1606837000000|2020-12-01 15:36:40|11373.58|11373.58|11370.18|11370.18|11373.58|11373.58|11370.18|11370.18|0
1606837010000|2020-12-01 15:36:50|11369.36|11369.36|11369.15|11369.15|11369.36|11369.36|11369.15|11369.15|0
1606837020000|2020-12-01 15:37:00|11369.4|11369.4|11368.34|11368.34|11369.49|11369.49|11368.19|11368.19|0
1606837030000|2020-12-01 15:37:10|11368.49|11368.49|11368.57|11368.57|11368.75|11368.75|11368.49|11368.49|0
1606837040000|2020-12-01 15:37:20|11368.42|11368.42|11368.42|11368.42|11368.42|11368.42|11368.42|11368.42|0
1606837050000|2020-12-01 15:37:30|11368.36|11368.36|11368.19|11368.19|11368.36|11368.36|11368.19|11368.19|0
1606837060000|2020-12-01 15:37:40|11368.07|11368.07|11365.97|11365.97|11368.19|11368.19|11365.97|11365.97|0
1606837070000|2020-12-01 15:37:50|11366.11|11366.11|11365.88|11365.88|11366.11|11366.11|11365.29|11365.29|0
1606837080000|2020-12-01 15:38:00|11365.06|11365.06|11364.58|11364.58|11365.23|11365.23|11364.41|11364.41|0
1606837090000|2020-12-01 15:38:10|11363.8|11363.8|11363.83|11363.83|11364.07|11364.07|11363.54|11363.54|0
1606837100000|2020-12-01 15:38:20|11364.21|11364.21|11363.72|11363.72|11364.28|11364.28|11363.72|11363.72|0
1606837110000|2020-12-01 15:38:30|11363.96|11363.96|11362.99|11362.99|11364.08|11364.08|11362.99|11362.99|0
1606837120000|2020-12-01 15:38:40|11363.06|11363.06|11362.87|11362.87|11363.13|11363.13|11362.87|11362.87|0
1606837130000|2020-12-01 15:38:50|11363|11363|11363.16|11363.16|11363.16|11363.16|11363|11363|0
1606837140000|2020-12-01 15:39:00|11362.98|11362.98|11362.63|11362.63|11362.98|11362.98|11362.63|11362.63|0
1606837150000|2020-12-01 15:39:10|11361.8|11361.8|11361.8|11361.8|11361.8|11361.8|11361.8|11361.8|0
1606837160000|2020-12-01 15:39:20|11361.74|11361.74|11361.94|11361.94|11361.94|11361.94|11361.74|11361.74|0
1606837170000|2020-12-01 15:39:30|11361.12|11361.12|11361.25|11361.25|11361.25|11361.25|11360.43|11360.43|0
1606837180000|2020-12-01 15:39:40|11361.68|11361.68|11362.14|11362.14|11362.14|11362.14|11361.68|11361.68|0
1606837190000|2020-12-01 15:39:50|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|0
1606837200000|2020-12-01 15:40:00|11362.63|11362.63|11361.3|11361.3|11362.63|11362.63|11360.89|11360.89|0
1606837210000|2020-12-01 15:40:10|11361.53|11361.53|11362.45|11362.45|11362.55|11362.55|11361.3|11361.3|0
1606837220000|2020-12-01 15:40:20|11362.22|11362.22|11362.61|11362.61|11362.61|11362.61|11362.22|11362.22|0
1606837230000|2020-12-01 15:40:30|11362.85|11362.85|11362.85|11362.85|11362.85|11362.85|11362.85|11362.85|0
1606837240000|2020-12-01 15:40:40|11362.65|11362.65|11362.51|11362.51|11362.65|11362.65|11362.36|11362.36|0
1606837250000|2020-12-01 15:40:50|11362.68|11362.68|11362.27|11362.27|11362.68|11362.68|11362.27|11362.27|0
1606837260000|2020-12-01 15:41:00|11362.56|11362.56|11362.87|11362.87|11362.87|11362.87|11362.56|11362.56|0
1606837270000|2020-12-01 15:41:10|11362.5|11362.5|11362.24|11362.24|11362.5|11362.5|11362.14|11362.14|0
1606837280000|2020-12-01 15:41:20|11363.88|11363.88|11362.88|11362.88|11364.71|11364.71|11362.88|11362.88|0
1606837290000|2020-12-01 15:41:30|11363.5|11363.5|11362.79|11362.79|11363.5|11363.5|11362.79|11362.79|0
1606837300000|2020-12-01 15:41:40|11362.9|11362.9|11363.49|11363.49|11363.49|11363.49|11362.43|11362.43|0
1606837310000|2020-12-01 15:41:50|11363.52|11363.52|11363.95|11363.95|11363.95|11363.95|11363.51|11363.51|0
1606837320000|2020-12-01 15:42:00|11364.04|11364.04|11363.46|11363.46|11364.04|11364.04|11363.46|11363.46|0
1606837330000|2020-12-01 15:42:10|11363.31|11363.31|11364.96|11364.96|11364.96|11364.96|11363.31|11363.31|0
1606837340000|2020-12-01 15:42:20|11365.3|11365.3|11365.1|11365.1|11365.3|11365.3|11365.1|11365.1|0
1606837350000|2020-12-01 15:42:30|11365.39|11365.39|11365.03|11365.03|11365.39|11365.39|11365.03|11365.03|0
1606837360000|2020-12-01 15:42:40|11364.91|11364.91|11364.71|11364.71|11365.89|11365.89|11364.71|11364.71|0
1606837370000|2020-12-01 15:42:50|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|0
1606837380000|2020-12-01 15:43:00|11364.77|11364.77|11363.49|11363.49|11364.77|11364.77|11363.49|11363.49|0
1606837390000|2020-12-01 15:43:10|11363.88|11363.88|11363.31|11363.31|11363.88|11363.88|11363.31|11363.31|0
1606837400000|2020-12-01 15:43:20|11363.55|11363.55|11365.65|11365.65|11365.65|11365.65|11363.46|11363.46|0
1606837410000|2020-12-01 15:43:30|11365.53|11365.53|11364.79|11364.79|11365.53|11365.53|11364.79|11364.79|0
1606837420000|2020-12-01 15:43:40|11364.53|11364.53|11364.89|11364.89|11364.89|11364.89|11364.51|11364.51|0
1606837430000|2020-12-01 15:43:50|11364.51|11364.51|11362.83|11362.83|11364.91|11364.91|11362.83|11362.83|0
1606837440000|2020-12-01 15:44:00|11362.01|11362.01|11360.38|11360.38|11362.13|11362.13|11360.38|11360.38|0
1606837450000|2020-12-01 15:44:10|11360.28|11360.28|11360.36|11360.36|11360.41|11360.41|11360.28|11360.28|0
1606837460000|2020-12-01 15:44:20|11360.24|11360.24|11361.88|11361.88|11361.88|11361.88|11360.24|11360.24|0
1606837470000|2020-12-01 15:44:30|11361.59|11361.59|11360.85|11360.85|11361.76|11361.76|11360.85|11360.85|0
1606837480000|2020-12-01 15:44:40|11360.23|11360.23|11359.83|11359.83|11360.23|11360.23|11359.83|11359.83|0
1606837490000|2020-12-01 15:44:50|11359.66|11359.66|11359.95|11359.95|11359.95|11359.95|11358.83|11358.83|0
1606837500000|2020-12-01 15:45:00|11359.71|11359.71|11359.53|11359.53|11359.88|11359.88|11359.29|11359.29|0
1606837510000|2020-12-01 15:45:10|11359.66|11359.66|11359.81|11359.81|11359.81|11359.81|11359.66|11359.66|0
1606837520000|2020-12-01 15:45:20|11359.94|11359.94|11360.11|11360.11|11360.11|11360.11|11359.75|11359.75|0
1606837530000|2020-12-01 15:45:30|11360.53|11360.53|11361.84|11361.84|11362.18|11362.18|11360.53|11360.53|0
1606837540000|2020-12-01 15:45:40|11362.46|11362.46|11363.46|11363.46|11363.46|11363.46|11362.46|11362.46|0
1606837550000|2020-12-01 15:45:50|11363.29|11363.29|11363.7|11363.7|11363.84|11363.84|11363.29|11363.29|0
1606837560000|2020-12-01 15:46:00|11363.83|11363.83|11363.92|11363.92|11364.12|11364.12|11363.83|11363.83|0
1606837570000|2020-12-01 15:46:10|11363.85|11363.85|11363.72|11363.72|11363.88|11363.88|11363.65|11363.65|0
1606837580000|2020-12-01 15:46:20|11363.96|11363.96|11363.59|11363.59|11363.96|11363.96|11362.97|11362.97|0
1606837590000|2020-12-01 15:46:30|11363.93|11363.93|11364.1|11364.1|11364.1|11364.1|11363.93|11363.93|0
1606837600000|2020-12-01 15:46:40|11363.98|11363.98|11363.98|11363.98|11363.98|11363.98|11363.98|11363.98|0
1606837610000|2020-12-01 15:46:50|11363.86|11363.86|11364.49|11364.49|11364.49|11364.49|11363.86|11363.86|0
1606837620000|2020-12-01 15:47:00|11364.54|11364.54|11365.12|11365.12|11365.12|11365.12|11364.54|11364.54|0
1606837630000|2020-12-01 15:47:10|11365.41|11365.41|11364.58|11364.58|11365.41|11365.41|11364.58|11364.58|0
1606837640000|2020-12-01 15:47:20|11365.41|11365.41|11365.65|11365.65|11365.65|11365.65|11365.41|11365.41|0
1606837650000|2020-12-01 15:47:30|11365.79|11365.79|11365.79|11365.79|11365.99|11365.99|11365.79|11365.79|0
1606837660000|2020-12-01 15:47:40|11365.67|11365.67|11364.78|11364.78|11366.43|11366.43|11364.78|11364.78|0
1606837670000|2020-12-01 15:47:50|11364.67|11364.67|11364.35|11364.35|11364.67|11364.67|11363.84|11363.84|0
1606837680000|2020-12-01 15:48:00|11364.11|11364.11|11364.74|11364.74|11364.74|11364.74|11364.11|11364.11|0
1606837690000|2020-12-01 15:48:10|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|11364.93|0
1606837700000|2020-12-01 15:48:20|11364.1|11364.1|11364.33|11364.33|11364.33|11364.33|11364.1|11364.1|0
1606837710000|2020-12-01 15:48:30|11365.15|11365.15|11365.49|11365.49|11365.49|11365.49|11365.15|11365.15|0
1606837720000|2020-12-01 15:48:40|11365.13|11365.13|11363.92|11363.92|11365.13|11365.13|11363.92|11363.92|0
1606837730000|2020-12-01 15:48:50|11364.28|11364.28|11363.33|11363.33|11364.28|11364.28|11363.33|11363.33|0
1606837740000|2020-12-01 15:49:00|11363.46|11363.46|11363.59|11363.59|11363.59|11363.59|11363.46|11363.46|0
1606837750000|2020-12-01 15:49:10|11363.3|11363.3|11363.81|11363.81|11363.81|11363.81|11363.3|11363.3|0
1606837760000|2020-12-01 15:49:20|11363.96|11363.96|11363.96|11363.96|11363.96|11363.96|11363.96|11363.96|0
1606837770000|2020-12-01 15:49:30|11364.08|11364.08|11364.98|11364.98|11364.98|11364.98|11364.08|11364.08|0
1606837780000|2020-12-01 15:49:40|11365|11365|11364.89|11364.89|11365|11365|11364.89|11364.89|0
1606837790000|2020-12-01 15:49:50|11365.12|11365.12|11365.17|11365.17|11365.43|11365.43|11364.89|11364.89|0
1606837800000|2020-12-01 15:50:00|11364.35|11364.35|11365.07|11365.07|11365.92|11365.92|11364.35|11364.35|0
1606837810000|2020-12-01 15:50:10|11364.84|11364.84|11365.21|11365.21|11365.21|11365.21|11364.84|11364.84|0
1606837820000|2020-12-01 15:50:20|11365.33|11365.33|11365.59|11365.59|11365.59|11365.59|11365.16|11365.16|0
1606837830000|2020-12-01 15:50:30|11365.57|11365.57|11366.34|11366.34|11366.36|11366.36|11365.51|11365.51|0
1606837840000|2020-12-01 15:50:40|11366|11366|11365.97|11365.97|11366.14|11366.14|11365.97|11365.97|0
1606837850000|2020-12-01 15:50:50|11365.91|11365.91|11367.6|11367.6|11367.6|11367.6|11365.91|11365.91|0
1606837860000|2020-12-01 15:51:00|11367.43|11367.43|11367.58|11367.58|11367.58|11367.58|11366.61|11366.61|0
1606837870000|2020-12-01 15:51:10|11367.44|11367.44|11368.18|11368.18|11368.18|11368.18|11367.44|11367.44|0
1606837880000|2020-12-01 15:51:20|11368.3|11368.3|11368.66|11368.66|11368.66|11368.66|11368.3|11368.3|0
1606837890000|2020-12-01 15:51:30|11368.53|11368.53|11368.33|11368.33|11368.78|11368.78|11368.33|11368.33|0
1606837900000|2020-12-01 15:51:40|11368.62|11368.62|11367.56|11367.56|11368.62|11368.62|11367.56|11367.56|0
1606837910000|2020-12-01 15:51:50|11367.43|11367.43|11367.6|11367.6|11367.6|11367.6|11367.43|11367.43|0
1606837920000|2020-12-01 15:52:00|11366.78|11366.78|11366.55|11366.55|11366.78|11366.78|11366.1|11366.1|0
1606837930000|2020-12-01 15:52:10|11365.92|11365.92|11365.81|11365.81|11365.92|11365.92|11365.4|11365.4|0
1606837940000|2020-12-01 15:52:20|11365.93|11365.93|11365|11365|11365.93|11365.93|11365|11365|0
1606837950000|2020-12-01 15:52:30|11365.12|11365.12|11364.74|11364.74|11365.12|11365.12|11364.74|11364.74|0
1606837960000|2020-12-01 15:52:40|11364.45|11364.45|11364.45|11364.45|11364.45|11364.45|11364.45|11364.45|0
1606837970000|2020-12-01 15:52:50|11364.64|11364.64|11363.92|11363.92|11364.64|11364.64|11363.92|11363.92|0
1606837980000|2020-12-01 15:53:00|11364.06|11364.06|11364.42|11364.42|11364.53|11364.53|11364.06|11364.06|0
1606837990000|2020-12-01 15:53:10|11363.95|11363.95|11364.1|11364.1|11364.1|11364.1|11363.95|11363.95|0
1606838000000|2020-12-01 15:53:20|11364.23|11364.23|11364.22|11364.22|11364.29|11364.29|11364.22|11364.22|0
1606838010000|2020-12-01 15:53:30|11364.19|11364.19|11365.84|11365.84|11365.84|11365.84|11364.19|11364.19|0
1606838020000|2020-12-01 15:53:40|11366.13|11366.13|11366.13|11366.13|11366.13|11366.13|11366.13|11366.13|0
1606838030000|2020-12-01 15:53:50|11366.4|11366.4|11367.21|11367.21|11367.21|11367.21|11366.4|11366.4|0
1606838040000|2020-12-01 15:54:00|11367.36|11367.36|11367.44|11367.44|11367.83|11367.83|11367.36|11367.36|0
1606838050000|2020-12-01 15:54:10|11367.13|11367.13|11368.55|11368.55|11368.55|11368.55|11366.9|11366.9|0
1606838060000|2020-12-01 15:54:20|11368.84|11368.84|11370.8|11370.8|11370.8|11370.8|11368.84|11368.84|0
1606838070000|2020-12-01 15:54:30|11370.51|11370.51|11368.99|11368.99|11370.51|11370.51|11368.99|11368.99|0
1606838080000|2020-12-01 15:54:40|11369.25|11369.25|11368.02|11368.02|11369.25|11369.25|11368.02|11368.02|0
1606838090000|2020-12-01 15:54:50|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|0
1606838100000|2020-12-01 15:55:00|11367.08|11367.08|11365.88|11365.88|11367.08|11367.08|11365.88|11365.88|0
1606838110000|2020-12-01 15:55:10|11365.62|11365.62|11364.14|11364.14|11365.62|11365.62|11364.14|11364.14|0
1606838120000|2020-12-01 15:55:20|11364.36|11364.36|11365.04|11365.04|11365.04|11365.04|11364.36|11364.36|0
1606838130000|2020-12-01 15:55:30|11364.9|11364.9|11365.95|11365.95|11365.95|11365.95|11364.42|11364.42|0
1606838140000|2020-12-01 15:55:40|11366.07|11366.07|11368.38|11368.38|11369.19|11369.19|11366.07|11366.07|0
1606838150000|2020-12-01 15:55:50|11368.72|11368.72|11368.4|11368.4|11368.72|11368.72|11368.4|11368.4|0
1606838160000|2020-12-01 15:56:00|11367.89|11367.89|11367.92|11367.92|11367.92|11367.92|11367.79|11367.79|0
1606838170000|2020-12-01 15:56:10|11367.78|11367.78|11367.06|11367.06|11368.16|11368.16|11367.06|11367.06|0
1606838180000|2020-12-01 15:56:20|11366.55|11366.55|11366.44|11366.44|11366.55|11366.55|11366.09|11366.09|0
1606838190000|2020-12-01 15:56:30|11367.26|11367.26|11367.03|11367.03|11367.26|11367.26|11367.03|11367.03|0
1606838200000|2020-12-01 15:56:40|11366.71|11366.71|11366.98|11366.98|11366.98|11366.98|11366.71|11366.71|0
1606838210000|2020-12-01 15:56:50|11367.32|11367.32|11367.08|11367.08|11367.32|11367.32|11367.08|11367.08|0
1606838220000|2020-12-01 15:57:00|11367.91|11367.91|11368.11|11368.11|11368.33|11368.33|11367.77|11367.77|0
1606838230000|2020-12-01 15:57:10|11368.02|11368.02|11368.32|11368.32|11368.45|11368.45|11368.02|11368.02|0
1606838240000|2020-12-01 15:57:20|11369.14|11369.14|11370.68|11370.68|11370.92|11370.92|11369.14|11369.14|0
1606838250000|2020-12-01 15:57:30|11370.21|11370.21|11370.78|11370.78|11370.95|11370.95|11370.21|11370.21|0
1606838260000|2020-12-01 15:57:40|11370.9|11370.9|11371.97|11371.97|11371.97|11371.97|11370.9|11370.9|0
1606838270000|2020-12-01 15:57:50|11371.85|11371.85|11370.91|11370.91|11371.85|11371.85|11370.88|11370.88|0
1606838280000|2020-12-01 15:58:00|11370.62|11370.62|11370.38|11370.38|11370.62|11370.62|11370.38|11370.38|0
1606838290000|2020-12-01 15:58:10|11369.96|11369.96|11370.47|11370.47|11370.47|11370.47|11369.96|11369.96|0
1606838300000|2020-12-01 15:58:20|11369.79|11369.79|11370.58|11370.58|11370.58|11370.58|11369.79|11369.79|0
1606838310000|2020-12-01 15:58:30|11370.83|11370.83|11371.25|11371.25|11371.25|11371.25|11370.83|11370.83|0
1606838320000|2020-12-01 15:58:40|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|0
1606838330000|2020-12-01 15:58:50|11372.31|11372.31|11372.31|11372.31|11372.31|11372.31|11372.31|11372.31|0
1606838340000|2020-12-01 15:59:00|11372.06|11372.06|11370.41|11370.41|11372.06|11372.06|11370.41|11370.41|0
1606838350000|2020-12-01 15:59:10|11370.3|11370.3|11371.11|11371.11|11371.11|11371.11|11370.3|11370.3|0
1606838360000|2020-12-01 15:59:20|11371.24|11371.24|11371.51|11371.51|11371.51|11371.51|11371.24|11371.24|0
1606838370000|2020-12-01 15:59:30|11371.19|11371.19|11371.3|11371.3|11371.3|11371.3|11371.06|11371.06|0
1606838380000|2020-12-01 15:59:40|11371.59|11371.59|11373.14|11373.14|11373.23|11373.23|11371.59|11371.59|0
1606838390000|2020-12-01 15:59:50|11372.57|11372.57|11372.9|11372.9|11372.9|11372.9|11372.21|11372.21|0
1606838400000|2020-12-01 16:00:00|11373.72|11373.72|11374.18|11374.18|11374.78|11374.78|11373.72|11373.72|0
1606838410000|2020-12-01 16:00:10|11374.8|11374.8|11374.31|11374.31|11374.93|11374.93|11374.31|11374.31|0
1606838420000|2020-12-01 16:00:20|11374.19|11374.19|11373.64|11373.64|11374.43|11374.43|11373.64|11373.64|0
1606838430000|2020-12-01 16:00:30|11373.4|11373.4|11373.43|11373.43|11373.5|11373.5|11373.4|11373.4|0
1606838440000|2020-12-01 16:00:40|11372.81|11372.81|11373.32|11373.32|11373.75|11373.75|11372.18|11372.18|0
1606838450000|2020-12-01 16:00:50|11373.49|11373.49|11374.06|11374.06|11374.06|11374.06|11373.49|11373.49|0
1606838460000|2020-12-01 16:01:00|11373.72|11373.72|11373.41|11373.41|11373.72|11373.72|11372.84|11372.84|0
1606838470000|2020-12-01 16:01:10|11373.18|11373.18|11373.86|11373.86|11373.86|11373.86|11373.18|11373.18|0
1606838480000|2020-12-01 16:01:20|11373.04|11373.04|11369.94|11369.94|11373.04|11373.04|11369.94|11369.94|0
1606838490000|2020-12-01 16:01:30|11370.18|11370.18|11368.31|11368.31|11370.18|11370.18|11368.31|11368.31|0
1606838500000|2020-12-01 16:01:40|11368.19|11368.19|11366.86|11366.86|11368.19|11368.19|11366.86|11366.86|0
1606838510000|2020-12-01 16:01:50|11366.47|11366.47|11365.56|11365.56|11366.86|11366.86|11365.56|11365.56|0
1606838520000|2020-12-01 16:02:00|11365.49|11365.49|11366.17|11366.17|11366.17|11366.17|11365.42|11365.42|0
1606838530000|2020-12-01 16:02:10|11366.02|11366.02|11366.12|11366.12|11366.12|11366.12|11365.78|11365.78|0
1606838540000|2020-12-01 16:02:20|11367.77|11367.77|11366.38|11366.38|11367.77|11367.77|11366.38|11366.38|0
1606838550000|2020-12-01 16:02:30|11366.75|11366.75|11367.38|11367.38|11367.38|11367.38|11366.75|11366.75|0
1606838560000|2020-12-01 16:02:40|11367.21|11367.21|11366.25|11366.25|11367.21|11367.21|11366.25|11366.25|0
1606838570000|2020-12-01 16:02:50|11365.87|11365.87|11365.87|11365.87|11365.87|11365.87|11365.87|11365.87|0
1606838580000|2020-12-01 16:03:00|11365.73|11365.73|11366.06|11366.06|11366.23|11366.23|11365.14|11365.14|0
1606838590000|2020-12-01 16:03:10|11366.08|11366.08|11365.64|11365.64|11366.6|11366.6|11365.64|11365.64|0
1606838600000|2020-12-01 16:03:20|11365.37|11365.37|11365.37|11365.37|11365.37|11365.37|11365.28|11365.28|0
1606838610000|2020-12-01 16:03:30|11365.29|11365.29|11366.51|11366.51|11366.51|11366.51|11364.86|11364.86|0
1606838620000|2020-12-01 16:03:40|11366.61|11366.61|11366.7|11366.7|11366.7|11366.7|11366.61|11366.61|0
1606838630000|2020-12-01 16:03:50|11366.88|11366.88|11366.13|11366.13|11366.88|11366.88|11366.13|11366.13|0
1606838640000|2020-12-01 16:04:00|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|0
1606838650000|2020-12-01 16:04:10|11367.19|11367.19|11367.19|11367.19|11367.19|11367.19|11367.19|11367.19|0
1606838660000|2020-12-01 16:04:20|11366.68|11366.68|11366.99|11366.99|11367.13|11367.13|11366.68|11366.68|0
1606838670000|2020-12-01 16:04:30|11367.08|11367.08|11364.45|11364.45|11367.08|11367.08|11364.45|11364.45|0
1606838680000|2020-12-01 16:04:40|11364.62|11364.62|11364.39|11364.39|11365.12|11365.12|11364.3|11364.3|0
1606838690000|2020-12-01 16:04:50|11364.63|11364.63|11364.93|11364.93|11364.93|11364.93|11364.46|11364.46|0
1606838700000|2020-12-01 16:05:00|11364.79|11364.79|11365|11365|11365.32|11365.32|11364.77|11364.77|0
1606838710000|2020-12-01 16:05:10|11365.06|11365.06|11365.94|11365.94|11365.94|11365.94|11365.06|11365.06|0
1606838730000|2020-12-01 16:05:30|11366.76|11366.76|11366.88|11366.88|11366.88|11366.88|11366.59|11366.59|0
1606838750000|2020-12-01 16:05:50|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|0
1606838760000|2020-12-01 16:06:00|11366.51|11366.51|11367.88|11367.88|11368.52|11368.52|11366.32|11366.32|0
1606838770000|2020-12-01 16:06:10|11368.12|11368.12|11368.19|11368.19|11368.46|11368.46|11368.12|11368.12|0
1606838780000|2020-12-01 16:06:20|11368.02|11368.02|11370.18|11370.18|11371|11371|11367.85|11367.85|0
1606838790000|2020-12-01 16:06:30|11370.35|11370.35|11369.51|11369.51|11370.42|11370.42|11369.43|11369.43|0
1606838800000|2020-12-01 16:06:40|11369.74|11369.74|11370.21|11370.21|11370.21|11370.21|11369.74|11369.74|0
1606838810000|2020-12-01 16:06:50|11369.83|11369.83|11370.32|11370.32|11370.53|11370.53|11369.83|11369.83|0
1606838820000|2020-12-01 16:07:00|11370.49|11370.49|11371|11371|11371|11371|11370.49|11370.49|0
1606838830000|2020-12-01 16:07:10|11371.53|11371.53|11373.41|11373.41|11373.41|11373.41|11371.53|11371.53|0
1606838840000|2020-12-01 16:07:20|11373.5|11373.5|11374.44|11374.44|11374.44|11374.44|11373.5|11373.5|0
1606838850000|2020-12-01 16:07:30|11374.27|11374.27|11373.97|11373.97|11374.31|11374.31|11373.97|11373.97|0
1606838860000|2020-12-01 16:07:40|11374.2|11374.2|11375.69|11375.69|11376.17|11376.17|11374.2|11374.2|0
1606838870000|2020-12-01 16:07:50|11375.98|11375.98|11375.82|11375.82|11376.45|11376.45|11375.5|11375.5|0
1606838880000|2020-12-01 16:08:00|11375.75|11375.75|11373.76|11373.76|11375.75|11375.75|11373.76|11373.76|0
1606838890000|2020-12-01 16:08:10|11374.19|11374.19|11373.96|11373.96|11374.19|11374.19|11373.96|11373.96|0
1606838900000|2020-12-01 16:08:20|11374.47|11374.47|11371.68|11371.68|11374.47|11374.47|11371.68|11371.68|0
1606838910000|2020-12-01 16:08:30|11371.59|11371.59|11370.88|11370.88|11372.31|11372.31|11370.88|11370.88|0
1606838920000|2020-12-01 16:08:40|11371.05|11371.05|11370.57|11370.57|11371.1|11371.1|11369.82|11369.82|0
1606838930000|2020-12-01 16:08:50|11370.68|11370.68|11371.08|11371.08|11371.31|11371.31|11370.68|11370.68|0
1606838940000|2020-12-01 16:09:00|11370.89|11370.89|11370.63|11370.63|11370.89|11370.89|11370.6|11370.6|0
1606838950000|2020-12-01 16:09:10|11370.82|11370.82|11371.32|11371.32|11371.32|11371.32|11370.82|11370.82|0
1606838960000|2020-12-01 16:09:20|11371.44|11371.44|11370.62|11370.62|11371.44|11371.44|11370.62|11370.62|0
1606838970000|2020-12-01 16:09:30|11370.47|11370.47|11371.15|11371.15|11371.56|11371.56|11370.47|11370.47|0
1606838980000|2020-12-01 16:09:40|11371.08|11371.08|11371.52|11371.52|11371.69|11371.69|11371.08|11371.08|0
1606838990000|2020-12-01 16:09:50|11371.67|11371.67|11374.79|11374.79|11374.79|11374.79|11371.67|11371.67|0
1606839000000|2020-12-01 16:10:00|11374.7|11374.7|11373.94|11373.94|11374.99|11374.99|11373.94|11373.94|0
1606839010000|2020-12-01 16:10:10|11374.23|11374.23|11374.1|11374.1|11374.27|11374.27|11373.76|11373.76|0
1606839020000|2020-12-01 16:10:20|11373.98|11373.98|11374.16|11374.16|11374.16|11374.16|11373.75|11373.75|0
1606839030000|2020-12-01 16:10:30|11374.02|11374.02|11374.46|11374.46|11374.46|11374.46|11373.4|11373.4|0
1606839040000|2020-12-01 16:10:40|11374.64|11374.64|11373.88|11373.88|11374.64|11374.64|11373.88|11373.88|0
1606839050000|2020-12-01 16:10:50|11373.26|11373.26|11374.71|11374.71|11374.71|11374.71|11372.97|11372.97|0
1606839060000|2020-12-01 16:11:00|11375.03|11375.03|11375.5|11375.5|11375.77|11375.77|11375.03|11375.03|0
1606839070000|2020-12-01 16:11:10|11375.35|11375.35|11379.17|11379.17|11379.17|11379.17|11375.35|11375.35|0
1606839080000|2020-12-01 16:11:20|11379.29|11379.29|11383.15|11383.15|11383.15|11383.15|11379.29|11379.29|0
1606839090000|2020-12-01 16:11:30|11383.44|11383.44|11383.58|11383.58|11384.1|11384.1|11383.15|11383.15|0
1606839100000|2020-12-01 16:11:40|11383.41|11383.41|11382.43|11382.43|11383.41|11383.41|11382.2|11382.2|0
1606839110000|2020-12-01 16:11:50|11382.29|11382.29|11382.67|11382.67|11382.67|11382.67|11382.29|11382.29|0
1606839120000|2020-12-01 16:12:00|11382.5|11382.5|11383.2|11383.2|11383.2|11383.2|11381.49|11381.49|0
1606839130000|2020-12-01 16:12:10|11383.54|11383.54|11383.66|11383.66|11383.66|11383.66|11383.54|11383.54|0
1606839140000|2020-12-01 16:12:20|11384.02|11384.02|11385.78|11385.78|11385.91|11385.91|11384.02|11384.02|0
1606839150000|2020-12-01 16:12:30|11384.96|11384.96|11385.39|11385.39|11385.39|11385.39|11384.81|11384.81|0
1606839160000|2020-12-01 16:12:40|11385.3|11385.3|11384.93|11384.93|11385.3|11385.3|11384.8|11384.8|0
1606839170000|2020-12-01 16:12:50|11385.08|11385.08|11384.84|11384.84|11385.75|11385.75|11384.84|11384.84|0
1606839180000|2020-12-01 16:13:00|11384.72|11384.72|11388.62|11388.62|11389.33|11389.33|11384.72|11384.72|0
1606839190000|2020-12-01 16:13:10|11388.75|11388.75|11389.5|11389.5|11389.77|11389.77|11388.75|11388.75|0
1606839200000|2020-12-01 16:13:20|11390.04|11390.04|11390.14|11390.14|11390.14|11390.14|11389.84|11389.84|0
1606839210000|2020-12-01 16:13:30|11390.01|11390.01|11389.87|11389.87|11390.01|11390.01|11389.87|11389.87|0
1606839220000|2020-12-01 16:13:40|11389.99|11389.99|11389.99|11389.99|11390.7|11390.7|11389.99|11389.99|0
1606839230000|2020-12-01 16:13:50|11389.85|11389.85|11390.79|11390.79|11391.26|11391.26|11389.85|11389.85|0
1606839240000|2020-12-01 16:14:00|11391.26|11391.26|11393.04|11393.04|11393.04|11393.04|11391.26|11391.26|0
1606839250000|2020-12-01 16:14:10|11392.8|11392.8|11392.39|11392.39|11392.8|11392.8|11392.39|11392.39|0
1606839260000|2020-12-01 16:14:20|11392.57|11392.57|11392.26|11392.26|11392.77|11392.77|11392.26|11392.26|0
1606839270000|2020-12-01 16:14:30|11391.49|11391.49|11388.35|11388.35|11391.49|11391.49|11388.35|11388.35|0
1606839280000|2020-12-01 16:14:40|11388.12|11388.12|11389.01|11389.01|11389.01|11389.01|11388.12|11388.12|0
1606839290000|2020-12-01 16:14:50|11388.92|11388.92|11388.91|11388.91|11389.12|11389.12|11388.91|11388.91|0
1606839300000|2020-12-01 16:15:00|11388.72|11388.72|11389.78|11389.78|11389.99|11389.99|11388.72|11388.72|0
1606839310000|2020-12-01 16:15:10|11389.44|11389.44|11388.57|11388.57|11389.44|11389.44|11388.49|11388.49|0
1606839320000|2020-12-01 16:15:20|11388.72|11388.72|11388.04|11388.04|11388.72|11388.72|11387.93|11387.93|0
1606839330000|2020-12-01 16:15:30|11387.67|11387.67|11388.92|11388.92|11388.98|11388.98|11387.65|11387.65|0
1606839340000|2020-12-01 16:15:40|11389.04|11389.04|11388.3|11388.3|11389.04|11389.04|11388.01|11388.01|0
1606839350000|2020-12-01 16:15:50|11388.54|11388.54|11390.84|11390.84|11390.84|11390.84|11387.69|11387.69|0
1606839360000|2020-12-01 16:16:00|11391.65|11391.65|11393.32|11393.32|11393.32|11393.32|11391.65|11391.65|0
1606839370000|2020-12-01 16:16:10|11393.41|11393.41|11394|11394|11394.31|11394.31|11393.41|11393.41|0
1606839380000|2020-12-01 16:16:20|11394.34|11394.34|11393.33|11393.33|11394.34|11394.34|11392.96|11392.96|0
1606839390000|2020-12-01 16:16:30|11393.5|11393.5|11393.31|11393.31|11393.84|11393.84|11393.02|11393.02|0
1606839400000|2020-12-01 16:16:40|11393.89|11393.89|11397.98|11397.98|11398.15|11398.15|11393.6|11393.6|0
1606839410000|2020-12-01 16:16:50|11398.45|11398.45|11398.81|11398.81|11399.15|11399.15|11398.45|11398.45|0
1606839420000|2020-12-01 16:17:00|11398.64|11398.64|11398.72|11398.72|11399.49|11399.49|11398.13|11398.13|0
1606839430000|2020-12-01 16:17:10|11399.34|11399.34|11397.86|11397.86|11399.9|11399.9|11397.67|11397.67|0
1606839440000|2020-12-01 16:17:20|11397.79|11397.79|11402.76|11402.76|11402.76|11402.76|11397.28|11397.28|0
1606839450000|2020-12-01 16:17:30|11402.38|11402.38|11402.1|11402.1|11402.87|11402.87|11401.99|11401.99|0
1606839460000|2020-12-01 16:17:40|11401.93|11401.93|11401.76|11401.76|11402.27|11402.27|11401.7|11401.7|0
1606839470000|2020-12-01 16:17:50|11401.88|11401.88|11402|11402|11402|11402|11401.88|11401.88|0
1606839480000|2020-12-01 16:18:00|11402.13|11402.13|11406.69|11406.69|11406.69|11406.69|11402.13|11402.13|0
1606839490000|2020-12-01 16:18:10|11406.4|11406.4|11408.14|11408.14|11408.14|11408.14|11406.03|11406.03|0
1606839500000|2020-12-01 16:18:20|11407.2|11407.2|11408.01|11408.01|11408.01|11408.01|11407.2|11407.2|0
1606839510000|2020-12-01 16:18:30|11408.48|11408.48|11410.25|11410.25|11410.42|11410.42|11408.47|11408.47|0
1606839520000|2020-12-01 16:18:40|11410.37|11410.37|11409.09|11409.09|11410.37|11410.37|11407.74|11407.74|0
1606839530000|2020-12-01 16:18:50|11409.46|11409.46|11411.33|11411.33|11411.33|11411.33|11409.22|11409.22|0
1606839540000|2020-12-01 16:19:00|11412.01|11412.01|11412.75|11412.75|11413.2|11413.2|11412.01|11412.01|0
1606839550000|2020-12-01 16:19:10|11413.49|11413.49|11414.94|11414.94|11414.94|11414.94|11413.49|11413.49|0
1606839560000|2020-12-01 16:19:20|11414.71|11414.71|11415.55|11415.55|11415.59|11415.59|11414.06|11414.06|0
1606839570000|2020-12-01 16:19:30|11416.02|11416.02|11416.58|11416.58|11416.67|11416.67|11415.87|11415.87|0
1606839580000|2020-12-01 16:19:40|11416.6|11416.6|11418.07|11418.07|11418.07|11418.07|11416.02|11416.02|0
1606839590000|2020-12-01 16:19:50|11418.24|11418.24|11419.53|11419.53|11419.53|11419.53|11418.24|11418.24|0
1606839600000|2020-12-01 16:20:00|11419.06|11419.06|11417.66|11417.66|11419.06|11419.06|11417.53|11417.53|0
1606839610000|2020-12-01 16:20:10|11418.04|11418.04|11418.13|11418.13|11418.42|11418.42|11417.96|11417.96|0
1606839620000|2020-12-01 16:20:20|11417.93|11417.93|11418.38|11418.38|11418.38|11418.38|11417.9|11417.9|0
1606839630000|2020-12-01 16:20:30|11418.21|11418.21|11418.76|11418.76|11418.99|11418.99|11418.21|11418.21|0
1606839640000|2020-12-01 16:20:40|11419.3|11419.3|11421.23|11421.23|11421.23|11421.23|11419.3|11419.3|0
1606839650000|2020-12-01 16:20:50|11421.08|11421.08|11422.47|11422.47|11422.62|11422.62|11421.08|11421.08|0
1606839660000|2020-12-01 16:21:00|11422.41|11422.41|11423.67|11423.67|11424.85|11424.85|11422.41|11422.41|0
1606839670000|2020-12-01 16:21:10|11423.31|11423.31|11423.48|11423.48|11424.73|11424.73|11422.84|11422.84|0
1606839680000|2020-12-01 16:21:20|11423.39|11423.39|11425.22|11425.22|11425.46|11425.46|11423.39|11423.39|0
1606839690000|2020-12-01 16:21:30|11425.32|11425.32|11426.01|11426.01|11426.01|11426.01|11424.54|11424.54|0
1606839700000|2020-12-01 16:21:40|11425.79|11425.79|11426.85|11426.85|11426.85|11426.85|11425.79|11425.79|0
1606839710000|2020-12-01 16:21:50|11426.03|11426.03|11425.08|11425.08|11426.03|11426.03|11425.08|11425.08|0
1606839720000|2020-12-01 16:22:00|11425.43|11425.43|11426.78|11426.78|11426.78|11426.78|11425.35|11425.35|0
1606839730000|2020-12-01 16:22:10|11426.93|11426.93|11431.39|11431.39|11431.39|11431.39|11426.93|11426.93|0
1606839740000|2020-12-01 16:22:20|11431.2|11431.2|11435.09|11435.09|11435.09|11435.09|11431.15|11431.15|0
1606839750000|2020-12-01 16:22:30|11435.15|11435.15|11434.62|11434.62|11435.15|11435.15|11434.44|11434.44|0
1606839760000|2020-12-01 16:22:40|11434.26|11434.26|11435.12|11435.12|11435.22|11435.22|11433.43|11433.43|0
1606839770000|2020-12-01 16:22:50|11434.3|11434.3|11433.74|11433.74|11434.56|11434.56|11433.74|11433.74|0
1606839780000|2020-12-01 16:23:00|11434.08|11434.08|11433.08|11433.08|11434.11|11434.11|11432.6|11432.6|0
1606839790000|2020-12-01 16:23:10|11433.55|11433.55|11436.74|11436.74|11436.74|11436.74|11433.36|11433.36|0
1606839800000|2020-12-01 16:23:20|11436.65|11436.65|11436.49|11436.49|11437.48|11437.48|11436.42|11436.42|0
1606839810000|2020-12-01 16:23:30|11436.78|11436.78|11436.07|11436.07|11436.78|11436.78|11436.07|11436.07|0
1606839820000|2020-12-01 16:23:40|11435.95|11435.95|11436|11436|11436.03|11436.03|11435.79|11435.79|0
1606839830000|2020-12-01 16:23:50|11436.62|11436.62|11438.23|11438.23|11438.23|11438.23|11436.34|11436.34|0
1606839840000|2020-12-01 16:24:00|11438.4|11438.4|11439.98|11439.98|11440.35|11440.35|11438.4|11438.4|0
1606839850000|2020-12-01 16:24:10|11439.7|11439.7|11440.78|11440.78|11440.93|11440.93|11439.19|11439.19|0
1606839860000|2020-12-01 16:24:20|11440.29|11440.29|11439.77|11439.77|11440.8|11440.8|11439.53|11439.53|0
1606839870000|2020-12-01 16:24:30|11439.82|11439.82|11439.66|11439.66|11440.38|11440.38|11439.49|11439.49|0
1606839880000|2020-12-01 16:24:40|11439.49|11439.49|11439.5|11439.5|11439.92|11439.92|11439.04|11439.04|0
1606839890000|2020-12-01 16:24:50|11440.12|11440.12|11437.38|11437.38|11440.12|11440.12|11437.09|11437.09|0
1606839900000|2020-12-01 16:25:00|11437.29|11437.29|11437.76|11437.76|11438.02|11438.02|11437.13|11437.13|0
1606839910000|2020-12-01 16:25:10|11437.99|11437.99|11440.06|11440.06|11440.06|11440.06|11437.99|11437.99|0
1606839920000|2020-12-01 16:25:20|11439.72|11439.72|11439.39|11439.39|11439.72|11439.72|11438.94|11438.94|0
1606839930000|2020-12-01 16:25:30|11439.56|11439.56|11440.49|11440.49|11440.49|11440.49|11439.47|11439.47|0
1606839940000|2020-12-01 16:25:40|11440.42|11440.42|11439.85|11439.85|11440.78|11440.78|11438.43|11438.43|0
1606839950000|2020-12-01 16:25:50|11439.61|11439.61|11440.41|11440.41|11440.41|11440.41|11439.49|11439.49|0
1606839960000|2020-12-01 16:26:00|11440.6|11440.6|11439.4|11439.4|11440.6|11440.6|11439.14|11439.14|0
1606839970000|2020-12-01 16:26:10|11439.98|11439.98|11438.98|11438.98|11440.28|11440.28|11438.84|11438.84|0
1606839980000|2020-12-01 16:26:20|11438.85|11438.85|11439.58|11439.58|11440.41|11440.41|11438.62|11438.62|0
1606839990000|2020-12-01 16:26:30|11440.12|11440.12|11439.56|11439.56|11440.7|11440.7|11439.56|11439.56|0
1606840000000|2020-12-01 16:26:40|11439.45|11439.45|11439|11439|11439.64|11439.64|11439|11439|0
1606840010000|2020-12-01 16:26:50|11439.11|11439.11|11437.29|11437.29|11439.11|11439.11|11437.29|11437.29|0
1606840020000|2020-12-01 16:27:00|11437.66|11437.66|11437.8|11437.8|11438.48|11438.48|11437.61|11437.61|0
1606840030000|2020-12-01 16:27:10|11437.73|11437.73|11437.72|11437.72|11438.07|11438.07|11437.72|11437.72|0
1606840040000|2020-12-01 16:27:20|11437.82|11437.82|11439.76|11439.76|11439.76|11439.76|11437.82|11437.82|0
1606840050000|2020-12-01 16:27:30|11439.9|11439.9|11438|11438|11439.9|11439.9|11437.67|11437.67|0
1606840060000|2020-12-01 16:27:40|11438.09|11438.09|11438.04|11438.04|11438.2|11438.2|11437.52|11437.52|0
1606840070000|2020-12-01 16:27:50|11437.76|11437.76|11438.27|11438.27|11438.78|11438.78|11437.52|11437.52|0
1606840080000|2020-12-01 16:28:00|11438.89|11438.89|11441.17|11441.17|11441.25|11441.25|11438.65|11438.65|0
1606840090000|2020-12-01 16:28:10|11441.4|11441.4|11440.78|11440.78|11441.63|11441.63|11440.78|11440.78|0
1606840100000|2020-12-01 16:28:20|11441.6|11441.6|11440.87|11440.87|11441.73|11441.73|11440.77|11440.77|0
1606840110000|2020-12-01 16:28:30|11441.05|11441.05|11440.87|11440.87|11441.57|11441.57|11440.58|11440.58|0
1606840120000|2020-12-01 16:28:40|11440.99|11440.99|11442.8|11442.8|11442.8|11442.8|11440.99|11440.99|0
1606840130000|2020-12-01 16:28:50|11443.08|11443.08|11443.9|11443.9|11443.9|11443.9|11441.8|11441.8|0
1606840140000|2020-12-01 16:29:00|11443.83|11443.83|11440.46|11440.46|11443.83|11443.83|11440.1|11440.1|0
1606840150000|2020-12-01 16:29:10|11440.35|11440.35|11443.05|11443.05|11443.39|11443.39|11440.35|11440.35|0
1606840160000|2020-12-01 16:29:20|11443.2|11443.2|11443.33|11443.33|11444.11|11444.11|11442.84|11442.84|0
1606840170000|2020-12-01 16:29:30|11443.42|11443.42|11443.1|11443.1|11445.59|11445.59|11443.1|11443.1|0
1606840180000|2020-12-01 16:29:40|11443.78|11443.78|11441.63|11441.63|11443.99|11443.99|11441.29|11441.29|0
1606840190000|2020-12-01 16:29:50|11441.53|11441.53|11443.73|11443.73|11445.58|11445.58|11441.53|11441.53|0
1606896900000|2020-12-02 08:15:00|11435.51|11435.51|11437.37|11437.37|11437.37|11437.37|11435.51|11435.51|0
1606896910000|2020-12-02 08:15:10|11437.63|11437.63|11436.69|11436.69|11437.63|11437.63|11436.69|11436.69|0
1606896920000|2020-12-02 08:15:20|11432.57|11432.57|11431.03|11431.03|11432.57|11432.57|11431.03|11431.03|0
1606896930000|2020-12-02 08:15:30|11432.67|11432.67|11433.21|11433.21|11433.21|11433.21|11432.67|11432.67|0
1606896940000|2020-12-02 08:15:40|11433.55|11433.55|11434.13|11434.13|11434.6|11434.6|11433.55|11433.55|0
1606896950000|2020-12-02 08:15:50|11433.96|11433.96|11433.03|11433.03|11433.96|11433.96|11433.03|11433.03|0
1606896960000|2020-12-02 08:16:00|11433.27|11433.27|11432.56|11432.56|11433.27|11433.27|11432.56|11432.56|0
1606896970000|2020-12-02 08:16:10|11432.27|11432.27|11431.49|11431.49|11432.27|11432.27|11431.49|11431.49|0
1606896980000|2020-12-02 08:16:20|11431.2|11431.2|11431.66|11431.66|11432.36|11432.36|11431.2|11431.2|0
1606896990000|2020-12-02 08:16:30|11431.8|11431.8|11435.86|11435.86|11436.49|11436.49|11431.8|11431.8|0
1606897000000|2020-12-02 08:16:40|11436.69|11436.69|11441.91|11441.91|11441.91|11441.91|11436.69|11436.69|0
1606897010000|2020-12-02 08:16:50|11442.78|11442.78|11441.52|11441.52|11442.78|11442.78|11440.93|11440.93|0
1606897020000|2020-12-02 08:17:00|11441.71|11441.71|11441.87|11441.87|11442.58|11442.58|11440.93|11440.93|0
1606897030000|2020-12-02 08:17:10|11442.25|11442.25|11443.07|11443.07|11443.07|11443.07|11442.25|11442.25|0
1606897040000|2020-12-02 08:17:20|11443.65|11443.65|11444.02|11444.02|11444.02|11444.02|11442.56|11442.56|0
1606897050000|2020-12-02 08:17:30|11443.34|11443.34|11447.53|11447.53|11447.53|11447.53|11443.34|11443.34|0
1606897060000|2020-12-02 08:17:40|11447.24|11447.24|11448.36|11448.36|11448.36|11448.36|11447.24|11447.24|0
1606897070000|2020-12-02 08:17:50|11447.85|11447.85|11449.74|11449.74|11449.74|11449.74|11447.27|11447.27|0
1606897080000|2020-12-02 08:18:00|11448.92|11448.92|11448.92|11448.92|11448.92|11448.92|11448.92|11448.92|0
1606897090000|2020-12-02 08:18:10|11449.09|11449.09|11448.2|11448.2|11451.45|11451.45|11448.2|11448.2|0
1606897100000|2020-12-02 08:18:20|11447.86|11447.86|11447.86|11447.86|11447.86|11447.86|11447.86|11447.86|0
1606897110000|2020-12-02 08:18:30|11448.68|11448.68|11446.63|11446.63|11448.68|11448.68|11446.63|11446.63|0
1606897120000|2020-12-02 08:18:40|11447.45|11447.45|11448.98|11448.98|11448.98|11448.98|11447.45|11447.45|0
1606897130000|2020-12-02 08:18:50|11449.27|11449.27|11450.32|11450.32|11450.61|11450.61|11449.27|11449.27|0
1606897140000|2020-12-02 08:19:00|11450.67|11450.67|11449.81|11449.81|11450.67|11450.67|11449.59|11449.59|0
1606897150000|2020-12-02 08:19:10|11449.52|11449.52|11450.84|11450.84|11451.01|11451.01|11449.36|11449.36|0
1606897160000|2020-12-02 08:19:20|11450.61|11450.61|11449.68|11449.68|11450.61|11450.61|11449.09|11449.09|0
1606897170000|2020-12-02 08:19:30|11449.96|11449.96|11449.34|11449.34|11449.96|11449.96|11449.34|11449.34|0
1606897180000|2020-12-02 08:19:40|11451.81|11451.81|11449.15|11449.15|11451.81|11451.81|11449.15|11449.15|0
1606897190000|2020-12-02 08:19:50|11448.3|11448.3|11448.28|11448.28|11448.52|11448.52|11447.92|11447.92|0
1606897200000|2020-12-02 08:20:00|11448.06|11448.06|11449.47|11449.47|11449.7|11449.7|11448.06|11448.06|0
1606897210000|2020-12-02 08:20:10|11449.66|11449.66|11449|11449|11449.66|11449.66|11447.62|11447.62|0
1606897220000|2020-12-02 08:20:20|11448.29|11448.29|11448.15|11448.15|11449.17|11449.17|11447.52|11447.52|0
1606897230000|2020-12-02 08:20:30|11447.88|11447.88|11447.06|11447.06|11448.17|11448.17|11447.06|11447.06|0
1606897240000|2020-12-02 08:20:40|11446.59|11446.59|11446.42|11446.42|11446.59|11446.59|11446.42|11446.42|0
1606897250000|2020-12-02 08:20:50|11446.09|11446.09|11445.27|11445.27|11446.91|11446.91|11445.27|11445.27|0
1606897260000|2020-12-02 08:21:00|11444.5|11444.5|11443.17|11443.17|11444.84|11444.84|11441.13|11441.13|0
1606897270000|2020-12-02 08:21:10|11444|11444|11441.98|11441.98|11444|11444|11441.98|11441.98|0
1606897280000|2020-12-02 08:21:20|11442.15|11442.15|11440.7|11440.7|11442.32|11442.32|11440.7|11440.7|0
1606897290000|2020-12-02 08:21:30|11440.19|11440.19|11440.94|11440.94|11440.94|11440.94|11440.19|11440.19|0
1606897300000|2020-12-02 08:21:40|11440.36|11440.36|11437.89|11437.89|11440.36|11440.36|11437.89|11437.89|0
1606897310000|2020-12-02 08:21:50|11437.53|11437.53|11438.38|11438.38|11438.38|11438.38|11437.53|11437.53|0
1606897320000|2020-12-02 08:22:00|11439.55|11439.55|11440.06|11440.06|11441.19|11441.19|11439.55|11439.55|0
1606897330000|2020-12-02 08:22:10|11440.35|11440.35|11443.03|11443.03|11443.03|11443.03|11440.11|11440.11|0
1606897340000|2020-12-02 08:22:20|11443.61|11443.61|11442.26|11442.26|11444.85|11444.85|11442.26|11442.26|0
1606897350000|2020-12-02 08:22:30|11442.39|11442.39|11445.13|11445.13|11445.13|11445.13|11442.39|11442.39|0
1606897360000|2020-12-02 08:22:40|11444.3|11444.3|11441.94|11441.94|11444.3|11444.3|11441.65|11441.65|0
1606897370000|2020-12-02 08:22:50|11440.29|11440.29|11441.47|11441.47|11442.29|11442.29|11439.82|11439.82|0
1606897380000|2020-12-02 08:23:00|11440.85|11440.85|11440.32|11440.32|11440.91|11440.91|11439.4|11439.4|0
1606897400000|2020-12-02 08:23:20|11441.97|11441.97|11441.85|11441.85|11441.97|11441.97|11441.85|11441.85|0
1606897410000|2020-12-02 08:23:30|11441.5|11441.5|11441.5|11441.5|11441.5|11441.5|11441.5|11441.5|0
1606897420000|2020-12-02 08:23:40|11440.55|11440.55|11441.61|11441.61|11441.97|11441.97|11440.55|11440.55|0
1606897430000|2020-12-02 08:23:50|11442.63|11442.63|11442.78|11442.78|11443.6|11443.6|11442.63|11442.63|0
1606897440000|2020-12-02 08:24:00|11442.54|11442.54|11442.54|11442.54|11442.78|11442.78|11442.43|11442.43|0
1606897450000|2020-12-02 08:24:10|11443.12|11443.12|11445.36|11445.36|11445.36|11445.36|11443.06|11443.06|0
1606897460000|2020-12-02 08:24:20|11444.54|11444.54|11444.92|11444.92|11444.92|11444.92|11443.71|11443.71|0
1606897470000|2020-12-02 08:24:30|11445.38|11445.38|11444.18|11444.18|11445.38|11445.38|11444.18|11444.18|0
1606897480000|2020-12-02 08:24:40|11445.01|11445.01|11444.77|11444.77|11445.01|11445.01|11444.77|11444.77|0
1606897490000|2020-12-02 08:24:50|11445.1|11445.1|11442.97|11442.97|11445.1|11445.1|11440.99|11440.99|0
1606897510000|2020-12-02 08:25:10|11442.77|11442.77|11442.41|11442.41|11442.77|11442.77|11442.41|11442.41|0
1606897520000|2020-12-02 08:25:20|11442.18|11442.18|11445.24|11445.24|11445.24|11445.24|11441.95|11441.95|0
1606897530000|2020-12-02 08:25:30|11445.53|11445.53|11444.71|11444.71|11445.53|11445.53|11444.71|11444.71|0
1606897540000|2020-12-02 08:25:40|11445.72|11445.72|11441.61|11441.61|11445.72|11445.72|11440.78|11440.78|0
1606897560000|2020-12-02 08:26:00|11440.36|11440.36|11440.01|11440.01|11441.07|11441.07|11440.01|11440.01|0
1606897570000|2020-12-02 08:26:10|11440.59|11440.59|11441.76|11441.76|11441.76|11441.76|11439.83|11439.83|0
1606897580000|2020-12-02 08:26:20|11441.9|11441.9|11441.52|11441.52|11442.04|11442.04|11441.35|11441.35|0
1606897590000|2020-12-02 08:26:30|11441.08|11441.08|11440.16|11440.16|11441.08|11441.08|11440.16|11440.16|0
1606897600000|2020-12-02 08:26:40|11434.4|11434.4|11431.1|11431.1|11434.4|11434.4|11429.46|11429.46|0
1606897610000|2020-12-02 08:26:50|11426.99|11426.99|11422.16|11422.16|11428.63|11428.63|11422.08|11422.08|0
1606897620000|2020-12-02 08:27:00|11421.45|11421.45|11421.43|11421.43|11421.45|11421.45|11420.6|11420.6|0
1606897630000|2020-12-02 08:27:10|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|0
1606897640000|2020-12-02 08:27:20|11422.9|11422.9|11422.73|11422.73|11423.29|11423.29|11422.47|11422.47|0
1606897650000|2020-12-02 08:27:30|11422.88|11422.88|11422.75|11422.75|11422.88|11422.88|11422.55|11422.55|0
1606897660000|2020-12-02 08:27:40|11422.55|11422.55|11423.9|11423.9|11423.9|11423.9|11422.08|11422.08|0
1606897680000|2020-12-02 08:28:00|11424.24|11424.24|11420.95|11420.95|11424.24|11424.24|11420.95|11420.95|0
1606897690000|2020-12-02 08:28:10|11420.51|11420.51|11420.51|11420.51|11420.51|11420.51|11420.51|11420.51|0
1606897710000|2020-12-02 08:28:30|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|0
1606897740000|2020-12-02 08:29:00|11420.12|11420.12|11422.47|11422.47|11422.86|11422.86|11420|11420|0
1606897750000|2020-12-02 08:29:10|11421.79|11421.79|11421.33|11421.33|11421.79|11421.79|11421.33|11421.33|0
1606897760000|2020-12-02 08:29:20|11421.45|11421.45|11421.63|11421.63|11421.63|11421.63|11421.34|11421.34|0
1606897770000|2020-12-02 08:29:30|11421.74|11421.74|11422.18|11422.18|11422.18|11422.18|11421.74|11421.74|0
1606897780000|2020-12-02 08:29:40|11421.95|11421.95|11421.49|11421.49|11421.95|11421.95|11421.49|11421.49|0
1606897790000|2020-12-02 08:29:50|11421.02|11421.02|11420.92|11420.92|11421.02|11421.02|11420.45|11420.45|0
1606897800000|2020-12-02 08:30:00|11419.76|11419.76|11420.22|11420.22|11421.02|11421.02|11418.26|11418.26|0
1606897810000|2020-12-02 08:30:10|11419.93|11419.93|11418.63|11418.63|11420.16|11420.16|11418.51|11418.51|0
1606897820000|2020-12-02 08:30:20|11418.51|11418.51|11417.45|11417.45|11418.51|11418.51|11416.72|11416.72|0
1606897830000|2020-12-02 08:30:30|11418.03|11418.03|11420.91|11420.91|11420.91|11420.91|11417.92|11417.92|0
1606897840000|2020-12-02 08:30:40|11421.59|11421.59|11424.1|11424.1|11424.1|11424.1|11421.59|11421.59|0
1606897850000|2020-12-02 08:30:50|11424.33|11424.33|11425.57|11425.57|11426.1|11426.1|11424.33|11424.33|0
1606897860000|2020-12-02 08:31:00|11425.7|11425.7|11424.46|11424.46|11425.7|11425.7|11424.46|11424.46|0
1606897880000|2020-12-02 08:31:20|11425.28|11425.28|11425.28|11425.28|11425.28|11425.28|11425.28|11425.28|0
1606897900000|2020-12-02 08:31:40|11425.15|11425.15|11422.35|11422.35|11425.59|11425.59|11422.35|11422.35|0
1606897910000|2020-12-02 08:31:50|11421.18|11421.18|11419.38|11419.38|11421.27|11421.27|11419.38|11419.38|0
1606897920000|2020-12-02 08:32:00|11418.51|11418.51|11415.87|11415.87|11418.51|11418.51|11415.87|11415.87|0
1606897930000|2020-12-02 08:32:10|11415.5|11415.5|11416.4|11416.4|11416.4|11416.4|11415.5|11415.5|0
1606897940000|2020-12-02 08:32:20|11415.78|11415.78|11416.89|11416.89|11416.89|11416.89|11415.78|11415.78|0
1606897950000|2020-12-02 08:32:30|11417.47|11417.47|11417.13|11417.13|11417.47|11417.47|11417.13|11417.13|0
1606897960000|2020-12-02 08:32:40|11417.47|11417.47|11417.35|11417.35|11417.7|11417.7|11417.35|11417.35|0
1606897970000|2020-12-02 08:32:50|11417.47|11417.47|11415.83|11415.83|11417.47|11417.47|11414.18|11414.18|0
1606897980000|2020-12-02 08:33:00|11416.18|11416.18|11415.66|11415.66|11416.18|11416.18|11415.66|11415.66|0
1606897990000|2020-12-02 08:33:10|11415.8|11415.8|11415.22|11415.22|11415.8|11415.8|11415.22|11415.22|0
1606898000000|2020-12-02 08:33:20|11416.86|11416.86|11417.46|11417.46|11417.46|11417.46|11416.86|11416.86|0
1606898010000|2020-12-02 08:33:30|11417.14|11417.14|11410.56|11410.56|11417.14|11417.14|11410.56|11410.56|0
1606898020000|2020-12-02 08:33:40|11412.2|11412.2|11412.2|11412.2|11412.2|11412.2|11412.2|11412.2|0
1606898030000|2020-12-02 08:33:50|11412.83|11412.83|11413.3|11413.3|11413.3|11413.3|11412.83|11412.83|0
1606898040000|2020-12-02 08:34:00|11413.64|11413.64|11414.5|11414.5|11414.5|11414.5|11413.64|11413.64|0
1606898050000|2020-12-02 08:34:10|11413.68|11413.68|11414.74|11414.74|11415.33|11415.33|11413.68|11413.68|0
1606898060000|2020-12-02 08:34:20|11413.09|11413.09|11411.44|11411.44|11413.09|11413.09|11411.44|11411.44|0
1606898070000|2020-12-02 08:34:30|11413.09|11413.09|11410.47|11410.47|11414.96|11414.96|11410.02|11410.02|0
1606898080000|2020-12-02 08:34:40|11410.32|11410.32|11409.37|11409.37|11410.32|11410.32|11408.54|11408.54|0
1606898090000|2020-12-02 08:34:50|11409.95|11409.95|11411.15|11411.15|11411.15|11411.15|11409.95|11409.95|0
1606898100000|2020-12-02 08:35:00|11411.03|11411.03|11410.59|11410.59|11411.03|11411.03|11409.77|11409.77|0
1606898110000|2020-12-02 08:35:10|11409.48|11409.48|11409.48|11409.48|11409.48|11409.48|11409.48|11409.48|0
1606898120000|2020-12-02 08:35:20|11409.56|11409.56|11410.38|11410.38|11410.68|11410.68|11409.56|11409.56|0
1606898130000|2020-12-02 08:35:30|11410.67|11410.67|11410.96|11410.96|11410.96|11410.96|11410.67|11410.67|0
1606898140000|2020-12-02 08:35:40|11411.11|11411.11|11411.11|11411.11|11411.11|11411.11|11411.11|11411.11|0
1606898150000|2020-12-02 08:35:50|11411.93|11411.93|11412.75|11412.75|11412.75|11412.75|11411.93|11411.93|0
1606898160000|2020-12-02 08:36:00|11415.22|11415.22|11415.22|11415.22|11415.22|11415.22|11415.22|11415.22|0
1606898170000|2020-12-02 08:36:10|11415.62|11415.62|11415.62|11415.62|11415.62|11415.62|11415.62|11415.62|0
1606898180000|2020-12-02 08:36:20|11416.81|11416.81|11416.88|11416.88|11416.88|11416.88|11416.81|11416.81|0
1606898190000|2020-12-02 08:36:30|11417.35|11417.35|11416.59|11416.59|11417.42|11417.42|11416.59|11416.59|0
1606898200000|2020-12-02 08:36:40|11416.66|11416.66|11417.01|11417.01|11417.01|11417.01|11416.66|11416.66|0
1606898210000|2020-12-02 08:36:50|11417.08|11417.08|11417.08|11417.08|11417.08|11417.08|11417.08|11417.08|0
1606898220000|2020-12-02 08:37:00|11416.79|11416.79|11413.01|11413.01|11416.79|11416.79|11411.85|11411.85|0
1606898230000|2020-12-02 08:37:10|11413.28|11413.28|11413.22|11413.22|11413.37|11413.37|11412.99|11412.99|0
1606898240000|2020-12-02 08:37:20|11413.08|11413.08|11413.14|11413.14|11413.42|11413.42|11413.08|11413.08|0
1606898260000|2020-12-02 08:37:40|11413.48|11413.48|11409.89|11409.89|11413.48|11413.48|11409.89|11409.89|0
1606898270000|2020-12-02 08:37:50|11409.72|11409.72|11410.17|11410.17|11410.17|11410.17|11409.72|11409.72|0
1606898280000|2020-12-02 08:38:00|11410.23|11410.23|11409.55|11409.55|11411.34|11411.34|11409.3|11409.3|0
1606898290000|2020-12-02 08:38:10|11410.4|11410.4|11411.03|11411.03|11411.03|11411.03|11410.4|11410.4|0
1606898300000|2020-12-02 08:38:20|11410.2|11410.2|11412.14|11412.14|11412.14|11412.14|11410.2|11410.2|0
1606898310000|2020-12-02 08:38:30|11412.83|11412.83|11412.83|11412.83|11412.83|11412.83|11412.83|11412.83|0
1606898320000|2020-12-02 08:38:40|11413.34|11413.34|11412.69|11412.69|11413.85|11413.85|11412.69|11412.69|0
1606898330000|2020-12-02 08:38:50|11413.31|11413.31|11413.69|11413.69|11413.69|11413.69|11413.31|11413.31|0
1606898340000|2020-12-02 08:39:00|11413.89|11413.89|11414.88|11414.88|11414.88|11414.88|11413.89|11413.89|0
1606898350000|2020-12-02 08:39:10|11414.82|11414.82|11411.52|11411.52|11414.82|11414.82|11411.52|11411.52|0
1606898360000|2020-12-02 08:39:20|11411.81|11411.81|11412.26|11412.26|11412.26|11412.26|11411.64|11411.64|0
1606898370000|2020-12-02 08:39:30|11412.55|11412.55|11412.7|11412.7|11412.7|11412.7|11411.98|11411.98|0
1606898380000|2020-12-02 08:39:40|11412.41|11412.41|11411.21|11411.21|11412.41|11412.41|11411.21|11411.21|0
1606898390000|2020-12-02 08:39:50|11410.92|11410.92|11410.45|11410.45|11410.92|11410.92|11410.45|11410.45|0
1606898400000|2020-12-02 08:40:00|11410.34|11410.34|11411.26|11411.26|11411.26|11411.26|11410.34|11410.34|0
1606898410000|2020-12-02 08:40:10|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|0
1606898420000|2020-12-02 08:40:20|11408.93|11408.93|11408.07|11408.07|11409.72|11409.72|11408.07|11408.07|0
1606898430000|2020-12-02 08:40:30|11407.8|11407.8|11410.05|11410.05|11410.05|11410.05|11407.72|11407.72|0
1606898440000|2020-12-02 08:40:40|11409.81|11409.81|11410.4|11410.4|11410.4|11410.4|11409.34|11409.34|0
1606898450000|2020-12-02 08:40:50|11410.02|11410.02|11410.85|11410.85|11410.85|11410.85|11410.02|11410.02|0
1606898460000|2020-12-02 08:41:00|11412.5|11412.5|11412.5|11412.5|11412.5|11412.5|11412.5|11412.5|0
1606898470000|2020-12-02 08:41:10|11413.17|11413.17|11413.17|11413.17|11413.17|11413.17|11413.17|11413.17|0
1606898480000|2020-12-02 08:41:20|11412.88|11412.88|11413.94|11413.94|11413.94|11413.94|11412.88|11412.88|0
1606898490000|2020-12-02 08:41:30|11414.05|11414.05|11413.85|11413.85|11414.05|11414.05|11413.85|11413.85|0
1606898500000|2020-12-02 08:41:40|11414.43|11414.43|11415.75|11415.75|11416.23|11416.23|11414.43|11414.43|0
1606898510000|2020-12-02 08:41:50|11415.46|11415.46|11413.82|11413.82|11415.46|11415.46|11413.74|11413.74|0
1606898520000|2020-12-02 08:42:00|11414.12|11414.12|11413.92|11413.92|11414.27|11414.27|11413.92|11413.92|0
1606898530000|2020-12-02 08:42:10|11414.19|11414.19|11415.01|11415.01|11415.01|11415.01|11414.19|11414.19|0
1606898540000|2020-12-02 08:42:20|11415.83|11415.83|11416.1|11416.1|11416.1|11416.1|11415.25|11415.25|0
1606898550000|2020-12-02 08:42:30|11416.69|11416.69|11416.66|11416.66|11416.8|11416.8|11416.66|11416.66|0
1606898560000|2020-12-02 08:42:40|11416.37|11416.37|11417.14|11417.14|11417.14|11417.14|11416.37|11416.37|0
1606898570000|2020-12-02 08:42:50|11417|11417|11416.93|11416.93|11417|11417|11416.93|11416.93|0
1606898580000|2020-12-02 08:43:00|11416.7|11416.7|11417.23|11417.23|11417.33|11417.33|11416.7|11416.7|0
1606898590000|2020-12-02 08:43:10|11417.35|11417.35|11416.44|11416.44|11417.64|11417.64|11416.44|11416.44|0
1606898600000|2020-12-02 08:43:20|11416.58|11416.58|11417.16|11417.16|11417.16|11417.16|11416.58|11416.58|0
1606898610000|2020-12-02 08:43:30|11417.31|11417.31|11416.59|11416.59|11417.31|11417.31|11416.44|11416.44|0
1606898620000|2020-12-02 08:43:40|11416.3|11416.3|11416.01|11416.01|11416.3|11416.3|11416.01|11416.01|0
1606898630000|2020-12-02 08:43:50|11415.72|11415.72|11414.82|11414.82|11415.72|11415.72|11414.82|11414.82|0
1606898640000|2020-12-02 08:44:00|11414.31|11414.31|11413.75|11413.75|11414.31|11414.31|11413.75|11413.75|0
1606898650000|2020-12-02 08:44:10|11413.46|11413.46|11413.34|11413.34|11413.97|11413.97|11413.34|11413.34|0
1606898660000|2020-12-02 08:44:20|11412.66|11412.66|11411.13|11411.13|11412.66|11412.66|11411.13|11411.13|0
1606898670000|2020-12-02 08:44:30|11411.31|11411.31|11411.31|11411.31|11411.31|11411.31|11411.31|11411.31|0
1606898680000|2020-12-02 08:44:40|11412.02|11412.02|11413.34|11413.34|11413.34|11413.34|11412.02|11412.02|0
1606898690000|2020-12-02 08:44:50|11414.57|11414.57|11414.81|11414.81|11414.81|11414.81|11414.37|11414.37|0
1606898700000|2020-12-02 08:45:00|11414.66|11414.66|11413.88|11413.88|11414.66|11414.66|11413.01|11413.01|0
1606898710000|2020-12-02 08:45:10|11413.73|11413.73|11414.56|11414.56|11414.79|11414.79|11413.73|11413.73|0
1606898720000|2020-12-02 08:45:20|11416.01|11416.01|11416.12|11416.12|11416.29|11416.29|11416.01|11416.01|0
1606898730000|2020-12-02 08:45:30|11416.41|11416.41|11417.74|11417.74|11417.74|11417.74|11416.41|11416.41|0
1606898740000|2020-12-02 08:45:40|11418.32|11418.32|11418.32|11418.32|11418.32|11418.32|11418.32|11418.32|0
1606898750000|2020-12-02 08:45:50|11418.33|11418.33|11418.28|11418.28|11418.67|11418.67|11417.84|11417.84|0
1606898760000|2020-12-02 08:46:00|11418.51|11418.51|11418.78|11418.78|11418.78|11418.78|11418.51|11418.51|0
1606898770000|2020-12-02 08:46:10|11418.49|11418.49|11417.91|11417.91|11418.49|11418.49|11417.91|11417.91|0
1606898780000|2020-12-02 08:46:20|11417.79|11417.79|11418.62|11418.62|11418.62|11418.62|11417.79|11417.79|0
1606898790000|2020-12-02 08:46:30|11418.39|11418.39|11416.87|11416.87|11418.39|11418.39|11416.87|11416.87|0
1606898800000|2020-12-02 08:46:40|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|11416.6|0
1606898810000|2020-12-02 08:46:50|11416.89|11416.89|11419.18|11419.18|11419.18|11419.18|11416.89|11416.89|0
1606898820000|2020-12-02 08:47:00|11418.36|11418.36|11418.83|11418.83|11418.83|11418.83|11418.36|11418.36|0
1606898830000|2020-12-02 08:47:10|11419.06|11419.06|11420.7|11420.7|11420.7|11420.7|11419.06|11419.06|0
1606898840000|2020-12-02 08:47:20|11420.99|11420.99|11420.48|11420.48|11420.99|11420.99|11420.48|11420.48|0
1606898850000|2020-12-02 08:47:30|11420.68|11420.68|11420.54|11420.54|11420.83|11420.83|11420.54|11420.54|0
1606898860000|2020-12-02 08:47:40|11420.69|11420.69|11421.68|11421.68|11421.68|11421.68|11420.39|11420.39|0
1606898880000|2020-12-02 08:48:00|11421.49|11421.49|11421.79|11421.79|11421.79|11421.79|11421.49|11421.49|0
1606898890000|2020-12-02 08:48:10|11420.14|11420.14|11420.25|11420.25|11420.25|11420.25|11419.78|11419.78|0
1606898900000|2020-12-02 08:48:20|11421.11|11421.11|11421.48|11421.48|11421.48|11421.48|11421.11|11421.11|0
1606898910000|2020-12-02 08:48:30|11422.1|11422.1|11422.39|11422.39|11422.39|11422.39|11422.1|11422.1|0
1606898920000|2020-12-02 08:48:40|11422.54|11422.54|11422.84|11422.84|11422.84|11422.84|11422.54|11422.54|0
1606898930000|2020-12-02 08:48:50|11422.21|11422.21|11422.21|11422.21|11422.21|11422.21|11422.21|11422.21|0
1606898940000|2020-12-02 08:49:00|11421.92|11421.92|11421.72|11421.72|11421.92|11421.92|11421.48|11421.48|0
1606898950000|2020-12-02 08:49:10|11421.43|11421.43|11421.27|11421.27|11421.43|11421.43|11421.27|11421.27|0
1606898960000|2020-12-02 08:49:20|11421.51|11421.51|11420.47|11420.47|11421.74|11421.74|11420.47|11420.47|0
1606898970000|2020-12-02 08:49:30|11420.35|11420.35|11420.01|11420.01|11420.35|11420.35|11420.01|11420.01|0
1606898990000|2020-12-02 08:49:50|11420.3|11420.3|11419.83|11419.83|11420.3|11420.3|11419.83|11419.83|0
1606899000000|2020-12-02 08:50:00|11420.06|11420.06|11420.51|11420.51|11421.12|11421.12|11420.06|11420.06|0
1606899020000|2020-12-02 08:50:20|11420.22|11420.22|11417|11417|11420.22|11420.22|11417|11417|0
1606899030000|2020-12-02 08:50:30|11416.88|11416.88|11420.56|11420.56|11420.56|11420.56|11416.88|11416.88|0
1606899040000|2020-12-02 08:50:40|11420.41|11420.41|11419.51|11419.51|11420.41|11420.41|11419.51|11419.51|0
1606899060000|2020-12-02 08:51:00|11418.93|11418.93|11418.28|11418.28|11418.93|11418.93|11418.05|11418.05|0
1606899070000|2020-12-02 08:51:10|11419.93|11419.93|11421.87|11421.87|11422.69|11422.69|11419.93|11419.93|0
1606899080000|2020-12-02 08:51:20|11421.98|11421.98|11421.98|11421.98|11421.98|11421.98|11421.98|11421.98|0
1606899090000|2020-12-02 08:51:30|11422.81|11422.81|11424.86|11424.86|11424.86|11424.86|11422.81|11422.81|0
1606899100000|2020-12-02 08:51:40|11425|11425|11426.58|11426.58|11426.58|11426.58|11424.93|11424.93|0
1606899110000|2020-12-02 08:51:50|11425.75|11425.75|11422.81|11422.81|11425.75|11425.75|11422.81|11422.81|0
1606899120000|2020-12-02 08:52:00|11422.71|11422.71|11422.47|11422.47|11423.29|11423.29|11422.18|11422.18|0
1606899130000|2020-12-02 08:52:10|11422|11422|11422|11422|11422.34|11422.34|11422|11422|0
1606899140000|2020-12-02 08:52:20|11422.62|11422.62|11422.74|11422.74|11422.86|11422.86|11422.62|11422.62|0
1606899150000|2020-12-02 08:52:30|11422.87|11422.87|11422.87|11422.87|11422.87|11422.87|11422.87|11422.87|0
1606899160000|2020-12-02 08:52:40|11423.11|11423.11|11423.23|11423.23|11423.23|11423.23|11422.94|11422.94|0
1606899170000|2020-12-02 08:52:50|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|0
1606899180000|2020-12-02 08:53:00|11424.24|11424.24|11423.57|11423.57|11424.24|11424.24|11423.57|11423.57|0
1606899190000|2020-12-02 08:53:10|11423.28|11423.28|11425.75|11425.75|11425.75|11425.75|11423.28|11423.28|0
1606899200000|2020-12-02 08:53:20|11425.52|11425.52|11425.52|11425.52|11425.52|11425.52|11425.52|11425.52|0
1606899210000|2020-12-02 08:53:30|11425.81|11425.81|11426.81|11426.81|11426.81|11426.81|11425.81|11425.81|0
1606899230000|2020-12-02 08:53:50|11428.98|11428.98|11429.78|11429.78|11429.78|11429.78|11428.74|11428.74|0
1606899240000|2020-12-02 08:54:00|11430.29|11430.29|11429.97|11429.97|11430.36|11430.36|11429.97|11429.97|0
1606899250000|2020-12-02 08:54:10|11430.12|11430.12|11429.55|11429.55|11430.12|11430.12|11429.55|11429.55|0
1606899260000|2020-12-02 08:54:20|11429.89|11429.89|11430.13|11430.13|11430.13|11430.13|11429.89|11429.89|0
1606899270000|2020-12-02 08:54:30|11430.36|11430.36|11431.28|11431.28|11431.28|11431.28|11430.36|11430.36|0
1606899280000|2020-12-02 08:54:40|11432.1|11432.1|11431.08|11431.08|11432.1|11432.1|11431.08|11431.08|0
1606899290000|2020-12-02 08:54:50|11430.26|11430.26|11429.63|11429.63|11430.26|11430.26|11429.63|11429.63|0
1606899300000|2020-12-02 08:55:00|11429.76|11429.76|11429.78|11429.78|11429.78|11429.78|11429.64|11429.64|0
1606899310000|2020-12-02 08:55:10|11430.04|11430.04|11429.34|11429.34|11430.04|11430.04|11428.52|11428.52|0
1606899320000|2020-12-02 08:55:20|11429.07|11429.07|11429.07|11429.07|11429.07|11429.07|11429.07|11429.07|0
1606899330000|2020-12-02 08:55:30|11428.45|11428.45|11428.75|11428.75|11428.75|11428.75|11428.45|11428.45|0
1606899350000|2020-12-02 08:55:50|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|0
1606899360000|2020-12-02 08:56:00|11428.02|11428.02|11428.19|11428.19|11428.19|11428.19|11428.02|11428.02|0
1606899370000|2020-12-02 08:56:10|11427.87|11427.87|11428.23|11428.23|11428.23|11428.23|11427.4|11427.4|0
1606899380000|2020-12-02 08:56:20|11427.94|11427.94|11427.48|11427.48|11427.94|11427.94|11427.31|11427.31|0
1606899390000|2020-12-02 08:56:30|11427.61|11427.61|11430.46|11430.46|11430.46|11430.46|11427.61|11427.61|0
1606899400000|2020-12-02 08:56:40|11430.29|11430.29|11429.83|11429.83|11430.29|11430.29|11429.7|11429.7|0
1606899420000|2020-12-02 08:57:00|11429.64|11429.64|11429.45|11429.45|11429.64|11429.64|11429.45|11429.45|0
1606899430000|2020-12-02 08:57:10|11429.11|11429.11|11429.17|11429.17|11429.28|11429.28|11429.11|11429.11|0
1606899440000|2020-12-02 08:57:20|11429.05|11429.05|11428.69|11428.69|11429.05|11429.05|11428.52|11428.52|0
1606899450000|2020-12-02 08:57:30|11429.27|11429.27|11429.77|11429.77|11429.77|11429.77|11429.27|11429.27|0
1606899460000|2020-12-02 08:57:40|11431.02|11431.02|11430.87|11430.87|11431.02|11431.02|11430.87|11430.87|0
1606899480000|2020-12-02 08:58:00|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|11430.7|0
1606899490000|2020-12-02 08:58:10|11430.94|11430.94|11430.6|11430.6|11430.94|11430.94|11430.36|11430.36|0
1606899500000|2020-12-02 08:58:20|11430.96|11430.96|11429.32|11429.32|11430.96|11430.96|11429.32|11429.32|0
1606899510000|2020-12-02 08:58:30|11429.6|11429.6|11429.6|11429.6|11429.6|11429.6|11429.6|11429.6|0
1606899520000|2020-12-02 08:58:40|11429.77|11429.77|11429.74|11429.74|11429.86|11429.86|11429.62|11429.62|0
1606899530000|2020-12-02 08:58:50|11431.39|11431.39|11432.11|11432.11|11432.11|11432.11|11431.39|11431.39|0
1606899540000|2020-12-02 08:59:00|11431.49|11431.49|11433.22|11433.22|11433.22|11433.22|11431.49|11431.49|0
1606899550000|2020-12-02 08:59:10|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|0
1606899560000|2020-12-02 08:59:20|11433.53|11433.53|11434.66|11434.66|11435.48|11435.48|11431.64|11431.64|0
1606899570000|2020-12-02 08:59:30|11434.78|11434.78|11436.94|11436.94|11437.31|11437.31|11434.78|11434.78|0
1606899580000|2020-12-02 08:59:40|11436.81|11436.81|11436.81|11436.81|11436.81|11436.81|11436.81|11436.81|0
1606899590000|2020-12-02 08:59:50|11436.43|11436.43|11436.43|11436.43|11436.43|11436.43|11436.43|11436.43|0
1606899600000|2020-12-02 09:00:00|11436.09|11436.09|11435.86|11435.86|11436.33|11436.33|11435.86|11435.86|0
1606899610000|2020-12-02 09:00:10|11435.71|11435.71|11440.65|11440.65|11440.65|11440.65|11435.71|11435.71|0
1606899620000|2020-12-02 09:00:20|11440.74|11440.74|11440.81|11440.81|11440.81|11440.81|11440.47|11440.47|0
1606899630000|2020-12-02 09:00:30|11440.91|11440.91|11441.71|11441.71|11441.71|11441.71|11440.91|11440.91|0
1606899640000|2020-12-02 09:00:40|11442.41|11442.41|11445.37|11445.37|11445.37|11445.37|11442|11442|0
1606899650000|2020-12-02 09:00:50|11445.08|11445.08|11445.6|11445.6|11446.96|11446.96|11444.32|11444.32|0
1606899660000|2020-12-02 09:01:00|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|0
1606899670000|2020-12-02 09:01:10|11448.78|11448.78|11445.13|11445.13|11448.78|11448.78|11445.13|11445.13|0
1606899680000|2020-12-02 09:01:20|11445.37|11445.37|11447.93|11447.93|11447.93|11447.93|11444.64|11444.64|0
1606899690000|2020-12-02 09:01:30|11449.09|11449.09|11450.69|11450.69|11450.69|11450.69|11449.09|11449.09|0
1606899700000|2020-12-02 09:01:40|11450.34|11450.34|11450.12|11450.12|11450.34|11450.34|11449.98|11449.98|0
1606899710000|2020-12-02 09:01:50|11449.88|11449.88|11450.96|11450.96|11450.96|11450.96|11449.79|11449.79|0
1606899720000|2020-12-02 09:02:00|11451.3|11451.3|11450.38|11450.38|11451.3|11451.3|11450.38|11450.38|0
1606899730000|2020-12-02 09:02:10|11449.58|11449.58|11447.64|11447.64|11449.58|11449.58|11447.64|11447.64|0
1606899740000|2020-12-02 09:02:20|11446.12|11446.12|11447.57|11447.57|11447.57|11447.57|11445.65|11445.65|0
1606899750000|2020-12-02 09:02:30|11447.28|11447.28|11447.04|11447.04|11447.28|11447.28|11447.04|11447.04|0
1606899770000|2020-12-02 09:02:50|11448.14|11448.14|11448.48|11448.48|11448.48|11448.48|11448.14|11448.14|0
1606899780000|2020-12-02 09:03:00|11448.14|11448.14|11449.13|11449.13|11449.13|11449.13|11448.14|11448.14|0
1606899800000|2020-12-02 09:03:20|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|11448.84|0
1606899810000|2020-12-02 09:03:30|11449.18|11449.18|11449.85|11449.85|11449.85|11449.85|11449.18|11449.18|0
1606899820000|2020-12-02 09:03:40|11446.56|11446.56|11446.49|11446.49|11446.56|11446.56|11446.42|11446.42|0
1606899830000|2020-12-02 09:03:50|11446.66|11446.66|11446.66|11446.66|11446.66|11446.66|11446.66|11446.66|0
1606899840000|2020-12-02 09:04:00|11446.19|11446.19|11445.13|11445.13|11446.19|11446.19|11445.13|11445.13|0
1606899850000|2020-12-02 09:04:10|11444.76|11444.76|11445.21|11445.21|11445.38|11445.38|11444.76|11444.76|0
1606899870000|2020-12-02 09:04:30|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|0
1606899900000|2020-12-02 09:05:00|11444.3|11444.3|11445.79|11445.79|11445.79|11445.79|11444.3|11444.3|0
1606899920000|2020-12-02 09:05:20|11446.62|11446.62|11446.62|11446.62|11446.62|11446.62|11446.62|11446.62|0
1606899940000|2020-12-02 09:05:40|11446.64|11446.64|11451.07|11451.07|11451.07|11451.07|11446.47|11446.47|0
1606899950000|2020-12-02 09:05:50|11451.28|11451.28|11454.53|11454.53|11454.53|11454.53|11451.28|11451.28|0
1606899960000|2020-12-02 09:06:00|11454.13|11454.13|11453.37|11453.37|11454.37|11454.37|11453.37|11453.37|0
1606899970000|2020-12-02 09:06:10|11454.19|11454.19|11452.75|11452.75|11454.19|11454.19|11452.75|11452.75|0
1606899980000|2020-12-02 09:06:20|11453.11|11453.11|11453.5|11453.5|11453.5|11453.5|11452.88|11452.88|0
1606900010000|2020-12-02 09:06:50|11453.68|11453.68|11453.86|11453.86|11453.86|11453.86|11453.5|11453.5|0
1606900020000|2020-12-02 09:07:00|11453.98|11453.98|11453.98|11453.98|11453.98|11453.98|11453.98|11453.98|0
1606900040000|2020-12-02 09:07:20|11454.27|11454.27|11452.72|11452.72|11454.27|11454.27|11452.72|11452.72|0
1606900050000|2020-12-02 09:07:30|11451.07|11451.07|11450.37|11450.37|11451.07|11451.07|11450.37|11450.37|0
1606900060000|2020-12-02 09:07:40|11450.22|11450.22|11450.32|11450.32|11450.32|11450.32|11449.98|11449.98|0
1606900070000|2020-12-02 09:07:50|11450.56|11450.56|11453.71|11453.71|11453.71|11453.71|11450.56|11450.56|0
1606900080000|2020-12-02 09:08:00|11453.93|11453.93|11455.02|11455.02|11455.02|11455.02|11453.93|11453.93|0
1606900100000|2020-12-02 09:08:20|11454.73|11454.73|11454.73|11454.73|11454.73|11454.73|11454.73|11454.73|0
1606900110000|2020-12-02 09:08:30|11454.95|11454.95|11455.29|11455.29|11455.29|11455.29|11454.95|11454.95|0
1606900120000|2020-12-02 09:08:40|11455.42|11455.42|11455.49|11455.49|11455.49|11455.49|11455.42|11455.42|0
1606900130000|2020-12-02 09:08:50|11455.52|11455.52|11452.72|11452.72|11455.52|11455.52|11452.72|11452.72|0
1606900140000|2020-12-02 09:09:00|11452.96|11452.96|11453.75|11453.75|11453.75|11453.75|11452.96|11452.96|0
1606900150000|2020-12-02 09:09:10|11454.01|11454.01|11454.01|11454.01|11454.01|11454.01|11454.01|11454.01|0
1606900160000|2020-12-02 09:09:20|11454.64|11454.64|11455.46|11455.46|11455.46|11455.46|11454.64|11454.64|0
1606900170000|2020-12-02 09:09:30|11455.12|11455.12|11454.95|11454.95|11455.12|11455.12|11454.95|11454.95|0
1606900180000|2020-12-02 09:09:40|11454.33|11454.33|11454.33|11454.33|11454.33|11454.33|11454.33|11454.33|0
1606900190000|2020-12-02 09:09:50|11454.5|11454.5|11454.72|11454.72|11454.84|11454.84|11454.5|11454.5|0
1606900200000|2020-12-02 09:10:00|11454.91|11454.91|11456.56|11456.56|11456.56|11456.56|11454.77|11454.77|0
1606900210000|2020-12-02 09:10:10|11456.85|11456.85|11457.32|11457.32|11457.32|11457.32|11456.85|11456.85|0
1606900220000|2020-12-02 09:10:20|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|11457.59|0
1606900230000|2020-12-02 09:10:30|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|11457.25|0
1606900240000|2020-12-02 09:10:40|11456.78|11456.78|11456.9|11456.9|11456.9|11456.9|11456.78|11456.78|0
1606900250000|2020-12-02 09:10:50|11457.02|11457.02|11456.94|11456.94|11457.07|11457.07|11456.94|11456.94|0
1606900260000|2020-12-02 09:11:00|11456.77|11456.77|11456.33|11456.33|11456.77|11456.77|11456.33|11456.33|0
1606900270000|2020-12-02 09:11:10|11455.95|11455.95|11455.76|11455.76|11455.95|11455.95|11455.76|11455.76|0
1606900280000|2020-12-02 09:11:20|11455.32|11455.32|11455.62|11455.62|11455.91|11455.91|11455.32|11455.32|0
1606900290000|2020-12-02 09:11:30|11455.91|11455.91|11455.86|11455.86|11455.91|11455.91|11455.74|11455.74|0
1606900300000|2020-12-02 09:11:40|11455.57|11455.57|11455.64|11455.64|11455.64|11455.64|11455.45|11455.45|0
1606900310000|2020-12-02 09:11:50|11455.35|11455.35|11454.84|11454.84|11455.35|11455.35|11454.73|11454.73|0
1606900320000|2020-12-02 09:12:00|11454.65|11454.65|11454.89|11454.89|11454.89|11454.89|11454.65|11454.65|0
1606900330000|2020-12-02 09:12:10|11456.54|11456.54|11457.12|11457.12|11457.12|11457.12|11456.54|11456.54|0
1606900340000|2020-12-02 09:12:20|11456.97|11456.97|11456.68|11456.68|11456.97|11456.97|11456.68|11456.68|0
1606900360000|2020-12-02 09:12:40|11455.51|11455.51|11453.04|11453.04|11455.51|11455.51|11453.04|11453.04|0
1606900370000|2020-12-02 09:12:50|11452.75|11452.75|11452.75|11452.75|11452.75|11452.75|11452.75|11452.75|0
1606900380000|2020-12-02 09:13:00|11452.63|11452.63|11451.69|11451.69|11452.63|11452.63|11451.69|11451.69|0
1606900390000|2020-12-02 09:13:10|11451.4|11451.4|11451.4|11451.4|11451.4|11451.4|11451.4|11451.4|0
1606900400000|2020-12-02 09:13:20|11452.35|11452.35|11451.95|11451.95|11452.35|11452.35|11451.57|11451.57|0
1606900420000|2020-12-02 09:13:40|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|11451.76|0
1606900430000|2020-12-02 09:13:50|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|11452.05|0
1606900440000|2020-12-02 09:14:00|11452.2|11452.2|11450.7|11450.7|11452.35|11452.35|11450.7|11450.7|0
1606900450000|2020-12-02 09:14:10|11450.8|11450.8|11447.16|11447.16|11450.8|11450.8|11447.16|11447.16|0
1606900460000|2020-12-02 09:14:20|11446.65|11446.65|11445.99|11445.99|11446.82|11446.82|11445.99|11445.99|0
1606900480000|2020-12-02 09:14:40|11445.76|11445.76|11445.29|11445.29|11445.76|11445.76|11445.29|11445.29|0
1606900490000|2020-12-02 09:14:50|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|11445.48|0
1606900500000|2020-12-02 09:15:00|11445.33|11445.33|11445.41|11445.41|11445.41|11445.41|11445.22|11445.22|0
1606900510000|2020-12-02 09:15:10|11445.22|11445.22|11445.35|11445.35|11445.35|11445.35|11445.22|11445.22|0
1606900520000|2020-12-02 09:15:20|11445.49|11445.49|11445.21|11445.21|11445.49|11445.49|11445.21|11445.21|0
1606900530000|2020-12-02 09:15:30|11444.59|11444.59|11444.88|11444.88|11444.88|11444.88|11444.59|11444.59|0
1606900540000|2020-12-02 09:15:40|11445|11445|11443.59|11443.59|11445|11445|11443.59|11443.59|0
1606900550000|2020-12-02 09:15:50|11444.41|11444.41|11444.17|11444.17|11444.41|11444.41|11444.17|11444.17|0
1606900560000|2020-12-02 09:16:00|11443.71|11443.71|11444.17|11444.17|11444.17|11444.17|11443.71|11443.71|0
1606900570000|2020-12-02 09:16:10|11443.94|11443.94|11441.87|11441.87|11443.94|11443.94|11441.87|11441.87|0
1606900580000|2020-12-02 09:16:20|11441.68|11441.68|11442.18|11442.18|11442.18|11442.18|11441.68|11441.68|0
1606900590000|2020-12-02 09:16:30|11442.01|11442.01|11441.69|11441.69|11442.01|11442.01|11441.69|11441.69|0
1606900600000|2020-12-02 09:16:40|11441.88|11441.88|11441.88|11441.88|11441.88|11441.88|11441.88|11441.88|0
1606900610000|2020-12-02 09:16:50|11443.52|11443.52|11445.04|11445.04|11445.04|11445.04|11443.52|11443.52|0
1606900620000|2020-12-02 09:17:00|11445.16|11445.16|11445.09|11445.09|11445.57|11445.57|11445.09|11445.09|0
1606900630000|2020-12-02 09:17:10|11444.85|11444.85|11444.62|11444.62|11444.85|11444.85|11444.62|11444.62|0
1606900650000|2020-12-02 09:17:30|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|11444.38|0
1606900660000|2020-12-02 09:17:40|11443.67|11443.67|11443.67|11443.67|11443.67|11443.67|11443.67|11443.67|0
1606900670000|2020-12-02 09:17:50|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|0
1606900680000|2020-12-02 09:18:00|11442.43|11442.43|11441.72|11441.72|11442.43|11442.43|11441.72|11441.72|0
1606900690000|2020-12-02 09:18:10|11441.21|11441.21|11441.21|11441.21|11441.21|11441.21|11441.21|11441.21|0
1606900700000|2020-12-02 09:18:20|11441.04|11441.04|11440.16|11440.16|11441.04|11441.04|11440.16|11440.16|0
1606900710000|2020-12-02 09:18:30|11439.93|11439.93|11440.1|11440.1|11440.1|11440.1|11439.93|11439.93|0
1606900730000|2020-12-02 09:18:50|11440.92|11440.92|11440.1|11440.1|11440.92|11440.92|11440.1|11440.1|0
1606900740000|2020-12-02 09:19:00|11439.88|11439.88|11439.88|11439.88|11439.88|11439.88|11439.88|11439.88|0
1606900750000|2020-12-02 09:19:10|11440.05|11440.05|11439.57|11439.57|11440.05|11440.05|11439.57|11439.57|0
1606900760000|2020-12-02 09:19:20|11440.05|11440.05|11440.05|11440.05|11440.05|11440.05|11440.05|11440.05|0
1606900770000|2020-12-02 09:19:30|11442.52|11442.52|11442.52|11442.52|11442.52|11442.52|11442.52|11442.52|0
1606900780000|2020-12-02 09:19:40|11442.28|11442.28|11442.05|11442.05|11442.28|11442.28|11442.05|11442.05|0
1606900790000|2020-12-02 09:19:50|11442.28|11442.28|11442.45|11442.45|11442.76|11442.76|11442.28|11442.28|0
1606900800000|2020-12-02 09:20:00|11442.22|11442.22|11442.12|11442.12|11442.22|11442.22|11441.98|11441.98|0
1606900810000|2020-12-02 09:20:10|11442.04|11442.04|11440.28|11440.28|11442.04|11442.04|11440.28|11440.28|0
1606900820000|2020-12-02 09:20:20|11440.63|11440.63|11440.3|11440.3|11440.63|11440.63|11440.3|11440.3|0
1606900830000|2020-12-02 09:20:30|11440.58|11440.58|11440.89|11440.89|11440.89|11440.89|11440.58|11440.58|0
1606900840000|2020-12-02 09:20:40|11440.31|11440.31|11440.65|11440.65|11440.65|11440.65|11440.31|11440.31|0
1606900850000|2020-12-02 09:20:50|11440.77|11440.77|11439|11439|11440.77|11440.77|11439|11439|0
1606900870000|2020-12-02 09:21:10|11438.71|11438.71|11438.71|11438.71|11438.71|11438.71|11438.71|11438.71|0
1606900880000|2020-12-02 09:21:20|11438.88|11438.88|11438.71|11438.71|11438.88|11438.88|11438.71|11438.71|0
1606900900000|2020-12-02 09:21:40|11438.81|11438.81|11438.31|11438.31|11439|11439|11438.31|11438.31|0
1606900910000|2020-12-02 09:21:50|11438.78|11438.78|11438.78|11438.78|11438.78|11438.78|11438.78|11438.78|0
1606900920000|2020-12-02 09:22:00|11438.63|11438.63|11437.9|11437.9|11438.63|11438.63|11437.9|11437.9|0
1606900930000|2020-12-02 09:22:10|11437.73|11437.73|11437.29|11437.29|11437.73|11437.73|11437.29|11437.29|0
1606900940000|2020-12-02 09:22:20|11436.67|11436.67|11436|11436|11436.67|11436.67|11436|11436|0
1606900950000|2020-12-02 09:22:30|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|0
1606900960000|2020-12-02 09:22:40|11437.14|11437.14|11437.29|11437.29|11437.29|11437.29|11437.14|11437.14|0
1606900970000|2020-12-02 09:22:50|11437.22|11437.22|11437.84|11437.84|11437.84|11437.84|11437.22|11437.22|0
1606900980000|2020-12-02 09:23:00|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|11438.3|0
1606900990000|2020-12-02 09:23:10|11438.16|11438.16|11437.87|11437.87|11438.16|11438.16|11437.87|11437.87|0
1606901000000|2020-12-02 09:23:20|11438.69|11438.69|11438.69|11438.69|11438.69|11438.69|11438.69|11438.69|0
1606901010000|2020-12-02 09:23:30|11438.64|11438.64|11438.02|11438.02|11438.64|11438.64|11438.02|11438.02|0
1606901030000|2020-12-02 09:23:50|11437.44|11437.44|11437.44|11437.44|11437.44|11437.44|11437.44|11437.44|0
1606901040000|2020-12-02 09:24:00|11436.61|11436.61|11435.79|11435.79|11436.61|11436.61|11435.79|11435.79|0
1606901050000|2020-12-02 09:24:10|11435.91|11435.91|11435.91|11435.91|11435.91|11435.91|11435.91|11435.91|0
1606901070000|2020-12-02 09:24:30|11436.18|11436.18|11436.18|11436.18|11436.18|11436.18|11436.18|11436.18|0
1606901080000|2020-12-02 09:24:40|11436.01|11436.01|11436.24|11436.24|11436.24|11436.24|11436.01|11436.01|0
1606901090000|2020-12-02 09:24:50|11436.36|11436.36|11436.24|11436.24|11436.6|11436.6|11436.24|11436.24|0
1606901100000|2020-12-02 09:25:00|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|11438.37|0
1606901120000|2020-12-02 09:25:20|11439.19|11439.19|11438.38|11438.38|11439.63|11439.63|11438.38|11438.38|0
1606901140000|2020-12-02 09:25:40|11438.47|11438.47|11437.56|11437.56|11438.67|11438.67|11437.56|11437.56|0
1606901160000|2020-12-02 09:26:00|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|0
1606901170000|2020-12-02 09:26:10|11436.62|11436.62|11436.47|11436.47|11436.62|11436.62|11436.32|11436.32|0
1606901180000|2020-12-02 09:26:20|11436.67|11436.67|11436.4|11436.4|11436.67|11436.67|11436.4|11436.4|0
1606901190000|2020-12-02 09:26:30|11436.11|11436.11|11435.67|11435.67|11436.11|11436.11|11435.67|11435.67|0
1606901210000|2020-12-02 09:26:50|11435.08|11435.08|11435.08|11435.08|11435.08|11435.08|11435.08|11435.08|0
1606901220000|2020-12-02 09:27:00|11434.46|11434.46|11434.46|11434.46|11434.46|11434.46|11434.46|11434.46|0
1606901230000|2020-12-02 09:27:10|11434.75|11434.75|11434.75|11434.75|11434.75|11434.75|11434.75|11434.75|0
1606901240000|2020-12-02 09:27:20|11434.99|11434.99|11435.09|11435.09|11435.16|11435.16|11434.92|11434.92|0
1606901250000|2020-12-02 09:27:30|11435.38|11435.38|11436.02|11436.02|11436.02|11436.02|11435.38|11435.38|0
1606901260000|2020-12-02 09:27:40|11435.4|11435.4|11435.4|11435.4|11435.4|11435.4|11435.4|11435.4|0
1606901280000|2020-12-02 09:28:00|11435.04|11435.04|11435.04|11435.04|11435.04|11435.04|11435.04|11435.04|0
1606901290000|2020-12-02 09:28:10|11435.14|11435.14|11436.36|11436.36|11436.36|11436.36|11435.14|11435.14|0
1606901300000|2020-12-02 09:28:20|11436.7|11436.7|11437.95|11437.95|11437.95|11437.95|11436.7|11436.7|0
1606901310000|2020-12-02 09:28:30|11437.78|11437.78|11437.7|11437.7|11437.78|11437.78|11437.63|11437.63|0
1606901320000|2020-12-02 09:28:40|11437.42|11437.42|11437.15|11437.15|11437.42|11437.42|11437.15|11437.15|0
1606901330000|2020-12-02 09:28:50|11435.28|11435.28|11434.99|11434.99|11435.28|11435.28|11434.99|11434.99|0
1606901350000|2020-12-02 09:29:10|11434.7|11434.7|11434.7|11434.7|11434.7|11434.7|11434.7|11434.7|0
1606901360000|2020-12-02 09:29:20|11435.04|11435.04|11435.86|11435.86|11435.86|11435.86|11435.04|11435.04|0
1606901380000|2020-12-02 09:29:40|11436.1|11436.1|11436.92|11436.92|11436.92|11436.92|11436.1|11436.1|0
1606901400000|2020-12-02 09:30:00|11436.1|11436.1|11436.03|11436.03|11436.1|11436.1|11436.03|11436.03|0
1606901410000|2020-12-02 09:30:10|11436.85|11436.85|11436.71|11436.71|11437|11437|11436.71|11436.71|0
1606901420000|2020-12-02 09:30:20|11436.84|11436.84|11436.35|11436.35|11436.84|11436.84|11436.35|11436.35|0
1606901430000|2020-12-02 09:30:30|11436.52|11436.52|11437.76|11437.76|11438.17|11438.17|11436.52|11436.52|0
1606901440000|2020-12-02 09:30:40|11437.67|11437.67|11437.76|11437.76|11437.76|11437.76|11437.67|11437.67|0
1606901450000|2020-12-02 09:30:50|11437.62|11437.62|11437.47|11437.47|11437.62|11437.62|11437.32|11437.32|0
1606901470000|2020-12-02 09:31:10|11437.82|11437.82|11435.86|11435.86|11437.82|11437.82|11435.24|11435.24|0
1606901480000|2020-12-02 09:31:20|11435.35|11435.35|11435.98|11435.98|11435.98|11435.98|11435.35|11435.35|0
1606901490000|2020-12-02 09:31:30|11435.81|11435.81|11436.44|11436.44|11436.44|11436.44|11435.81|11435.81|0
1606901510000|2020-12-02 09:31:50|11436.56|11436.56|11437.43|11437.43|11437.43|11437.43|11436.56|11436.56|0
1606901520000|2020-12-02 09:32:00|11436.8|11436.8|11435.56|11435.56|11436.8|11436.8|11435.56|11435.56|0
1606901530000|2020-12-02 09:32:10|11434.94|11434.94|11434.31|11434.31|11434.94|11434.94|11434.31|11434.31|0
1606901550000|2020-12-02 09:32:30|11434.94|11434.94|11435.13|11435.13|11435.13|11435.13|11434.94|11434.94|0
1606901560000|2020-12-02 09:32:40|11435.6|11435.6|11435.6|11435.6|11435.6|11435.6|11435.6|11435.6|0
1606901580000|2020-12-02 09:33:00|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|11434.77|0
1606901590000|2020-12-02 09:33:10|11434.94|11434.94|11436.02|11436.02|11436.02|11436.02|11434.6|11434.6|0
1606901600000|2020-12-02 09:33:20|11435.68|11435.68|11435.68|11435.68|11435.68|11435.68|11435.68|11435.68|0
1606901610000|2020-12-02 09:33:30|11436.3|11436.3|11436.55|11436.55|11436.55|11436.55|11436.3|11436.3|0
1606901620000|2020-12-02 09:33:40|11436.67|11436.67|11437.41|11437.41|11437.41|11437.41|11436.67|11436.67|0
1606901640000|2020-12-02 09:34:00|11437.85|11437.85|11437.85|11437.85|11437.85|11437.85|11437.85|11437.85|0
1606901650000|2020-12-02 09:34:10|11437.7|11437.7|11437.7|11437.7|11437.7|11437.7|11437.7|11437.7|0
1606901660000|2020-12-02 09:34:20|11436.88|11436.88|11436.88|11436.88|11436.88|11436.88|11436.88|11436.88|0
1606901670000|2020-12-02 09:34:30|11435.63|11435.63|11435.05|11435.05|11435.87|11435.87|11435.05|11435.05|0
1606901680000|2020-12-02 09:34:40|11435.22|11435.22|11435.33|11435.33|11435.33|11435.33|11435.22|11435.22|0
1606901690000|2020-12-02 09:34:50|11435.71|11435.71|11436.18|11436.18|11436.18|11436.18|11435.71|11435.71|0
1606901700000|2020-12-02 09:35:00|11436.06|11436.06|11437.06|11437.06|11437.06|11437.06|11435.94|11435.94|0
1606901710000|2020-12-02 09:35:10|11437.88|11437.88|11438.14|11438.14|11438.14|11438.14|11437.88|11437.88|0
1606901720000|2020-12-02 09:35:20|11437.87|11437.87|11436.22|11436.22|11437.87|11437.87|11436.22|11436.22|0
1606901730000|2020-12-02 09:35:30|11436.34|11436.34|11436.75|11436.75|11436.89|11436.89|11436.34|11436.34|0
1606901740000|2020-12-02 09:35:40|11435.1|11435.1|11434.81|11434.81|11435.1|11435.1|11433.46|11433.46|0
1606901750000|2020-12-02 09:35:50|11433.17|11433.17|11438.3|11438.3|11438.3|11438.3|11433.17|11433.17|0
1606901760000|2020-12-02 09:36:00|11438.44|11438.44|11438.44|11438.44|11438.44|11438.44|11438.44|11438.44|0
1606901770000|2020-12-02 09:36:10|11438.69|11438.69|11441.03|11441.03|11441.1|11441.1|11438.69|11438.69|0
1606901780000|2020-12-02 09:36:20|11440.91|11440.91|11441.3|11441.3|11441.3|11441.3|11440.74|11440.74|0
1606901790000|2020-12-02 09:36:30|11441.48|11441.48|11442.92|11442.92|11442.92|11442.92|11441.48|11441.48|0
1606901800000|2020-12-02 09:36:40|11443.09|11443.09|11443.1|11443.1|11443.27|11443.27|11443.09|11443.09|0
1606901810000|2020-12-02 09:36:50|11442.17|11442.17|11442.17|11442.17|11442.17|11442.17|11442.17|11442.17|0
1606901820000|2020-12-02 09:37:00|11441.05|11441.05|11442.17|11442.17|11442.46|11442.46|11441.05|11441.05|0
1606901830000|2020-12-02 09:37:10|11440.52|11440.52|11440.46|11440.46|11440.52|11440.52|11440.46|11440.46|0
1606901840000|2020-12-02 09:37:20|11440.54|11440.54|11440.61|11440.61|11440.61|11440.61|11440.54|11440.54|0
1606901850000|2020-12-02 09:37:30|11441.2|11441.2|11443.86|11443.86|11443.86|11443.86|11441.2|11441.2|0
1606901860000|2020-12-02 09:37:40|11443.78|11443.78|11445.7|11445.7|11445.7|11445.7|11443.78|11443.78|0
1606901870000|2020-12-02 09:37:50|11446.04|11446.04|11444.86|11444.86|11446.27|11446.27|11444.63|11444.63|0
1606901880000|2020-12-02 09:38:00|11444.54|11444.54|11444.54|11444.54|11444.54|11444.54|11444.54|11444.54|0
1606901890000|2020-12-02 09:38:10|11444.61|11444.61|11443.55|11443.55|11444.61|11444.61|11443.55|11443.55|0
1606901900000|2020-12-02 09:38:20|11443.62|11443.62|11443.69|11443.69|11444.08|11444.08|11443.62|11443.62|0
1606901910000|2020-12-02 09:38:30|11443.56|11443.56|11443.39|11443.39|11443.56|11443.56|11443.39|11443.39|0
1606901920000|2020-12-02 09:38:40|11442.57|11442.57|11441.23|11441.23|11442.57|11442.57|11441.23|11441.23|0
1606901930000|2020-12-02 09:38:50|11440.98|11440.98|11439.28|11439.28|11440.98|11440.98|11439.28|11439.28|0
1606901940000|2020-12-02 09:39:00|11439.54|11439.54|11439.71|11439.71|11439.71|11439.71|11439.54|11439.54|0
1606901950000|2020-12-02 09:39:10|11439.37|11439.37|11438.79|11438.79|11439.37|11439.37|11438.79|11438.79|0
1606901960000|2020-12-02 09:39:20|11438.66|11438.66|11440.14|11440.14|11440.14|11440.14|11438.66|11438.66|0
1606901970000|2020-12-02 09:39:30|11439.8|11439.8|11439.05|11439.05|11439.8|11439.8|11439.05|11439.05|0
1606901980000|2020-12-02 09:39:40|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|0
1606901990000|2020-12-02 09:39:50|11439.05|11439.05|11439.2|11439.2|11439.22|11439.22|11439.05|11439.05|0
1606902000000|2020-12-02 09:40:00|11439.49|11439.49|11439.28|11439.28|11439.85|11439.85|11438.78|11438.78|0
1606902010000|2020-12-02 09:40:10|11439.41|11439.41|11439.32|11439.32|11439.41|11439.41|11439.04|11439.04|0
1606902020000|2020-12-02 09:40:20|11438.94|11438.94|11438.94|11438.94|11438.94|11438.94|11438.94|11438.94|0
1606902040000|2020-12-02 09:40:40|11439.32|11439.32|11439.32|11439.32|11439.32|11439.32|11439.32|11439.32|0
1606902050000|2020-12-02 09:40:50|11438.5|11438.5|11438.5|11438.5|11438.5|11438.5|11438.5|11438.5|0
1606902060000|2020-12-02 09:41:00|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|11438.38|0
1606902070000|2020-12-02 09:41:10|11438.47|11438.47|11438.47|11438.47|11438.47|11438.47|11438.47|11438.47|0
1606902090000|2020-12-02 09:41:30|11438.69|11438.69|11438.6|11438.6|11438.89|11438.89|11438.6|11438.6|0
1606902100000|2020-12-02 09:41:40|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|0
1606902110000|2020-12-02 09:41:50|11440.63|11440.63|11441.61|11441.61|11441.61|11441.61|11440.63|11440.63|0
1606902130000|2020-12-02 09:42:10|11441.48|11441.48|11441.28|11441.28|11441.95|11441.95|11441.28|11441.28|0
1606902140000|2020-12-02 09:42:20|11442.1|11442.1|11442.23|11442.23|11442.23|11442.23|11442.1|11442.1|0
1606902160000|2020-12-02 09:42:40|11442|11442|11442|11442|11442|11442|11442|11442|0
1606902170000|2020-12-02 09:42:50|11441.71|11441.71|11441.71|11441.71|11441.71|11441.71|11441.71|11441.71|0
1606902190000|2020-12-02 09:43:10|11441.47|11441.47|11441.47|11441.47|11441.47|11441.47|11441.47|11441.47|0
1606902200000|2020-12-02 09:43:20|11442.29|11442.29|11443.91|11443.91|11444.42|11444.42|11441.95|11441.95|0
1606902230000|2020-12-02 09:43:50|11444.15|11444.15|11442.9|11442.9|11444.15|11444.15|11442.9|11442.9|0
1606902240000|2020-12-02 09:44:00|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|11443.05|0
1606902250000|2020-12-02 09:44:10|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|11442.34|0
1606902260000|2020-12-02 09:44:20|11442.16|11442.16|11441.33|11441.33|11442.16|11442.16|11441.22|11441.22|0
1606902280000|2020-12-02 09:44:40|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|11440.71|0
1606902300000|2020-12-02 09:45:00|11440.62|11440.62|11440.55|11440.55|11440.62|11440.62|11440.55|11440.55|0
1606902310000|2020-12-02 09:45:10|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|11440.68|0
1606902320000|2020-12-02 09:45:20|11440.81|11440.81|11440.85|11440.85|11440.94|11440.94|11440.81|11440.81|0
1606902330000|2020-12-02 09:45:30|11441.21|11441.21|11441.21|11441.21|11442.03|11442.03|11441.21|11441.21|0
1606902350000|2020-12-02 09:45:50|11440.87|11440.87|11442.52|11442.52|11442.52|11442.52|11440.87|11440.87|0
1606902360000|2020-12-02 09:46:00|11442.45|11442.45|11443.29|11443.29|11443.29|11443.29|11442.19|11442.19|0
1606902370000|2020-12-02 09:46:10|11442.95|11442.95|11441.47|11441.47|11442.95|11442.95|11441.31|11441.31|0
1606902380000|2020-12-02 09:46:20|11440.22|11440.22|11439.6|11439.6|11440.22|11440.22|11439.6|11439.6|0
1606902390000|2020-12-02 09:46:30|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|11439.47|0
1606902400000|2020-12-02 09:46:40|11439.37|11439.37|11439.49|11439.49|11439.49|11439.49|11439.37|11439.37|0
1606902410000|2020-12-02 09:46:50|11440.31|11440.31|11440.31|11440.31|11440.31|11440.31|11440.31|11440.31|0
1606902420000|2020-12-02 09:47:00|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|11439.69|0
1606902430000|2020-12-02 09:47:10|11439.07|11439.07|11438.44|11438.44|11439.07|11439.07|11438.44|11438.44|0
1606902440000|2020-12-02 09:47:20|11437.93|11437.93|11437.67|11437.67|11437.93|11437.93|11437.67|11437.67|0
1606902450000|2020-12-02 09:47:30|11436.93|11436.93|11437.1|11437.1|11437.44|11437.44|11436.93|11436.93|0
1606902460000|2020-12-02 09:47:40|11437.39|11437.39|11437.39|11437.39|11437.46|11437.46|11437.39|11437.39|0
1606902480000|2020-12-02 09:48:00|11437.54|11437.54|11435.94|11435.94|11437.54|11437.54|11435.77|11435.77|0
1606902490000|2020-12-02 09:48:10|11434.29|11434.29|11431.95|11431.95|11434.29|11434.29|11431.95|11431.95|0
1606902500000|2020-12-02 09:48:20|11432.12|11432.12|11431.92|11431.92|11432.74|11432.74|11431.49|11431.49|0
1606902510000|2020-12-02 09:48:30|11431.62|11431.62|11429.42|11429.42|11431.62|11431.62|11429.42|11429.42|0
1606902520000|2020-12-02 09:48:40|11429.27|11429.27|11428.95|11428.95|11429.27|11429.27|11428.95|11428.95|0
1606902540000|2020-12-02 09:49:00|11429.07|11429.07|11429.87|11429.87|11430.94|11430.94|11429.07|11429.07|0
1606902550000|2020-12-02 09:49:10|11429.54|11429.54|11427.91|11427.91|11429.77|11429.77|11427.91|11427.91|0
1606902560000|2020-12-02 09:49:20|11427.74|11427.74|11427.99|11427.99|11428.36|11428.36|11427.74|11427.74|0
1606902570000|2020-12-02 09:49:30|11427.61|11427.61|11426.61|11426.61|11427.61|11427.61|11426.61|11426.61|0
1606902580000|2020-12-02 09:49:40|11426.34|11426.34|11426.31|11426.31|11426.34|11426.34|11426.31|11426.31|0
1606902590000|2020-12-02 09:49:50|11427.56|11427.56|11426.74|11426.74|11427.56|11427.56|11426.74|11426.74|0
1606902600000|2020-12-02 09:50:00|11425.91|11425.91|11422.9|11422.9|11425.91|11425.91|11422.9|11422.9|0
1606902610000|2020-12-02 09:50:10|11422.81|11422.81|11422.22|11422.22|11422.81|11422.81|11422.11|11422.11|0
1606902620000|2020-12-02 09:50:20|11421.83|11421.83|11421.52|11421.52|11421.83|11421.83|11421.45|11421.45|0
1606902630000|2020-12-02 09:50:30|11421.72|11421.72|11421.38|11421.38|11421.72|11421.72|11421.38|11421.38|0
1606902640000|2020-12-02 09:50:40|11419.73|11419.73|11420.26|11420.26|11420.26|11420.26|11419.73|11419.73|0
1606902650000|2020-12-02 09:50:50|11420.33|11420.33|11420.5|11420.5|11420.5|11420.5|11420.33|11420.33|0
1606902660000|2020-12-02 09:51:00|11420.65|11420.65|11420.46|11420.46|11420.85|11420.85|11420.46|11420.46|0
1606902670000|2020-12-02 09:51:10|11420.53|11420.53|11420.6|11420.6|11420.6|11420.6|11420.53|11420.53|0
1606902680000|2020-12-02 09:51:20|11420.02|11420.02|11420.02|11420.02|11420.02|11420.02|11420.02|11420.02|0
1606902690000|2020-12-02 09:51:30|11419.78|11419.78|11420.03|11420.03|11420.49|11420.49|11419.78|11419.78|0
1606902700000|2020-12-02 09:51:40|11419.66|11419.66|11420.04|11420.04|11420.04|11420.04|11419.66|11419.66|0
1606902710000|2020-12-02 09:51:50|11419.71|11419.71|11419.64|11419.64|11419.71|11419.71|11419.64|11419.64|0
1606902720000|2020-12-02 09:52:00|11419.98|11419.98|11421.11|11421.11|11421.3|11421.3|11419.98|11419.98|0
1606902730000|2020-12-02 09:52:10|11421.4|11421.4|11421.19|11421.19|11421.57|11421.57|11421.19|11421.19|0
1606902740000|2020-12-02 09:52:20|11420.95|11420.95|11420.95|11420.95|11420.95|11420.95|11420.95|11420.95|0
1606902760000|2020-12-02 09:52:40|11420.49|11420.49|11419.31|11419.31|11420.49|11420.49|11419.31|11419.31|0
1606902770000|2020-12-02 09:52:50|11419.54|11419.54|11419.98|11419.98|11419.98|11419.98|11419.54|11419.54|0
1606902780000|2020-12-02 09:53:00|11419.74|11419.74|11419.51|11419.51|11419.74|11419.74|11419.51|11419.51|0
1606902790000|2020-12-02 09:53:10|11419.27|11419.27|11419.46|11419.46|11419.46|11419.46|11419.12|11419.12|0
1606902800000|2020-12-02 09:53:20|11419.39|11419.39|11419.39|11419.39|11419.39|11419.39|11419.39|11419.39|0
1606902810000|2020-12-02 09:53:30|11419.22|11419.22|11418.65|11418.65|11419.22|11419.22|11418.65|11418.65|0
1606902820000|2020-12-02 09:53:40|11418.76|11418.76|11418.93|11418.93|11418.93|11418.93|11418.76|11418.76|0
1606902830000|2020-12-02 09:53:50|11418.46|11418.46|11418.05|11418.05|11418.46|11418.46|11418.05|11418.05|0
1606902840000|2020-12-02 09:54:00|11417.86|11417.86|11415.72|11415.72|11417.86|11417.86|11415.72|11415.72|0
1606902850000|2020-12-02 09:54:10|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|0
1606902860000|2020-12-02 09:54:20|11416.33|11416.33|11412.55|11412.55|11416.33|11416.33|11412.55|11412.55|0
1606902880000|2020-12-02 09:54:40|11412.72|11412.72|11412.86|11412.86|11412.96|11412.96|11412.72|11412.72|0
1606902890000|2020-12-02 09:54:50|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|0
1606902900000|2020-12-02 09:55:00|11413.07|11413.07|11413.07|11413.07|11413.07|11413.07|11413.07|11413.07|0
1606902910000|2020-12-02 09:55:10|11413.16|11413.16|11413.31|11413.31|11413.31|11413.31|11412.69|11412.69|0
1606902940000|2020-12-02 09:55:40|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|0
1606902950000|2020-12-02 09:55:50|11413.76|11413.76|11413.93|11413.93|11413.93|11413.93|11413.76|11413.76|0
1606902970000|2020-12-02 09:56:10|11413.83|11413.83|11413.27|11413.27|11413.83|11413.83|11413.27|11413.27|0
1606902990000|2020-12-02 09:56:30|11413.03|11413.03|11412.67|11412.67|11413.03|11413.03|11412.67|11412.67|0
1606903000000|2020-12-02 09:56:40|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|11412.44|0
1606903010000|2020-12-02 09:56:50|11413.68|11413.68|11413.44|11413.44|11413.68|11413.68|11413.44|11413.44|0
1606903020000|2020-12-02 09:57:00|11412.82|11412.82|11413.58|11413.58|11413.58|11413.58|11410.89|11410.89|0
1606903030000|2020-12-02 09:57:10|11413.82|11413.82|11412.95|11412.95|11413.82|11413.82|11412.95|11412.95|0
1606903040000|2020-12-02 09:57:20|11413.31|11413.31|11414.84|11414.84|11414.84|11414.84|11413.31|11413.31|0
1606903050000|2020-12-02 09:57:30|11414.67|11414.67|11414.67|11414.67|11414.67|11414.67|11414.67|11414.67|0
1606903060000|2020-12-02 09:57:40|11415.03|11415.03|11414.55|11414.55|11415.03|11415.03|11414.02|11414.02|0
1606903070000|2020-12-02 09:57:50|11414.48|11414.48|11414.41|11414.41|11414.48|11414.48|11414.41|11414.41|0
1606903080000|2020-12-02 09:58:00|11414.24|11414.24|11413.92|11413.92|11414.24|11414.24|11413.92|11413.92|0
1606903090000|2020-12-02 09:58:10|11413.79|11413.79|11415.9|11415.9|11415.9|11415.9|11413.79|11413.79|0
1606903100000|2020-12-02 09:58:20|11416.13|11416.13|11416.25|11416.25|11416.25|11416.25|11416.13|11416.13|0
1606903110000|2020-12-02 09:58:30|11415.91|11415.91|11416.17|11416.17|11416.17|11416.17|11415.91|11415.91|0
1606903130000|2020-12-02 09:58:50|11414.53|11414.53|11413.95|11413.95|11414.53|11414.53|11413.95|11413.95|0
1606903140000|2020-12-02 09:59:00|11413.8|11413.8|11413.8|11413.8|11413.8|11413.8|11413.8|11413.8|0
1606903170000|2020-12-02 09:59:30|11413.66|11413.66|11413.66|11413.66|11413.66|11413.66|11413.66|11413.66|0
1606903180000|2020-12-02 09:59:40|11413.77|11413.77|11413.89|11413.89|11413.89|11413.89|11413.77|11413.77|0
1606903190000|2020-12-02 09:59:50|11413.82|11413.82|11414.11|11414.11|11414.11|11414.11|11413.82|11413.82|0
1606903220000|2020-12-02 10:00:20|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|11413.83|0
1606903230000|2020-12-02 10:00:30|11414.02|11414.02|11414.19|11414.19|11414.36|11414.36|11414.02|11414.02|0
1606903240000|2020-12-02 10:00:40|11414.34|11414.34|11414.34|11414.34|11414.34|11414.34|11414.34|11414.34|0
1606903250000|2020-12-02 10:00:50|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|11414.82|0
1606903260000|2020-12-02 10:01:00|11414.7|11414.7|11414.58|11414.58|11414.7|11414.7|11414.46|11414.46|0
1606903270000|2020-12-02 10:01:10|11414.87|11414.87|11415.02|11415.02|11415.02|11415.02|11414.87|11414.87|0
1606903280000|2020-12-02 10:01:20|11415.84|11415.84|11414.38|11414.38|11416.16|11416.16|11414.38|11414.38|0
1606903290000|2020-12-02 10:01:30|11413.95|11413.95|11413.92|11413.92|11413.95|11413.95|11413.57|11413.57|0
1606903300000|2020-12-02 10:01:40|11414.19|11414.19|11415.43|11415.43|11415.43|11415.43|11414.19|11414.19|0
1606903310000|2020-12-02 10:01:50|11415.26|11415.26|11415.14|11415.14|11415.41|11415.41|11415.14|11415.14|0
1606903320000|2020-12-02 10:02:00|11415.97|11415.97|11415.97|11415.97|11415.97|11415.97|11415.97|11415.97|0
1606903330000|2020-12-02 10:02:10|11415.68|11415.68|11419.8|11419.8|11419.8|11419.8|11415.68|11415.68|0
1606903340000|2020-12-02 10:02:20|11419.73|11419.73|11419.73|11419.73|11419.73|11419.73|11419.73|11419.73|0
1606903350000|2020-12-02 10:02:30|11419.9|11419.9|11420.72|11420.72|11420.84|11420.84|11419.9|11419.9|0
1606903360000|2020-12-02 10:02:40|11421.02|11421.02|11421.13|11421.13|11421.13|11421.13|11421.02|11421.02|0
1606903370000|2020-12-02 10:02:50|11421.95|11421.95|11421.61|11421.61|11421.95|11421.95|11421.13|11421.13|0
1606903380000|2020-12-02 10:03:00|11421.49|11421.49|11421.49|11421.49|11421.49|11421.49|11421.49|11421.49|0
1606903400000|2020-12-02 10:03:20|11421.61|11421.61|11423.25|11423.25|11423.25|11423.25|11421.61|11421.61|0
1606903420000|2020-12-02 10:03:40|11423.14|11423.14|11423.6|11423.6|11423.6|11423.6|11423.14|11423.14|0
1606903440000|2020-12-02 10:04:00|11424.11|11424.11|11424.79|11424.79|11424.79|11424.79|11424.11|11424.11|0
1606903460000|2020-12-02 10:04:20|11424.44|11424.44|11424.56|11424.56|11424.56|11424.56|11424.44|11424.44|0
1606903470000|2020-12-02 10:04:30|11424.68|11424.68|11424.79|11424.79|11424.79|11424.79|11424.68|11424.68|0
1606903480000|2020-12-02 10:04:40|11424.57|11424.57|11424.54|11424.54|11424.57|11424.57|11424.43|11424.43|0
1606903490000|2020-12-02 10:04:50|11425.17|11425.17|11422.72|11422.72|11425.17|11425.17|11422.72|11422.72|0
1606903500000|2020-12-02 10:05:00|11422.14|11422.14|11417.45|11417.45|11422.14|11422.14|11417.45|11417.45|0
1606903510000|2020-12-02 10:05:10|11417.84|11417.84|11417.69|11417.69|11417.84|11417.84|11417.69|11417.69|0
1606903520000|2020-12-02 10:05:20|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|11417.17|0
1606903530000|2020-12-02 10:05:30|11417.46|11417.46|11417.46|11417.46|11417.46|11417.46|11417.46|11417.46|0
1606903540000|2020-12-02 10:05:40|11417.51|11417.51|11417.48|11417.48|11417.51|11417.51|11417.48|11417.48|0
1606903550000|2020-12-02 10:05:50|11415.84|11415.84|11415.92|11415.92|11416.01|11416.01|11415.84|11415.84|0
1606903570000|2020-12-02 10:06:10|11415.45|11415.45|11413.27|11413.27|11415.45|11415.45|11413.27|11413.27|0
1606903580000|2020-12-02 10:06:20|11413.85|11413.85|11413.99|11413.99|11414.14|11414.14|11413.85|11413.85|0
1606903610000|2020-12-02 10:06:50|11413.17|11413.17|11412.73|11412.73|11413.17|11413.17|11412.2|11412.2|0
1606903620000|2020-12-02 10:07:00|11412.93|11412.93|11412.33|11412.33|11412.93|11412.93|11412.33|11412.33|0
1606903630000|2020-12-02 10:07:10|11411.99|11411.99|11411.82|11411.82|11411.99|11411.99|11411.82|11411.82|0
1606903640000|2020-12-02 10:07:20|11412.11|11412.11|11415.17|11415.17|11415.4|11415.4|11412.11|11412.11|0
1606903650000|2020-12-02 10:07:30|11415.61|11415.61|11416.23|11416.23|11416.34|11416.34|11415.61|11415.61|0
1606903660000|2020-12-02 10:07:40|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|0
1606903670000|2020-12-02 10:07:50|11416|11416|11418.47|11418.47|11418.47|11418.47|11416|11416|0
1606903680000|2020-12-02 10:08:00|11418.53|11418.53|11418.53|11418.53|11418.53|11418.53|11418.53|11418.53|0
1606903710000|2020-12-02 10:08:30|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|0
1606903730000|2020-12-02 10:08:50|11418.94|11418.94|11418.94|11418.94|11418.94|11418.94|11418.94|11418.94|0
1606903750000|2020-12-02 10:09:10|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|11418.77|0
1606903760000|2020-12-02 10:09:20|11419.45|11419.45|11419.1|11419.1|11419.45|11419.45|11419.1|11419.1|0
1606903770000|2020-12-02 10:09:30|11419.25|11419.25|11418.91|11418.91|11419.97|11419.97|11418.91|11418.91|0
1606903780000|2020-12-02 10:09:40|11418.67|11418.67|11417.97|11417.97|11418.67|11418.67|11417.97|11417.97|0
1606903800000|2020-12-02 10:10:00|11417.62|11417.62|11417.97|11417.97|11417.97|11417.97|11417.62|11417.62|0
1606903810000|2020-12-02 10:10:10|11421.26|11421.26|11421.26|11421.26|11421.26|11421.26|11421.26|11421.26|0
1606903820000|2020-12-02 10:10:20|11421.14|11421.14|11417.67|11417.67|11421.14|11421.14|11417.67|11417.67|0
1606903830000|2020-12-02 10:10:30|11417.5|11417.5|11416.72|11416.72|11417.5|11417.5|11416.72|11416.72|0
1606903840000|2020-12-02 10:10:40|11416.14|11416.14|11417.14|11417.14|11417.31|11417.31|11416.14|11416.14|0
1606903850000|2020-12-02 10:10:50|11417.37|11417.37|11418.48|11418.48|11418.48|11418.48|11417.37|11417.37|0
1606903900000|2020-12-02 10:11:40|11418.6|11418.6|11418.71|11418.71|11418.71|11418.71|11418.6|11418.6|0
1606903920000|2020-12-02 10:12:00|11418.95|11418.95|11419.29|11419.29|11419.29|11419.29|11418.95|11418.95|0
1606903940000|2020-12-02 10:12:20|11420.54|11420.54|11421.54|11421.54|11421.54|11421.54|11420.54|11420.54|0
1606903950000|2020-12-02 10:12:30|11422.17|11422.17|11422.51|11422.51|11422.51|11422.51|11422.17|11422.17|0
1606903960000|2020-12-02 10:12:40|11422.85|11422.85|11422.13|11422.13|11422.85|11422.85|11422.13|11422.13|0
1606903980000|2020-12-02 10:13:00|11422.26|11422.26|11422.49|11422.49|11422.49|11422.49|11422.26|11422.26|0
1606903990000|2020-12-02 10:13:10|11422.37|11422.37|11422.14|11422.14|11422.61|11422.61|11422.14|11422.14|0
1606904010000|2020-12-02 10:13:30|11422.5|11422.5|11422.5|11422.5|11422.5|11422.5|11422.5|11422.5|0
1606904020000|2020-12-02 10:13:40|11422.14|11422.14|11422.5|11422.5|11422.5|11422.5|11422.14|11422.14|0
1606904030000|2020-12-02 10:13:50|11422.87|11422.87|11423.24|11423.24|11423.24|11423.24|11422.87|11422.87|0
1606904040000|2020-12-02 10:14:00|11423.46|11423.46|11423.32|11423.32|11423.46|11423.46|11423.32|11423.32|0
1606904050000|2020-12-02 10:14:10|11423.21|11423.21|11423.21|11423.21|11423.21|11423.21|11423.21|11423.21|0
1606904060000|2020-12-02 10:14:20|11423.1|11423.1|11423.48|11423.48|11423.48|11423.48|11423.1|11423.1|0
1606904070000|2020-12-02 10:14:30|11423.65|11423.65|11423.54|11423.54|11423.65|11423.65|11423.54|11423.54|0
1606904090000|2020-12-02 10:14:50|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|11423.71|0
1606904100000|2020-12-02 10:15:00|11423.64|11423.64|11423.6|11423.6|11423.64|11423.64|11423.47|11423.47|0
1606904120000|2020-12-02 10:15:20|11423.46|11423.46|11423.46|11423.46|11423.46|11423.46|11423.46|11423.46|0
1606904130000|2020-12-02 10:15:30|11423.38|11423.38|11423.02|11423.02|11423.38|11423.38|11423.02|11423.02|0
1606904150000|2020-12-02 10:15:50|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|11423.84|0
1606904160000|2020-12-02 10:16:00|11423.93|11423.93|11423.86|11423.86|11424.22|11424.22|11423.86|11423.86|0
1606904170000|2020-12-02 10:16:10|11424.1|11424.1|11424.1|11424.1|11424.1|11424.1|11424.1|11424.1|0
1606904180000|2020-12-02 10:16:20|11424.21|11424.21|11425.16|11425.16|11425.16|11425.16|11424.21|11424.21|0
1606904200000|2020-12-02 10:16:40|11425.98|11425.98|11427.27|11427.27|11427.27|11427.27|11425.98|11425.98|0
1606904210000|2020-12-02 10:16:50|11428.1|11428.1|11428.28|11428.28|11428.28|11428.28|11428.1|11428.1|0
1606904220000|2020-12-02 10:17:00|11428.55|11428.55|11428.55|11428.55|11428.55|11428.55|11428.55|11428.55|0
1606904230000|2020-12-02 10:17:10|11428.31|11428.31|11428.18|11428.18|11428.31|11428.31|11428.18|11428.18|0
1606904240000|2020-12-02 10:17:20|11428.29|11428.29|11426.59|11426.59|11428.41|11428.41|11426.59|11426.59|0
1606904250000|2020-12-02 10:17:30|11426.36|11426.36|11426.12|11426.12|11426.36|11426.36|11426.12|11426.12|0
1606904280000|2020-12-02 10:18:00|11425.89|11425.89|11426.21|11426.21|11426.58|11426.58|11425.75|11425.75|0
1606904290000|2020-12-02 10:18:10|11425.85|11425.85|11425.17|11425.17|11425.92|11425.92|11425.17|11425.17|0
1606904300000|2020-12-02 10:18:20|11426.81|11426.81|11426.94|11426.94|11427.73|11427.73|11426.06|11426.06|0
1606904320000|2020-12-02 10:18:40|11426.87|11426.87|11426.12|11426.12|11426.87|11426.87|11426.12|11426.12|0
1606904340000|2020-12-02 10:19:00|11425.5|11425.5|11425.24|11425.24|11425.5|11425.5|11425.24|11425.24|0
1606904350000|2020-12-02 10:19:10|11425.17|11425.17|11425.11|11425.11|11425.17|11425.17|11425.11|11425.11|0
1606904370000|2020-12-02 10:19:30|11424.97|11424.97|11426.08|11426.08|11426.08|11426.08|11424.84|11424.84|0
1606904380000|2020-12-02 10:19:40|11425.85|11425.85|11425.8|11425.8|11425.85|11425.85|11425.8|11425.8|0
1606904390000|2020-12-02 10:19:50|11425.88|11425.88|11426.17|11426.17|11426.44|11426.44|11425.88|11425.88|0
1606904400000|2020-12-02 10:20:00|11426.06|11426.06|11425.53|11425.53|11426.06|11426.06|11425.53|11425.53|0
1606904410000|2020-12-02 10:20:10|11425.68|11425.68|11423.38|11423.38|11425.74|11425.74|11423.38|11423.38|0
1606904420000|2020-12-02 10:20:20|11423.75|11423.75|11424.23|11424.23|11424.23|11424.23|11423.75|11423.75|0
1606904430000|2020-12-02 10:20:30|11424.11|11424.11|11424.11|11424.11|11424.11|11424.11|11424.11|11424.11|0
1606904440000|2020-12-02 10:20:40|11423.69|11423.69|11422.88|11422.88|11423.69|11423.69|11422.82|11422.82|0
1606904450000|2020-12-02 10:20:50|11422.82|11422.82|11422.24|11422.24|11422.88|11422.88|11422.24|11422.24|0
1606904460000|2020-12-02 10:21:00|11421.42|11421.42|11421.42|11421.42|11421.42|11421.42|11421.42|11421.42|0
1606904470000|2020-12-02 10:21:10|11420.74|11420.74|11420.4|11420.4|11420.91|11420.91|11420.4|11420.4|0
1606904480000|2020-12-02 10:21:20|11420.11|11420.11|11419.24|11419.24|11420.11|11420.11|11419.24|11419.24|0
1606904490000|2020-12-02 10:21:30|11418.42|11418.42|11418.42|11418.42|11418.42|11418.42|11418.42|11418.42|0
1606904500000|2020-12-02 10:21:40|11418.59|11418.59|11418.59|11418.59|11418.59|11418.59|11418.59|11418.59|0
1606904510000|2020-12-02 10:21:50|11418.82|11418.82|11419.16|11419.16|11419.16|11419.16|11418.82|11418.82|0
1606904520000|2020-12-02 10:22:00|11419.33|11419.33|11419.33|11419.33|11419.33|11419.33|11419.33|11419.33|0
1606904530000|2020-12-02 10:22:10|11419.1|11419.1|11419.33|11419.33|11419.33|11419.33|11419.1|11419.1|0
1606904550000|2020-12-02 10:22:30|11419.07|11419.07|11419.07|11419.07|11419.07|11419.07|11419.07|11419.07|0
1606904560000|2020-12-02 10:22:40|11419.33|11419.33|11419.33|11419.33|11419.33|11419.33|11419.33|11419.33|0
1606904570000|2020-12-02 10:22:50|11419.21|11419.21|11419.21|11419.21|11419.33|11419.33|11419.21|11419.21|0
1606904580000|2020-12-02 10:23:00|11419.15|11419.15|11418.76|11418.76|11419.15|11419.15|11418.26|11418.26|0
1606904600000|2020-12-02 10:23:20|11418.83|11418.83|11418.63|11418.63|11418.83|11418.83|11418.63|11418.63|0
1606904610000|2020-12-02 10:23:30|11418.39|11418.39|11418.32|11418.32|11418.39|11418.39|11418.32|11418.32|0
1606904620000|2020-12-02 10:23:40|11418.19|11418.19|11417.94|11417.94|11418.19|11418.19|11417.94|11417.94|0
1606904640000|2020-12-02 10:24:00|11418.29|11418.29|11418.38|11418.38|11418.38|11418.38|11418.29|11418.29|0
1606904650000|2020-12-02 10:24:10|11418.27|11418.27|11419.91|11419.91|11419.91|11419.91|11418.27|11418.27|0
1606904660000|2020-12-02 10:24:20|11419.77|11419.77|11420.28|11420.28|11420.28|11420.28|11419.77|11419.77|0
1606904670000|2020-12-02 10:24:30|11420.4|11420.4|11420.4|11420.4|11420.4|11420.4|11420.4|11420.4|0
1606904690000|2020-12-02 10:24:50|11420.13|11420.13|11420.13|11420.13|11420.13|11420.13|11420.13|11420.13|0
1606904700000|2020-12-02 10:25:00|11419.98|11419.98|11420.08|11420.08|11420.08|11420.08|11419.98|11419.98|0
1606904710000|2020-12-02 10:25:10|11419.79|11419.79|11419.23|11419.23|11419.79|11419.79|11419.23|11419.23|0
1606904720000|2020-12-02 10:25:20|11418.61|11418.61|11418.61|11418.61|11418.61|11418.61|11418.61|11418.61|0
1606904730000|2020-12-02 10:25:30|11418.78|11418.78|11418.78|11418.78|11418.78|11418.78|11418.78|11418.78|0
1606904740000|2020-12-02 10:25:40|11418.45|11418.45|11418.3|11418.3|11418.45|11418.45|11418.3|11418.3|0
1606904750000|2020-12-02 10:25:50|11418.18|11418.18|11417.21|11417.21|11418.18|11418.18|11417.21|11417.21|0
1606904770000|2020-12-02 10:26:10|11417.12|11417.12|11417.04|11417.04|11417.12|11417.12|11417.04|11417.04|0
1606904780000|2020-12-02 10:26:20|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|0
1606904790000|2020-12-02 10:26:30|11417.23|11417.23|11416.65|11416.65|11417.23|11417.23|11416.65|11416.65|0
1606904800000|2020-12-02 10:26:40|11416.56|11416.56|11416.41|11416.41|11416.56|11416.56|11416.41|11416.41|0
1606904820000|2020-12-02 10:27:00|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|11417.24|0
1606904830000|2020-12-02 10:27:10|11417.59|11417.59|11418.19|11418.19|11418.31|11418.31|11417.59|11417.59|0
1606904840000|2020-12-02 10:27:20|11418.07|11418.07|11417.95|11417.95|11418.07|11418.07|11417.95|11417.95|0
1606904860000|2020-12-02 10:27:40|11418.29|11418.29|11418.29|11418.29|11418.29|11418.29|11418.29|11418.29|0
1606904870000|2020-12-02 10:27:50|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|11418.19|0
1606904880000|2020-12-02 10:28:00|11417.76|11417.76|11417.76|11417.76|11417.76|11417.76|11417.76|11417.76|0
1606904890000|2020-12-02 10:28:10|11417.21|11417.21|11417.83|11417.83|11417.83|11417.83|11417.21|11417.21|0
1606904900000|2020-12-02 10:28:20|11417.01|11417.01|11417.17|11417.17|11417.29|11417.29|11417.01|11417.01|0
1606904920000|2020-12-02 10:28:40|11417.08|11417.08|11417.08|11417.08|11417.08|11417.08|11417.08|11417.08|0
1606904940000|2020-12-02 10:29:00|11416.57|11416.57|11416.28|11416.28|11416.57|11416.57|11416.28|11416.28|0
1606904950000|2020-12-02 10:29:10|11416.05|11416.05|11416.87|11416.87|11416.87|11416.87|11416.05|11416.05|0
1606904970000|2020-12-02 10:29:30|11416.05|11416.05|11416.05|11416.05|11416.05|11416.05|11416.05|11416.05|0
1606904990000|2020-12-02 10:29:50|11415.93|11415.93|11415.6|11415.6|11415.93|11415.93|11415.6|11415.6|0
1606905000000|2020-12-02 10:30:00|11415.52|11415.52|11414.36|11414.36|11415.52|11415.52|11414.36|11414.36|0
1606905010000|2020-12-02 10:30:10|11414.48|11414.48|11414.04|11414.04|11414.48|11414.48|11414|11414|0
1606905020000|2020-12-02 10:30:20|11414.21|11414.21|11414.91|11414.91|11414.91|11414.91|11414.21|11414.21|0
1606905040000|2020-12-02 10:30:40|11415.2|11415.2|11415.2|11415.2|11415.2|11415.2|11415.2|11415.2|0
1606905050000|2020-12-02 10:30:50|11415.09|11415.09|11413.44|11413.44|11415.09|11415.09|11413.44|11413.44|0
1606905060000|2020-12-02 10:31:00|11412.86|11412.86|11412.47|11412.47|11412.86|11412.86|11412.47|11412.47|0
1606905070000|2020-12-02 10:31:10|11412.33|11412.33|11412.33|11412.33|11412.33|11412.33|11412.33|11412.33|0
1606905080000|2020-12-02 10:31:20|11412.16|11412.16|11412.05|11412.05|11412.28|11412.28|11412.05|11412.05|0
1606905110000|2020-12-02 10:31:50|11411.88|11411.88|11412.21|11412.21|11412.55|11412.55|11411.88|11411.88|0
1606905120000|2020-12-02 10:32:00|11412.38|11412.38|11412.21|11412.21|11412.38|11412.38|11412.21|11412.21|0
1606905130000|2020-12-02 10:32:10|11410.56|11410.56|11408.09|11408.09|11410.56|11410.56|11408.09|11408.09|0
1606905140000|2020-12-02 10:32:20|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|11407.89|0
1606905150000|2020-12-02 10:32:30|11407.79|11407.79|11407.22|11407.22|11407.79|11407.79|11407.22|11407.22|0
1606905170000|2020-12-02 10:32:50|11407.1|11407.1|11407.1|11407.1|11407.1|11407.1|11407.1|11407.1|0
1606905190000|2020-12-02 10:33:10|11408.75|11408.75|11408.07|11408.07|11408.75|11408.75|11408.07|11408.07|0
1606905210000|2020-12-02 10:33:30|11408.24|11408.24|11408.07|11408.07|11408.24|11408.24|11408.07|11408.07|0
1606905220000|2020-12-02 10:33:40|11407.8|11407.8|11407.8|11407.8|11407.8|11407.8|11407.8|11407.8|0
1606905230000|2020-12-02 10:33:50|11407.69|11407.69|11407.46|11407.46|11407.69|11407.69|11407.46|11407.46|0
1606905240000|2020-12-02 10:34:00|11408.08|11408.08|11408.08|11408.08|11408.08|11408.08|11408.08|11408.08|0
1606905260000|2020-12-02 10:34:20|11408.2|11408.2|11407.74|11407.74|11408.2|11408.2|11407.74|11407.74|0
1606905270000|2020-12-02 10:34:30|11408.57|11408.57|11408.45|11408.45|11408.57|11408.57|11408.45|11408.45|0
1606905280000|2020-12-02 10:34:40|11407.87|11407.87|11408.1|11408.1|11408.22|11408.22|11407.87|11407.87|0
1606905290000|2020-12-02 10:34:50|11407.97|11407.97|11406.95|11406.95|11407.97|11407.97|11406.95|11406.95|0
1606905300000|2020-12-02 10:35:00|11406.75|11406.75|11406.48|11406.48|11406.75|11406.75|11406.48|11406.48|0
1606905310000|2020-12-02 10:35:10|11406.61|11406.61|11406.68|11406.68|11406.68|11406.68|11406.61|11406.61|0
1606905320000|2020-12-02 10:35:20|11406.51|11406.51|11406.27|11406.27|11406.51|11406.51|11406.27|11406.27|0
1606905330000|2020-12-02 10:35:30|11406.13|11406.13|11406.13|11406.13|11406.13|11406.13|11406.13|11406.13|0
1606905340000|2020-12-02 10:35:40|11406.2|11406.2|11406.45|11406.45|11406.45|11406.45|11405.73|11405.73|0
1606905370000|2020-12-02 10:36:10|11406.52|11406.52|11406.52|11406.52|11406.52|11406.52|11406.52|11406.52|0
1606905390000|2020-12-02 10:36:30|11407.15|11407.15|11407.97|11407.97|11407.97|11407.97|11407.15|11407.15|0
1606905420000|2020-12-02 10:37:00|11407.46|11407.46|11407.46|11407.46|11407.46|11407.46|11407.46|11407.46|0
1606905430000|2020-12-02 10:37:10|11407.12|11407.12|11407.12|11407.12|11407.12|11407.12|11407.12|11407.12|0
1606905440000|2020-12-02 10:37:20|11407.19|11407.19|11407.42|11407.42|11407.42|11407.42|11407.19|11407.19|0
1606905450000|2020-12-02 10:37:30|11407.13|11407.13|11408.01|11408.01|11408.01|11408.01|11407.13|11407.13|0
1606905460000|2020-12-02 10:37:40|11408.18|11408.18|11408.52|11408.52|11408.52|11408.52|11408.18|11408.18|0
1606905470000|2020-12-02 10:37:50|11408.64|11408.64|11409.08|11409.08|11409.08|11409.08|11408.64|11408.64|0
1606905480000|2020-12-02 10:38:00|11408.91|11408.91|11408.91|11408.91|11408.91|11408.91|11408.91|11408.91|0
1606905490000|2020-12-02 10:38:10|11409.73|11409.73|11409.73|11409.73|11409.73|11409.73|11409.73|11409.73|0
1606905500000|2020-12-02 10:38:20|11410.02|11410.02|11409.2|11409.2|11410.02|11410.02|11409.2|11409.2|0
1606905510000|2020-12-02 10:38:30|11409.37|11409.37|11409.54|11409.54|11409.71|11409.71|11409.37|11409.37|0
1606905520000|2020-12-02 10:38:40|11408.72|11408.72|11408.43|11408.43|11408.72|11408.72|11408.43|11408.43|0
1606905540000|2020-12-02 10:39:00|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|11408.37|0
1606905550000|2020-12-02 10:39:10|11408.99|11408.99|11408.99|11408.99|11408.99|11408.99|11408.99|11408.99|0
1606905560000|2020-12-02 10:39:20|11409.61|11409.61|11409.61|11409.61|11409.61|11409.61|11409.61|11409.61|0
1606905570000|2020-12-02 10:39:30|11409.53|11409.53|11410.64|11410.64|11410.64|11410.64|11409.53|11409.53|0
1606905580000|2020-12-02 10:39:40|11410.17|11410.17|11410.56|11410.56|11410.75|11410.75|11410.17|11410.17|0
1606905600000|2020-12-02 10:40:00|11410.23|11410.23|11410.57|11410.57|11410.57|11410.57|11410.23|11410.23|0
1606905610000|2020-12-02 10:40:10|11410.43|11410.43|11409.91|11409.91|11410.52|11410.52|11409.91|11409.91|0
1606905620000|2020-12-02 10:40:20|11410.73|11410.73|11411.9|11411.9|11411.9|11411.9|11410.73|11410.73|0
1606905640000|2020-12-02 10:40:40|11411.61|11411.61|11409.24|11409.24|11411.61|11411.61|11409.24|11409.24|0
1606905650000|2020-12-02 10:40:50|11409.35|11409.35|11408.99|11408.99|11409.35|11409.35|11408.99|11408.99|0
1606905660000|2020-12-02 10:41:00|11408.31|11408.31|11408.31|11408.31|11408.31|11408.31|11408.31|11408.31|0
1606905680000|2020-12-02 10:41:20|11407.48|11407.48|11406.56|11406.56|11408.21|11408.21|11406.56|11406.56|0
1606905690000|2020-12-02 10:41:30|11405.74|11405.74|11405.74|11405.74|11405.74|11405.74|11405.74|11405.74|0
1606905700000|2020-12-02 10:41:40|11405.48|11405.48|11406.43|11406.43|11406.43|11406.43|11405.48|11405.48|0
1606905710000|2020-12-02 10:41:50|11407.26|11407.26|11407.26|11407.26|11407.26|11407.26|11407.26|11407.26|0
1606905720000|2020-12-02 10:42:00|11407.37|11407.37|11407.61|11407.61|11407.61|11407.61|11407.37|11407.37|0
1606905730000|2020-12-02 10:42:10|11407.49|11407.49|11407.49|11407.49|11407.49|11407.49|11407.49|11407.49|0
1606905740000|2020-12-02 10:42:20|11407.62|11407.62|11408.6|11408.6|11408.6|11408.6|11407.62|11407.62|0
1606905750000|2020-12-02 10:42:30|11408.89|11408.89|11409.7|11409.7|11409.7|11409.7|11408.89|11408.89|0
1606905760000|2020-12-02 10:42:40|11409.99|11409.99|11410.72|11410.72|11410.72|11410.72|11409.99|11409.99|0
1606905770000|2020-12-02 10:42:50|11410.48|11410.48|11410.48|11410.48|11410.48|11410.48|11410.48|11410.48|0
1606905780000|2020-12-02 10:43:00|11410.22|11410.22|11411.04|11411.04|11411.04|11411.04|11410.22|11410.22|0
1606905790000|2020-12-02 10:43:10|11411.38|11411.38|11411.45|11411.45|11411.45|11411.45|11411.21|11411.21|0
1606905800000|2020-12-02 10:43:20|11411.68|11411.68|11413.15|11413.15|11413.15|11413.15|11411.68|11411.68|0
1606905810000|2020-12-02 10:43:30|11413.39|11413.39|11414.01|11414.01|11414.35|11414.35|11413.39|11413.39|0
1606905820000|2020-12-02 10:43:40|11413.88|11413.88|11414|11414|11414|11414|11413.88|11413.88|0
1606905830000|2020-12-02 10:43:50|11413.71|11413.71|11413.71|11413.71|11413.71|11413.71|11413.71|11413.71|0
1606905840000|2020-12-02 10:44:00|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|0
1606905850000|2020-12-02 10:44:10|11413.6|11413.6|11413.6|11413.6|11413.6|11413.6|11413.6|11413.6|0
1606905860000|2020-12-02 10:44:20|11413.51|11413.51|11413.85|11413.85|11413.85|11413.85|11413.51|11413.51|0
1606905870000|2020-12-02 10:44:30|11414.09|11414.09|11414.38|11414.38|11414.38|11414.38|11414.09|11414.09|0
1606905880000|2020-12-02 10:44:40|11414.53|11414.53|11414.82|11414.82|11414.82|11414.82|11414.53|11414.53|0
1606905890000|2020-12-02 10:44:50|11414.94|11414.94|11415.42|11415.42|11415.42|11415.42|11414.94|11414.94|0
1606905900000|2020-12-02 10:45:00|11415.71|11415.71|11415.71|11415.71|11415.71|11415.71|11415.71|11415.71|0
1606905920000|2020-12-02 10:45:20|11415.56|11415.56|11415.56|11415.56|11415.56|11415.56|11415.56|11415.56|0
1606905930000|2020-12-02 10:45:30|11415.8|11415.8|11415.99|11415.99|11415.99|11415.99|11415.8|11415.8|0
1606905940000|2020-12-02 10:45:40|11415.52|11415.52|11415.58|11415.58|11415.92|11415.92|11415.52|11415.52|0
1606905950000|2020-12-02 10:45:50|11415.44|11415.44|11415.61|11415.61|11415.61|11415.61|11415.44|11415.44|0
1606905960000|2020-12-02 10:46:00|11415.37|11415.37|11415.37|11415.37|11415.37|11415.37|11415.37|11415.37|0
1606905970000|2020-12-02 10:46:10|11414.75|11414.75|11413.5|11413.5|11414.75|11414.75|11413.5|11413.5|0
1606905980000|2020-12-02 10:46:20|11413.14|11413.14|11413.14|11413.14|11413.14|11413.14|11413.14|11413.14|0
1606905990000|2020-12-02 10:46:30|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|11413.02|0
1606906020000|2020-12-02 10:47:00|11412.79|11412.79|11412.79|11412.79|11412.79|11412.79|11412.79|11412.79|0
1606906030000|2020-12-02 10:47:10|11412.43|11412.43|11412.43|11412.43|11412.43|11412.43|11412.43|11412.43|0
1606906050000|2020-12-02 10:47:30|11412.5|11412.5|11412.37|11412.37|11412.5|11412.5|11412.37|11412.37|0
1606906070000|2020-12-02 10:47:50|11413.19|11413.19|11413.19|11413.19|11413.19|11413.19|11413.19|11413.19|0
1606906090000|2020-12-02 10:48:10|11413.43|11413.43|11413.67|11413.67|11413.67|11413.67|11413.43|11413.43|0
1606906100000|2020-12-02 10:48:20|11413.84|11413.84|11414.01|11414.01|11414.01|11414.01|11413.84|11413.84|0
1606906120000|2020-12-02 10:48:40|11414.3|11414.3|11414.3|11414.3|11414.3|11414.3|11414.3|11414.3|0
1606906140000|2020-12-02 10:49:00|11414.41|11414.41|11414.6|11414.6|11414.6|11414.6|11414.41|11414.41|0
1606906150000|2020-12-02 10:49:10|11414.84|11414.84|11414.84|11414.84|11414.84|11414.84|11414.84|11414.84|0
1606906170000|2020-12-02 10:49:30|11414.73|11414.73|11414.73|11414.73|11414.73|11414.73|11414.73|11414.73|0
1606906180000|2020-12-02 10:49:40|11414.9|11414.9|11414.9|11414.9|11414.9|11414.9|11414.9|11414.9|0
1606906200000|2020-12-02 10:50:00|11415.09|11415.09|11415.26|11415.26|11415.26|11415.26|11415.09|11415.09|0
1606906220000|2020-12-02 10:50:20|11415.05|11415.05|11415.05|11415.05|11415.05|11415.05|11415.05|11415.05|0
1606906230000|2020-12-02 10:50:30|11414.94|11414.94|11414.94|11414.94|11414.94|11414.94|11414.94|11414.94|0
1606906240000|2020-12-02 10:50:40|11415.3|11415.3|11415.3|11415.3|11415.42|11415.42|11415.3|11415.3|0
1606906260000|2020-12-02 10:51:00|11415.64|11415.64|11415.78|11415.78|11415.78|11415.78|11415.64|11415.64|0
1606906270000|2020-12-02 10:51:10|11416.04|11416.04|11415.84|11415.84|11416.04|11416.04|11415.78|11415.78|0
1606906280000|2020-12-02 10:51:20|11416.08|11416.08|11415.96|11415.96|11416.08|11416.08|11415.96|11415.96|0
1606906290000|2020-12-02 10:51:30|11415.59|11415.59|11415.74|11415.74|11415.74|11415.74|11415.59|11415.59|0
1606906320000|2020-12-02 10:52:00|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|11415.67|0
1606906330000|2020-12-02 10:52:10|11415.87|11415.87|11415.87|11415.87|11415.87|11415.87|11415.87|11415.87|0
1606906340000|2020-12-02 10:52:20|11416.25|11416.25|11414.61|11414.61|11416.25|11416.25|11414.61|11414.61|0
1606906350000|2020-12-02 10:52:30|11417.08|11417.08|11417.66|11417.66|11417.66|11417.66|11416.84|11416.84|0
1606906360000|2020-12-02 10:52:40|11417.76|11417.76|11417.89|11417.89|11417.89|11417.89|11417.76|11417.76|0
1606906390000|2020-12-02 10:53:10|11418.26|11418.26|11418.26|11418.26|11418.26|11418.26|11418.26|11418.26|0
1606906420000|2020-12-02 10:53:40|11418.43|11418.43|11420.07|11420.07|11420.07|11420.07|11418.43|11418.43|0
1606906450000|2020-12-02 10:54:10|11419.94|11419.94|11420.65|11420.65|11420.65|11420.65|11419.94|11419.94|0
1606906460000|2020-12-02 10:54:20|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|0
1606906470000|2020-12-02 10:54:30|11420.6|11420.6|11419.77|11419.77|11420.6|11420.6|11419.77|11419.77|0
1606906480000|2020-12-02 10:54:40|11420.6|11420.6|11420.88|11420.88|11420.88|11420.88|11420.6|11420.6|0
1606906490000|2020-12-02 10:54:50|11420.82|11420.82|11419.99|11419.99|11420.82|11420.82|11419.99|11419.99|0
1606906500000|2020-12-02 10:55:00|11420.23|11420.23|11420.61|11420.61|11420.61|11420.61|11420.23|11420.23|0
1606906530000|2020-12-02 10:55:30|11420.97|11420.97|11420.97|11420.97|11420.97|11420.97|11420.97|11420.97|0
1606906540000|2020-12-02 10:55:40|11421.55|11421.55|11422.37|11422.37|11422.37|11422.37|11421.55|11421.55|0
1606906560000|2020-12-02 10:56:00|11422.7|11422.7|11423.11|11423.11|11423.11|11423.11|11422.64|11422.64|0
1606906570000|2020-12-02 10:56:10|11423.93|11423.93|11423.79|11423.79|11423.93|11423.93|11423.79|11423.79|0
1606906580000|2020-12-02 10:56:20|11423.98|11423.98|11423.98|11423.98|11424.15|11424.15|11423.92|11423.92|0
1606906590000|2020-12-02 10:56:30|11423.85|11423.85|11423.85|11423.85|11423.85|11423.85|11423.85|11423.85|0
1606906600000|2020-12-02 10:56:40|11423.03|11423.03|11423.4|11423.4|11423.4|11423.4|11423.03|11423.03|0
1606906610000|2020-12-02 10:56:50|11423.47|11423.47|11424.99|11424.99|11424.99|11424.99|11423.47|11423.47|0
1606906620000|2020-12-02 10:57:00|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|11425.46|0
1606906630000|2020-12-02 10:57:10|11425.59|11425.59|11425.78|11425.78|11425.97|11425.97|11425.59|11425.59|0
1606906660000|2020-12-02 10:57:40|11425.7|11425.7|11425.32|11425.32|11425.7|11425.7|11425.32|11425.32|0
1606906670000|2020-12-02 10:57:50|11424.45|11424.45|11424.44|11424.44|11424.73|11424.73|11424.11|11424.11|0
1606906680000|2020-12-02 10:58:00|11424.18|11424.18|11423.75|11423.75|11424.18|11424.18|11423.55|11423.55|0
1606906700000|2020-12-02 10:58:20|11423.63|11423.63|11423.63|11423.63|11423.63|11423.63|11423.63|11423.63|0
1606906710000|2020-12-02 10:58:30|11423.8|11423.8|11423.45|11423.45|11423.8|11423.8|11423.22|11423.22|0
1606906720000|2020-12-02 10:58:40|11422.63|11422.63|11422.59|11422.59|11422.92|11422.92|11422.59|11422.59|0
1606906740000|2020-12-02 10:59:00|11422.7|11422.7|11422.82|11422.82|11422.82|11422.82|11422.7|11422.7|0
1606906750000|2020-12-02 10:59:10|11422.58|11422.58|11423.41|11423.41|11423.41|11423.41|11422.58|11422.58|0
1606906780000|2020-12-02 10:59:40|11423.14|11423.14|11422.11|11422.11|11423.14|11423.14|11422.11|11422.11|0
1606906790000|2020-12-02 10:59:50|11421.99|11421.99|11421.99|11421.99|11421.99|11421.99|11421.99|11421.99|0
1606906800000|2020-12-02 11:00:00|11421.88|11421.88|11421.88|11421.88|11421.88|11421.88|11421.88|11421.88|0
1606906810000|2020-12-02 11:00:10|11421.61|11421.61|11421.27|11421.27|11421.61|11421.61|11421.27|11421.27|0
1606906820000|2020-12-02 11:00:20|11420.98|11420.98|11419.97|11419.97|11420.98|11420.98|11419.97|11419.97|0
1606906830000|2020-12-02 11:00:30|11419.74|11419.74|11420.56|11420.56|11420.56|11420.56|11419.74|11419.74|0
1606906840000|2020-12-02 11:00:40|11420.41|11420.41|11420.41|11420.41|11420.41|11420.41|11420.41|11420.41|0
1606906850000|2020-12-02 11:00:50|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|11420.53|0
1606906860000|2020-12-02 11:01:00|11421.21|11421.21|11420.14|11420.14|11421.21|11421.21|11419.97|11419.97|0
1606906870000|2020-12-02 11:01:10|11420.23|11420.23|11421.2|11421.2|11421.2|11421.2|11420.23|11420.23|0
1606906880000|2020-12-02 11:01:20|11421|11421|11420.64|11420.64|11421|11421|11420.64|11420.64|0
1606906890000|2020-12-02 11:01:30|11420.27|11420.27|11420.27|11420.27|11420.27|11420.27|11420.27|11420.27|0
1606906900000|2020-12-02 11:01:40|11419.59|11419.59|11419.47|11419.47|11419.59|11419.59|11419.47|11419.47|0
1606906910000|2020-12-02 11:01:50|11419.85|11419.85|11419.85|11419.85|11419.85|11419.85|11419.85|11419.85|0
1606906920000|2020-12-02 11:02:00|11419.61|11419.61|11419.61|11419.61|11419.61|11419.61|11419.61|11419.61|0
1606906950000|2020-12-02 11:02:30|11419.14|11419.14|11418.9|11418.9|11419.14|11419.14|11418.9|11418.9|0
1606906990000|2020-12-02 11:03:10|11419.07|11419.07|11420.89|11420.89|11420.89|11420.89|11419.07|11419.07|0
1606907000000|2020-12-02 11:03:20|11421.17|11421.17|11421.94|11421.94|11421.94|11421.94|11421.17|11421.17|0
1606907010000|2020-12-02 11:03:30|11421.47|11421.47|11421.71|11421.71|11421.71|11421.71|11421.32|11421.32|0
1606907020000|2020-12-02 11:03:40|11421.83|11421.83|11421.83|11421.83|11421.83|11421.83|11421.83|11421.83|0
1606907050000|2020-12-02 11:04:10|11422.19|11422.19|11421|11421|11422.19|11422.19|11421|11421|0
1606907060000|2020-12-02 11:04:20|11420.91|11420.91|11420.91|11420.91|11420.91|11420.91|11420.91|11420.91|0
1606907070000|2020-12-02 11:04:30|11420.74|11420.74|11420.74|11420.74|11420.74|11420.74|11420.74|11420.74|0
1606907080000|2020-12-02 11:04:40|11420.61|11420.61|11420.61|11420.61|11420.61|11420.61|11420.61|11420.61|0
1606907100000|2020-12-02 11:05:00|11419.78|11419.78|11419.69|11419.69|11419.78|11419.78|11419.69|11419.69|0
1606907110000|2020-12-02 11:05:10|11419.55|11419.55|11418.12|11418.12|11419.55|11419.55|11418.12|11418.12|0
1606907120000|2020-12-02 11:05:20|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|0
1606907130000|2020-12-02 11:05:30|11417.92|11417.92|11419.21|11419.21|11419.21|11419.21|11417.75|11417.75|0
1606907140000|2020-12-02 11:05:40|11419.09|11419.09|11418.27|11418.27|11419.09|11419.09|11418.27|11418.27|0
1606907150000|2020-12-02 11:05:50|11418.45|11418.45|11418.45|11418.45|11418.45|11418.45|11418.45|11418.45|0
1606907160000|2020-12-02 11:06:00|11418.16|11418.16|11416.48|11416.48|11418.16|11418.16|11416.36|11416.36|0
1606907170000|2020-12-02 11:06:10|11416.42|11416.42|11416.42|11416.42|11416.42|11416.42|11416.42|11416.42|0
1606907190000|2020-12-02 11:06:30|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|11416.71|0
1606907200000|2020-12-02 11:06:40|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|0
1606907210000|2020-12-02 11:06:50|11416.69|11416.69|11415.96|11415.96|11416.95|11416.95|11415.96|11415.96|0
1606907220000|2020-12-02 11:07:00|11416.08|11416.08|11416.2|11416.2|11416.2|11416.2|11416.08|11416.08|0
1606907240000|2020-12-02 11:07:20|11416.27|11416.27|11416.27|11416.27|11416.27|11416.27|11416.27|11416.27|0
1606907250000|2020-12-02 11:07:30|11416.3|11416.3|11416.42|11416.42|11416.42|11416.42|11416.3|11416.3|0
1606907260000|2020-12-02 11:07:40|11415.59|11415.59|11415.59|11415.59|11415.59|11415.59|11415.59|11415.59|0
1606907270000|2020-12-02 11:07:50|11415.74|11415.74|11415.42|11415.42|11415.74|11415.74|11415.42|11415.42|0
1606907300000|2020-12-02 11:08:20|11415.76|11415.76|11415.76|11415.76|11415.76|11415.76|11415.76|11415.76|0
1606907310000|2020-12-02 11:08:30|11415.93|11415.93|11415.78|11415.78|11415.93|11415.93|11415.78|11415.78|0
1606907320000|2020-12-02 11:08:40|11414.96|11414.96|11414.96|11414.96|11414.96|11414.96|11414.96|11414.96|0
1606907340000|2020-12-02 11:09:00|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|11415.19|0
1606907390000|2020-12-02 11:09:50|11415.43|11415.43|11415.43|11415.43|11415.43|11415.43|11415.43|11415.43|0
1606907400000|2020-12-02 11:10:00|11417.07|11417.07|11416.87|11416.87|11417.07|11417.07|11416.73|11416.73|0
1606907410000|2020-12-02 11:10:10|11417.34|11417.34|11418.16|11418.16|11418.16|11418.16|11417.34|11417.34|0
1606907420000|2020-12-02 11:10:20|11418.31|11418.31|11418.31|11418.31|11418.31|11418.31|11418.31|11418.31|0
1606907430000|2020-12-02 11:10:30|11416.66|11416.66|11416.66|11416.66|11416.66|11416.66|11416.66|11416.66|0
1606907460000|2020-12-02 11:11:00|11416.3|11416.3|11416.5|11416.5|11416.5|11416.5|11416.3|11416.3|0
1606907470000|2020-12-02 11:11:10|11416.98|11416.98|11416.98|11416.98|11416.98|11416.98|11416.98|11416.98|0
1606907480000|2020-12-02 11:11:20|11417.21|11417.21|11417.21|11417.21|11417.21|11417.21|11417.21|11417.21|0
1606907490000|2020-12-02 11:11:30|11417.58|11417.58|11417.58|11417.58|11417.58|11417.58|11417.58|11417.58|0
1606907500000|2020-12-02 11:11:40|11417.29|11417.29|11417.63|11417.63|11417.63|11417.63|11417.29|11417.29|0
1606907510000|2020-12-02 11:11:50|11417.27|11417.27|11417.27|11417.27|11417.27|11417.27|11417.27|11417.27|0
1606907520000|2020-12-02 11:12:00|11417.39|11417.39|11418.21|11418.21|11418.21|11418.21|11417.27|11417.27|0
1606907540000|2020-12-02 11:12:20|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|0
1606907560000|2020-12-02 11:12:40|11418.21|11418.21|11419.04|11419.04|11419.04|11419.04|11418.21|11418.21|0
1606907570000|2020-12-02 11:12:50|11418.87|11418.87|11422.98|11422.98|11422.98|11422.98|11418.87|11418.87|0
1606907590000|2020-12-02 11:13:10|11423.81|11423.81|11426.28|11426.28|11426.28|11426.28|11423.81|11423.81|0
1606907620000|2020-12-02 11:13:40|11427.1|11427.1|11426.28|11426.28|11427.1|11427.1|11426.28|11426.28|0
1606907630000|2020-12-02 11:13:50|11426.39|11426.39|11425.33|11425.33|11426.39|11426.39|11425.33|11425.33|0
1606907640000|2020-12-02 11:14:00|11425.14|11425.14|11425.14|11425.14|11425.14|11425.14|11425.14|11425.14|0
1606907650000|2020-12-02 11:14:10|11424.95|11424.95|11425.09|11425.09|11425.24|11425.24|11424.9|11424.9|0
1606907660000|2020-12-02 11:14:20|11425.91|11425.91|11425.91|11425.91|11425.91|11425.91|11425.91|11425.91|0
1606907680000|2020-12-02 11:14:40|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|0
1606907690000|2020-12-02 11:14:50|11425.97|11425.97|11425.97|11425.97|11425.97|11425.97|11425.97|11425.97|0
1606907710000|2020-12-02 11:15:10|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|0
1606907720000|2020-12-02 11:15:20|11426.67|11426.67|11426.27|11426.27|11426.67|11426.67|11426.27|11426.27|0
1606907730000|2020-12-02 11:15:30|11426.35|11426.35|11426.68|11426.68|11426.68|11426.68|11425.71|11425.71|0
1606907740000|2020-12-02 11:15:40|11425.86|11425.86|11424.64|11424.64|11425.86|11425.86|11424.64|11424.64|0
1606907750000|2020-12-02 11:15:50|11424.35|11424.35|11423.35|11423.35|11424.35|11424.35|11423.35|11423.35|0
1606907760000|2020-12-02 11:16:00|11423.25|11423.25|11423.3|11423.3|11423.3|11423.3|11422.94|11422.94|0
1606907770000|2020-12-02 11:16:10|11423.47|11423.47|11423.55|11423.55|11423.55|11423.55|11423.47|11423.47|0
1606907780000|2020-12-02 11:16:20|11421.91|11421.91|11422.83|11422.83|11422.83|11422.83|11421.4|11421.4|0
1606907800000|2020-12-02 11:16:40|11422.74|11422.74|11422.16|11422.16|11422.74|11422.74|11422.16|11422.16|0
1606907810000|2020-12-02 11:16:50|11422.03|11422.03|11422.1|11422.1|11422.1|11422.1|11422.03|11422.03|0
1606907840000|2020-12-02 11:17:20|11419.63|11419.63|11419.63|11419.63|11419.63|11419.63|11419.63|11419.63|0
1606907850000|2020-12-02 11:17:30|11419.51|11419.51|11418.77|11418.77|11419.51|11419.51|11418.77|11418.77|0
1606907870000|2020-12-02 11:17:50|11418.62|11418.62|11418.47|11418.47|11418.62|11418.62|11418.47|11418.47|0
1606907890000|2020-12-02 11:18:10|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|0
1606907910000|2020-12-02 11:18:30|11419.49|11419.49|11419.49|11419.49|11419.49|11419.49|11419.49|11419.49|0
1606907930000|2020-12-02 11:18:50|11419.35|11419.35|11418.09|11418.09|11419.73|11419.73|11418.09|11418.09|0
1606907940000|2020-12-02 11:19:00|11418.23|11418.23|11419.24|11419.24|11419.24|11419.24|11418.23|11418.23|0
1606907950000|2020-12-02 11:19:10|11419.53|11419.53|11419.53|11419.53|11419.53|11419.53|11419.53|11419.53|0
1606907960000|2020-12-02 11:19:20|11419.68|11419.68|11420.4|11420.4|11420.54|11420.54|11419.68|11419.68|0
1606907970000|2020-12-02 11:19:30|11420.31|11420.31|11420.82|11420.82|11420.82|11420.82|11420.31|11420.31|0
1606907990000|2020-12-02 11:19:50|11421.18|11421.18|11421.15|11421.15|11421.3|11421.3|11421.15|11421.15|0
1606908000000|2020-12-02 11:20:00|11421.17|11421.17|11421.7|11421.7|11421.7|11421.7|11421.17|11421.17|0
1606908010000|2020-12-02 11:20:10|11422.28|11422.28|11425.35|11425.35|11425.35|11425.35|11422.28|11422.28|0
1606908020000|2020-12-02 11:20:20|11425.5|11425.5|11425.36|11425.36|11425.64|11425.64|11425.36|11425.36|0
1606908040000|2020-12-02 11:20:40|11425.44|11425.44|11424.94|11424.94|11425.44|11425.44|11424.94|11424.94|0
1606908060000|2020-12-02 11:21:00|11424.36|11424.36|11424.13|11424.13|11424.36|11424.36|11424.13|11424.13|0
1606908070000|2020-12-02 11:21:10|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|0
1606908080000|2020-12-02 11:21:20|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|0
1606908090000|2020-12-02 11:21:30|11422.9|11422.9|11422.9|11422.9|11422.9|11422.9|11422.9|11422.9|0
1606908110000|2020-12-02 11:21:50|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|11422.83|0
1606908120000|2020-12-02 11:22:00|11423.65|11423.65|11423.65|11423.65|11423.65|11423.65|11423.65|11423.65|0
1606908130000|2020-12-02 11:22:10|11423.99|11423.99|11424.06|11424.06|11424.06|11424.06|11423.99|11423.99|0
1606908150000|2020-12-02 11:22:30|11424.18|11424.18|11425.05|11425.05|11425.05|11425.05|11424.18|11424.18|0
1606908160000|2020-12-02 11:22:40|11425.29|11425.29|11425.4|11425.4|11425.4|11425.4|11425.29|11425.29|0
1606908170000|2020-12-02 11:22:50|11425.06|11425.06|11424.07|11424.07|11425.06|11425.06|11424.07|11424.07|0
1606908180000|2020-12-02 11:23:00|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|11423.7|0
1606908190000|2020-12-02 11:23:10|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|11422.88|0
1606908200000|2020-12-02 11:23:20|11422.59|11422.59|11422.59|11422.59|11422.59|11422.59|11422.59|11422.59|0
1606908220000|2020-12-02 11:23:40|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|11422.68|0
1606908230000|2020-12-02 11:23:50|11422.97|11422.97|11423.62|11423.62|11423.62|11423.62|11422.97|11422.97|0
1606908240000|2020-12-02 11:24:00|11423.79|11423.79|11423.72|11423.72|11423.79|11423.79|11423.72|11423.72|0
1606908280000|2020-12-02 11:24:40|11424.4|11424.4|11424.91|11424.91|11424.91|11424.91|11423.89|11423.89|0
1606908290000|2020-12-02 11:24:50|11424.74|11424.74|11425.39|11425.39|11425.39|11425.39|11424.57|11424.57|0
1606908300000|2020-12-02 11:25:00|11425.54|11425.54|11426.79|11426.79|11426.79|11426.79|11425.54|11425.54|0
1606908330000|2020-12-02 11:25:30|11426.66|11426.66|11426.72|11426.72|11426.72|11426.72|11426.66|11426.66|0
1606908340000|2020-12-02 11:25:40|11427.09|11427.09|11427.09|11427.09|11427.09|11427.09|11427.09|11427.09|0
1606908350000|2020-12-02 11:25:50|11427|11427|11427|11427|11427|11427|11427|11427|0
1606908360000|2020-12-02 11:26:00|11426.53|11426.53|11426.39|11426.39|11426.65|11426.65|11426.39|11426.39|0
1606908390000|2020-12-02 11:26:30|11426.25|11426.25|11426.76|11426.76|11426.76|11426.76|11425.96|11425.96|0
1606908410000|2020-12-02 11:26:50|11426.64|11426.64|11426.64|11426.64|11426.64|11426.64|11426.64|11426.64|0
1606908420000|2020-12-02 11:27:00|11426.73|11426.73|11427.09|11427.09|11427.09|11427.09|11426.73|11426.73|0
1606908430000|2020-12-02 11:27:10|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|11426.94|0
1606908440000|2020-12-02 11:27:20|11427.48|11427.48|11429.24|11429.24|11429.24|11429.24|11427.48|11427.48|0
1606908450000|2020-12-02 11:27:30|11428.77|11428.77|11428.26|11428.26|11428.88|11428.88|11428.24|11428.24|0
1606908460000|2020-12-02 11:27:40|11428.39|11428.39|11427.99|11427.99|11428.39|11428.39|11427.86|11427.86|0
1606908470000|2020-12-02 11:27:50|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|11428.19|0
1606908480000|2020-12-02 11:28:00|11428.37|11428.37|11428.37|11428.37|11428.37|11428.37|11428.37|11428.37|0
1606908500000|2020-12-02 11:28:20|11428.2|11428.2|11427.77|11427.77|11428.2|11428.2|11427.77|11427.77|0
1606908510000|2020-12-02 11:28:30|11427.65|11427.65|11430.46|11430.46|11430.46|11430.46|11427.65|11427.65|0
1606908520000|2020-12-02 11:28:40|11429.64|11429.64|11429.57|11429.57|11429.64|11429.64|11428.68|11428.68|0
1606908530000|2020-12-02 11:28:50|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|0
1606908540000|2020-12-02 11:29:00|11429.73|11429.73|11429.59|11429.59|11429.97|11429.97|11429.59|11429.59|0
1606908550000|2020-12-02 11:29:10|11429.65|11429.65|11429.77|11429.77|11429.77|11429.77|11429.65|11429.65|0
1606908560000|2020-12-02 11:29:20|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|11430.01|0
1606908570000|2020-12-02 11:29:30|11430.36|11430.36|11430.7|11430.7|11430.7|11430.7|11430.36|11430.36|0
1606908600000|2020-12-02 11:30:00|11430.59|11430.59|11429.2|11429.2|11430.59|11430.59|11428.94|11428.94|0
1606908610000|2020-12-02 11:30:10|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|11429.44|0
1606908620000|2020-12-02 11:30:20|11429.71|11429.71|11429.78|11429.78|11429.78|11429.78|11429.71|11429.71|0
1606908630000|2020-12-02 11:30:30|11431.43|11431.43|11431.37|11431.37|11431.72|11431.72|11431.37|11431.37|0
1606908640000|2020-12-02 11:30:40|11431.22|11431.22|11431.25|11431.25|11431.37|11431.37|11431.1|11431.1|0
1606908650000|2020-12-02 11:30:50|11431.13|11431.13|11430.89|11430.89|11431.13|11431.13|11430.89|11430.89|0
1606908660000|2020-12-02 11:31:00|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|11431.27|0
1606908670000|2020-12-02 11:31:10|11431.39|11431.39|11431.71|11431.71|11431.71|11431.71|11431.39|11431.39|0
1606908680000|2020-12-02 11:31:20|11431.8|11431.8|11432.9|11432.9|11432.9|11432.9|11431.8|11431.8|0
1606908690000|2020-12-02 11:31:30|11432.71|11432.71|11432.71|11432.71|11432.71|11432.71|11432.71|11432.71|0
1606908700000|2020-12-02 11:31:40|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|11433.41|0
1606908740000|2020-12-02 11:32:20|11434.23|11434.23|11434.23|11434.23|11434.23|11434.23|11434.23|11434.23|0
1606908750000|2020-12-02 11:32:30|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|11435.06|0
1606908760000|2020-12-02 11:32:40|11436.7|11436.7|11436.7|11436.7|11436.7|11436.7|11436.7|11436.7|0
1606908770000|2020-12-02 11:32:50|11435.88|11435.88|11436.17|11436.17|11436.17|11436.17|11435.06|11435.06|0
1606908780000|2020-12-02 11:33:00|11436.99|11436.99|11437.62|11437.62|11437.62|11437.62|11436.99|11436.99|0
1606908800000|2020-12-02 11:33:20|11437.33|11437.33|11437.33|11437.33|11437.33|11437.33|11437.33|11437.33|0
1606908810000|2020-12-02 11:33:30|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|11437.51|0
1606908840000|2020-12-02 11:34:00|11436.8|11436.8|11435.56|11435.56|11436.8|11436.8|11435.56|11435.56|0
1606908850000|2020-12-02 11:34:10|11435.64|11435.64|11435.64|11435.64|11435.64|11435.64|11435.64|11435.64|0
1606908870000|2020-12-02 11:34:30|11435.3|11435.3|11435.3|11435.3|11435.3|11435.3|11435.3|11435.3|0
1606908890000|2020-12-02 11:34:50|11435.13|11435.13|11437.6|11437.6|11437.6|11437.6|11435.13|11435.13|0
1606908900000|2020-12-02 11:35:00|11437.77|11437.77|11437.6|11437.6|11437.77|11437.77|11437.6|11437.6|0
1606908910000|2020-12-02 11:35:10|11436.78|11436.78|11439.25|11439.25|11439.25|11439.25|11436.78|11436.78|0
1606908920000|2020-12-02 11:35:20|11439.54|11439.54|11440.36|11440.36|11440.36|11440.36|11439.54|11439.54|0
1606908930000|2020-12-02 11:35:30|11442.01|11442.01|11442.18|11442.18|11442.18|11442.18|11442.01|11442.01|0
1606908940000|2020-12-02 11:35:40|11442.06|11442.06|11442.06|11442.06|11442.06|11442.06|11442.06|11442.06|0
1606908950000|2020-12-02 11:35:50|11441.94|11441.94|11441.84|11441.84|11441.94|11441.94|11441.84|11441.84|0
1606908960000|2020-12-02 11:36:00|11442.12|11442.12|11441.44|11441.44|11443.04|11443.04|11440.71|11440.71|0
1606908970000|2020-12-02 11:36:10|11441.53|11441.53|11440.1|11440.1|11441.53|11441.53|11440.1|11440.1|0
1606908980000|2020-12-02 11:36:20|11439.95|11439.95|11439.78|11439.78|11439.95|11439.95|11439.78|11439.78|0
1606909020000|2020-12-02 11:37:00|11440.02|11440.02|11440.02|11440.02|11440.02|11440.02|11440.02|11440.02|0
1606909030000|2020-12-02 11:37:10|11440.25|11440.25|11440.25|11440.25|11440.25|11440.25|11440.25|11440.25|0
1606909040000|2020-12-02 11:37:20|11440.72|11440.72|11440.72|11440.72|11441.01|11441.01|11440.72|11440.72|0
1606909050000|2020-12-02 11:37:30|11440.82|11440.82|11441.03|11441.03|11441.03|11441.03|11440.82|11440.82|0
1606909060000|2020-12-02 11:37:40|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|11441.85|0
1606909070000|2020-12-02 11:37:50|11441.79|11441.79|11440.82|11440.82|11441.79|11441.79|11440.14|11440.14|0
1606909080000|2020-12-02 11:38:00|11440.7|11440.7|11440.06|11440.06|11440.7|11440.7|11440.06|11440.06|0
1606909090000|2020-12-02 11:38:10|11439.94|11439.94|11440.11|11440.11|11440.11|11440.11|11439.94|11439.94|0
1606909100000|2020-12-02 11:38:20|11439.99|11439.99|11439.8|11439.8|11439.99|11439.99|11439.8|11439.8|0
1606909110000|2020-12-02 11:38:30|11439.71|11439.71|11439.44|11439.44|11439.71|11439.71|11439.44|11439.44|0
1606909120000|2020-12-02 11:38:40|11439.27|11439.27|11439.27|11439.27|11439.27|11439.27|11439.27|11439.27|0
1606909130000|2020-12-02 11:38:50|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|0
1606909140000|2020-12-02 11:39:00|11437.33|11437.33|11436.51|11436.51|11437.33|11437.33|11436.51|11436.51|0
1606909180000|2020-12-02 11:39:40|11436.63|11436.63|11436.51|11436.51|11436.63|11436.63|11436.51|11436.51|0
1606909190000|2020-12-02 11:39:50|11437.33|11437.33|11438.38|11438.38|11438.38|11438.38|11437.33|11437.33|0
1606909200000|2020-12-02 11:40:00|11439.2|11439.2|11440.03|11440.03|11440.03|11440.03|11439.2|11439.2|0
1606909210000|2020-12-02 11:40:10|11439.2|11439.2|11439.2|11439.2|11439.2|11439.2|11439.2|11439.2|0
1606909220000|2020-12-02 11:40:20|11438.38|11438.38|11437.85|11437.85|11438.38|11438.38|11437.85|11437.85|0
1606909240000|2020-12-02 11:40:40|11437.23|11437.23|11437.23|11437.23|11437.23|11437.23|11437.23|11437.23|0
1606909260000|2020-12-02 11:41:00|11437.64|11437.64|11437.35|11437.35|11437.64|11437.64|11436.81|11436.81|0
1606909270000|2020-12-02 11:41:10|11440.64|11440.64|11440.64|11440.64|11440.64|11440.64|11440.64|11440.64|0
1606909290000|2020-12-02 11:41:30|11441.89|11441.89|11442|11442|11442|11442|11441.89|11441.89|0
1606909300000|2020-12-02 11:41:40|11442.12|11442.12|11441.83|11441.83|11442.12|11442.12|11441.83|11441.83|0
1606909310000|2020-12-02 11:41:50|11441.71|11441.71|11444.29|11444.29|11444.29|11444.29|11441.71|11441.71|0
1606909320000|2020-12-02 11:42:00|11444.35|11444.35|11446.15|11446.15|11446.15|11446.15|11443.73|11443.73|0
1606909340000|2020-12-02 11:42:20|11445.33|11445.33|11445.33|11445.33|11445.33|11445.33|11445.33|11445.33|0
1606909350000|2020-12-02 11:42:30|11445.21|11445.21|11445.03|11445.03|11445.21|11445.21|11444.91|11444.91|0
1606909360000|2020-12-02 11:42:40|11444.65|11444.65|11444.81|11444.81|11444.81|11444.81|11444.65|11444.65|0
1606909370000|2020-12-02 11:42:50|11444.62|11444.62|11444.46|11444.46|11444.78|11444.78|11443.96|11443.96|0
1606909380000|2020-12-02 11:43:00|11444.75|11444.75|11444.77|11444.77|11444.77|11444.77|11444.75|11444.75|0
1606909390000|2020-12-02 11:43:10|11445.63|11445.63|11445.63|11445.63|11445.63|11445.63|11445.63|11445.63|0
1606909400000|2020-12-02 11:43:20|11445.71|11445.71|11445.29|11445.29|11445.8|11445.8|11445.29|11445.29|0
1606909410000|2020-12-02 11:43:30|11445.14|11445.14|11445.02|11445.02|11445.14|11445.14|11445.02|11445.02|0
1606909440000|2020-12-02 11:44:00|11444.69|11444.69|11444.69|11444.69|11444.89|11444.89|11444.69|11444.69|0
1606909450000|2020-12-02 11:44:10|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|11444.88|0
1606909470000|2020-12-02 11:44:30|11445.05|11445.05|11443.31|11443.31|11445.05|11445.05|11443.31|11443.31|0
1606909490000|2020-12-02 11:44:50|11443.55|11443.55|11443.56|11443.56|11443.67|11443.67|11443.55|11443.55|0
1606909500000|2020-12-02 11:45:00|11443.32|11443.32|11443.2|11443.2|11443.32|11443.32|11443.2|11443.2|0
1606909510000|2020-12-02 11:45:10|11443.44|11443.44|11443.32|11443.32|11443.44|11443.44|11443.32|11443.32|0
1606909520000|2020-12-02 11:45:20|11443.49|11443.49|11443.61|11443.61|11443.61|11443.61|11443.49|11443.49|0
1606909530000|2020-12-02 11:45:30|11443.97|11443.97|11444.1|11444.1|11444.1|11444.1|11443.97|11443.97|0
1606909540000|2020-12-02 11:45:40|11444.17|11444.17|11445.89|11445.89|11445.89|11445.89|11444.17|11444.17|0
1606909550000|2020-12-02 11:45:50|11446.18|11446.18|11446.47|11446.47|11446.47|11446.47|11446|11446|0
1606909560000|2020-12-02 11:46:00|11445.76|11445.76|11439.11|11439.11|11445.76|11445.76|11438.92|11438.92|0
1606909570000|2020-12-02 11:46:10|11439.34|11439.34|11438.16|11438.16|11439.34|11439.34|11438.04|11438.04|0
1606909580000|2020-12-02 11:46:20|11438.26|11438.26|11438.16|11438.16|11438.26|11438.26|11438.16|11438.16|0
1606909590000|2020-12-02 11:46:30|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|0
1606909600000|2020-12-02 11:46:40|11437.8|11437.8|11439.76|11439.76|11439.76|11439.76|11436.95|11436.95|0
1606909610000|2020-12-02 11:46:50|11439.42|11439.42|11440.21|11440.21|11440.21|11440.21|11439.27|11439.27|0
1606909620000|2020-12-02 11:47:00|11440.35|11440.35|11439.84|11439.84|11441.37|11441.37|11439.73|11439.73|0
1606909630000|2020-12-02 11:47:10|11439.33|11439.33|11438.85|11438.85|11439.62|11439.62|11438.85|11438.85|0
1606909640000|2020-12-02 11:47:20|11439.67|11439.67|11441.03|11441.03|11441.41|11441.41|11439.67|11439.67|0
1606909650000|2020-12-02 11:47:30|11441.13|11441.13|11441.07|11441.07|11441.13|11441.13|11440.65|11440.65|0
1606909660000|2020-12-02 11:47:40|11440.56|11440.56|11438.26|11438.26|11440.8|11440.8|11438.26|11438.26|0
1606909670000|2020-12-02 11:47:50|11438.56|11438.56|11438.39|11438.39|11438.56|11438.56|11438.32|11438.32|0
1606909680000|2020-12-02 11:48:00|11440.86|11440.86|11440.03|11440.03|11440.86|11440.86|11439.21|11439.21|0
1606909690000|2020-12-02 11:48:10|11440.12|11440.12|11439.62|11439.62|11440.12|11440.12|11439.5|11439.5|0
1606909700000|2020-12-02 11:48:20|11439.45|11439.45|11439.45|11439.45|11439.45|11439.45|11439.45|11439.45|0
1606909710000|2020-12-02 11:48:30|11439.33|11439.33|11438.28|11438.28|11439.45|11439.45|11438.28|11438.28|0
1606909720000|2020-12-02 11:48:40|11439.11|11439.11|11437.92|11437.92|11439.3|11439.3|11437.92|11437.92|0
1606909730000|2020-12-02 11:48:50|11437.8|11437.8|11437.8|11437.8|11437.8|11437.8|11437.8|11437.8|0
1606909740000|2020-12-02 11:49:00|11437.68|11437.68|11437.57|11437.57|11437.68|11437.68|11437.57|11437.57|0
1606909750000|2020-12-02 11:49:10|11436.74|11436.74|11436.91|11436.91|11436.91|11436.91|11436.74|11436.74|0
1606909760000|2020-12-02 11:49:20|11436.74|11436.74|11437|11437|11437.29|11437.29|11435.92|11435.92|0
1606909770000|2020-12-02 11:49:30|11436.53|11436.53|11436.5|11436.5|11436.53|11436.53|11436.26|11436.26|0
1606909780000|2020-12-02 11:49:40|11436.86|11436.86|11436.86|11436.86|11436.86|11436.86|11436.86|11436.86|0
1606909790000|2020-12-02 11:49:50|11437.2|11437.2|11437.2|11437.2|11437.2|11437.2|11437.2|11437.2|0
1606909800000|2020-12-02 11:50:00|11437.27|11437.27|11437.32|11437.32|11437.32|11437.32|11436.94|11436.94|0
1606909810000|2020-12-02 11:50:10|11437.41|11437.41|11437.24|11437.24|11437.41|11437.41|11437.24|11437.24|0
1606909820000|2020-12-02 11:50:20|11437.47|11437.47|11437.12|11437.12|11437.47|11437.47|11437.12|11437.12|0
1606909830000|2020-12-02 11:50:30|11436.93|11436.93|11436.93|11436.93|11436.93|11436.93|11436.93|11436.93|0
1606909840000|2020-12-02 11:50:40|11436.83|11436.83|11436.83|11436.83|11436.83|11436.83|11436.6|11436.6|0
1606909850000|2020-12-02 11:50:50|11436.95|11436.95|11437.07|11437.07|11437.07|11437.07|11436.95|11436.95|0
1606909860000|2020-12-02 11:51:00|11436.88|11436.88|11437.41|11437.41|11437.53|11437.53|11436.88|11436.88|0
1606909870000|2020-12-02 11:51:10|11437.7|11437.7|11439.51|11439.51|11439.63|11439.63|11437.7|11437.7|0
1606909880000|2020-12-02 11:51:20|11439.22|11439.22|11438.56|11438.56|11439.67|11439.67|11437.2|11437.2|0
1606909890000|2020-12-02 11:51:30|11438.05|11438.05|11435.16|11435.16|11438.05|11438.05|11435.16|11435.16|0
1606909900000|2020-12-02 11:51:40|11434.99|11434.99|11434.82|11434.82|11434.99|11434.99|11434.82|11434.82|0
1606909910000|2020-12-02 11:51:50|11434.91|11434.91|11435.03|11435.03|11435.03|11435.03|11434.57|11434.57|0
1606909920000|2020-12-02 11:52:00|11434.8|11434.8|11435.88|11435.88|11435.88|11435.88|11434.8|11434.8|0
1606909930000|2020-12-02 11:52:10|11436.05|11436.05|11435.15|11435.15|11436.05|11436.05|11434.99|11434.99|0
1606909940000|2020-12-02 11:52:20|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|11434.98|0
1606909950000|2020-12-02 11:52:30|11435.61|11435.61|11435.3|11435.3|11435.61|11435.61|11435.3|11435.3|0
1606909960000|2020-12-02 11:52:40|11435.03|11435.03|11434.49|11434.49|11435.11|11435.11|11434.49|11434.49|0
1606909970000|2020-12-02 11:52:50|11434.61|11434.61|11434.6|11434.6|11435.23|11435.23|11434.6|11434.6|0
1606909980000|2020-12-02 11:53:00|11434.71|11434.71|11434.14|11434.14|11435.05|11435.05|11434.14|11434.14|0
1606909990000|2020-12-02 11:53:10|11434.02|11434.02|11434.12|11434.12|11434.48|11434.48|11434.02|11434.02|0
1606910000000|2020-12-02 11:53:20|11434.21|11434.21|11429.9|11429.9|11434.21|11434.21|11429.9|11429.9|0
1606910010000|2020-12-02 11:53:30|11429.73|11429.73|11429.56|11429.56|11429.73|11429.73|11429.56|11429.56|0
1606910020000|2020-12-02 11:53:40|11429.71|11429.71|11429.8|11429.8|11429.8|11429.8|11429.71|11429.71|0
1606910030000|2020-12-02 11:53:50|11430.09|11430.09|11430.72|11430.72|11430.72|11430.72|11430.09|11430.09|0
1606910040000|2020-12-02 11:54:00|11430.98|11430.98|11432.23|11432.23|11432.23|11432.23|11430.98|11430.98|0
1606910050000|2020-12-02 11:54:10|11432.32|11432.32|11430.16|11430.16|11433.45|11433.45|11430.16|11430.16|0
1606910060000|2020-12-02 11:54:20|11430.04|11430.04|11430.86|11430.86|11430.86|11430.86|11430.04|11430.04|0
1606910070000|2020-12-02 11:54:30|11431.58|11431.58|11431.51|11431.51|11431.58|11431.58|11430.86|11430.86|0
1606910080000|2020-12-02 11:54:40|11429.04|11429.04|11428.74|11428.74|11429.16|11429.16|11428.34|11428.34|0
1606910090000|2020-12-02 11:54:50|11428.83|11428.83|11429.65|11429.65|11429.65|11429.65|11428.83|11428.83|0
1606910100000|2020-12-02 11:55:00|11429.79|11429.79|11431.44|11431.44|11431.44|11431.44|11429.79|11429.79|0
1606910110000|2020-12-02 11:55:10|11431.79|11431.79|11433.02|11433.02|11433.02|11433.02|11431.79|11431.79|0
1606910120000|2020-12-02 11:55:20|11432.92|11432.92|11435.07|11435.07|11435.07|11435.07|11432.92|11432.92|0
1606910130000|2020-12-02 11:55:30|11435.22|11435.22|11435.72|11435.72|11436.15|11436.15|11435.22|11435.22|0
1606910140000|2020-12-02 11:55:40|11435.96|11435.96|11435.95|11435.95|11436.08|11436.08|11435.82|11435.82|0
1606910150000|2020-12-02 11:55:50|11436.52|11436.52|11436.52|11436.52|11436.52|11436.52|11436.52|11436.52|0
1606910160000|2020-12-02 11:56:00|11436.81|11436.81|11437.33|11437.33|11437.33|11437.33|11436.62|11436.62|0
1606910170000|2020-12-02 11:56:10|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|11437.21|0
1606910190000|2020-12-02 11:56:30|11437.45|11437.45|11437.99|11437.99|11437.99|11437.99|11437.39|11437.39|0
1606910200000|2020-12-02 11:56:40|11437.87|11437.87|11438.61|11438.61|11438.61|11438.61|11437.87|11437.87|0
1606910220000|2020-12-02 11:57:00|11438.25|11438.25|11438|11438|11438.25|11438.25|11438|11438|0
1606910230000|2020-12-02 11:57:10|11438.34|11438.34|11437.06|11437.06|11438.34|11438.34|11437.06|11437.06|0
1606910240000|2020-12-02 11:57:20|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|11436.82|0
1606910250000|2020-12-02 11:57:30|11436.92|11436.92|11436.82|11436.82|11436.92|11436.92|11436.82|11436.82|0
1606910270000|2020-12-02 11:57:50|11436.96|11436.96|11436.79|11436.79|11436.96|11436.96|11436.72|11436.72|0
1606910280000|2020-12-02 11:58:00|11436.66|11436.66|11435.83|11435.83|11436.66|11436.66|11435.83|11435.83|0
1606910290000|2020-12-02 11:58:10|11436.07|11436.07|11436.97|11436.97|11436.97|11436.97|11435.25|11435.25|0
1606910300000|2020-12-02 11:58:20|11437.11|11437.11|11437.49|11437.49|11437.49|11437.49|11437.11|11437.11|0
1606910310000|2020-12-02 11:58:30|11435.84|11435.84|11434.66|11434.66|11435.84|11435.84|11434.19|11434.19|0
1606910320000|2020-12-02 11:58:40|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|11434.78|0
1606910330000|2020-12-02 11:58:50|11435.14|11435.14|11435.6|11435.6|11435.6|11435.6|11434.78|11434.78|0
1606910340000|2020-12-02 11:59:00|11435.73|11435.73|11438.83|11438.83|11438.83|11438.83|11435.73|11435.73|0
1606910350000|2020-12-02 11:59:10|11438.95|11438.95|11440.05|11440.05|11440.05|11440.05|11438.72|11438.72|0
1606910360000|2020-12-02 11:59:20|11440.42|11440.42|11441.22|11441.22|11441.22|11441.22|11440.31|11440.31|0
1606910370000|2020-12-02 11:59:30|11441.39|11441.39|11440.59|11440.59|11442.04|11442.04|11440.59|11440.59|0
1606910380000|2020-12-02 11:59:40|11440.7|11440.7|11441.23|11441.23|11441.23|11441.23|11440.59|11440.59|0
1606910390000|2020-12-02 11:59:50|11441.59|11441.59|11441.23|11441.23|11441.59|11441.59|11441.23|11441.23|0
1606910400000|2020-12-02 12:00:00|11441.95|11441.95|11441.66|11441.66|11442.48|11442.48|11439.78|11439.78|0
1606910410000|2020-12-02 12:00:10|11440.84|11440.84|11440.66|11440.66|11440.84|11440.84|11440.66|11440.66|0
1606910420000|2020-12-02 12:00:20|11440.85|11440.85|11440.87|11440.87|11441.13|11441.13|11440.66|11440.66|0
1606910430000|2020-12-02 12:00:30|11441.1|11441.1|11441.33|11441.33|11441.33|11441.33|11441.04|11441.04|0
1606910440000|2020-12-02 12:00:40|11444.27|11444.27|11443.18|11443.18|11444.27|11444.27|11443.18|11443.18|0
1606910450000|2020-12-02 12:00:50|11442.96|11442.96|11442.79|11442.79|11442.96|11442.96|11442.79|11442.79|0
1606910460000|2020-12-02 12:01:00|11442.9|11442.9|11442.9|11442.9|11442.9|11442.9|11442.79|11442.79|0
1606910470000|2020-12-02 12:01:10|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|0
1606910480000|2020-12-02 12:01:20|11442.49|11442.49|11441.95|11441.95|11442.49|11442.49|11441.94|11441.94|0
1606910490000|2020-12-02 12:01:30|11442.77|11442.77|11441.49|11441.49|11442.77|11442.77|11441.49|11441.49|0
1606910500000|2020-12-02 12:01:40|11441.51|11441.51|11441.02|11441.02|11441.51|11441.51|11441.02|11441.02|0
1606910510000|2020-12-02 12:01:50|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|11440.81|0
1606910520000|2020-12-02 12:02:00|11440.3|11440.3|11439.92|11439.92|11440.3|11440.3|11439.92|11439.92|0
1606910530000|2020-12-02 12:02:10|11440.28|11440.28|11440.52|11440.52|11440.52|11440.52|11440.28|11440.28|0
1606910540000|2020-12-02 12:02:20|11440.23|11440.23|11440.23|11440.23|11440.23|11440.23|11440.23|11440.23|0
1606910550000|2020-12-02 12:02:30|11441.25|11441.25|11440.97|11440.97|11441.25|11441.25|11440.97|11440.97|0
1606910560000|2020-12-02 12:02:40|11440.9|11440.9|11441.63|11441.63|11441.84|11441.84|11440.9|11440.9|0
1606910570000|2020-12-02 12:02:50|11441.48|11441.48|11440.77|11440.77|11441.6|11441.6|11440.77|11440.77|0
1606910580000|2020-12-02 12:03:00|11440.14|11440.14|11438.87|11438.87|11440.63|11440.63|11438.87|11438.87|0
1606910590000|2020-12-02 12:03:10|11438.41|11438.41|11438.32|11438.32|11438.5|11438.5|11438.16|11438.16|0
1606910600000|2020-12-02 12:03:20|11438.43|11438.43|11438.67|11438.67|11438.67|11438.67|11438.43|11438.43|0
1606910610000|2020-12-02 12:03:30|11439.14|11439.14|11440.34|11440.34|11440.61|11440.61|11439.14|11439.14|0
1606910620000|2020-12-02 12:03:40|11440.22|11440.22|11440.22|11440.22|11440.22|11440.22|11440.22|11440.22|0
1606910630000|2020-12-02 12:03:50|11440.03|11440.03|11439.65|11439.65|11440.03|11440.03|11439.65|11439.65|0
1606910650000|2020-12-02 12:04:10|11439.53|11439.53|11437.76|11437.76|11439.53|11439.53|11437.76|11437.76|0
1606910660000|2020-12-02 12:04:20|11437.93|11437.93|11437.11|11437.11|11437.93|11437.93|11437.11|11437.11|0
1606910670000|2020-12-02 12:04:30|11436.29|11436.29|11436.29|11436.29|11436.29|11436.29|11436.29|11436.29|0
1606910690000|2020-12-02 12:04:50|11437.01|11437.01|11438.01|11438.01|11438.01|11438.01|11437.01|11437.01|0
1606910700000|2020-12-02 12:05:00|11438.83|11438.83|11439.65|11439.65|11439.65|11439.65|11438.59|11438.59|0
1606910710000|2020-12-02 12:05:10|11439.18|11439.18|11438.91|11438.91|11439.18|11439.18|11438.91|11438.91|0
1606910720000|2020-12-02 12:05:20|11439.25|11439.25|11439.59|11439.59|11439.59|11439.59|11439.25|11439.25|0
1606910730000|2020-12-02 12:05:30|11439.01|11439.01|11438.84|11438.84|11439.01|11439.01|11438.84|11438.84|0
1606910740000|2020-12-02 12:05:40|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|0
1606910750000|2020-12-02 12:05:50|11438.84|11438.84|11438.84|11438.84|11438.84|11438.84|11438.84|11438.84|0
1606910760000|2020-12-02 12:06:00|11438.61|11438.61|11438.13|11438.13|11438.61|11438.61|11438.13|11438.13|0
1606910770000|2020-12-02 12:06:10|11438.01|11438.01|11438.01|11438.01|11438.01|11438.01|11438.01|11438.01|0
1606910780000|2020-12-02 12:06:20|11438.35|11438.35|11438.23|11438.23|11438.6|11438.6|11438.23|11438.23|0
1606910790000|2020-12-02 12:06:30|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|11437.87|0
1606910800000|2020-12-02 12:06:40|11438.74|11438.74|11438.68|11438.68|11438.74|11438.74|11438.51|11438.51|0
1606910810000|2020-12-02 12:06:50|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|0
1606910820000|2020-12-02 12:07:00|11437.49|11437.49|11437.51|11437.51|11437.9|11437.9|11436.67|11436.67|0
1606910830000|2020-12-02 12:07:10|11437.16|11437.16|11438.69|11438.69|11438.69|11438.69|11437.16|11437.16|0
1606910840000|2020-12-02 12:07:20|11438.46|11438.46|11438.46|11438.46|11438.46|11438.46|11438.46|11438.46|0
1606910850000|2020-12-02 12:07:30|11438.82|11438.82|11438.82|11438.82|11438.82|11438.82|11438.82|11438.82|0
1606910860000|2020-12-02 12:07:40|11438.7|11438.7|11438.7|11438.7|11438.7|11438.7|11438.7|11438.7|0
1606910870000|2020-12-02 12:07:50|11439.55|11439.55|11439.55|11439.55|11439.55|11439.55|11439.55|11439.55|0
1606910880000|2020-12-02 12:08:00|11440.37|11440.37|11440.49|11440.49|11440.49|11440.49|11440.2|11440.2|0
1606910920000|2020-12-02 12:08:40|11440.83|11440.83|11440.66|11440.66|11440.83|11440.83|11440.66|11440.66|0
1606910930000|2020-12-02 12:08:50|11440.15|11440.15|11441.24|11441.24|11441.24|11441.24|11440.15|11440.15|0
1606910940000|2020-12-02 12:09:00|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|0
1606910950000|2020-12-02 12:09:10|11440.97|11440.97|11440.97|11440.97|11440.97|11440.97|11440.97|11440.97|0
1606910960000|2020-12-02 12:09:20|11440.71|11440.71|11440.33|11440.33|11440.71|11440.71|11440.14|11440.14|0
1606910970000|2020-12-02 12:09:30|11440.24|11440.24|11440.24|11440.24|11440.24|11440.24|11440.24|11440.24|0
1606910980000|2020-12-02 12:09:40|11441.06|11441.06|11439.97|11439.97|11441.06|11441.06|11439.97|11439.97|0
1606910990000|2020-12-02 12:09:50|11440.33|11440.33|11439.85|11439.85|11440.67|11440.67|11439.85|11439.85|0
1606911000000|2020-12-02 12:10:00|11439.94|11439.94|11440.03|11440.03|11440.03|11440.03|11439.94|11439.94|0
1606911010000|2020-12-02 12:10:10|11439.91|11439.91|11439.76|11439.76|11440.06|11440.06|11439.76|11439.76|0
1606911020000|2020-12-02 12:10:20|11440.1|11440.1|11438.88|11438.88|11440.1|11440.1|11438.88|11438.88|0
1606911030000|2020-12-02 12:10:30|11439.59|11439.59|11440.59|11440.59|11440.59|11440.59|11439.59|11439.59|0
1606911040000|2020-12-02 12:10:40|11440.68|11440.68|11440.21|11440.21|11440.78|11440.78|11440.21|11440.21|0
1606911050000|2020-12-02 12:10:50|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|11439.7|0
1606911090000|2020-12-02 12:11:30|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|11438.88|0
1606911100000|2020-12-02 12:11:40|11438.76|11438.76|11438.76|11438.76|11438.76|11438.76|11438.76|11438.76|0
1606911120000|2020-12-02 12:12:00|11439.1|11439.1|11439.44|11439.44|11439.44|11439.44|11439.1|11439.1|0
1606911150000|2020-12-02 12:12:30|11439.56|11439.56|11440.88|11440.88|11440.88|11440.88|11439.56|11439.56|0
1606911160000|2020-12-02 12:12:40|11440.79|11440.79|11441.16|11441.16|11441.16|11441.16|11439.97|11439.97|0
1606911170000|2020-12-02 12:12:50|11441.07|11441.07|11443.62|11443.62|11443.7|11443.7|11440.78|11440.78|0
1606911180000|2020-12-02 12:13:00|11444.44|11444.44|11443.91|11443.91|11444.94|11444.94|11443.91|11443.91|0
1606911190000|2020-12-02 12:13:10|11443.79|11443.79|11443.79|11443.79|11443.79|11443.79|11443.79|11443.79|0
1606911220000|2020-12-02 12:13:40|11445.44|11445.44|11445.28|11445.28|11445.44|11445.44|11445.28|11445.28|0
1606911230000|2020-12-02 12:13:50|11445.17|11445.17|11446.67|11446.67|11446.67|11446.67|11445.17|11445.17|0
1606911240000|2020-12-02 12:14:00|11446.33|11446.33|11446.29|11446.29|11446.41|11446.41|11446.16|11446.16|0
1606911250000|2020-12-02 12:14:10|11446.41|11446.41|11446.55|11446.55|11446.55|11446.55|11446.29|11446.29|0
1606911270000|2020-12-02 12:14:30|11446.43|11446.43|11447.43|11447.43|11447.43|11447.43|11446.43|11446.43|0
1606911280000|2020-12-02 12:14:40|11447.09|11447.09|11446.8|11446.8|11447.09|11447.09|11446.8|11446.8|0
1606911290000|2020-12-02 12:14:50|11447.09|11447.09|11446.58|11446.58|11447.09|11447.09|11446.58|11446.58|0
1606911300000|2020-12-02 12:15:00|11446.41|11446.41|11447.4|11447.4|11447.4|11447.4|11446.41|11446.41|0
1606911310000|2020-12-02 12:15:10|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|11447.16|0
1606911320000|2020-12-02 12:15:20|11446.99|11446.99|11446.92|11446.92|11447.16|11447.16|11446.92|11446.92|0
1606911330000|2020-12-02 12:15:30|11446.68|11446.68|11446.68|11446.68|11446.68|11446.68|11446.68|11446.68|0
1606911340000|2020-12-02 12:15:40|11446.97|11446.97|11446.97|11446.97|11446.97|11446.97|11446.97|11446.97|0
1606911350000|2020-12-02 12:15:50|11447.32|11447.32|11448.43|11448.43|11448.43|11448.43|11447.21|11447.21|0
1606911360000|2020-12-02 12:16:00|11448.48|11448.48|11449.75|11449.75|11449.87|11449.87|11448.48|11448.48|0
1606911370000|2020-12-02 12:16:10|11449.51|11449.51|11449.51|11449.51|11449.51|11449.51|11449.51|11449.51|0
1606911380000|2020-12-02 12:16:20|11450.09|11450.09|11450.47|11450.47|11450.59|11450.59|11449.97|11449.97|0
1606911390000|2020-12-02 12:16:30|11450.81|11450.81|11451.25|11451.25|11451.25|11451.25|11450.57|11450.57|0
1606911400000|2020-12-02 12:16:40|11451.4|11451.4|11451.4|11451.4|11451.4|11451.4|11451.4|11451.4|0
1606911410000|2020-12-02 12:16:50|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|11451.33|0
1606911420000|2020-12-02 12:17:00|11450.96|11450.96|11451.11|11451.11|11451.11|11451.11|11450.96|11450.96|0
1606911440000|2020-12-02 12:17:20|11451.93|11451.93|11453.15|11453.15|11453.82|11453.82|11451.93|11451.93|0
1606911450000|2020-12-02 12:17:30|11452.98|11452.98|11453.32|11453.32|11453.32|11453.32|11452.98|11452.98|0
1606911460000|2020-12-02 12:17:40|11453.43|11453.43|11453.92|11453.92|11453.92|11453.92|11453.43|11453.43|0
1606911470000|2020-12-02 12:17:50|11453.54|11453.54|11453.54|11453.54|11453.54|11453.54|11453.54|11453.54|0
1606911480000|2020-12-02 12:18:00|11453.71|11453.71|11453.71|11453.71|11453.88|11453.88|11453.71|11453.71|0
1606911490000|2020-12-02 12:18:10|11453.82|11453.82|11452.88|11452.88|11453.82|11453.82|11452.88|11452.88|0
1606911500000|2020-12-02 12:18:20|11452.61|11452.61|11452.71|11452.71|11452.71|11452.71|11452.54|11452.54|0
1606911510000|2020-12-02 12:18:30|11452.45|11452.45|11452.12|11452.12|11453.2|11453.2|11452.12|11452.12|0
1606911520000|2020-12-02 12:18:40|11451.97|11451.97|11452.35|11452.35|11452.35|11452.35|11451.97|11451.97|0
1606911530000|2020-12-02 12:18:50|11452.52|11452.52|11452.15|11452.15|11452.52|11452.52|11452.15|11452.15|0
1606911540000|2020-12-02 12:19:00|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|0
1606911550000|2020-12-02 12:19:10|11452.02|11452.02|11452.16|11452.16|11452.16|11452.16|11452.02|11452.02|0
1606911560000|2020-12-02 12:19:20|11451.92|11451.92|11452.25|11452.25|11454|11454|11451.41|11451.41|0
1606911570000|2020-12-02 12:19:30|11451.99|11451.99|11451.75|11451.75|11451.99|11451.99|11451.75|11451.75|0
1606911590000|2020-12-02 12:19:50|11452.37|11452.37|11453.19|11453.19|11453.28|11453.28|11452.37|11452.37|0
1606911600000|2020-12-02 12:20:00|11453.34|11453.34|11453.34|11453.34|11453.34|11453.34|11453.34|11453.34|0
1606911610000|2020-12-02 12:20:10|11452.51|11452.51|11451.46|11451.46|11452.51|11452.51|11451.46|11451.46|0
1606911640000|2020-12-02 12:20:40|11449.81|11449.81|11451.82|11451.82|11452.79|11452.79|11449.81|11449.81|0
1606911650000|2020-12-02 12:20:50|11451.24|11451.24|11450.57|11450.57|11451.24|11451.24|11450.57|11450.57|0
1606911660000|2020-12-02 12:21:00|11450.4|11450.4|11450.4|11450.4|11450.4|11450.4|11450.4|11450.4|0
1606911670000|2020-12-02 12:21:10|11448.75|11448.75|11448.28|11448.28|11448.75|11448.75|11448.28|11448.28|0
1606911680000|2020-12-02 12:21:20|11448.05|11448.05|11447.09|11447.09|11448.05|11448.05|11447.09|11447.09|0
1606911690000|2020-12-02 12:21:30|11447.02|11447.02|11446.91|11446.91|11447.02|11447.02|11446.91|11446.91|0
1606911710000|2020-12-02 12:21:50|11447.08|11447.08|11446.96|11446.96|11447.08|11447.08|11446.96|11446.96|0
1606911720000|2020-12-02 12:22:00|11446.82|11446.82|11448.32|11448.32|11448.32|11448.32|11446.67|11446.67|0
1606911730000|2020-12-02 12:22:10|11449.14|11449.14|11447.66|11447.66|11449.14|11449.14|11447.49|11447.49|0
1606911740000|2020-12-02 12:22:20|11447.83|11447.83|11447.75|11447.75|11447.83|11447.83|11447.66|11447.66|0
1606911750000|2020-12-02 12:22:30|11447.99|11447.99|11447.75|11447.75|11447.99|11447.99|11447.75|11447.75|0
1606911760000|2020-12-02 12:22:40|11447.83|11447.83|11447.83|11447.83|11447.83|11447.83|11447.83|11447.83|0
1606911770000|2020-12-02 12:22:50|11448.02|11448.02|11447.75|11447.75|11448.02|11448.02|11447.75|11447.75|0
1606911780000|2020-12-02 12:23:00|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|11448.02|0
1606911810000|2020-12-02 12:23:30|11448.1|11448.1|11448.19|11448.19|11448.34|11448.34|11448.1|11448.1|0
1606911820000|2020-12-02 12:23:40|11448.31|11448.31|11449.96|11449.96|11449.96|11449.96|11448.31|11448.31|0
1606911830000|2020-12-02 12:23:50|11450.31|11450.31|11450.79|11450.79|11450.88|11450.88|11449.94|11449.94|0
1606911840000|2020-12-02 12:24:00|11451.37|11451.37|11454.52|11454.52|11454.52|11454.52|11451.37|11451.37|0
1606911850000|2020-12-02 12:24:10|11455|11455|11453.35|11453.35|11455.82|11455.82|11453.35|11453.35|0
1606911860000|2020-12-02 12:24:20|11451.7|11451.7|11454.71|11454.71|11455.14|11455.14|11451.7|11451.7|0
1606911870000|2020-12-02 12:24:30|11454.61|11454.61|11455.49|11455.49|11455.49|11455.49|11454.61|11454.61|0
1606911880000|2020-12-02 12:24:40|11455.15|11455.15|11455.27|11455.27|11455.27|11455.27|11454.98|11454.98|0
1606911890000|2020-12-02 12:24:50|11454.44|11454.44|11454.44|11454.44|11454.44|11454.44|11454.44|11454.44|0
1606911910000|2020-12-02 12:25:10|11454.21|11454.21|11454.21|11454.21|11454.21|11454.21|11454.21|11454.21|0
1606911920000|2020-12-02 12:25:20|11451.74|11451.74|11450.91|11450.91|11451.74|11451.74|11450.91|11450.91|0
1606911940000|2020-12-02 12:25:40|11450.77|11450.77|11450.88|11450.88|11450.88|11450.88|11450.53|11450.53|0
1606911960000|2020-12-02 12:26:00|11451.81|11451.81|11451.75|11451.75|11451.81|11451.81|11451.75|11451.75|0
1606911970000|2020-12-02 12:26:10|11451.98|11451.98|11452.22|11452.22|11452.22|11452.22|11451.98|11451.98|0
1606911990000|2020-12-02 12:26:30|11452.17|11452.17|11452.08|11452.08|11452.17|11452.17|11452.08|11452.08|0
1606912000000|2020-12-02 12:26:40|11451.61|11451.61|11451.25|11451.25|11451.61|11451.61|11450.8|11450.8|0
1606912010000|2020-12-02 12:26:50|11450.57|11450.57|11449.54|11449.54|11450.57|11450.57|11449.32|11449.32|0
1606912030000|2020-12-02 12:27:10|11449.3|11449.3|11449.47|11449.47|11449.59|11449.59|11449.3|11449.3|0
1606912040000|2020-12-02 12:27:20|11449.38|11449.38|11449.28|11449.28|11449.38|11449.38|11449.28|11449.28|0
1606912050000|2020-12-02 12:27:30|11449.57|11449.57|11449.51|11449.51|11449.57|11449.57|11449.51|11449.51|0
1606912060000|2020-12-02 12:27:40|11449.22|11449.22|11448.84|11448.84|11449.22|11449.22|11448.84|11448.84|0
1606912070000|2020-12-02 12:27:50|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|11448.72|0
1606912080000|2020-12-02 12:28:00|11448.92|11448.92|11448.92|11448.92|11448.92|11448.92|11448.92|11448.92|0
1606912090000|2020-12-02 12:28:10|11448.24|11448.24|11448.84|11448.84|11448.84|11448.84|11447.6|11447.6|0
1606912100000|2020-12-02 12:28:20|11448.55|11448.55|11448.36|11448.36|11448.55|11448.55|11448.36|11448.36|0
1606912120000|2020-12-02 12:28:40|11448.53|11448.53|11448.53|11448.53|11448.53|11448.53|11448.53|11448.53|0
1606912130000|2020-12-02 12:28:50|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|11448.34|0
1606912140000|2020-12-02 12:29:00|11448.17|11448.17|11448.17|11448.17|11448.17|11448.17|11448.17|11448.17|0
1606912150000|2020-12-02 12:29:10|11448.4|11448.4|11448.21|11448.21|11448.4|11448.4|11448.21|11448.21|0
1606912160000|2020-12-02 12:29:20|11448.3|11448.3|11448.38|11448.38|11448.38|11448.38|11448.3|11448.3|0
1606912170000|2020-12-02 12:29:30|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|0
1606912180000|2020-12-02 12:29:40|11448.3|11448.3|11448.42|11448.42|11448.42|11448.42|11448.3|11448.3|0
1606912190000|2020-12-02 12:29:50|11447.95|11447.95|11448.42|11448.42|11448.42|11448.42|11447.95|11447.95|0
1606912210000|2020-12-02 12:30:10|11445.95|11445.95|11446.1|11446.1|11446.1|11446.1|11445.93|11445.93|0
1606912220000|2020-12-02 12:30:20|11445.27|11445.27|11443.63|11443.63|11445.27|11445.27|11443.63|11443.63|0
1606912230000|2020-12-02 12:30:30|11444.45|11444.45|11444.45|11444.45|11444.45|11444.45|11444.45|11444.45|0
1606912240000|2020-12-02 12:30:40|11444.26|11444.26|11444.58|11444.58|11444.77|11444.77|11444.26|11444.26|0
1606912250000|2020-12-02 12:30:50|11444.44|11444.44|11444.44|11444.44|11444.44|11444.44|11444.44|11444.44|0
1606912260000|2020-12-02 12:31:00|11444.3|11444.3|11444.5|11444.5|11444.5|11444.5|11444.3|11444.3|0
1606912270000|2020-12-02 12:31:10|11444.39|11444.39|11444.39|11444.39|11444.39|11444.39|11444.39|11444.39|0
1606912290000|2020-12-02 12:31:30|11443.92|11443.92|11443.24|11443.24|11443.92|11443.92|11443.24|11443.24|0
1606912300000|2020-12-02 12:31:40|11442.95|11442.95|11443.31|11443.31|11443.31|11443.31|11442.95|11442.95|0
1606912330000|2020-12-02 12:32:10|11442.58|11442.58|11442.22|11442.22|11442.58|11442.58|11442.22|11442.22|0
1606912340000|2020-12-02 12:32:20|11442.58|11442.58|11442.58|11442.58|11442.58|11442.58|11442.58|11442.58|0
1606912350000|2020-12-02 12:32:30|11442.5|11442.5|11442.33|11442.33|11442.5|11442.5|11442.33|11442.33|0
1606912360000|2020-12-02 12:32:40|11442.67|11442.67|11443.29|11443.29|11443.29|11443.29|11442.62|11442.62|0
1606912380000|2020-12-02 12:33:00|11443.23|11443.23|11443.23|11443.23|11443.23|11443.23|11443.23|11443.23|0
1606912390000|2020-12-02 12:33:10|11443.29|11443.29|11443.58|11443.58|11443.58|11443.58|11443.29|11443.29|0
1606912420000|2020-12-02 12:33:40|11443.52|11443.52|11442.93|11442.93|11443.76|11443.76|11442.93|11442.93|0
1606912450000|2020-12-02 12:34:10|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|11442.81|0
1606912460000|2020-12-02 12:34:20|11442.58|11442.58|11442.17|11442.17|11442.58|11442.58|11442.17|11442.17|0
1606912470000|2020-12-02 12:34:30|11442.1|11442.1|11442.1|11442.1|11442.1|11442.1|11442.1|11442.1|0
1606912480000|2020-12-02 12:34:40|11442.29|11442.29|11442.29|11442.29|11442.29|11442.29|11442.29|11442.29|0
1606912490000|2020-12-02 12:34:50|11443.11|11443.11|11443.19|11443.19|11443.19|11443.19|11443.04|11443.04|0
1606912500000|2020-12-02 12:35:00|11443.07|11443.07|11443.38|11443.38|11443.38|11443.38|11443|11443|0
1606912510000|2020-12-02 12:35:10|11443.23|11443.23|11443.02|11443.02|11443.23|11443.23|11442.66|11442.66|0
1606912520000|2020-12-02 12:35:20|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|11442.8|0
1606912530000|2020-12-02 12:35:30|11442.82|11442.82|11441.42|11441.42|11442.82|11442.82|11441.42|11441.42|0
1606912540000|2020-12-02 12:35:40|11441.25|11441.25|11441.25|11441.25|11441.25|11441.25|11441.25|11441.25|0
1606912550000|2020-12-02 12:35:50|11441.1|11441.1|11441.17|11441.17|11441.17|11441.17|11441.1|11441.1|0
1606912560000|2020-12-02 12:36:00|11441.05|11441.05|11441.18|11441.18|11441.18|11441.18|11441.05|11441.05|0
1606912570000|2020-12-02 12:36:10|11440.89|11440.89|11439.84|11439.84|11440.89|11440.89|11439.84|11439.84|0
1606912580000|2020-12-02 12:36:20|11439.69|11439.69|11440.66|11440.66|11440.66|11440.66|11439.69|11439.69|0
1606912590000|2020-12-02 12:36:30|11439.84|11439.84|11440.18|11440.18|11440.18|11440.18|11439.84|11439.84|0
1606912600000|2020-12-02 12:36:40|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|11439.67|0
1606912610000|2020-12-02 12:36:50|11439.74|11439.74|11440.97|11440.97|11440.97|11440.97|11439.21|11439.21|0
1606912620000|2020-12-02 12:37:00|11441.21|11441.21|11440.48|11440.48|11441.21|11441.21|11440.48|11440.48|0
1606912630000|2020-12-02 12:37:10|11438.84|11438.84|11438.84|11438.84|11438.84|11438.84|11438.84|11438.84|0
1606912650000|2020-12-02 12:37:30|11439.09|11439.09|11439.09|11439.09|11439.09|11439.09|11439.09|11439.09|0
1606912660000|2020-12-02 12:37:40|11438.92|11438.92|11438.84|11438.84|11438.92|11438.92|11438.84|11438.84|0
1606912680000|2020-12-02 12:38:00|11438.77|11438.77|11439.08|11439.08|11439.08|11439.08|11438.77|11438.77|0
1606912690000|2020-12-02 12:38:10|11438.91|11438.91|11439.44|11439.44|11439.9|11439.9|11438.91|11438.91|0
1606912700000|2020-12-02 12:38:20|11439.63|11439.63|11438.93|11438.93|11439.92|11439.92|11438.93|11438.93|0
1606912710000|2020-12-02 12:38:30|11438.59|11438.59|11438.48|11438.48|11438.59|11438.59|11437.34|11437.34|0
1606912720000|2020-12-02 12:38:40|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|0
1606912730000|2020-12-02 12:38:50|11437.94|11437.94|11435.86|11435.86|11437.94|11437.94|11435.86|11435.86|0
1606912740000|2020-12-02 12:39:00|11435.79|11435.79|11435.81|11435.81|11435.81|11435.81|11435.28|11435.28|0
1606912750000|2020-12-02 12:39:10|11436.39|11436.39|11436.39|11436.39|11436.39|11436.39|11436.39|11436.39|0
1606912760000|2020-12-02 12:39:20|11436.31|11436.31|11435.73|11435.73|11436.31|11436.31|11435.44|11435.44|0
1606912770000|2020-12-02 12:39:30|11436.56|11436.56|11436.47|11436.47|11437.42|11437.42|11436.47|11436.47|0
1606912780000|2020-12-02 12:39:40|11435.65|11435.65|11435.27|11435.27|11435.65|11435.65|11435.27|11435.27|0
1606912790000|2020-12-02 12:39:50|11435.56|11435.56|11433.21|11433.21|11435.56|11435.56|11433.21|11433.21|0
1606912800000|2020-12-02 12:40:00|11431.57|11431.57|11430.46|11430.46|11431.86|11431.86|11430.46|11430.46|0
1606912810000|2020-12-02 12:40:10|11429.84|11429.84|11429.6|11429.6|11429.84|11429.84|11429.6|11429.6|0
1606912820000|2020-12-02 12:40:20|11429.26|11429.26|11429.21|11429.21|11429.26|11429.26|11429.09|11429.09|0
1606912830000|2020-12-02 12:40:30|11429.34|11429.34|11428.87|11428.87|11429.34|11429.34|11428.87|11428.87|0
1606912840000|2020-12-02 12:40:40|11429.4|11429.4|11428.03|11428.03|11429.4|11429.4|11428.03|11428.03|0
1606912850000|2020-12-02 12:40:50|11427.65|11427.65|11427.39|11427.39|11427.65|11427.65|11427.39|11427.39|0
1606912860000|2020-12-02 12:41:00|11427.26|11427.26|11425.3|11425.3|11427.26|11427.26|11425.3|11425.3|0
1606912870000|2020-12-02 12:41:10|11424.92|11424.92|11424.77|11424.77|11424.92|11424.92|11424.77|11424.77|0
1606912880000|2020-12-02 12:41:20|11424.67|11424.67|11425.22|11425.22|11425.39|11425.39|11424.67|11424.67|0
1606912890000|2020-12-02 12:41:30|11424.98|11424.98|11424.98|11424.98|11424.98|11424.98|11424.98|11424.98|0
1606912900000|2020-12-02 12:41:40|11424.64|11424.64|11424.23|11424.23|11424.64|11424.64|11424.23|11424.23|0
1606912910000|2020-12-02 12:41:50|11424.11|11424.11|11424.11|11424.11|11424.11|11424.11|11424.11|11424.11|0
1606912920000|2020-12-02 12:42:00|11424.18|11424.18|11422.4|11422.4|11424.18|11424.18|11422.4|11422.4|0
1606912930000|2020-12-02 12:42:10|11422.53|11422.53|11422.4|11422.4|11422.53|11422.53|11422.4|11422.4|0
1606912940000|2020-12-02 12:42:20|11422.28|11422.28|11422.28|11422.28|11422.28|11422.28|11422.28|11422.28|0
1606912970000|2020-12-02 12:42:50|11422.37|11422.37|11420.78|11420.78|11422.37|11422.37|11420.78|11420.78|0
1606912980000|2020-12-02 12:43:00|11420.91|11420.91|11420.23|11420.23|11420.91|11420.91|11420.16|11420.16|0
1606912990000|2020-12-02 12:43:10|11420.3|11420.3|11419.85|11419.85|11420.3|11420.3|11419.85|11419.85|0
1606913000000|2020-12-02 12:43:20|11419.38|11419.38|11419.51|11419.51|11419.51|11419.51|11419.38|11419.38|0
1606913010000|2020-12-02 12:43:30|11419.7|11419.7|11419.77|11419.77|11419.77|11419.77|11419.7|11419.7|0
1606913020000|2020-12-02 12:43:40|11419.15|11419.15|11418.41|11418.41|11419.15|11419.15|11418.41|11418.41|0
1606913030000|2020-12-02 12:43:50|11418.12|11418.12|11418.01|11418.01|11418.12|11418.12|11418.01|11418.01|0
1606913040000|2020-12-02 12:44:00|11417.84|11417.84|11417.67|11417.67|11417.84|11417.84|11417.67|11417.67|0
1606913050000|2020-12-02 12:44:10|11416.22|11416.22|11414.61|11414.61|11416.22|11416.22|11414.61|11414.61|0
1606913060000|2020-12-02 12:44:20|11413.78|11413.78|11415|11415|11415|11415|11413.73|11413.73|0
1606913070000|2020-12-02 12:44:30|11415.15|11415.15|11415.08|11415.08|11415.26|11415.26|11414.48|11414.48|0
1606913080000|2020-12-02 12:44:40|11415.23|11415.23|11415.11|11415.11|11415.23|11415.23|11415.11|11415.11|0
1606913090000|2020-12-02 12:44:50|11415.24|11415.24|11415.24|11415.24|11415.24|11415.24|11415.24|11415.24|0
1606913100000|2020-12-02 12:45:00|11416.06|11416.06|11415.81|11415.81|11416.63|11416.63|11415.44|11415.44|0
1606913110000|2020-12-02 12:45:10|11415.92|11415.92|11415.49|11415.49|11415.92|11415.92|11415.37|11415.37|0
1606913120000|2020-12-02 12:45:20|11415.68|11415.68|11415.68|11415.68|11415.68|11415.68|11415.68|11415.68|0
1606913130000|2020-12-02 12:45:30|11415.1|11415.1|11414.4|11414.4|11415.22|11415.22|11414.4|11414.4|0
1606913140000|2020-12-02 12:45:40|11413.82|11413.82|11412.07|11412.07|11413.82|11413.82|11411.94|11411.94|0
1606913150000|2020-12-02 12:45:50|11411.95|11411.95|11411.75|11411.75|11411.95|11411.95|11411.75|11411.75|0
1606913160000|2020-12-02 12:46:00|11411.52|11411.52|11412.16|11412.16|11412.16|11412.16|11411.52|11411.52|0
1606913170000|2020-12-02 12:46:10|11412.31|11412.31|11412.6|11412.6|11412.6|11412.6|11412.31|11412.31|0
1606913180000|2020-12-02 12:46:20|11412.98|11412.98|11413.72|11413.72|11413.72|11413.72|11412.79|11412.79|0
1606913190000|2020-12-02 12:46:30|11413.62|11413.62|11414.44|11414.44|11414.44|11414.44|11413.62|11413.62|0
1606913200000|2020-12-02 12:46:40|11414.31|11414.31|11414.46|11414.46|11414.57|11414.57|11414.31|11414.31|0
1606913210000|2020-12-02 12:46:50|11413.64|11413.64|11413.15|11413.15|11414.56|11414.56|11412.91|11412.91|0
1606913220000|2020-12-02 12:47:00|11412.33|11412.33|11412.33|11412.33|11412.33|11412.33|11412.33|11412.33|0
1606913230000|2020-12-02 12:47:10|11412.46|11412.46|11412.42|11412.42|11412.46|11412.46|11412.28|11412.28|0
1606913240000|2020-12-02 12:47:20|11412.87|11412.87|11413.52|11413.52|11413.67|11413.67|11412.87|11412.87|0
1606913250000|2020-12-02 12:47:30|11414.34|11414.34|11416.98|11416.98|11416.98|11416.98|11414.34|11414.34|0
1606913260000|2020-12-02 12:47:40|11417.61|11417.61|11417.97|11417.97|11417.97|11417.97|11417.61|11417.61|0
1606913270000|2020-12-02 12:47:50|11418.14|11418.14|11418.34|11418.34|11418.34|11418.34|11418.14|11418.14|0
1606913290000|2020-12-02 12:48:10|11418.42|11418.42|11419.08|11419.08|11419.08|11419.08|11418.42|11418.42|0
1606913300000|2020-12-02 12:48:20|11419.2|11419.2|11419.2|11419.2|11419.2|11419.2|11419.2|11419.2|0
1606913310000|2020-12-02 12:48:30|11419.56|11419.56|11419.21|11419.21|11419.56|11419.56|11419.21|11419.21|0
1606913320000|2020-12-02 12:48:40|11419.6|11419.6|11419.6|11419.6|11419.6|11419.6|11419.6|11419.6|0
1606913350000|2020-12-02 12:49:10|11419.73|11419.73|11419.73|11419.73|11419.73|11419.73|11419.73|11419.73|0
1606913360000|2020-12-02 12:49:20|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|11419.11|0
1606913380000|2020-12-02 12:49:40|11419.5|11419.5|11419.37|11419.37|11419.5|11419.5|11419.24|11419.24|0
1606913390000|2020-12-02 12:49:50|11419.54|11419.54|11419.76|11419.76|11419.76|11419.76|11419.54|11419.54|0
1606913400000|2020-12-02 12:50:00|11419.59|11419.59|11419.72|11419.72|11419.72|11419.72|11419.59|11419.59|0
1606913420000|2020-12-02 12:50:20|11419.89|11419.89|11419.84|11419.84|11420.01|11420.01|11419.84|11419.84|0
1606913430000|2020-12-02 12:50:30|11419.69|11419.69|11419.52|11419.52|11419.69|11419.69|11419.52|11419.52|0
1606913440000|2020-12-02 12:50:40|11419.23|11419.23|11418.11|11418.11|11419.23|11419.23|11418.11|11418.11|0
1606913460000|2020-12-02 12:51:00|11417.77|11417.77|11417.9|11417.9|11417.9|11417.9|11417.77|11417.77|0
1606913470000|2020-12-02 12:51:10|11418.73|11418.73|11417.77|11417.77|11418.73|11418.73|11417.77|11417.77|0
1606913480000|2020-12-02 12:51:20|11417.94|11417.94|11417.94|11417.94|11417.94|11417.94|11417.94|11417.94|0
1606913490000|2020-12-02 12:51:30|11417.82|11417.82|11417.82|11417.82|11417.82|11417.82|11417.82|11417.82|0
1606913500000|2020-12-02 12:51:40|11418.7|11418.7|11418.7|11418.7|11418.7|11418.7|11418.7|11418.7|0
1606913510000|2020-12-02 12:51:50|11418.41|11418.41|11417.94|11417.94|11418.79|11418.79|11417.94|11417.94|0
1606913520000|2020-12-02 12:52:00|11417.7|11417.7|11417.7|11417.7|11417.7|11417.7|11417.7|11417.7|0
1606913530000|2020-12-02 12:52:10|11417.53|11417.53|11417.53|11417.53|11417.53|11417.53|11417.53|11417.53|0
1606913540000|2020-12-02 12:52:20|11417.1|11417.1|11416.67|11416.67|11417.1|11417.1|11416.67|11416.67|0
1606913550000|2020-12-02 12:52:30|11416.21|11416.21|11415.31|11415.31|11416.21|11416.21|11415.31|11415.31|0
1606913560000|2020-12-02 12:52:40|11415.19|11415.19|11413.47|11413.47|11415.19|11415.19|11413.47|11413.47|0
1606913570000|2020-12-02 12:52:50|11412.85|11412.85|11413.08|11413.08|11413.47|11413.47|11412.85|11412.85|0
1606913580000|2020-12-02 12:53:00|11413.9|11413.9|11413.9|11413.9|11413.9|11413.9|11413.9|11413.9|0
1606913590000|2020-12-02 12:53:10|11413.66|11413.66|11413.37|11413.37|11413.66|11413.66|11413.37|11413.37|0
1606913600000|2020-12-02 12:53:20|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|11413.18|0
1606913610000|2020-12-02 12:53:30|11413.1|11413.1|11413.39|11413.39|11413.39|11413.39|11413.1|11413.1|0
1606913620000|2020-12-02 12:53:40|11413.68|11413.68|11414.54|11414.54|11414.54|11414.54|11413.68|11413.68|0
1606913640000|2020-12-02 12:54:00|11414.66|11414.66|11415.27|11415.27|11415.27|11415.27|11414.66|11414.66|0
1606913650000|2020-12-02 12:54:10|11415.01|11415.01|11414.77|11414.77|11415.01|11415.01|11414.77|11414.77|0
1606913660000|2020-12-02 12:54:20|11414.6|11414.6|11414.6|11414.6|11414.6|11414.6|11414.6|11414.6|0
1606913670000|2020-12-02 12:54:30|11413.78|11413.78|11414.07|11414.07|11414.07|11414.07|11413.78|11413.78|0
1606913680000|2020-12-02 12:54:40|11414.22|11414.22|11415.63|11415.63|11415.63|11415.63|11414.15|11414.15|0
1606913690000|2020-12-02 12:54:50|11415.48|11415.48|11415.49|11415.49|11415.49|11415.49|11414.4|11414.4|0
1606913700000|2020-12-02 12:55:00|11415.64|11415.64|11413.4|11413.4|11415.64|11415.64|11413.4|11413.4|0
1606913710000|2020-12-02 12:55:10|11412.96|11412.96|11411.45|11411.45|11412.96|11412.96|11411.45|11411.45|0
1606913720000|2020-12-02 12:55:20|11411.6|11411.6|11411.74|11411.74|11411.74|11411.74|11411.6|11411.6|0
1606913730000|2020-12-02 12:55:30|11411.57|11411.57|11411.4|11411.4|11411.57|11411.57|11411.4|11411.4|0
1606913740000|2020-12-02 12:55:40|11410.89|11410.89|11410.17|11410.17|11410.89|11410.89|11410.17|11410.17|0
1606913750000|2020-12-02 12:55:50|11410.99|11410.99|11410.99|11410.99|11410.99|11410.99|11410.99|11410.99|0
1606913760000|2020-12-02 12:56:00|11411.46|11411.46|11411.22|11411.22|11411.46|11411.46|11411.22|11411.22|0
1606913780000|2020-12-02 12:56:20|11411.1|11411.1|11409.34|11409.34|11411.1|11411.1|11409.34|11409.34|0
1606913790000|2020-12-02 12:56:30|11409.22|11409.22|11409.1|11409.1|11409.22|11409.22|11409.1|11409.1|0
1606913800000|2020-12-02 12:56:40|11408.99|11408.99|11408.99|11408.99|11408.99|11408.99|11408.99|11408.99|0
1606913810000|2020-12-02 12:56:50|11411.06|11411.06|11413.26|11413.26|11413.41|11413.41|11411.06|11411.06|0
1606913820000|2020-12-02 12:57:00|11413.18|11413.18|11413.18|11413.18|11413.41|11413.41|11413.18|11413.18|0
1606913830000|2020-12-02 12:57:10|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|11412.94|0
1606913840000|2020-12-02 12:57:20|11412.71|11412.71|11412.71|11412.71|11412.71|11412.71|11412.71|11412.71|0
1606913850000|2020-12-02 12:57:30|11414.36|11414.36|11413.31|11413.31|11415.35|11415.35|11413.31|11413.31|0
1606913860000|2020-12-02 12:57:40|11413.19|11413.19|11413.53|11413.53|11413.53|11413.53|11413.19|11413.19|0
1606913870000|2020-12-02 12:57:50|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|11413.36|0
1606913880000|2020-12-02 12:58:00|11413.25|11413.25|11412.48|11412.48|11413.3|11413.3|11412.48|11412.48|0
1606913890000|2020-12-02 12:58:10|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|11412.24|0
1606913900000|2020-12-02 12:58:20|11412.58|11412.58|11413.16|11413.16|11413.16|11413.16|11411.89|11411.89|0
1606913910000|2020-12-02 12:58:30|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|11413.28|0
1606913920000|2020-12-02 12:58:40|11412.99|11412.99|11412.46|11412.46|11412.99|11412.99|11412.46|11412.46|0
1606913930000|2020-12-02 12:58:50|11411.89|11411.89|11411.89|11411.89|11411.89|11411.89|11411.89|11411.89|0
1606913940000|2020-12-02 12:59:00|11412.12|11412.12|11411.88|11411.88|11412.26|11412.26|11411.88|11411.88|0
1606913950000|2020-12-02 12:59:10|11411.76|11411.76|11412.9|11412.9|11412.9|11412.9|11411.25|11411.25|0
1606913960000|2020-12-02 12:59:20|11412.76|11412.76|11415.79|11415.79|11416.3|11416.3|11412.47|11412.47|0
1606913970000|2020-12-02 12:59:30|11415.5|11415.5|11415.99|11415.99|11415.99|11415.99|11415.5|11415.5|0
1606913980000|2020-12-02 12:59:40|11415.76|11415.76|11415.76|11415.76|11415.76|11415.76|11415.76|11415.76|0
1606913990000|2020-12-02 12:59:50|11415.64|11415.64|11415.47|11415.47|11415.64|11415.64|11415.47|11415.47|0
1606914000000|2020-12-02 13:00:00|11415.33|11415.33|11415.09|11415.09|11415.33|11415.33|11415.09|11415.09|0
1606914010000|2020-12-02 13:00:10|11414.37|11414.37|11414.7|11414.7|11414.99|11414.99|11414.37|11414.37|0
1606914020000|2020-12-02 13:00:20|11414.53|11414.53|11414.38|11414.38|11414.53|11414.53|11414.38|11414.38|0
1606914040000|2020-12-02 13:00:40|11414.19|11414.19|11415.62|11415.62|11415.62|11415.62|11413.49|11413.49|0
1606914050000|2020-12-02 13:00:50|11415.66|11415.66|11415.66|11415.66|11415.66|11415.66|11415.66|11415.66|0
1606914060000|2020-12-02 13:01:00|11415.55|11415.55|11416.27|11416.27|11416.27|11416.27|11415.55|11415.55|0
1606914070000|2020-12-02 13:01:10|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|0
1606914100000|2020-12-02 13:01:40|11416.53|11416.53|11417.25|11417.25|11417.25|11417.25|11416.53|11416.53|0
1606914110000|2020-12-02 13:01:50|11417.54|11417.54|11417.32|11417.32|11417.54|11417.54|11417.32|11417.32|0
1606914120000|2020-12-02 13:02:00|11416.94|11416.94|11417.52|11417.52|11417.52|11417.52|11416.89|11416.89|0
1606914140000|2020-12-02 13:02:20|11418.35|11418.35|11418.68|11418.68|11418.68|11418.68|11418.08|11418.08|0
1606914150000|2020-12-02 13:02:30|11417.86|11417.86|11416.91|11416.91|11418.92|11418.92|11416.91|11416.91|0
1606914160000|2020-12-02 13:02:40|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|11416.61|0
1606914170000|2020-12-02 13:02:50|11416.25|11416.25|11416.12|11416.12|11416.25|11416.25|11416.12|11416.12|0
1606914180000|2020-12-02 13:03:00|11416.04|11416.04|11417.41|11417.41|11417.41|11417.41|11416.04|11416.04|0
1606914190000|2020-12-02 13:03:10|11417.17|11417.17|11417.22|11417.22|11417.22|11417.22|11417.09|11417.09|0
1606914200000|2020-12-02 13:03:20|11417.73|11417.73|11418|11418|11418|11418|11417.73|11417.73|0
1606914210000|2020-12-02 13:03:30|11418.11|11418.11|11418.03|11418.03|11418.22|11418.22|11418.03|11418.03|0
1606914220000|2020-12-02 13:03:40|11417.95|11417.95|11418.1|11418.1|11418.1|11418.1|11417.95|11417.95|0
1606914230000|2020-12-02 13:03:50|11418.34|11418.34|11417.37|11417.37|11418.34|11418.34|11417.37|11417.37|0
1606914240000|2020-12-02 13:04:00|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|11417.73|0
1606914250000|2020-12-02 13:04:10|11417.48|11417.48|11417.48|11417.48|11417.48|11417.48|11417.48|11417.48|0
1606914270000|2020-12-02 13:04:30|11416.66|11416.66|11416.78|11416.78|11416.78|11416.78|11416.66|11416.66|0
1606914280000|2020-12-02 13:04:40|11417.4|11417.4|11418.74|11418.74|11418.74|11418.74|11417.4|11417.4|0
1606914290000|2020-12-02 13:04:50|11418.55|11418.55|11418.11|11418.11|11418.92|11418.92|11418.11|11418.11|0
1606914320000|2020-12-02 13:05:20|11419.76|11419.76|11418.94|11418.94|11419.76|11419.76|11418.11|11418.11|0
1606914330000|2020-12-02 13:05:30|11419.31|11419.31|11419.31|11419.31|11419.31|11419.31|11419.31|11419.31|0
1606914360000|2020-12-02 13:06:00|11419.65|11419.65|11419.65|11419.65|11419.65|11419.65|11419.65|11419.65|0
1606914370000|2020-12-02 13:06:10|11419.82|11419.82|11419.82|11419.82|11419.82|11419.82|11419.82|11419.82|0
1606914380000|2020-12-02 13:06:20|11419.99|11419.99|11419.32|11419.32|11421.79|11421.79|11419.32|11419.32|0
1606914390000|2020-12-02 13:06:30|11419.18|11419.18|11420.63|11420.63|11420.63|11420.63|11419.18|11419.18|0
1606914400000|2020-12-02 13:06:40|11421.46|11421.46|11422.45|11422.45|11422.45|11422.45|11421.46|11421.46|0
1606914420000|2020-12-02 13:07:00|11422.81|11422.81|11423.05|11423.05|11423.05|11423.05|11422.81|11422.81|0
1606914430000|2020-12-02 13:07:10|11423.34|11423.34|11423.34|11423.34|11423.34|11423.34|11423.34|11423.34|0
1606914440000|2020-12-02 13:07:20|11423.07|11423.07|11423.1|11423.1|11423.1|11423.1|11423.07|11423.07|0
1606914450000|2020-12-02 13:07:30|11423.44|11423.44|11423.55|11423.55|11423.55|11423.55|11423.44|11423.44|0
1606914460000|2020-12-02 13:07:40|11423.8|11423.8|11423.91|11423.91|11423.91|11423.91|11423.8|11423.8|0
1606914470000|2020-12-02 13:07:50|11423.79|11423.79|11424.02|11424.02|11424.02|11424.02|11423.79|11423.79|0
1606914490000|2020-12-02 13:08:10|11423.78|11423.78|11424.02|11424.02|11424.02|11424.02|11423.78|11423.78|0
1606914500000|2020-12-02 13:08:20|11423.99|11423.99|11423.99|11423.99|11423.99|11423.99|11423.99|11423.99|0
1606914530000|2020-12-02 13:08:50|11423.17|11423.17|11422.95|11422.95|11423.2|11423.2|11422.38|11422.38|0
1606914540000|2020-12-02 13:09:00|11422.65|11422.65|11422.65|11422.65|11422.65|11422.65|11422.65|11422.65|0
1606914550000|2020-12-02 13:09:10|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|11422.43|0
1606914560000|2020-12-02 13:09:20|11422.26|11422.26|11422.5|11422.5|11422.5|11422.5|11422.26|11422.26|0
1606914570000|2020-12-02 13:09:30|11422.84|11422.84|11422.84|11422.84|11422.84|11422.84|11422.84|11422.84|0
1606914580000|2020-12-02 13:09:40|11422.99|11422.99|11422.99|11422.99|11422.99|11422.99|11422.99|11422.99|0
1606914590000|2020-12-02 13:09:50|11423.45|11423.45|11423.45|11423.45|11423.45|11423.45|11423.45|11423.45|0
1606914600000|2020-12-02 13:10:00|11423.16|11423.16|11423.16|11423.16|11423.16|11423.16|11423.16|11423.16|0
1606914620000|2020-12-02 13:10:20|11423.27|11423.27|11426.69|11426.69|11426.69|11426.69|11423.27|11423.27|0
1606914640000|2020-12-02 13:10:40|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|11426.54|0
1606914650000|2020-12-02 13:10:50|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|11427.37|0
1606914660000|2020-12-02 13:11:00|11428.19|11428.19|11428.46|11428.46|11428.46|11428.46|11428.19|11428.19|0
1606914670000|2020-12-02 13:11:10|11428.69|11428.69|11428.69|11428.69|11428.69|11428.69|11428.69|11428.69|0
1606914690000|2020-12-02 13:11:30|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|0
1606914700000|2020-12-02 13:11:40|11429.4|11429.4|11429.4|11429.4|11429.4|11429.4|11429.4|11429.4|0
1606914710000|2020-12-02 13:11:50|11429.74|11429.74|11429.74|11429.74|11429.74|11429.74|11429.74|11429.74|0
1606914720000|2020-12-02 13:12:00|11429.57|11429.57|11429.57|11429.57|11429.57|11429.57|11429.57|11429.57|0
1606914740000|2020-12-02 13:12:20|11429.24|11429.24|11428.37|11428.37|11429.24|11429.24|11428.37|11428.37|0
1606914760000|2020-12-02 13:12:40|11428.08|11428.08|11425.61|11425.61|11428.08|11428.08|11425.61|11425.61|0
1606914770000|2020-12-02 13:12:50|11424.58|11424.58|11424.97|11424.97|11425.21|11425.21|11424.58|11424.58|0
1606914790000|2020-12-02 13:13:10|11424.63|11424.63|11424.63|11424.63|11424.63|11424.63|11424.63|11424.63|0
1606914800000|2020-12-02 13:13:20|11424.49|11424.49|11425.11|11425.11|11425.11|11425.11|11424.49|11424.49|0
1606914810000|2020-12-02 13:13:30|11425.47|11425.47|11425.63|11425.63|11425.63|11425.63|11425.29|11425.29|0
1606914820000|2020-12-02 13:13:40|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|11425.76|0
1606914830000|2020-12-02 13:13:50|11426.79|11426.79|11427.79|11427.79|11428.75|11428.75|11426.79|11426.79|0
1606914840000|2020-12-02 13:14:00|11427.45|11427.45|11427.45|11427.45|11427.45|11427.45|11427.45|11427.45|0
1606914850000|2020-12-02 13:14:10|11427.33|11427.33|11426.39|11426.39|11427.33|11427.33|11425.57|11425.57|0
1606914860000|2020-12-02 13:14:20|11426.09|11426.09|11425.63|11425.63|11426.09|11426.09|11425.63|11425.63|0
1606914870000|2020-12-02 13:14:30|11425.39|11425.39|11425.78|11425.78|11425.78|11425.78|11425.39|11425.39|0
1606914880000|2020-12-02 13:14:40|11425.83|11425.83|11425.36|11425.36|11426|11426|11425.36|11425.36|0
1606914890000|2020-12-02 13:14:50|11425.59|11425.59|11425.12|11425.12|11425.59|11425.59|11425.12|11425.12|0
1606914900000|2020-12-02 13:15:00|11425.29|11425.29|11426.68|11426.68|11427.6|11427.6|11425.29|11425.29|0
1606914910000|2020-12-02 13:15:10|11426.97|11426.97|11426.22|11426.22|11426.97|11426.97|11426.22|11426.22|0
1606914920000|2020-12-02 13:15:20|11426.39|11426.39|11427.04|11427.04|11427.04|11427.04|11426.39|11426.39|0
1606914930000|2020-12-02 13:15:30|11426.82|11426.82|11427.09|11427.09|11427.09|11427.09|11426.8|11426.8|0
1606914950000|2020-12-02 13:15:50|11427.22|11427.22|11427.34|11427.34|11427.34|11427.34|11427.22|11427.22|0
1606914960000|2020-12-02 13:16:00|11427.46|11427.46|11424.99|11424.99|11427.46|11427.46|11424.99|11424.99|0
1606914970000|2020-12-02 13:16:10|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|11425.33|0
1606915000000|2020-12-02 13:16:40|11425.35|11425.35|11425.4|11425.4|11425.4|11425.4|11425.35|11425.35|0
1606915010000|2020-12-02 13:16:50|11425.02|11425.02|11425.02|11425.02|11425.4|11425.4|11425.02|11425.02|0
1606915020000|2020-12-02 13:17:00|11425.26|11425.26|11424.79|11424.79|11425.29|11425.29|11424.79|11424.79|0
1606915050000|2020-12-02 13:17:30|11424.53|11424.53|11426.82|11426.82|11426.82|11426.82|11424.53|11424.53|0
1606915080000|2020-12-02 13:18:00|11426.9|11426.9|11425.09|11425.09|11426.9|11426.9|11425.09|11425.09|0
1606915090000|2020-12-02 13:18:10|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|11424.8|0
1606915100000|2020-12-02 13:18:20|11424.88|11424.88|11425.62|11425.62|11425.7|11425.7|11424.88|11424.88|0
1606915110000|2020-12-02 13:18:30|11425.55|11425.55|11426.22|11426.22|11426.22|11426.22|11425.48|11425.48|0
1606915120000|2020-12-02 13:18:40|11427.04|11427.04|11427.08|11427.08|11427.08|11427.08|11426.91|11426.91|0
1606915130000|2020-12-02 13:18:50|11426.91|11426.91|11426.21|11426.21|11426.91|11426.91|11426.21|11426.21|0
1606915140000|2020-12-02 13:19:00|11426.33|11426.33|11426.15|11426.15|11426.33|11426.33|11426.15|11426.15|0
1606915160000|2020-12-02 13:19:20|11426.05|11426.05|11425.91|11425.91|11426.05|11426.05|11425.91|11425.91|0
1606915190000|2020-12-02 13:19:50|11425.09|11425.09|11424.11|11424.11|11425.09|11425.09|11424.11|11424.11|0
1606915200000|2020-12-02 13:20:00|11423.96|11423.96|11424.02|11424.02|11424.02|11424.02|11423.83|11423.83|0
1606915210000|2020-12-02 13:20:10|11423.76|11423.76|11423.58|11423.58|11423.76|11423.76|11423.5|11423.5|0
1606915230000|2020-12-02 13:20:30|11423.46|11423.46|11422.46|11422.46|11423.93|11423.93|11422.46|11422.46|0
1606915240000|2020-12-02 13:20:40|11422.41|11422.41|11422.41|11422.41|11423.18|11423.18|11422.41|11422.41|0
1606915250000|2020-12-02 13:20:50|11422.65|11422.65|11421.76|11421.76|11422.65|11422.65|11421.76|11421.76|0
1606915260000|2020-12-02 13:21:00|11421.87|11421.87|11421.99|11421.99|11421.99|11421.99|11421.87|11421.87|0
1606915270000|2020-12-02 13:21:10|11421.76|11421.76|11421.58|11421.58|11421.87|11421.87|11421.58|11421.58|0
1606915280000|2020-12-02 13:21:20|11421.73|11421.73|11421.58|11421.58|11421.73|11421.73|11421.58|11421.58|0
1606915290000|2020-12-02 13:21:30|11421.96|11421.96|11421.96|11421.96|11421.96|11421.96|11421.96|11421.96|0
1606915300000|2020-12-02 13:21:40|11422.47|11422.47|11422.64|11422.64|11422.64|11422.64|11422.47|11422.47|0
1606915320000|2020-12-02 13:22:00|11422.3|11422.3|11421.91|11421.91|11422.3|11422.3|11421.91|11421.91|0
1606915350000|2020-12-02 13:22:30|11420.26|11420.26|11421.08|11421.08|11421.08|11421.08|11420.26|11420.26|0
1606915360000|2020-12-02 13:22:40|11421.01|11421.01|11421.57|11421.57|11421.57|11421.57|11421.01|11421.01|0
1606915370000|2020-12-02 13:22:50|11421.71|11421.71|11424.14|11424.14|11424.8|11424.8|11421.71|11421.71|0
1606915380000|2020-12-02 13:23:00|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|0
1606915390000|2020-12-02 13:23:10|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|11424.88|0
1606915400000|2020-12-02 13:23:20|11424.74|11424.74|11424.45|11424.45|11424.74|11424.74|11424.45|11424.45|0
1606915410000|2020-12-02 13:23:30|11423.62|11423.62|11423.86|11423.86|11423.86|11423.86|11423.62|11423.62|0
1606915420000|2020-12-02 13:23:40|11424.55|11424.55|11424.43|11424.43|11424.55|11424.55|11424.43|11424.43|0
1606915430000|2020-12-02 13:23:50|11424.6|11424.6|11424.6|11424.6|11424.6|11424.6|11424.6|11424.6|0
1606915450000|2020-12-02 13:24:10|11424.72|11424.72|11424.6|11424.6|11424.72|11424.72|11424.6|11424.6|0
1606915460000|2020-12-02 13:24:20|11424.07|11424.07|11423.83|11423.83|11424.07|11424.07|11423.83|11423.83|0
1606915470000|2020-12-02 13:24:30|11423.01|11423.01|11422.89|11422.89|11423.01|11423.01|11422.89|11422.89|0
1606915480000|2020-12-02 13:24:40|11422.99|11422.99|11423.47|11423.47|11423.47|11423.47|11422.87|11422.87|0
1606915490000|2020-12-02 13:24:50|11424.38|11424.38|11424.29|11424.29|11424.38|11424.38|11424.29|11424.29|0
1606915500000|2020-12-02 13:25:00|11424.58|11424.58|11423.38|11423.38|11424.58|11424.58|11423.38|11423.38|0
1606915510000|2020-12-02 13:25:10|11422.75|11422.75|11422.41|11422.41|11422.75|11422.75|11422.41|11422.41|0
1606915520000|2020-12-02 13:25:20|11422.92|11422.92|11423.05|11423.05|11423.05|11423.05|11422.92|11422.92|0
1606915530000|2020-12-02 13:25:30|11423.22|11423.22|11423.22|11423.22|11423.22|11423.22|11423.22|11423.22|0
1606915540000|2020-12-02 13:25:40|11422.93|11422.93|11420.23|11420.23|11422.93|11422.93|11420.23|11420.23|0
1606915550000|2020-12-02 13:25:50|11420.76|11420.76|11420.35|11420.35|11420.76|11420.76|11420.19|11420.19|0
1606915560000|2020-12-02 13:26:00|11419.94|11419.94|11420.18|11420.18|11420.42|11420.42|11419.94|11419.94|0
1606915570000|2020-12-02 13:26:10|11419.85|11419.85|11418.77|11418.77|11419.85|11419.85|11418.77|11418.77|0
1606915580000|2020-12-02 13:26:20|11418.9|11418.9|11418.97|11418.97|11420.22|11420.22|11418.9|11418.9|0
1606915590000|2020-12-02 13:26:30|11418.85|11418.85|11417.89|11417.89|11418.85|11418.85|11417.89|11417.89|0
1606915600000|2020-12-02 13:26:40|11418.18|11418.18|11418.18|11418.18|11418.32|11418.32|11417.56|11417.56|0
1606915610000|2020-12-02 13:26:50|11417.8|11417.8|11418.03|11418.03|11418.03|11418.03|11417.8|11417.8|0
1606915620000|2020-12-02 13:27:00|11418.33|11418.33|11414.51|11414.51|11418.33|11418.33|11414.4|11414.4|0
1606915630000|2020-12-02 13:27:10|11414.4|11414.4|11414.54|11414.54|11414.84|11414.84|11414.4|11414.4|0
1606915640000|2020-12-02 13:27:20|11414.28|11414.28|11414.11|11414.11|11414.28|11414.28|11414.11|11414.11|0
1606915650000|2020-12-02 13:27:30|11413.77|11413.77|11413.53|11413.53|11413.77|11413.77|11413.46|11413.46|0
1606915660000|2020-12-02 13:27:40|11413.43|11413.43|11413.43|11413.43|11413.43|11413.43|11413.43|11413.43|0
1606915670000|2020-12-02 13:27:50|11413.31|11413.31|11414.61|11414.61|11414.61|11414.61|11413.19|11413.19|0
1606915680000|2020-12-02 13:28:00|11415.55|11415.55|11415.75|11415.75|11415.75|11415.75|11415.55|11415.55|0
1606915690000|2020-12-02 13:28:10|11415.51|11415.51|11415.85|11415.85|11415.85|11415.85|11415.51|11415.51|0
1606915700000|2020-12-02 13:28:20|11415.72|11415.72|11415.72|11415.72|11415.72|11415.72|11415.72|11415.72|0
1606915710000|2020-12-02 13:28:30|11415.57|11415.57|11414.63|11414.63|11415.57|11415.57|11414.63|11414.63|0
1606915720000|2020-12-02 13:28:40|11414.97|11414.97|11414.97|11414.97|11414.97|11414.97|11414.97|11414.97|0
1606915730000|2020-12-02 13:28:50|11415.26|11415.26|11416.76|11416.76|11416.85|11416.85|11415.26|11415.26|0
1606915740000|2020-12-02 13:29:00|11416.69|11416.69|11414.22|11414.22|11416.69|11416.69|11414.22|11414.22|0
1606915760000|2020-12-02 13:29:20|11414.29|11414.29|11414.29|11414.29|11414.29|11414.29|11414.29|11414.29|0
1606915770000|2020-12-02 13:29:30|11415.11|11415.11|11415.11|11415.11|11415.11|11415.11|11415.11|11415.11|0
1606915780000|2020-12-02 13:29:40|11415.94|11415.94|11416.3|11416.3|11416.3|11416.3|11415.94|11415.94|0
1606915790000|2020-12-02 13:29:50|11416.88|11416.88|11420.23|11420.23|11420.23|11420.23|11416.88|11416.88|0
1606915800000|2020-12-02 13:30:00|11419.9|11419.9|11420.49|11420.49|11420.49|11420.49|11419.9|11419.9|0
1606915810000|2020-12-02 13:30:10|11422.13|11422.13|11421.48|11421.48|11422.53|11422.53|11420.95|11420.95|0
1606915820000|2020-12-02 13:30:20|11421.35|11421.35|11421.35|11421.35|11421.35|11421.35|11421.35|11421.35|0
1606915830000|2020-12-02 13:30:30|11421.71|11421.71|11421.65|11421.65|11421.77|11421.77|11421.6|11421.6|0
1606915850000|2020-12-02 13:30:50|11422.47|11422.47|11422.71|11422.71|11422.71|11422.71|11422.47|11422.47|0
1606915860000|2020-12-02 13:31:00|11423|11423|11423.07|11423.07|11423.07|11423.07|11422.88|11422.88|0
1606915870000|2020-12-02 13:31:10|11423.36|11423.36|11423.36|11423.36|11423.36|11423.36|11423.36|11423.36|0
1606915880000|2020-12-02 13:31:20|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|11423.53|0
1606915890000|2020-12-02 13:31:30|11423.24|11423.24|11422.95|11422.95|11423.24|11423.24|11422.95|11422.95|0
1606915900000|2020-12-02 13:31:40|11422.87|11422.87|11422.87|11422.87|11422.87|11422.87|11422.87|11422.87|0
1606915910000|2020-12-02 13:31:50|11423.7|11423.7|11424.52|11424.52|11424.52|11424.52|11423.7|11423.7|0
1606915920000|2020-12-02 13:32:00|11423.5|11423.5|11423.29|11423.29|11423.5|11423.5|11423.29|11423.29|0
1606915930000|2020-12-02 13:32:10|11424.12|11424.12|11424.4|11424.4|11424.52|11424.52|11424.12|11424.12|0
1606915940000|2020-12-02 13:32:20|11424.23|11424.23|11423.01|11423.01|11424.23|11424.23|11423.01|11423.01|0
1606915960000|2020-12-02 13:32:40|11422.89|11422.89|11423.43|11423.43|11423.43|11423.43|11422.89|11422.89|0
1606915970000|2020-12-02 13:32:50|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|0
1606915980000|2020-12-02 13:33:00|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|0
1606915990000|2020-12-02 13:33:10|11424.25|11424.25|11424.25|11424.25|11424.25|11424.25|11424.25|11424.25|0
1606916010000|2020-12-02 13:33:30|11424.4|11424.4|11424.28|11424.28|11424.4|11424.4|11424.28|11424.28|0
1606916020000|2020-12-02 13:33:40|11424.45|11424.45|11424.62|11424.62|11424.62|11424.62|11424.45|11424.45|0
1606916040000|2020-12-02 13:34:00|11424|11424|11424|11424|11424|11424|11424|11424|0
1606916050000|2020-12-02 13:34:10|11423.37|11423.37|11420.21|11420.21|11423.54|11423.54|11420.21|11420.21|0
1606916060000|2020-12-02 13:34:20|11419.92|11419.92|11419.69|11419.69|11419.92|11419.92|11419.69|11419.69|0
1606916070000|2020-12-02 13:34:30|11419.57|11419.57|11419.57|11419.57|11419.57|11419.57|11419.57|11419.57|0
1606916080000|2020-12-02 13:34:40|11419.48|11419.48|11419.48|11419.48|11419.48|11419.48|11419.48|11419.48|0
1606916090000|2020-12-02 13:34:50|11419.19|11419.19|11415.9|11415.9|11419.19|11419.19|11415.9|11415.9|0
1606916100000|2020-12-02 13:35:00|11415.75|11415.75|11419.37|11419.37|11419.37|11419.37|11415.58|11415.58|0
1606916110000|2020-12-02 13:35:10|11419.2|11419.2|11419.37|11419.37|11419.37|11419.37|11419.2|11419.2|0
1606916120000|2020-12-02 13:35:20|11420.19|11420.19|11421.02|11421.02|11421.02|11421.02|11420.19|11420.19|0
1606916130000|2020-12-02 13:35:30|11420.95|11420.95|11420.13|11420.13|11420.95|11420.95|11420.13|11420.13|0
1606916150000|2020-12-02 13:35:50|11420.3|11420.3|11420.3|11420.3|11420.3|11420.3|11420.3|11420.3|0
1606916160000|2020-12-02 13:36:00|11420.49|11420.49|11420.49|11420.49|11420.49|11420.49|11420.49|11420.49|0
1606916170000|2020-12-02 13:36:10|11420.72|11420.72|11419.97|11419.97|11420.72|11420.72|11419.97|11419.97|0
1606916180000|2020-12-02 13:36:20|11420.14|11420.14|11420.14|11420.14|11420.14|11420.14|11420.14|11420.14|0
1606916190000|2020-12-02 13:36:30|11419.31|11419.31|11419.27|11419.27|11419.31|11419.31|11419.27|11419.27|0
1606916200000|2020-12-02 13:36:40|11419.56|11419.56|11419.56|11419.56|11419.56|11419.56|11419.56|11419.56|0
1606916220000|2020-12-02 13:37:00|11419.41|11419.41|11419.41|11419.41|11419.41|11419.41|11419.41|11419.41|0
1606916230000|2020-12-02 13:37:10|11419.58|11419.58|11419.58|11419.58|11419.58|11419.58|11419.58|11419.58|0
1606916240000|2020-12-02 13:37:20|11419.75|11419.75|11419.75|11419.75|11419.75|11419.75|11419.75|11419.75|0
1606916260000|2020-12-02 13:37:40|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|0
1606916280000|2020-12-02 13:38:00|11419.98|11419.98|11419.98|11419.98|11419.98|11419.98|11419.98|11419.98|0
1606916290000|2020-12-02 13:38:10|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|11420.8|0
1606916310000|2020-12-02 13:38:30|11419.98|11419.98|11419.86|11419.86|11420.03|11420.03|11419.69|11419.69|0
1606916320000|2020-12-02 13:38:40|11419.74|11419.74|11419.74|11419.74|11419.74|11419.74|11419.74|11419.74|0
1606916330000|2020-12-02 13:38:50|11419.62|11419.62|11420.13|11420.13|11420.13|11420.13|11419.62|11419.62|0
1606916340000|2020-12-02 13:39:00|11420.3|11420.3|11420.13|11420.13|11420.3|11420.3|11420.13|11420.13|0
1606916360000|2020-12-02 13:39:20|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|0
1606916370000|2020-12-02 13:39:30|11420.08|11420.08|11420.48|11420.48|11420.48|11420.48|11420.08|11420.08|0
1606916380000|2020-12-02 13:39:40|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|11419.86|0
1606916390000|2020-12-02 13:39:50|11420.03|11420.03|11421.23|11421.23|11421.23|11421.23|11420.03|11420.03|0
1606916400000|2020-12-02 13:40:00|11421.37|11421.37|11421.37|11421.37|11421.37|11421.37|11421.37|11421.37|0
1606916410000|2020-12-02 13:40:10|11422.12|11422.12|11422.12|11422.12|11422.12|11422.12|11422.12|11422.12|0
1606916430000|2020-12-02 13:40:30|11422.41|11422.41|11422.69|11422.69|11423.03|11423.03|11422.41|11422.41|0
1606916440000|2020-12-02 13:40:40|11422.52|11422.52|11423.99|11423.99|11423.99|11423.99|11422.52|11422.52|0
1606916450000|2020-12-02 13:40:50|11423.82|11423.82|11423.65|11423.65|11423.82|11423.82|11423.65|11423.65|0
1606916460000|2020-12-02 13:41:00|11423.92|11423.92|11423.89|11423.89|11424.66|11424.66|11423.42|11423.42|0
1606916470000|2020-12-02 13:41:10|11423.65|11423.65|11423.5|11423.5|11423.65|11423.65|11423.5|11423.5|0
1606916480000|2020-12-02 13:41:20|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|0
1606916490000|2020-12-02 13:41:30|11422.95|11422.95|11423.18|11423.18|11423.18|11423.18|11422.95|11422.95|0
1606916500000|2020-12-02 13:41:40|11424|11424|11424.34|11424.34|11424.34|11424.34|11424|11424|0
1606916520000|2020-12-02 13:42:00|11423.52|11423.52|11422.66|11422.66|11423.52|11423.52|11422.66|11422.66|0
1606916530000|2020-12-02 13:42:10|11422.42|11422.42|11420.78|11420.78|11422.42|11422.42|11419.95|11419.95|0
1606916540000|2020-12-02 13:42:20|11419.95|11419.95|11419.95|11419.95|11419.95|11419.95|11419.95|11419.95|0
1606916580000|2020-12-02 13:43:00|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|11419.81|0
1606916590000|2020-12-02 13:43:10|11419.89|11419.89|11419.69|11419.69|11420.06|11420.06|11419.69|11419.69|0
1606916600000|2020-12-02 13:43:20|11419.6|11419.6|11419.45|11419.45|11419.6|11419.6|11419.45|11419.45|0
1606916610000|2020-12-02 13:43:30|11419.26|11419.26|11420.51|11420.51|11420.51|11420.51|11418.86|11418.86|0
1606916630000|2020-12-02 13:43:50|11420.73|11420.73|11420.6|11420.6|11420.73|11420.73|11420.6|11420.6|0
1606916640000|2020-12-02 13:44:00|11420.89|11420.89|11417.45|11417.45|11420.89|11420.89|11417.45|11417.45|0
1606916650000|2020-12-02 13:44:10|11417.62|11417.62|11417.74|11417.74|11417.74|11417.74|11417.62|11417.62|0
1606916660000|2020-12-02 13:44:20|11418.11|11418.11|11420.01|11420.01|11420.01|11420.01|11418.11|11418.11|0
1606916670000|2020-12-02 13:44:30|11420.07|11420.07|11423.03|11423.03|11423.03|11423.03|11420.07|11420.07|0
1606916690000|2020-12-02 13:44:50|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|11423.13|0
1606916700000|2020-12-02 13:45:00|11421.48|11421.48|11420.37|11420.37|11421.48|11421.48|11420.09|11420.09|0
1606916710000|2020-12-02 13:45:10|11419.13|11419.13|11419.44|11419.44|11419.44|11419.44|11418.79|11418.79|0
1606916740000|2020-12-02 13:45:40|11419.57|11419.57|11419.49|11419.49|11419.57|11419.57|11419.49|11419.49|0
1606916760000|2020-12-02 13:46:00|11419.73|11419.73|11420.87|11420.87|11420.87|11420.87|11419.73|11419.73|0
1606916770000|2020-12-02 13:46:10|11421.16|11421.16|11421.24|11421.24|11421.24|11421.24|11421.16|11421.16|0
1606916780000|2020-12-02 13:46:20|11421.41|11421.41|11421.19|11421.19|11421.53|11421.53|11421.19|11421.19|0
1606916790000|2020-12-02 13:46:30|11421.04|11421.04|11421.04|11421.04|11421.04|11421.04|11421.04|11421.04|0
1606916820000|2020-12-02 13:47:00|11421.62|11421.62|11421.45|11421.45|11421.62|11421.62|11421.45|11421.45|0
1606916840000|2020-12-02 13:47:20|11422.27|11422.27|11423.15|11423.15|11423.15|11423.15|11422.27|11422.27|0
1606916850000|2020-12-02 13:47:30|11423.18|11423.18|11424.07|11424.07|11424.07|11424.07|11423.18|11423.18|0
1606916860000|2020-12-02 13:47:40|11424.43|11424.43|11424.48|11424.48|11424.57|11424.57|11424.31|11424.31|0
1606916870000|2020-12-02 13:47:50|11424.57|11424.57|11424.45|11424.45|11424.57|11424.57|11424.45|11424.45|0
1606916880000|2020-12-02 13:48:00|11423.62|11423.62|11423.49|11423.49|11423.66|11423.66|11423.39|11423.39|0
1606916890000|2020-12-02 13:48:10|11424.43|11424.43|11424.43|11424.43|11424.43|11424.43|11424.43|11424.43|0
1606916900000|2020-12-02 13:48:20|11426.08|11426.08|11426.08|11426.08|11426.08|11426.08|11426.08|11426.08|0
1606916910000|2020-12-02 13:48:30|11426.9|11426.9|11427.14|11427.14|11427.14|11427.14|11426.9|11426.9|0
1606916920000|2020-12-02 13:48:40|11425.49|11425.49|11425.59|11425.59|11425.72|11425.72|11425.49|11425.49|0
1606916930000|2020-12-02 13:48:50|11425.7|11425.7|11425.12|11425.12|11425.7|11425.7|11425.12|11425.12|0
1606916940000|2020-12-02 13:49:00|11425.41|11425.41|11425.12|11425.12|11425.41|11425.41|11425.12|11425.12|0
1606916950000|2020-12-02 13:49:10|11424.95|11424.95|11424.95|11424.95|11424.95|11424.95|11424.95|11424.95|0
1606916960000|2020-12-02 13:49:20|11424.78|11424.78|11424.85|11424.85|11424.85|11424.85|11424.78|11424.78|0
1606916970000|2020-12-02 13:49:30|11424.92|11424.92|11424.96|11424.96|11424.96|11424.96|11424.79|11424.79|0
1606916980000|2020-12-02 13:49:40|11424.81|11424.81|11424.55|11424.55|11424.81|11424.81|11424.55|11424.55|0
1606916990000|2020-12-02 13:49:50|11424.4|11424.4|11422.61|11422.61|11424.4|11424.4|11422.61|11422.61|0
1606917000000|2020-12-02 13:50:00|11422.9|11422.9|11422.32|11422.32|11422.9|11422.9|11422.32|11422.32|0
1606917010000|2020-12-02 13:50:10|11422.2|11422.2|11422.2|11422.2|11422.2|11422.2|11422.2|11422.2|0
1606917020000|2020-12-02 13:50:20|11423.02|11423.02|11423.85|11423.85|11423.85|11423.85|11423.02|11423.02|0
1606917030000|2020-12-02 13:50:30|11424.02|11424.02|11424.02|11424.02|11424.02|11424.02|11424.02|11424.02|0
1606917050000|2020-12-02 13:50:50|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|0
1606917060000|2020-12-02 13:51:00|11423.44|11423.44|11423.31|11423.31|11423.44|11423.44|11423.31|11423.31|0
1606917070000|2020-12-02 13:51:10|11423.19|11423.19|11423.02|11423.02|11423.19|11423.19|11423.02|11423.02|0
1606917080000|2020-12-02 13:51:20|11423.31|11423.31|11423.6|11423.6|11423.6|11423.6|11423.31|11423.31|0
1606917090000|2020-12-02 13:51:30|11423.77|11423.77|11423.77|11423.77|11423.77|11423.77|11423.77|11423.77|0
1606917100000|2020-12-02 13:51:40|11424|11424|11424.54|11424.54|11424.83|11424.83|11424|11424|0
1606917110000|2020-12-02 13:51:50|11425.36|11425.36|11425.72|11425.72|11425.72|11425.72|11425.36|11425.36|0
1606917120000|2020-12-02 13:52:00|11425.38|11425.38|11425.17|11425.17|11425.38|11425.38|11424.8|11424.8|0
1606917130000|2020-12-02 13:52:10|11424.83|11424.83|11424.67|11424.67|11424.83|11424.83|11424.54|11424.54|0
1606917140000|2020-12-02 13:52:20|11423.84|11423.84|11423.72|11423.72|11423.84|11423.84|11423.55|11423.55|0
1606917150000|2020-12-02 13:52:30|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|0
1606917160000|2020-12-02 13:52:40|11423.58|11423.58|11423.62|11423.62|11423.76|11423.76|11423.47|11423.47|0
1606917170000|2020-12-02 13:52:50|11423.59|11423.59|11423.55|11423.55|11423.66|11423.66|11423.55|11423.55|0
1606917180000|2020-12-02 13:53:00|11423.26|11423.26|11423.6|11423.6|11423.6|11423.6|11423.26|11423.26|0
1606917190000|2020-12-02 13:53:10|11424.18|11424.18|11424.76|11424.76|11424.76|11424.76|11424.18|11424.18|0
1606917200000|2020-12-02 13:53:20|11424.57|11424.57|11424.33|11424.33|11424.66|11424.66|11424.1|11424.1|0
1606917210000|2020-12-02 13:53:30|11424.91|11424.91|11424.32|11424.32|11424.91|11424.91|11424.22|11424.22|0
1606917220000|2020-12-02 13:53:40|11425.19|11425.19|11426.76|11426.76|11426.76|11426.76|11425.19|11425.19|0
1606917230000|2020-12-02 13:53:50|11426.47|11426.47|11426.18|11426.18|11426.47|11426.47|11426.18|11426.18|0
1606917240000|2020-12-02 13:54:00|11427|11427|11427.79|11427.79|11427.79|11427.79|11426.9|11426.9|0
1606917250000|2020-12-02 13:54:10|11427.91|11427.91|11428.35|11428.35|11428.35|11428.35|11427.91|11427.91|0
1606917270000|2020-12-02 13:54:30|11428.2|11428.2|11428.2|11428.2|11428.2|11428.2|11428.2|11428.2|0
1606917280000|2020-12-02 13:54:40|11427.58|11427.58|11427.83|11427.83|11427.83|11427.83|11427.58|11427.58|0
1606917300000|2020-12-02 13:55:00|11428|11428|11428.26|11428.26|11428.26|11428.26|11427.92|11427.92|0
1606917310000|2020-12-02 13:55:10|11428.13|11428.13|11428.25|11428.25|11428.25|11428.25|11428.13|11428.13|0
1606917320000|2020-12-02 13:55:20|11427.42|11427.42|11427.76|11427.76|11427.76|11427.76|11426.94|11426.94|0
1606917360000|2020-12-02 13:56:00|11427.96|11427.96|11427.89|11427.89|11427.96|11427.96|11427.6|11427.6|0
1606917370000|2020-12-02 13:56:10|11428.28|11428.28|11428.37|11428.37|11428.37|11428.37|11428.28|11428.28|0
1606917380000|2020-12-02 13:56:20|11427.55|11427.55|11427.61|11427.61|11427.61|11427.61|11427.55|11427.55|0
1606917390000|2020-12-02 13:56:30|11427.85|11427.85|11427.73|11427.73|11427.85|11427.85|11427.73|11427.73|0
1606917400000|2020-12-02 13:56:40|11427.61|11427.61|11425.46|11425.46|11427.61|11427.61|11425.46|11425.46|0
1606917410000|2020-12-02 13:56:50|11425.58|11425.58|11425.95|11425.95|11426.07|11426.07|11425.44|11425.44|0
1606917420000|2020-12-02 13:57:00|11425.81|11425.81|11425.41|11425.41|11425.81|11425.81|11425.41|11425.41|0
1606917440000|2020-12-02 13:57:20|11425.36|11425.36|11425.22|11425.22|11425.36|11425.36|11425.22|11425.22|0
1606917450000|2020-12-02 13:57:30|11426.87|11426.87|11425.7|11425.7|11426.87|11426.87|11425.7|11425.7|0
1606917470000|2020-12-02 13:57:50|11425.8|11425.8|11425.8|11425.8|11425.8|11425.8|11425.8|11425.8|0
1606917480000|2020-12-02 13:58:00|11425.56|11425.56|11424.19|11424.19|11425.56|11425.56|11424.19|11424.19|0
1606917490000|2020-12-02 13:58:10|11423.95|11423.95|11422.96|11422.96|11423.95|11423.95|11422.79|11422.79|0
1606917500000|2020-12-02 13:58:20|11422.89|11422.89|11423.94|11423.94|11423.94|11423.94|11422.89|11422.89|0
1606917510000|2020-12-02 13:58:30|11424.68|11424.68|11425.38|11425.38|11425.73|11425.73|11424.2|11424.2|0
1606917520000|2020-12-02 13:58:40|11425.26|11425.26|11425.14|11425.14|11425.26|11425.26|11425.14|11425.14|0
1606917540000|2020-12-02 13:59:00|11425.39|11425.39|11427.86|11427.86|11427.86|11427.86|11425.39|11425.39|0
1606917560000|2020-12-02 13:59:20|11428.68|11428.68|11429.25|11429.25|11429.25|11429.25|11428.68|11428.68|0
1606917570000|2020-12-02 13:59:30|11429.54|11429.54|11429.57|11429.57|11429.57|11429.57|11429.54|11429.54|0
1606917580000|2020-12-02 13:59:40|11429.63|11429.63|11429.7|11429.7|11429.7|11429.7|11429.63|11429.63|0
1606917590000|2020-12-02 13:59:50|11429.77|11429.77|11432.53|11432.53|11432.57|11432.57|11429.77|11429.77|0
1606917600000|2020-12-02 14:00:00|11432.39|11432.39|11433.32|11433.32|11433.49|11433.49|11432.39|11432.39|0
1606917610000|2020-12-02 14:00:10|11434.14|11434.14|11433.66|11433.66|11434.14|11434.14|11433.66|11433.66|0
1606917620000|2020-12-02 14:00:20|11433.49|11433.49|11433.44|11433.44|11433.56|11433.56|11433.44|11433.44|0
1606917630000|2020-12-02 14:00:30|11433.37|11433.37|11433.37|11433.37|11433.37|11433.37|11433.37|11433.37|0
1606917640000|2020-12-02 14:00:40|11433.14|11433.14|11433.01|11433.01|11433.14|11433.14|11433.01|11433.01|0
1606917650000|2020-12-02 14:00:50|11433.07|11433.07|11433.07|11433.07|11433.07|11433.07|11433.07|11433.07|0
1606917660000|2020-12-02 14:01:00|11433.16|11433.16|11434.33|11434.33|11434.33|11434.33|11433.16|11433.16|0
1606917670000|2020-12-02 14:01:10|11434.69|11434.69|11434.69|11434.69|11434.69|11434.69|11434.69|11434.69|0
1606917680000|2020-12-02 14:01:20|11434.86|11434.86|11434.86|11434.86|11434.93|11434.93|11434.86|11434.86|0
1606917690000|2020-12-02 14:01:30|11434.66|11434.66|11435.45|11435.45|11435.45|11435.45|11434.66|11434.66|0
1606917700000|2020-12-02 14:01:40|11435.74|11435.74|11435.74|11435.74|11435.74|11435.74|11435.74|11435.74|0
1606917710000|2020-12-02 14:01:50|11435.86|11435.86|11435.98|11435.98|11435.98|11435.98|11435.74|11435.74|0
1606917720000|2020-12-02 14:02:00|11436.24|11436.24|11435.64|11435.64|11436.24|11436.24|11435.52|11435.52|0
1606917730000|2020-12-02 14:02:10|11435.4|11435.4|11435.63|11435.63|11435.76|11435.76|11435.4|11435.4|0
1606917760000|2020-12-02 14:02:40|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|11435.8|0
1606917770000|2020-12-02 14:02:50|11435.56|11435.56|11434.73|11434.73|11435.56|11435.56|11434.73|11434.73|0
1606917780000|2020-12-02 14:03:00|11434.69|11434.69|11434.06|11434.06|11434.69|11434.69|11434.06|11434.06|0
1606917790000|2020-12-02 14:03:10|11433.59|11433.59|11433.47|11433.47|11433.59|11433.59|11433.47|11433.47|0
1606917800000|2020-12-02 14:03:20|11433.54|11433.54|11433.47|11433.47|11433.54|11433.54|11433.47|11433.47|0
1606917810000|2020-12-02 14:03:30|11434.3|11434.3|11434.3|11434.3|11434.3|11434.3|11434.3|11434.3|0
1606917820000|2020-12-02 14:03:40|11434.13|11434.13|11434.95|11434.95|11435.05|11435.05|11434.13|11434.13|0
1606917830000|2020-12-02 14:03:50|11434.78|11434.78|11434.99|11434.99|11434.99|11434.99|11434.63|11434.63|0
1606917850000|2020-12-02 14:04:10|11434.84|11434.84|11435.45|11435.45|11435.45|11435.45|11434.84|11434.84|0
1606917860000|2020-12-02 14:04:20|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|11435.59|0
1606917870000|2020-12-02 14:04:30|11435.67|11435.67|11436.79|11436.79|11436.91|11436.91|11435.67|11435.67|0
1606917890000|2020-12-02 14:04:50|11437.62|11437.62|11437.47|11437.47|11437.62|11437.62|11437.47|11437.47|0
1606917900000|2020-12-02 14:05:00|11437.71|11437.71|11437.94|11437.94|11437.94|11437.94|11437.71|11437.71|0
1606917910000|2020-12-02 14:05:10|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|11438.03|0
1606917920000|2020-12-02 14:05:20|11438.16|11438.16|11438.16|11438.16|11438.16|11438.16|11438.16|11438.16|0
1606917940000|2020-12-02 14:05:40|11438.5|11438.5|11436.86|11436.86|11438.5|11438.5|11436.86|11436.86|0
1606917950000|2020-12-02 14:05:50|11436.23|11436.23|11434.31|11434.31|11436.23|11436.23|11434.31|11434.31|0
1606917960000|2020-12-02 14:06:00|11434.46|11434.46|11434.7|11434.7|11434.7|11434.7|11434.46|11434.46|0
1606917970000|2020-12-02 14:06:10|11434.99|11434.99|11434.99|11434.99|11434.99|11434.99|11434.99|11434.99|0
1606917990000|2020-12-02 14:06:30|11435.81|11435.81|11436.44|11436.44|11436.44|11436.44|11435.81|11435.81|0
1606918000000|2020-12-02 14:06:40|11436.59|11436.59|11436.73|11436.73|11436.73|11436.73|11436.59|11436.59|0
1606918010000|2020-12-02 14:06:50|11436.65|11436.65|11436.73|11436.73|11436.73|11436.73|11436.65|11436.65|0
1606918020000|2020-12-02 14:07:00|11435.91|11435.91|11434.84|11434.84|11435.91|11435.91|11434.84|11434.84|0
1606918030000|2020-12-02 14:07:10|11434.78|11434.78|11434.64|11434.64|11434.84|11434.84|11434.64|11434.64|0
1606918040000|2020-12-02 14:07:20|11434.81|11434.81|11435.44|11435.44|11435.44|11435.44|11434.81|11434.81|0
1606918050000|2020-12-02 14:07:30|11435.61|11435.61|11436.34|11436.34|11436.74|11436.74|11435.61|11435.61|0
1606918060000|2020-12-02 14:07:40|11436.68|11436.68|11436.63|11436.63|11436.79|11436.79|11436.5|11436.5|0
1606918070000|2020-12-02 14:07:50|11436.83|11436.83|11437.3|11437.3|11437.3|11437.3|11436.83|11436.83|0
1606918080000|2020-12-02 14:08:00|11437.12|11437.12|11437.39|11437.39|11437.39|11437.39|11437.12|11437.12|0
1606918100000|2020-12-02 14:08:20|11436.57|11436.57|11436.45|11436.45|11436.57|11436.57|11436.45|11436.45|0
1606918110000|2020-12-02 14:08:30|11436.28|11436.28|11435.38|11435.38|11436.28|11436.28|11435.38|11435.38|0
1606918120000|2020-12-02 14:08:40|11435.02|11435.02|11435.02|11435.02|11435.02|11435.02|11435.02|11435.02|0
1606918140000|2020-12-02 14:09:00|11434.58|11434.58|11434.58|11434.58|11434.58|11434.58|11434.58|11434.58|0
1606918160000|2020-12-02 14:09:20|11434.45|11434.45|11434.33|11434.33|11434.45|11434.45|11434.33|11434.33|0
1606918170000|2020-12-02 14:09:30|11435.15|11435.15|11435.15|11435.15|11435.15|11435.15|11435.15|11435.15|0
1606918190000|2020-12-02 14:09:50|11435.32|11435.32|11435.32|11435.32|11435.32|11435.32|11435.32|11435.32|0
1606918200000|2020-12-02 14:10:00|11435.61|11435.61|11435.54|11435.54|11435.61|11435.61|11435.54|11435.54|0
1606918220000|2020-12-02 14:10:20|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|0
1606918230000|2020-12-02 14:10:30|11436.19|11436.19|11436.19|11436.19|11436.19|11436.19|11436.19|11436.19|0
1606918240000|2020-12-02 14:10:40|11435.8|11435.8|11434.69|11434.69|11435.8|11435.8|11434.58|11434.58|0
1606918250000|2020-12-02 14:10:50|11434.54|11434.54|11434.37|11434.37|11434.54|11434.54|11434.37|11434.37|0
1606918260000|2020-12-02 14:11:00|11434.31|11434.31|11434.31|11434.31|11434.31|11434.31|11434.31|11434.31|0
1606918270000|2020-12-02 14:11:10|11434.08|11434.08|11434.08|11434.08|11434.08|11434.08|11434.08|11434.08|0
1606918280000|2020-12-02 14:11:20|11433.61|11433.61|11433.61|11433.61|11433.61|11433.61|11433.61|11433.61|0
1606918300000|2020-12-02 14:11:40|11433.35|11433.35|11433.74|11433.74|11433.74|11433.74|11433.35|11433.35|0
1606918310000|2020-12-02 14:11:50|11433.93|11433.93|11433.52|11433.52|11433.93|11433.93|11433.52|11433.52|0
1606918320000|2020-12-02 14:12:00|11434.35|11434.35|11434.62|11434.62|11434.62|11434.62|11434.35|11434.35|0
1606918340000|2020-12-02 14:12:20|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|11433.8|0
1606918350000|2020-12-02 14:12:30|11433.51|11433.51|11435.15|11435.15|11435.15|11435.15|11433.51|11433.51|0
1606918360000|2020-12-02 14:12:40|11435.45|11435.45|11434.82|11434.82|11435.45|11435.45|11434.82|11434.82|0
1606918370000|2020-12-02 14:12:50|11435.11|11435.11|11435.94|11435.94|11435.94|11435.94|11435.11|11435.11|0
1606918380000|2020-12-02 14:13:00|11435.11|11435.11|11435.39|11435.39|11435.39|11435.39|11435.11|11435.11|0
1606918410000|2020-12-02 14:13:30|11435.63|11435.63|11433.69|11433.69|11435.63|11435.63|11433.69|11433.69|0
1606918420000|2020-12-02 14:13:40|11434.06|11434.06|11434.64|11434.64|11434.64|11434.64|11433.7|11433.7|0
1606918430000|2020-12-02 14:13:50|11434.43|11434.43|11434.09|11434.09|11434.43|11434.43|11433.96|11433.96|0
1606918440000|2020-12-02 14:14:00|11433.96|11433.96|11435.44|11435.44|11435.44|11435.44|11433.96|11433.96|0
1606918450000|2020-12-02 14:14:10|11435.27|11435.27|11435.01|11435.01|11435.44|11435.44|11435.01|11435.01|0
1606918460000|2020-12-02 14:14:20|11434.9|11434.9|11434.56|11434.56|11434.9|11434.9|11434.56|11434.56|0
1606918470000|2020-12-02 14:14:30|11434.75|11434.75|11434.29|11434.29|11434.75|11434.75|11433.95|11433.95|0
1606918480000|2020-12-02 14:14:40|11434.63|11434.63|11434.97|11434.97|11434.97|11434.97|11434.63|11434.63|0
1606918490000|2020-12-02 14:14:50|11435.31|11435.31|11434.97|11434.97|11435.31|11435.31|11434.97|11434.97|0
1606918500000|2020-12-02 14:15:00|11435.2|11435.2|11435.2|11435.2|11435.2|11435.2|11435.2|11435.2|0
1606918510000|2020-12-02 14:15:10|11435.05|11435.05|11434.96|11434.96|11435.05|11435.05|11434.96|11434.96|0
1606918520000|2020-12-02 14:15:20|11435.19|11435.19|11435.26|11435.26|11435.26|11435.26|11435.02|11435.02|0
1606918530000|2020-12-02 14:15:30|11435.19|11435.19|11435.66|11435.66|11435.66|11435.66|11435.19|11435.19|0
1606918540000|2020-12-02 14:15:40|11435.49|11435.49|11435.96|11435.96|11435.96|11435.96|11435.49|11435.49|0
1606918560000|2020-12-02 14:16:00|11435.67|11435.67|11437.09|11437.09|11437.47|11437.47|11434.81|11434.81|0
1606918570000|2020-12-02 14:16:10|11437.22|11437.22|11437.22|11437.22|11437.22|11437.22|11437.22|11437.22|0
1606918580000|2020-12-02 14:16:20|11437.29|11437.29|11436.35|11436.35|11437.43|11437.43|11436.35|11436.35|0
1606918610000|2020-12-02 14:16:50|11436.05|11436.05|11434.1|11434.1|11436.05|11436.05|11434.1|11434.1|0
1606918620000|2020-12-02 14:17:00|11433.74|11433.74|11433.46|11433.46|11433.74|11433.74|11433.46|11433.46|0
1606918630000|2020-12-02 14:17:10|11433.31|11433.31|11433.31|11433.31|11433.31|11433.31|11433.31|11433.31|0
1606918640000|2020-12-02 14:17:20|11433.14|11433.14|11435.6|11435.6|11435.6|11435.6|11433.14|11433.14|0
1606918650000|2020-12-02 14:17:30|11435.45|11435.45|11434.93|11434.93|11435.45|11435.45|11434.93|11434.93|0
1606918660000|2020-12-02 14:17:40|11435.04|11435.04|11434.93|11434.93|11435.04|11435.04|11434.93|11434.93|0
1606918670000|2020-12-02 14:17:50|11434.76|11434.76|11435.58|11435.58|11435.58|11435.58|11434.76|11434.76|0
1606918680000|2020-12-02 14:18:00|11436.4|11436.4|11449.58|11449.58|11449.58|11449.58|11436.4|11436.4|0
1606918690000|2020-12-02 14:18:10|11450.4|11450.4|11467.48|11467.48|11467.48|11467.48|11449.58|11449.58|0
1606918700000|2020-12-02 14:18:20|11468.3|11468.3|11485.17|11485.17|11486.57|11486.57|11468.3|11468.3|0
1606918710000|2020-12-02 14:18:30|11485.99|11485.99|11463.35|11463.35|11486.23|11486.23|11463.35|11463.35|0
1606918720000|2020-12-02 14:18:40|11459.76|11459.76|11458.19|11458.19|11459.76|11459.76|11451.69|11451.69|0
1606918730000|2020-12-02 14:18:50|11460.66|11460.66|11459.08|11459.08|11460.66|11460.66|11453.25|11453.25|0
1606918740000|2020-12-02 14:19:00|11453.32|11453.32|11456.46|11456.46|11456.46|11456.46|11446.58|11446.58|0
1606918750000|2020-12-02 14:19:10|11456.35|11456.35|11451.12|11451.12|11456.35|11456.35|11451.12|11451.12|0
1606918760000|2020-12-02 14:19:20|11454.41|11454.41|11453.84|11453.84|11454.41|11454.41|11453.84|11453.84|0
1606918770000|2020-12-02 14:19:30|11454.14|11454.14|11455.07|11455.07|11455.42|11455.42|11454.14|11454.14|0
1606918780000|2020-12-02 14:19:40|11454.53|11454.53|11460.12|11460.12|11460.12|11460.12|11452.88|11452.88|0
1606918790000|2020-12-02 14:19:50|11460.27|11460.27|11460.72|11460.72|11460.78|11460.78|11460.07|11460.07|0
1606918800000|2020-12-02 14:20:00|11460.92|11460.92|11453.93|11453.93|11460.92|11460.92|11452.12|11452.12|0
1606918810000|2020-12-02 14:20:10|11454.29|11454.29|11454.75|11454.75|11454.75|11454.75|11454.29|11454.29|0
1606918820000|2020-12-02 14:20:20|11454.52|11454.52|11454.42|11454.42|11454.69|11454.69|11454.42|11454.42|0
1606918830000|2020-12-02 14:20:30|11461.01|11461.01|11460.69|11460.69|11461.01|11461.01|11460.69|11460.69|0
1606918840000|2020-12-02 14:20:40|11466.46|11466.46|11465.62|11465.62|11466.46|11466.46|11464.81|11464.81|0
1606918850000|2020-12-02 14:20:50|11465.69|11465.69|11476.6|11476.6|11476.6|11476.6|11465.47|11465.47|0
1606918860000|2020-12-02 14:21:00|11476.74|11476.74|11475.24|11475.24|11476.74|11476.74|11473.45|11473.45|0
1606918870000|2020-12-02 14:21:10|11471.95|11471.95|11471.95|11471.95|11471.95|11471.95|11468.65|11468.65|0
1606918880000|2020-12-02 14:21:20|11472.07|11472.07|11477.81|11477.81|11477.81|11477.81|11472.07|11472.07|0
1606918890000|2020-12-02 14:21:30|11477.73|11477.73|11492.8|11492.8|11492.8|11492.8|11477.62|11477.62|0
1606918900000|2020-12-02 14:21:40|11492.63|11492.63|11490.72|11490.72|11492.63|11492.63|11490.72|11490.72|0
1606918910000|2020-12-02 14:21:50|11490.57|11490.57|11485.64|11485.64|11490.57|11490.57|11485.64|11485.64|0
1606918920000|2020-12-02 14:22:00|11486.47|11486.47|11491.48|11491.48|11491.48|11491.48|11484.65|11484.65|0
1606918930000|2020-12-02 14:22:10|11495.6|11495.6|11493.13|11493.13|11495.6|11495.6|11493.13|11493.13|0
1606918940000|2020-12-02 14:22:20|11495.6|11495.6|11491.44|11491.44|11495.77|11495.77|11491.08|11491.08|0
1606918950000|2020-12-02 14:22:30|11493.09|11493.09|11491.32|11491.32|11493.09|11493.09|11491.08|11491.08|0
1606918960000|2020-12-02 14:22:40|11494.61|11494.61|11497.32|11497.32|11509.8|11509.8|11494.61|11494.61|0
1606918970000|2020-12-02 14:22:50|11497.19|11497.19|11497.79|11497.79|11497.79|11497.79|11497.19|11497.19|0
1606918980000|2020-12-02 14:23:00|11497.88|11497.88|11499.44|11499.44|11500.27|11500.27|11494.5|11494.5|0
1606918990000|2020-12-02 14:23:10|11496.15|11496.15|11499.74|11499.74|11499.74|11499.74|11496.15|11496.15|0
1606919000000|2020-12-02 14:23:20|11498.1|11498.1|11502.07|11502.07|11502.07|11502.07|11497.13|11497.13|0
1606919010000|2020-12-02 14:23:30|11501.68|11501.68|11498.84|11498.84|11501.68|11501.68|11495.92|11495.92|0
1606919020000|2020-12-02 14:23:40|11500.48|11500.48|11500.72|11500.72|11500.72|11500.72|11500.48|11500.48|0
1606919030000|2020-12-02 14:23:50|11500.98|11500.98|11501.68|11501.68|11501.68|11501.68|11500.85|11500.85|0
1606919040000|2020-12-02 14:24:00|11501.91|11501.91|11505.05|11505.05|11505.05|11505.05|11498.62|11498.62|0
1606919050000|2020-12-02 14:24:10|11508.34|11508.34|11503.88|11503.88|11508.34|11508.34|11503.79|11503.79|0
1606919060000|2020-12-02 14:24:20|11504.26|11504.26|11503.64|11503.64|11508.38|11508.38|11503.4|11503.4|0
1606919070000|2020-12-02 14:24:30|11508.58|11508.58|11508.58|11508.58|11508.58|11508.58|11506.11|11506.11|0
1606919080000|2020-12-02 14:24:40|11508.46|11508.46|11511.75|11511.75|11511.75|11511.75|11508.46|11508.46|0
1606919090000|2020-12-02 14:24:50|11513.4|11513.4|11514.39|11514.39|11518.51|11518.51|11513.4|11513.4|0
1606919100000|2020-12-02 14:25:00|11517.68|11517.68|11518.51|11518.51|11518.51|11518.51|11514.39|11514.39|0
1606919110000|2020-12-02 14:25:10|11518.57|11518.57|11512.81|11512.81|11518.57|11518.57|11512.81|11512.81|0
1606919120000|2020-12-02 14:25:20|11515.28|11515.28|11520.51|11520.51|11520.51|11520.51|11514.57|11514.57|0
1606919130000|2020-12-02 14:25:30|11515.57|11515.57|11517.85|11517.85|11520.68|11520.68|11513.73|11513.73|0
1606919140000|2020-12-02 14:25:40|11520.32|11520.32|11524.72|11524.72|11524.72|11524.72|11519.5|11519.5|0
1606919150000|2020-12-02 14:25:50|11524.78|11524.78|11525.86|11525.86|11526.48|11526.48|11524.78|11524.78|0
1606919160000|2020-12-02 14:26:00|11525.04|11525.04|11527.9|11527.9|11528.14|11528.14|11525.04|11525.04|0
1606919170000|2020-12-02 14:26:10|11526.25|11526.25|11535.61|11535.61|11535.85|11535.85|11526.08|11526.08|0
1606919180000|2020-12-02 14:26:20|11539.73|11539.73|11542.08|11542.08|11542.08|11542.08|11534.67|11534.67|0
1606919190000|2020-12-02 14:26:30|11540.43|11540.43|11543.84|11543.84|11543.84|11543.84|11539.49|11539.49|0
1606919200000|2020-12-02 14:26:40|11540.55|11540.55|11548.24|11548.24|11548.24|11548.24|11540.55|11540.55|0
1606919210000|2020-12-02 14:26:50|11543.3|11543.3|11540.44|11540.44|11547.23|11547.23|11540.44|11540.44|0
1606919220000|2020-12-02 14:27:00|11539.61|11539.61|11538.7|11538.7|11539.64|11539.64|11531.28|11531.28|0
1606919230000|2020-12-02 14:27:10|11537.05|11537.05|11538.41|11538.41|11540.34|11540.34|11537.05|11537.05|0
1606919240000|2020-12-02 14:27:20|11538.75|11538.75|11538.89|11538.89|11538.92|11538.92|11538.66|11538.66|0
1606919250000|2020-12-02 14:27:30|11539.06|11539.06|11544|11544|11544|11544|11539.06|11539.06|0
1606919260000|2020-12-02 14:27:40|11545.65|11545.65|11549.28|11549.28|11549.28|11549.28|11545.65|11545.65|0
1606919270000|2020-12-02 14:27:50|11550.1|11550.1|11548.69|11548.69|11550.1|11550.1|11548.45|11548.45|0
1606919280000|2020-12-02 14:28:00|11548.93|11548.93|11552.26|11552.26|11552.26|11552.26|11548.69|11548.69|0
1606919290000|2020-12-02 14:28:10|11553.9|11553.9|11553.08|11553.08|11553.9|11553.9|11553.08|11553.08|0
1606919300000|2020-12-02 14:28:20|11553.41|11553.41|11554.37|11554.37|11554.37|11554.37|11551.9|11551.9|0
1606919310000|2020-12-02 14:28:30|11555.19|11555.19|11555.19|11555.19|11555.19|11555.19|11555.19|11555.19|0
1606919320000|2020-12-02 14:28:40|11552.72|11552.72|11556.58|11556.58|11556.58|11556.58|11552.72|11552.72|0
1606919330000|2020-12-02 14:28:50|11557.41|11557.41|11557.85|11557.85|11557.85|11557.85|11557.41|11557.41|0
1606919340000|2020-12-02 14:29:00|11558.14|11558.14|11560.28|11560.28|11560.28|11560.28|11558.14|11558.14|0
1606919350000|2020-12-02 14:29:10|11561.17|11561.17|11562.31|11562.31|11562.37|11562.37|11560.9|11560.9|0
1606919360000|2020-12-02 14:29:20|11563.13|11563.13|11566.42|11566.42|11566.42|11566.42|11563.13|11563.13|0
1606919370000|2020-12-02 14:29:30|11565.6|11565.6|11566.42|11566.42|11566.42|11566.42|11565.6|11565.6|0
1606919380000|2020-12-02 14:29:40|11567.25|11567.25|11567.34|11567.34|11568.07|11568.07|11567.25|11567.25|0
1606919390000|2020-12-02 14:29:50|11568.16|11568.16|11570.78|11570.78|11571.22|11571.22|11568.16|11568.16|0
1606919400000|2020-12-02 14:30:00|11570.49|11570.49|11569.56|11569.56|11570.96|11570.96|11567.91|11567.91|0
1606919410000|2020-12-02 14:30:10|11568.44|11568.44|11570.08|11570.08|11570.08|11570.08|11568.09|11568.09|0
1606919420000|2020-12-02 14:30:20|11571.18|11571.18|11567.43|11567.43|11571.18|11571.18|11567.43|11567.43|0
1606919430000|2020-12-02 14:30:30|11570.72|11570.72|11572.46|11572.46|11572.46|11572.46|11570.72|11570.72|0
1606919440000|2020-12-02 14:30:40|11572.29|11572.29|11572.29|11572.29|11572.29|11572.29|11571.47|11571.47|0
1606919450000|2020-12-02 14:30:50|11575.59|11575.59|11576.32|11576.32|11576.9|11576.9|11573.77|11573.77|0
1606919460000|2020-12-02 14:31:00|11576.43|11576.43|11576.64|11576.64|11578.38|11578.38|11575.78|11575.78|0
1606919470000|2020-12-02 14:31:10|11578.29|11578.29|11578.29|11578.29|11578.29|11578.29|11578.29|11578.29|0
1606919480000|2020-12-02 14:31:20|11578.58|11578.58|11579.3|11579.3|11579.3|11579.3|11578.58|11578.58|0
1606919490000|2020-12-02 14:31:30|11579.21|11579.21|11579.1|11579.1|11579.21|11579.21|11579.1|11579.1|0
1606919500000|2020-12-02 14:31:40|11579.92|11579.92|11583.19|11583.19|11586.48|11586.48|11579.92|11579.92|0
1606919510000|2020-12-02 14:31:50|11582.85|11582.85|11582.51|11582.51|11582.85|11582.85|11582.51|11582.51|0
1606919520000|2020-12-02 14:32:00|11583.33|11583.33|11585.04|11585.04|11585.04|11585.04|11582.31|11582.31|0
1606919530000|2020-12-02 14:32:10|11584.22|11584.22|11577.12|11577.12|11584.22|11584.22|11577.12|11577.12|0
1606919540000|2020-12-02 14:32:20|11576.3|11576.3|11574.7|11574.7|11576.3|11576.3|11574.2|11574.2|0
1606919550000|2020-12-02 14:32:30|11575.53|11575.53|11575.41|11575.41|11575.61|11575.61|11573.97|11573.97|0
1606919560000|2020-12-02 14:32:40|11575.53|11575.53|11575.53|11575.53|11575.53|11575.53|11573.89|11573.89|0
1606919570000|2020-12-02 14:32:50|11578|11578|11583.77|11583.77|11583.77|11583.77|11578|11578|0
1606919580000|2020-12-02 14:33:00|11584|11584|11578.87|11578.87|11584|11584|11578.87|11578.87|0
1606919590000|2020-12-02 14:33:10|11578.05|11578.05|11578.38|11578.38|11579.69|11579.69|11577.22|11577.22|0
1606919600000|2020-12-02 14:33:20|11578.61|11578.61|11583.38|11583.38|11583.38|11583.38|11578.61|11578.61|0
1606919610000|2020-12-02 14:33:30|11584.21|11584.21|11586.05|11586.05|11586.68|11586.68|11584.06|11584.06|0
1606919620000|2020-12-02 14:33:40|11586.32|11586.32|11586.45|11586.45|11586.45|11586.45|11586.32|11586.32|0
1606919630000|2020-12-02 14:33:50|11585.62|11585.62|11586.51|11586.51|11586.51|11586.51|11584.8|11584.8|0
1606919640000|2020-12-02 14:34:00|11587.34|11587.34|11588.91|11588.91|11591.11|11591.11|11587.34|11587.34|0
1606919650000|2020-12-02 14:34:10|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|0
1606919660000|2020-12-02 14:34:20|11589.35|11589.35|11588.41|11588.41|11589.5|11589.5|11588.12|11588.12|0
1606919670000|2020-12-02 14:34:30|11588.59|11588.59|11597.02|11597.02|11597.02|11597.02|11588.29|11588.29|0
1606919680000|2020-12-02 14:34:40|11598.66|11598.66|11599.19|11599.19|11599.46|11599.46|11598.37|11598.37|0
1606919690000|2020-12-02 14:34:50|11600.84|11600.84|11601.76|11601.76|11601.88|11601.88|11600.69|11600.69|0
1606919700000|2020-12-02 14:35:00|11600.31|11600.31|11602.93|11602.93|11603.37|11603.37|11599.49|11599.49|0
1606919710000|2020-12-02 14:35:10|11601.28|11601.28|11601.99|11601.99|11601.99|11601.99|11597.53|11597.53|0
1606919720000|2020-12-02 14:35:20|11602.33|11602.33|11602.94|11602.94|11602.94|11602.94|11602.33|11602.33|0
1606919730000|2020-12-02 14:35:30|11603.31|11603.31|11606.94|11606.94|11607.12|11607.12|11603.31|11603.31|0
1606919740000|2020-12-02 14:35:40|11606.75|11606.75|11603.77|11603.77|11606.75|11606.75|11603.77|11603.77|0
1606919750000|2020-12-02 14:35:50|11603.91|11603.91|11604.02|11604.02|11604.02|11604.02|11603.7|11603.7|0
1606919760000|2020-12-02 14:36:00|11603.9|11603.9|11602.52|11602.52|11606.17|11606.17|11602.05|11602.05|0
1606919770000|2020-12-02 14:36:10|11602.64|11602.64|11603.19|11603.19|11603.19|11603.19|11602.64|11602.64|0
1606919780000|2020-12-02 14:36:20|11603.77|11603.77|11609.61|11609.61|11609.92|11609.92|11602.12|11602.12|0
1606919790000|2020-12-02 14:36:30|11610.43|11610.43|11617.55|11617.55|11617.55|11617.55|11607.96|11607.96|0
1606919800000|2020-12-02 14:36:40|11618.38|11618.38|11626.44|11626.44|11626.44|11626.44|11618.38|11618.38|0
1606919810000|2020-12-02 14:36:50|11627.26|11627.26|11629.97|11629.97|11631.61|11631.61|11627.26|11627.26|0
1606919820000|2020-12-02 14:37:00|11632.44|11632.44|11638.98|11638.98|11638.98|11638.98|11631.9|11631.9|0
1606919830000|2020-12-02 14:37:10|11639.1|11639.1|11650.18|11650.18|11652.65|11652.65|11639.1|11639.1|0
1606919840000|2020-12-02 14:37:20|11652.53|11652.53|11652.75|11652.75|11652.75|11652.75|11648.63|11648.63|0
1606919850000|2020-12-02 14:37:30|11652.87|11652.87|11650.15|11650.15|11653.49|11653.49|11649.33|11649.33|0
1606919860000|2020-12-02 14:37:40|11651.8|11651.8|11653.37|11653.37|11653.37|11653.37|11651.14|11651.14|0
1606919870000|2020-12-02 14:37:50|11653.51|11653.51|11657.49|11657.49|11657.49|11657.49|11652.8|11652.8|0
1606919880000|2020-12-02 14:38:00|11658.31|11658.31|11658.4|11658.4|11659.22|11659.22|11656.67|11656.67|0
1606919890000|2020-12-02 14:38:10|11656.75|11656.75|11666.36|11666.36|11666.36|11666.36|11655.86|11655.86|0
1606919900000|2020-12-02 14:38:20|11665.87|11665.87|11657.19|11657.19|11665.87|11665.87|11657.19|11657.19|0
1606919910000|2020-12-02 14:38:30|11657.07|11657.07|11665.18|11665.18|11665.5|11665.5|11657.07|11657.07|0
1606919920000|2020-12-02 14:38:40|11661.89|11661.89|11672.79|11672.79|11674.34|11674.34|11661.89|11661.89|0
1606919930000|2020-12-02 14:38:50|11670.32|11670.32|11671.04|11671.04|11673.39|11673.39|11670.32|11670.32|0
1606919940000|2020-12-02 14:39:00|11670.22|11670.22|11670.96|11670.96|11671.25|11671.25|11661.37|11661.37|0
1606919950000|2020-12-02 14:39:10|11664.86|11664.86|11668.49|11668.49|11670.62|11670.62|11664.56|11664.56|0
1606919960000|2020-12-02 14:39:20|11666.84|11666.84|11668.12|11668.12|11671.21|11671.21|11666.84|11666.84|0
1606919970000|2020-12-02 14:39:30|11668.19|11668.19|11673.04|11673.04|11673.04|11673.04|11668.19|11668.19|0
1606919980000|2020-12-02 14:39:40|11675.51|11675.51|11678.1|11678.1|11679.75|11679.75|11674.52|11674.52|0
1606919990000|2020-12-02 14:39:50|11681.4|11681.4|11683.11|11683.11|11684.06|11684.06|11679.87|11679.87|0
1606920000000|2020-12-02 14:40:00|11683.2|11683.2|11690.61|11690.61|11690.61|11690.61|11682.35|11682.35|0
1606920010000|2020-12-02 14:40:10|11687.31|11687.31|11691.5|11691.5|11691.5|11691.5|11686.95|11686.95|0
1606920020000|2020-12-02 14:40:20|11689.85|11689.85|11691.7|11691.7|11691.7|11691.7|11688.91|11688.91|0
1606920030000|2020-12-02 14:40:30|11691.46|11691.46|11692.84|11692.84|11693.22|11693.22|11691.46|11691.46|0
1606920040000|2020-12-02 14:40:40|11694.49|11694.49|11696.44|11696.44|11696.78|11696.78|11692.84|11692.84|0
1606920050000|2020-12-02 14:40:50|11696.82|11696.82|11696.03|11696.03|11696.82|11696.82|11695.63|11695.63|0
1606920060000|2020-12-02 14:41:00|11695.69|11695.69|11696.06|11696.06|11696.06|11696.06|11695.69|11695.69|0
1606920070000|2020-12-02 14:41:10|11696.34|11696.34|11696.18|11696.18|11696.51|11696.51|11695.72|11695.72|0
1606920080000|2020-12-02 14:41:20|11696|11696|11696|11696|11696|11696|11696|11696|0
1606920090000|2020-12-02 14:41:30|11696.09|11696.09|11695.9|11695.9|11696.09|11696.09|11695.73|11695.73|0
1606920100000|2020-12-02 14:41:40|11695.28|11695.28|11694.82|11694.82|11695.28|11695.28|11694.82|11694.82|0
1606920110000|2020-12-02 14:41:50|11694.65|11694.65|11692.82|11692.82|11694.65|11694.65|11692.82|11692.82|0
1606920120000|2020-12-02 14:42:00|11692.68|11692.68|11692.48|11692.48|11692.68|11692.68|11692.48|11692.48|0
1606920130000|2020-12-02 14:42:10|11692.31|11692.31|11692.26|11692.26|11692.48|11692.48|11692.26|11692.26|0
1606920140000|2020-12-02 14:42:20|11692.02|11692.02|11692.43|11692.43|11692.43|11692.43|11691.79|11691.79|0
1606920150000|2020-12-02 14:42:30|11693.08|11693.08|11693.08|11693.08|11693.08|11693.08|11693.08|11693.08|0
1606920160000|2020-12-02 14:42:40|11692.82|11692.82|11692.17|11692.17|11692.82|11692.82|11692.17|11692.17|0
1606920170000|2020-12-02 14:42:50|11691.81|11691.81|11692.07|11692.07|11692.07|11692.07|11691.45|11691.45|0
1606920180000|2020-12-02 14:43:00|11692.04|11692.04|11691.75|11691.75|11692.04|11692.04|11691.75|11691.75|0
1606920190000|2020-12-02 14:43:10|11691.59|11691.59|11690.81|11690.81|11691.59|11691.59|11690.69|11690.69|0
1606920200000|2020-12-02 14:43:20|11690.69|11690.69|11690.15|11690.15|11690.69|11690.69|11689.28|11689.28|0
1606920210000|2020-12-02 14:43:30|11690|11690|11690.57|11690.57|11690.57|11690.57|11690|11690|0
1606920220000|2020-12-02 14:43:40|11690.5|11690.5|11690.16|11690.16|11690.5|11690.5|11690.16|11690.16|0
1606920230000|2020-12-02 14:43:50|11690.67|11690.67|11691.19|11691.19|11691.19|11691.19|11690.67|11690.67|0
1606920240000|2020-12-02 14:44:00|11690.81|11690.81|11690.79|11690.79|11691.08|11691.08|11690.79|11690.79|0
1606920250000|2020-12-02 14:44:10|11690.5|11690.5|11690.53|11690.53|11690.53|11690.53|11690.24|11690.24|0
1606920260000|2020-12-02 14:44:20|11690.72|11690.72|11694.2|11694.2|11694.2|11694.2|11690.72|11690.72|0
1606920270000|2020-12-02 14:44:30|11694.54|11694.54|11693.38|11693.38|11694.54|11694.54|11693.38|11693.38|0
1606920280000|2020-12-02 14:44:40|11693.67|11693.67|11694.87|11694.87|11695.91|11695.91|11693.67|11693.67|0
1606920290000|2020-12-02 14:44:50|11694.77|11694.77|11694.73|11694.73|11694.77|11694.77|11694.13|11694.13|0
1606920300000|2020-12-02 14:45:00|11694.93|11694.93|11693.52|11693.52|11694.93|11694.93|11689.81|11689.81|0
1606920310000|2020-12-02 14:45:10|11693.64|11693.64|11691.4|11691.4|11693.64|11693.64|11691.4|11691.4|0
1606920320000|2020-12-02 14:45:20|11691.25|11691.25|11688.34|11688.34|11691.25|11691.25|11688.34|11688.34|0
1606920330000|2020-12-02 14:45:30|11687.66|11687.66|11686.87|11686.87|11687.66|11687.66|11686.87|11686.87|0
1606920340000|2020-12-02 14:45:40|11687.11|11687.11|11687.11|11687.11|11687.11|11687.11|11687.11|11687.11|0
1606920350000|2020-12-02 14:45:50|11687.58|11687.58|11687.37|11687.37|11687.58|11687.58|11687.27|11687.27|0
1606920360000|2020-12-02 14:46:00|11687.23|11687.23|11778.4|11778.4|11824.13|11824.13|11686.99|11686.99|0
1606920370000|2020-12-02 14:46:10|11756.17|11756.17|11736.93|11736.93|11758.54|11758.54|11734.28|11734.28|0
1606920380000|2020-12-02 14:46:20|11736.1|11736.1|11738.57|11738.57|11745.16|11745.16|11731.16|11731.16|0
1606920390000|2020-12-02 14:46:30|11739.15|11739.15|11738.75|11738.75|11739.15|11739.15|11730.51|11730.51|0
1606920400000|2020-12-02 14:46:40|11738.55|11738.55|11738.61|11738.61|11738.61|11738.61|11738.55|11738.55|0
1606920410000|2020-12-02 14:46:50|11738.27|11738.27|11754.89|11754.89|11755.71|11755.71|11738.27|11738.27|0
1606920420000|2020-12-02 14:47:00|11750.94|11750.94|11749.62|11749.62|11751.31|11751.31|11742.21|11742.21|0
1606920430000|2020-12-02 14:47:10|11749.86|11749.86|11742.33|11742.33|11749.86|11749.86|11740.8|11740.8|0
1606920440000|2020-12-02 14:47:20|11748.91|11748.91|11748.4|11748.4|11748.91|11748.91|11748.4|11748.4|0
1606920450000|2020-12-02 14:47:30|11747.58|11747.58|11739.31|11739.31|11748.4|11748.4|11737.7|11737.7|0
1606920460000|2020-12-02 14:47:40|11739.48|11739.48|11734.23|11734.23|11744.11|11744.11|11734.23|11734.23|0
1606920470000|2020-12-02 14:47:50|11740.82|11740.82|11742.11|11742.11|11742.11|11742.11|11740.82|11740.82|0
1606920480000|2020-12-02 14:48:00|11742.23|11742.23|11736.35|11736.35|11743.06|11743.06|11736.35|11736.35|0
1606920490000|2020-12-02 14:48:10|11733.06|11733.06|11741.29|11741.29|11741.29|11741.29|11733.06|11733.06|0
1606920500000|2020-12-02 14:48:20|11739.65|11739.65|11739.44|11739.44|11743.56|11743.56|11739.44|11739.44|0
1606920510000|2020-12-02 14:48:30|11740.26|11740.26|11743.05|11743.05|11743.05|11743.05|11740.14|11740.14|0
1606920520000|2020-12-02 14:48:40|11744.7|11744.7|11748.59|11748.59|11748.99|11748.99|11744.7|11744.7|0
1606920530000|2020-12-02 14:48:50|11748.3|11748.3|11747.45|11747.45|11748.3|11748.3|11747.33|11747.33|0
1606920540000|2020-12-02 14:49:00|11744.98|11744.98|11756.88|11756.88|11756.88|11756.88|11744.98|11744.98|0
1606920550000|2020-12-02 14:49:10|11751.11|11751.11|11744.71|11744.71|11751.11|11751.11|11744.71|11744.71|0
1606920560000|2020-12-02 14:49:20|11744.37|11744.37|11743.64|11743.64|11744.37|11744.37|11743.55|11743.55|0
1606920570000|2020-12-02 14:49:30|11745.29|11745.29|11743.81|11743.81|11745.29|11745.29|11743.64|11743.64|0
1606920580000|2020-12-02 14:49:40|11743.93|11743.93|11745.52|11745.52|11745.52|11745.52|11743.88|11743.88|0
1606920590000|2020-12-02 14:49:50|11745.41|11745.41|11743.76|11743.76|11745.41|11745.41|11741.29|11741.29|0
1606920600000|2020-12-02 14:50:00|11743.52|11743.52|11746.72|11746.72|11746.82|11746.82|11743.52|11743.52|0
1606920610000|2020-12-02 14:50:10|11740.96|11740.96|11743.43|11743.43|11745.07|11745.07|11740.13|11740.13|0
1606920620000|2020-12-02 14:50:20|11739.31|11739.31|11743.43|11743.43|11744.25|11744.25|11739.31|11739.31|0
1606920630000|2020-12-02 14:50:30|11744.25|11744.25|11743.43|11743.43|11744.25|11744.25|11743.43|11743.43|0
1606920640000|2020-12-02 14:50:40|11744.25|11744.25|11739.07|11739.07|11744.25|11744.25|11736.02|11736.02|0
1606920650000|2020-12-02 14:50:50|11739.89|11739.89|11735.17|11735.17|11739.89|11739.89|11735.05|11735.05|0
1606920660000|2020-12-02 14:51:00|11735.31|11735.31|11724.56|11724.56|11735.31|11735.31|11724.56|11724.56|0
1606920670000|2020-12-02 14:51:10|11717.15|11717.15|11713.76|11713.76|11717.15|11717.15|11709.64|11709.64|0
1606920680000|2020-12-02 14:51:20|11713.59|11713.59|11711.78|11711.78|11715.9|11715.9|11709.47|11709.47|0
1606920690000|2020-12-02 14:51:30|11714.25|11714.25|11714.25|11714.25|11717.54|11717.54|11714.25|11714.25|0
1606920700000|2020-12-02 14:51:40|11713.43|11713.43|11709.18|11709.18|11713.43|11713.43|11709.18|11709.18|0
1606920710000|2020-12-02 14:51:50|11708.35|11708.35|11705.63|11705.63|11708.35|11708.35|11705.46|11705.46|0
1606920720000|2020-12-02 14:52:00|11705.72|11705.72|11687.88|11687.88|11705.72|11705.72|11687.88|11687.88|0
1606920730000|2020-12-02 14:52:10|11687.06|11687.06|11677.8|11677.8|11687.06|11687.06|11677.8|11677.8|0
1606920740000|2020-12-02 14:52:20|11676.97|11676.97|11672.65|11672.65|11676.97|11676.97|11668.39|11668.39|0
1606920750000|2020-12-02 14:52:30|11673.48|11673.48|11694.25|11694.25|11694.25|11694.25|11673.48|11673.48|0
1606920760000|2020-12-02 14:52:40|11695.9|11695.9|11695.25|11695.25|11697.01|11697.01|11695.25|11695.25|0
1606920770000|2020-12-02 14:52:50|11695.06|11695.06|11701.08|11701.08|11701.08|11701.08|11693.41|11693.41|0
1606920780000|2020-12-02 14:53:00|11701.91|11701.91|11703|11703|11703|11703|11701.2|11701.2|0
1606920790000|2020-12-02 14:53:10|11702.53|11702.53|11704.41|11704.41|11704.41|11704.41|11702.53|11702.53|0
1606920800000|2020-12-02 14:53:20|11704.77|11704.77|11705.69|11705.69|11705.69|11705.69|11704.77|11704.77|0
1606920810000|2020-12-02 14:53:30|11705.87|11705.87|11703.9|11703.9|11709.67|11709.67|11703.9|11703.9|0
1606920820000|2020-12-02 14:53:40|11704.05|11704.05|11705.3|11705.3|11705.32|11705.32|11704.05|11704.05|0
1606920830000|2020-12-02 14:53:50|11705.53|11705.53|11699.92|11699.92|11705.82|11705.82|11699.92|11699.92|0
1606920840000|2020-12-02 14:54:00|11699.8|11699.8|11687.07|11687.07|11699.8|11699.8|11687.07|11687.07|0
1606920850000|2020-12-02 14:54:10|11686.95|11686.95|11686.95|11686.95|11686.95|11686.95|11686.95|11686.95|0
1606920860000|2020-12-02 14:54:20|11690.25|11690.25|11690.12|11690.12|11690.33|11690.33|11689.88|11689.88|0
1606920870000|2020-12-02 14:54:30|11690.25|11690.25|11690.47|11690.47|11690.83|11690.83|11689.18|11689.18|0
1606920880000|2020-12-02 14:54:40|11690.4|11690.4|11686.77|11686.77|11693.69|11693.69|11686.77|11686.77|0
1606920890000|2020-12-02 14:54:50|11686.09|11686.09|11680.59|11680.59|11686.09|11686.09|11680.52|11680.52|0
1606920900000|2020-12-02 14:55:00|11680.78|11680.78|11671.3|11671.3|11681.35|11681.35|11671.3|11671.3|0
1606920910000|2020-12-02 14:55:10|11672.13|11672.13|11677.4|11677.4|11680.36|11680.36|11672.13|11672.13|0
1606920920000|2020-12-02 14:55:20|11680.69|11680.69|11683.16|11683.16|11683.16|11683.16|11680.69|11680.69|0
1606920930000|2020-12-02 14:55:30|11683.99|11683.99|11681.13|11681.13|11685.25|11685.25|11681.13|11681.13|0
1606920940000|2020-12-02 14:55:40|11679.49|11679.49|11682.95|11682.95|11682.95|11682.95|11679.37|11679.37|0
1606920950000|2020-12-02 14:55:50|11683.19|11683.19|11683.71|11683.71|11683.71|11683.71|11683.19|11683.19|0
1606920960000|2020-12-02 14:56:00|11685.36|11685.36|11686.06|11686.06|11687.83|11687.83|11682.06|11682.06|0
1606920970000|2020-12-02 14:56:10|11684.41|11684.41|11685.24|11685.24|11685.24|11685.24|11682.77|11682.77|0
1606920980000|2020-12-02 14:56:20|11685.41|11685.41|11691.36|11691.36|11692.12|11692.12|11685.41|11685.41|0
1606920990000|2020-12-02 14:56:30|11691.7|11691.7|11691.73|11691.73|11691.73|11691.73|11691.53|11691.53|0
1606921000000|2020-12-02 14:56:40|11692.07|11692.07|11692.04|11692.04|11692.19|11692.19|11691.87|11691.87|0
1606921010000|2020-12-02 14:56:50|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|11692.19|0
1606921020000|2020-12-02 14:57:00|11692.39|11692.39|11692.73|11692.73|11692.73|11692.73|11691.71|11691.71|0
1606921030000|2020-12-02 14:57:10|11692.61|11692.61|11694.26|11694.26|11694.26|11694.26|11692.61|11692.61|0
1606921040000|2020-12-02 14:57:20|11695.08|11695.08|11695.42|11695.42|11695.66|11695.66|11692.22|11692.22|0
1606921050000|2020-12-02 14:57:30|11695.29|11695.29|11692.32|11692.32|11695.42|11695.42|11692.32|11692.32|0
1606921060000|2020-12-02 14:57:40|11693.96|11693.96|11702.27|11702.27|11702.27|11702.27|11693.96|11693.96|0
1606921070000|2020-12-02 14:57:50|11701.25|11701.25|11709.34|11709.34|11709.34|11709.34|11701.25|11701.25|0
1606921080000|2020-12-02 14:58:00|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|0
1606921090000|2020-12-02 14:58:10|11705.59|11705.59|11707.08|11707.08|11707.23|11707.23|11703.94|11703.94|0
1606921100000|2020-12-02 14:58:20|11707.91|11707.91|11710.49|11710.49|11712.14|11712.14|11703.79|11703.79|0
1606921110000|2020-12-02 14:58:30|11708.85|11708.85|11711.5|11711.5|11711.5|11711.5|11706.56|11706.56|0
1606921120000|2020-12-02 14:58:40|11711.38|11711.38|11719.03|11719.03|11719.03|11719.03|11711.38|11711.38|0
1606921130000|2020-12-02 14:58:50|11719.79|11719.79|11720.06|11720.06|11720.06|11720.06|11719.62|11719.62|0
1606921140000|2020-12-02 14:59:00|11717.59|11717.59|11717.73|11717.73|11717.88|11717.88|11717.59|11717.59|0
1606921150000|2020-12-02 14:59:10|11716.08|11716.08|11718.83|11718.83|11718.83|11718.83|11716.08|11716.08|0
1606921160000|2020-12-02 14:59:20|11718.86|11718.86|11718.4|11718.4|11719.23|11719.23|11718.4|11718.4|0
1606921170000|2020-12-02 14:59:30|11717.58|11717.58|11716.63|11716.63|11718.2|11718.2|11716.56|11716.56|0
1606921180000|2020-12-02 14:59:40|11715.8|11715.8|11715.46|11715.46|11715.8|11715.8|11715.46|11715.46|0
1606921190000|2020-12-02 14:59:50|11715.59|11715.59|11715.29|11715.29|11716.71|11716.71|11715.29|11715.29|0
1606921200000|2020-12-02 15:00:00|11715.44|11715.44|11716.78|11716.78|11716.78|11716.78|11714.97|11714.97|0
1606921210000|2020-12-02 15:00:10|11717.71|11717.71|11720.93|11720.93|11721.43|11721.43|11717.54|11717.54|0
1606921220000|2020-12-02 15:00:20|11720.31|11720.31|11719.45|11719.45|11720.31|11720.31|11719.45|11719.45|0
1606921230000|2020-12-02 15:00:30|11719.11|11719.11|11719.29|11719.29|11720.93|11720.93|11718.62|11718.62|0
1606921240000|2020-12-02 15:00:40|11718.74|11718.74|11721.21|11721.21|11721.21|11721.21|11717.92|11717.92|0
1606921250000|2020-12-02 15:00:50|11721.14|11721.14|11720.85|11720.85|11721.14|11721.14|11720.85|11720.85|0
1606921260000|2020-12-02 15:01:00|11721.04|11721.04|11719.81|11719.81|11722.52|11722.52|11719.23|11719.23|0
1606921270000|2020-12-02 15:01:10|11720.64|11720.64|11721.6|11721.6|11722.6|11722.6|11720.64|11720.64|0
1606921280000|2020-12-02 15:01:20|11721.92|11721.92|11746.98|11746.98|11746.98|11746.98|11721.92|11721.92|0
1606921290000|2020-12-02 15:01:30|11747.15|11747.15|11744.61|11744.61|11747.32|11747.32|11744.03|11744.03|0
1606921300000|2020-12-02 15:01:40|11744.52|11744.52|11741.61|11741.61|11745.35|11745.35|11737.11|11737.11|0
1606921310000|2020-12-02 15:01:50|11741.92|11741.92|11748.28|11748.28|11753.22|11753.22|11736.24|11736.24|0
1606921320000|2020-12-02 15:02:00|11748.43|11748.43|11747.5|11747.5|11749.15|11749.15|11744.21|11744.21|0
1606921330000|2020-12-02 15:02:10|11747.27|11747.27|11740.76|11740.76|11747.5|11747.5|11740.76|11740.76|0
1606921340000|2020-12-02 15:02:20|11741.12|11741.12|11740.18|11740.18|11741.12|11741.12|11740.1|11740.1|0
1606921350000|2020-12-02 15:02:30|11746.77|11746.77|11755.43|11755.43|11755.43|11755.43|11746.77|11746.77|0
1606921360000|2020-12-02 15:02:40|11755.31|11755.31|11754.57|11754.57|11756.36|11756.36|11754.57|11754.57|0
1606921370000|2020-12-02 15:02:50|11754.74|11754.74|11755.56|11755.56|11756.39|11756.39|11751.45|11751.45|0
1606921380000|2020-12-02 15:03:00|11753.09|11753.09|11740.98|11740.98|11753.43|11753.43|11740.98|11740.98|0
1606921390000|2020-12-02 15:03:10|11740.36|11740.36|11740.31|11740.31|11740.48|11740.48|11740.31|11740.31|0
1606921400000|2020-12-02 15:03:20|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|0
1606921410000|2020-12-02 15:03:30|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|0
1606921420000|2020-12-02 15:03:40|11740.1|11740.1|11730.91|11730.91|11740.69|11740.69|11730.91|11730.91|0
1606921430000|2020-12-02 15:03:50|11721.86|11721.86|11734.5|11734.5|11734.5|11734.5|11721.03|11721.03|0
1606921440000|2020-12-02 15:04:00|11734.62|11734.62|11730.72|11730.72|11734.62|11734.62|11730.43|11730.43|0
1606921450000|2020-12-02 15:04:10|11727.43|11727.43|11725.34|11725.34|11727.43|11727.43|11724.96|11724.96|0
1606921460000|2020-12-02 15:04:20|11725.23|11725.23|11726.22|11726.22|11726.22|11726.22|11725.23|11725.23|0
1606921470000|2020-12-02 15:04:30|11727.87|11727.87|11729.74|11729.74|11730.34|11730.34|11727.87|11727.87|0
1606921480000|2020-12-02 15:04:40|11730.03|11730.03|11733.59|11733.59|11733.59|11733.59|11730.03|11730.03|0
1606921490000|2020-12-02 15:04:50|11733.76|11733.76|11734.39|11734.39|11734.39|11734.39|11733.76|11733.76|0
1606921500000|2020-12-02 15:05:00|11734.26|11734.26|11740.7|11740.7|11741.08|11741.08|11734.26|11734.26|0
1606921510000|2020-12-02 15:05:10|11740.53|11740.53|11730.79|11730.79|11740.53|11740.53|11730.73|11730.73|0
1606921520000|2020-12-02 15:05:20|11730.68|11730.68|11729.46|11729.46|11730.68|11730.68|11727.06|11727.06|0
1606921530000|2020-12-02 15:05:30|11729.37|11729.37|11730.88|11730.88|11730.88|11730.88|11728.07|11728.07|0
1606921540000|2020-12-02 15:05:40|11731.22|11731.22|11730.31|11730.31|11731.22|11731.22|11729.2|11729.2|0
1606921550000|2020-12-02 15:05:50|11729.93|11729.93|11725.65|11725.65|11729.93|11729.93|11724.87|11724.87|0
1606921560000|2020-12-02 15:06:00|11725.42|11725.42|11723.88|11723.88|11726.97|11726.97|11723.05|11723.05|0
1606921570000|2020-12-02 15:06:10|11723.05|11723.05|11725.02|11725.02|11725.02|11725.02|11722.55|11722.55|0
1606921580000|2020-12-02 15:06:20|11728.32|11728.32|11729.48|11729.48|11730.6|11730.6|11728.13|11728.13|0
1606921590000|2020-12-02 15:06:30|11729.38|11729.38|11729.48|11729.48|11729.72|11729.72|11729.38|11729.38|0
1606921600000|2020-12-02 15:06:40|11729.57|11729.57|11728.87|11728.87|11729.94|11729.94|11728.87|11728.87|0
1606921610000|2020-12-02 15:06:50|11729.69|11729.69|11730.94|11730.94|11733.17|11733.17|11729.69|11729.69|0
1606921620000|2020-12-02 15:07:00|11730.11|11730.11|11729.49|11729.49|11730.35|11730.35|11729.49|11729.49|0
1606921630000|2020-12-02 15:07:10|11729.66|11729.66|11728.09|11728.09|11729.66|11729.66|11728.09|11728.09|0
1606921640000|2020-12-02 15:07:20|11727.9|11727.9|11726.76|11726.76|11727.9|11727.9|11726.26|11726.26|0
1606921650000|2020-12-02 15:07:30|11726.67|11726.67|11726.48|11726.48|11726.67|11726.67|11726.48|11726.48|0
1606921660000|2020-12-02 15:07:40|11727.31|11727.31|11719.07|11719.07|11728.13|11728.13|11719.07|11719.07|0
1606921670000|2020-12-02 15:07:50|11718.98|11718.98|11721.91|11721.91|11722.27|11722.27|11718.98|11718.98|0
1606921680000|2020-12-02 15:08:00|11721.76|11721.76|11722.05|11722.05|11722.05|11722.05|11721.76|11721.76|0
1606921690000|2020-12-02 15:08:10|11721.68|11721.68|11723.02|11723.02|11723.61|11723.61|11721.16|11721.16|0
1606921700000|2020-12-02 15:08:20|11722.83|11722.83|11720.13|11720.13|11723.42|11723.42|11718.48|11718.48|0
1606921710000|2020-12-02 15:08:30|11719.31|11719.31|11720.01|11720.01|11720.01|11720.01|11718.77|11718.77|0
1606921720000|2020-12-02 15:08:40|11719.89|11719.89|11721.3|11721.3|11721.3|11721.3|11719.65|11719.65|0
1606921730000|2020-12-02 15:08:50|11721.69|11721.69|11722.29|11722.29|11722.51|11722.51|11721.69|11721.69|0
1606921740000|2020-12-02 15:09:00|11722.4|11722.4|11721.92|11721.92|11723.57|11723.57|11720.76|11720.76|0
1606921750000|2020-12-02 15:09:10|11723.57|11723.57|11719.45|11719.45|11726.04|11726.04|11718.63|11718.63|0
1606921760000|2020-12-02 15:09:20|11721.1|11721.1|11720.97|11720.97|11721.1|11721.1|11720.97|11720.97|0
1606921770000|2020-12-02 15:09:30|11721.79|11721.79|11721.56|11721.56|11721.79|11721.79|11721.56|11721.56|0
1606921780000|2020-12-02 15:09:40|11721.79|11721.79|11722.08|11722.08|11722.08|11722.08|11721.79|11721.79|0
1606921790000|2020-12-02 15:09:50|11721.14|11721.14|11716.52|11716.52|11721.38|11721.38|11716.52|11716.52|0
1606921800000|2020-12-02 15:10:00|11715.69|11715.69|11716.87|11716.87|11717.3|11717.3|11714.87|11714.87|0
1606921810000|2020-12-02 15:10:10|11717.06|11717.06|11717.7|11717.7|11717.7|11717.7|11716.87|11716.87|0
1606921820000|2020-12-02 15:10:20|11718.17|11718.17|11719.7|11719.7|11719.7|11719.7|11718.05|11718.05|0
1606921830000|2020-12-02 15:10:30|11721.35|11721.35|11721.23|11721.23|11721.35|11721.35|11721.23|11721.23|0
1606921840000|2020-12-02 15:10:40|11720.7|11720.7|11720.7|11720.7|11720.7|11720.7|11720.7|11720.7|0
1606921850000|2020-12-02 15:10:50|11719.06|11719.06|11717.54|11717.54|11719.06|11719.06|11715.76|11715.76|0
1606921860000|2020-12-02 15:11:00|11720.01|11720.01|11720.52|11720.52|11720.52|11720.52|11720.01|11720.01|0
1606921870000|2020-12-02 15:11:10|11721.34|11721.34|11719.7|11719.7|11721.34|11721.34|11718.87|11718.87|0
1606921880000|2020-12-02 15:11:20|11720.19|11720.19|11720.03|11720.03|11720.19|11720.19|11719.03|11719.03|0
1606921890000|2020-12-02 15:11:30|11720.85|11720.85|11721.25|11721.25|11721.25|11721.25|11720.85|11720.85|0
1606921900000|2020-12-02 15:11:40|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|0
1606921910000|2020-12-02 15:11:50|11721.29|11721.29|11721.09|11721.09|11721.29|11721.29|11720.92|11720.92|0
1606921920000|2020-12-02 15:12:00|11721.36|11721.36|11723.42|11723.42|11723.42|11723.42|11721.36|11721.36|0
1606921930000|2020-12-02 15:12:10|11723.45|11723.45|11722.27|11722.27|11723.45|11723.45|11722.27|11722.27|0
1606921940000|2020-12-02 15:12:20|11721.93|11721.93|11722.27|11722.27|11722.27|11722.27|11721.93|11721.93|0
1606921950000|2020-12-02 15:12:30|11721.45|11721.45|11720.3|11720.3|11721.45|11721.45|11720.3|11720.3|0
1606921960000|2020-12-02 15:12:40|11720.23|11720.23|11719.26|11719.26|11720.23|11720.23|11719.26|11719.26|0
1606921970000|2020-12-02 15:12:50|11719.06|11719.06|11717.44|11717.44|11719.2|11719.2|11717.44|11717.44|0
1606921980000|2020-12-02 15:13:00|11714.14|11714.14|11709.11|11709.11|11714.14|11714.14|11709.08|11709.08|0
1606921990000|2020-12-02 15:13:10|11708.94|11708.94|11710.55|11710.55|11710.55|11710.55|11708.79|11708.79|0
1606922000000|2020-12-02 15:13:20|11710.31|11710.31|11710.26|11710.26|11711.09|11711.09|11710.26|11710.26|0
1606922010000|2020-12-02 15:13:30|11709.64|11709.64|11710.7|11710.7|11710.7|11710.7|11709.64|11709.64|0
1606922020000|2020-12-02 15:13:40|11709.88|11709.88|11710.36|11710.36|11710.94|11710.94|11709.88|11709.88|0
1606922030000|2020-12-02 15:13:50|11709.54|11709.54|11710.33|11710.33|11711.15|11711.15|11709.54|11709.54|0
1606922040000|2020-12-02 15:14:00|11710.21|11710.21|11711.63|11711.63|11711.74|11711.74|11709.58|11709.58|0
1606922050000|2020-12-02 15:14:10|11711.96|11711.96|11711.4|11711.4|11712.13|11712.13|11711.4|11711.4|0
1606922060000|2020-12-02 15:14:20|11711.57|11711.57|11698.18|11698.18|11711.58|11711.58|11698.18|11698.18|0
1606922070000|2020-12-02 15:14:30|11705.59|11705.59|11705.01|11705.01|11705.59|11705.59|11704.77|11704.77|0
1606922080000|2020-12-02 15:14:40|11704.19|11704.19|11705.45|11705.45|11706.9|11706.9|11704.19|11704.19|0
1606922090000|2020-12-02 15:14:50|11707.1|11707.1|11696.39|11696.39|11707.92|11707.92|11696.39|11696.39|0
1606922100000|2020-12-02 15:15:00|11696.22|11696.22|11699.79|11699.79|11699.79|11699.79|11695.84|11695.84|0
1606922110000|2020-12-02 15:15:10|11700.02|11700.02|11700.44|11700.44|11703.6|11703.6|11700.02|11700.02|0
1606922120000|2020-12-02 15:15:20|11700.61|11700.61|11701.01|11701.01|11701.7|11701.7|11700.61|11700.61|0
1606922140000|2020-12-02 15:15:40|11699.37|11699.37|11698.01|11698.01|11701.48|11701.48|11698.01|11698.01|0
1606922150000|2020-12-02 15:15:50|11697.94|11697.94|11702.6|11702.6|11705.14|11705.14|11697.78|11697.78|0
1606922160000|2020-12-02 15:16:00|11702.72|11702.72|11703.45|11703.45|11703.45|11703.45|11702.72|11702.72|0
1606922170000|2020-12-02 15:16:10|11704.27|11704.27|11701.82|11701.82|11704.54|11704.54|11701.58|11701.58|0
1606922180000|2020-12-02 15:16:20|11701.94|11701.94|11702.72|11702.72|11703|11703|11701.94|11701.94|0
1606922190000|2020-12-02 15:16:30|11702.86|11702.86|11701.26|11701.26|11702.86|11702.86|11701.26|11701.26|0
1606922200000|2020-12-02 15:16:40|11700.89|11700.89|11701.17|11701.17|11701.17|11701.17|11700.78|11700.78|0
1606922210000|2020-12-02 15:16:50|11698.7|11698.7|11698.82|11698.82|11698.82|11698.82|11698.7|11698.7|0
1606922220000|2020-12-02 15:17:00|11699.16|11699.16|11699.05|11699.05|11699.78|11699.78|11699.05|11699.05|0
1606922230000|2020-12-02 15:17:10|11699.22|11699.22|11699.22|11699.22|11699.22|11699.22|11699.22|11699.22|0
1606922240000|2020-12-02 15:17:20|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|0
1606922250000|2020-12-02 15:17:30|11698.99|11698.99|11698.99|11698.99|11698.99|11698.99|11698.99|11698.99|0
1606922260000|2020-12-02 15:17:40|11698.84|11698.84|11697|11697|11699.47|11699.47|11696.17|11696.17|0
1606922270000|2020-12-02 15:17:50|11696.76|11696.76|11697.09|11697.09|11697.14|11697.14|11696.52|11696.52|0
1606922280000|2020-12-02 15:18:00|11696.94|11696.94|11696.13|11696.13|11697.78|11697.78|11696.13|11696.13|0
1606922290000|2020-12-02 15:18:10|11696.42|11696.42|11699.84|11699.84|11700.8|11700.8|11696.42|11696.42|0
1606922300000|2020-12-02 15:18:20|11701.09|11701.09|11701|11701|11701.09|11701.09|11701|11701|0
1606922310000|2020-12-02 15:18:30|11701.68|11701.68|11701.75|11701.75|11701.75|11701.75|11701.65|11701.65|0
1606922320000|2020-12-02 15:18:40|11701.87|11701.87|11701.51|11701.51|11701.87|11701.87|11701.51|11701.51|0
1606922330000|2020-12-02 15:18:50|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|0
1606922340000|2020-12-02 15:19:00|11702.57|11702.57|11704.07|11704.07|11704.07|11704.07|11702.57|11702.57|0
1606922350000|2020-12-02 15:19:10|11703.96|11703.96|11703.82|11703.82|11703.96|11703.96|11703.82|11703.82|0
1606922360000|2020-12-02 15:19:20|11703.63|11703.63|11701.45|11701.45|11703.63|11703.63|11699.51|11699.51|0
1606922370000|2020-12-02 15:19:30|11703.92|11703.92|11706.74|11706.74|11707.21|11707.21|11703.92|11703.92|0
1606922380000|2020-12-02 15:19:40|11708.39|11708.39|11708.35|11708.35|11712.46|11712.46|11708.35|11708.35|0
1606922390000|2020-12-02 15:19:50|11708.06|11708.06|11707.4|11707.4|11708.06|11708.06|11707.4|11707.4|0
1606922400000|2020-12-02 15:20:00|11707.11|11707.11|11709.59|11709.59|11709.59|11709.59|11706.99|11706.99|0
1606922410000|2020-12-02 15:20:10|11709.45|11709.45|11710.58|11710.58|11711.09|11711.09|11709.45|11709.45|0
1606922420000|2020-12-02 15:20:20|11710.75|11710.75|11714.11|11714.11|11714.11|11714.11|11710.75|11710.75|0
1606922430000|2020-12-02 15:20:30|11716.58|11716.58|11716.17|11716.17|11716.58|11716.58|11714.36|11714.36|0
1606922440000|2020-12-02 15:20:40|11717|11717|11725.26|11725.26|11725.26|11725.26|11717|11717|0
1606922450000|2020-12-02 15:20:50|11725.37|11725.37|11722.08|11722.08|11727.02|11727.02|11722.08|11722.08|0
1606922460000|2020-12-02 15:21:00|11724.55|11724.55|11725.19|11725.19|11725.19|11725.19|11722.43|11722.43|0
1606922470000|2020-12-02 15:21:10|11723.55|11723.55|11722.96|11722.96|11723.55|11723.55|11722.72|11722.72|0
1606922480000|2020-12-02 15:21:20|11724.83|11724.83|11722.54|11722.54|11725.42|11725.42|11722.54|11722.54|0
1606922490000|2020-12-02 15:21:30|11722.64|11722.64|11722.72|11722.72|11723.46|11723.46|11722.64|11722.64|0
1606922500000|2020-12-02 15:21:40|11722.61|11722.61|11722.61|11722.61|11723.43|11723.43|11721.79|11721.79|0
1606922510000|2020-12-02 15:21:50|11721.79|11721.79|11721.61|11721.61|11722.29|11722.29|11721.61|11721.61|0
1606922520000|2020-12-02 15:22:00|11722.43|11722.43|11721.78|11721.78|11722.5|11722.5|11721.78|11721.78|0
1606922530000|2020-12-02 15:22:10|11722.05|11722.05|11723.5|11723.5|11723.69|11723.69|11722.05|11722.05|0
1606922540000|2020-12-02 15:22:20|11723.72|11723.72|11724.34|11724.34|11724.34|11724.34|11723.72|11723.72|0
1606922550000|2020-12-02 15:22:30|11724|11724|11727.42|11727.42|11727.42|11727.42|11724|11724|0
1606922560000|2020-12-02 15:22:40|11725.78|11725.78|11722.26|11722.26|11725.78|11725.78|11721.66|11721.66|0
1606922570000|2020-12-02 15:22:50|11721.21|11721.21|11721.04|11721.04|11721.21|11721.21|11721.04|11721.04|0
1606922580000|2020-12-02 15:23:00|11723.62|11723.62|11723.67|11723.67|11723.87|11723.87|11723.62|11723.62|0
1606922590000|2020-12-02 15:23:10|11724.49|11724.49|11725.44|11725.44|11725.58|11725.58|11724.49|11724.49|0
1606922600000|2020-12-02 15:23:20|11724.82|11724.82|11725.72|11725.72|11725.72|11725.72|11724.69|11724.69|0
1606922610000|2020-12-02 15:23:30|11725.65|11725.65|11725.89|11725.89|11725.89|11725.89|11723.18|11723.18|0
1606922620000|2020-12-02 15:23:40|11728.36|11728.36|11730.83|11730.83|11730.83|11730.83|11728.36|11728.36|0
1606922630000|2020-12-02 15:23:50|11731.12|11731.12|11730.02|11730.02|11732.49|11732.49|11729.2|11729.2|0
1606922640000|2020-12-02 15:24:00|11730.32|11730.32|11730.97|11730.97|11731.14|11731.14|11730.32|11730.32|0
1606922650000|2020-12-02 15:24:10|11730.55|11730.55|11731.08|11731.08|11731.38|11731.38|11730.55|11730.55|0
1606922660000|2020-12-02 15:24:20|11731.91|11731.91|11731.45|11731.45|11731.91|11731.91|11730.91|11730.91|0
1606922670000|2020-12-02 15:24:30|11731.33|11731.33|11730.86|11730.86|11731.33|11731.33|11730.73|11730.73|0
1606922680000|2020-12-02 15:24:40|11727.57|11727.57|11730.86|11730.86|11730.86|11730.86|11727.57|11727.57|0
1606922690000|2020-12-02 15:24:50|11730.63|11730.63|11729.75|11729.75|11732.27|11732.27|11729.51|11729.51|0
1606922700000|2020-12-02 15:25:00|11729.58|11729.58|11730.35|11730.35|11730.94|11730.94|11728.47|11728.47|0
1606922710000|2020-12-02 15:25:10|11730.18|11730.18|11733.25|11733.25|11733.37|11733.37|11730.08|11730.08|0
1606922720000|2020-12-02 15:25:20|11732.43|11732.43|11732.78|11732.78|11732.78|11732.78|11732.43|11732.43|0
1606922730000|2020-12-02 15:25:30|11733.13|11733.13|11734.16|11734.16|11734.16|11734.16|11733.13|11733.13|0
1606922740000|2020-12-02 15:25:40|11734.04|11734.04|11738.63|11738.63|11738.63|11738.63|11733.69|11733.69|0
1606922750000|2020-12-02 15:25:50|11738.77|11738.77|11739.27|11739.27|11739.27|11739.27|11738.77|11738.77|0
1606922760000|2020-12-02 15:26:00|11738.8|11738.8|11741.14|11741.14|11741.14|11741.14|11738.67|11738.67|0
1606922770000|2020-12-02 15:26:10|11739.49|11739.49|11740.25|11740.25|11740.32|11740.32|11739.49|11739.49|0
1606922780000|2020-12-02 15:26:20|11740.48|11740.48|11740.77|11740.77|11740.87|11740.87|11740.48|11740.48|0
1606922790000|2020-12-02 15:26:30|11740.89|11740.89|11740.8|11740.8|11740.89|11740.89|11740.8|11740.8|0
1606922810000|2020-12-02 15:26:50|11740.69|11740.69|11740.67|11740.67|11740.8|11740.8|11740.67|11740.67|0
1606922820000|2020-12-02 15:27:00|11739.85|11739.85|11737.94|11737.94|11739.85|11739.85|11737.85|11737.85|0
1606922830000|2020-12-02 15:27:10|11737.88|11737.88|11735.4|11735.4|11737.88|11737.88|11734.58|11734.58|0
1606922850000|2020-12-02 15:27:30|11732.93|11732.93|11729.52|11729.52|11734.46|11734.46|11729.52|11729.52|0
1606922860000|2020-12-02 15:27:40|11732.82|11732.82|11733.61|11733.61|11733.61|11733.61|11727.85|11727.85|0
1606922870000|2020-12-02 15:27:50|11733.68|11733.68|11733.85|11733.85|11733.85|11733.85|11733.68|11733.68|0
1606922880000|2020-12-02 15:28:00|11734.04|11734.04|11733.77|11733.77|11734.04|11734.04|11733.77|11733.77|0
1606922890000|2020-12-02 15:28:10|11733.99|11733.99|11733.96|11733.96|11734.2|11734.2|11733.96|11733.96|0
1606922900000|2020-12-02 15:28:20|11733.14|11733.14|11731.32|11731.32|11734.03|11734.03|11726.62|11726.62|0
1606922910000|2020-12-02 15:28:30|11731.19|11731.19|11732.34|11732.34|11732.58|11732.58|11730.94|11730.94|0
1606922920000|2020-12-02 15:28:40|11732.68|11732.68|11732.95|11732.95|11732.95|11732.95|11732.68|11732.68|0
1606922930000|2020-12-02 15:28:50|11733.31|11733.31|11735.16|11735.16|11735.16|11735.16|11733.31|11733.31|0
1606922940000|2020-12-02 15:29:00|11735.41|11735.41|11734.66|11734.66|11735.41|11735.41|11734.59|11734.59|0
1606922950000|2020-12-02 15:29:10|11734.47|11734.47|11734.71|11734.71|11734.94|11734.94|11734.47|11734.47|0
1606922960000|2020-12-02 15:29:20|11734.44|11734.44|11727.78|11727.78|11734.44|11734.44|11726.14|11726.14|0
1606922970000|2020-12-02 15:29:30|11728.05|11728.05|11726.73|11726.73|11728.17|11728.17|11724.88|11724.88|0
1606922980000|2020-12-02 15:29:40|11725.09|11725.09|11725.89|11725.89|11726.06|11726.06|11725.09|11725.09|0
1606922990000|2020-12-02 15:29:50|11726.01|11726.01|11730.36|11730.36|11730.36|11730.36|11725.9|11725.9|0
1606923000000|2020-12-02 15:30:00|11730.51|11730.51|11730.85|11730.85|11730.85|11730.85|11730.51|11730.51|0
1606923010000|2020-12-02 15:30:10|11730.75|11730.75|11732.8|11732.8|11732.8|11732.8|11730.75|11730.75|0
1606923020000|2020-12-02 15:30:20|11732.63|11732.63|11732.27|11732.27|11732.63|11732.63|11732.27|11732.27|0
1606923030000|2020-12-02 15:30:30|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|0
1606923040000|2020-12-02 15:30:40|11731.15|11731.15|11726.75|11726.75|11731.15|11731.15|11725.39|11725.39|0
1606923050000|2020-12-02 15:30:50|11726.37|11726.37|11725.5|11725.5|11726.92|11726.92|11725.5|11725.5|0
1606923060000|2020-12-02 15:31:00|11725.67|11725.67|11732.39|11732.39|11732.39|11732.39|11725.23|11725.23|0
1606923070000|2020-12-02 15:31:10|11729.92|11729.92|11730.36|11730.36|11730.36|11730.36|11729.1|11729.1|0
1606923080000|2020-12-02 15:31:20|11729.98|11729.98|11729.72|11729.72|11729.98|11729.98|11729.45|11729.45|0
1606923090000|2020-12-02 15:31:30|11729.55|11729.55|11729.24|11729.24|11729.55|11729.55|11729.24|11729.24|0
1606923100000|2020-12-02 15:31:40|11728.99|11728.99|11729.47|11729.47|11729.47|11729.47|11728.99|11728.99|0
1606923110000|2020-12-02 15:31:50|11729.35|11729.35|11730.05|11730.05|11730.34|11730.34|11729.35|11729.35|0
1606923120000|2020-12-02 15:32:00|11730.22|11730.22|11733.77|11733.77|11733.77|11733.77|11730.22|11730.22|0
1606923130000|2020-12-02 15:32:10|11733.53|11733.53|11731.73|11731.73|11733.53|11733.53|11731.73|11731.73|0
1606923140000|2020-12-02 15:32:20|11730.91|11730.91|11730.91|11730.91|11730.91|11730.91|11730.91|11730.91|0
1606923160000|2020-12-02 15:32:40|11730.68|11730.68|11729.56|11729.56|11730.68|11730.68|11729.56|11729.56|0
1606923170000|2020-12-02 15:32:50|11728.74|11728.74|11726.74|11726.74|11728.74|11728.74|11726.74|11726.74|0
1606923180000|2020-12-02 15:33:00|11725.92|11725.92|11725.57|11725.57|11725.92|11725.92|11725.49|11725.49|0
1606923190000|2020-12-02 15:33:10|11726.39|11726.39|11725.05|11725.05|11726.39|11726.39|11724.95|11724.95|0
1606923200000|2020-12-02 15:33:20|11725.12|11725.12|11725.05|11725.05|11725.12|11725.12|11724.96|11724.96|0
1606923210000|2020-12-02 15:33:30|11725.87|11725.87|11718.13|11718.13|11725.87|11725.87|11718.13|11718.13|0
1606923220000|2020-12-02 15:33:40|11718.25|11718.25|11713.4|11713.4|11718.25|11718.25|11711.9|11711.9|0
1606923230000|2020-12-02 15:33:50|11714.03|11714.03|11715.24|11715.24|11715.43|11715.43|11713.78|11713.78|0
1606923240000|2020-12-02 15:34:00|11715.62|11715.62|11711.9|11711.9|11715.7|11715.7|11711.83|11711.83|0
1606923250000|2020-12-02 15:34:10|11712.47|11712.47|11711.51|11711.51|11713.98|11713.98|11710.69|11710.69|0
1606923260000|2020-12-02 15:34:20|11712.33|11712.33|11717.44|11717.44|11717.44|11717.44|11712.33|11712.33|0
1606923270000|2020-12-02 15:34:30|11719.98|11719.98|11716.13|11716.13|11721.62|11721.62|11716.13|11716.13|0
1606923280000|2020-12-02 15:34:40|11715.31|11715.31|11715.34|11715.34|11716.95|11716.95|11713.66|11713.66|0
1606923290000|2020-12-02 15:34:50|11714.62|11714.62|11713.93|11713.93|11714.62|11714.62|11713.93|11713.93|0
1606923300000|2020-12-02 15:35:00|11713.67|11713.67|11718.27|11718.27|11718.27|11718.27|11713.48|11713.48|0
1606923310000|2020-12-02 15:35:10|11718.08|11718.08|11718.64|11718.64|11718.64|11718.64|11717.44|11717.44|0
1606923330000|2020-12-02 15:35:30|11721.11|11721.11|11721.95|11721.95|11722.93|11722.93|11720.29|11720.29|0
1606923340000|2020-12-02 15:35:40|11722.02|11722.02|11724.9|11724.9|11725.44|11725.44|11722.02|11722.02|0
1606923350000|2020-12-02 15:35:50|11725.08|11725.08|11717.67|11717.67|11726.78|11726.78|11717.67|11717.67|0
1606923360000|2020-12-02 15:36:00|11717.76|11717.76|11718.04|11718.04|11718.04|11718.04|11717.7|11717.7|0
1606923370000|2020-12-02 15:36:10|11718.17|11718.17|11717.02|11717.02|11719.13|11719.13|11716.66|11716.66|0
1606923380000|2020-12-02 15:36:20|11721.14|11721.14|11723.9|11723.9|11723.9|11723.9|11721.14|11721.14|0
1606923390000|2020-12-02 15:36:30|11723.78|11723.78|11724.12|11724.12|11724.12|11724.12|11723.78|11723.78|0
1606923400000|2020-12-02 15:36:40|11723.54|11723.54|11725.29|11725.29|11725.41|11725.41|11723.29|11723.29|0
1606923410000|2020-12-02 15:36:50|11726.94|11726.94|11724.81|11724.81|11726.94|11726.94|11724.81|11724.81|0
1606923420000|2020-12-02 15:37:00|11724.64|11724.64|11722.17|11722.17|11724.64|11724.64|11722.17|11722.17|0
1606923430000|2020-12-02 15:37:10|11721.93|11721.93|11722.46|11722.46|11722.46|11722.46|11721.93|11721.93|0
1606923440000|2020-12-02 15:37:20|11722.31|11722.31|11723.95|11723.95|11725.6|11725.6|11722.31|11722.31|0
1606923450000|2020-12-02 15:37:30|11724.78|11724.78|11726.88|11726.88|11726.88|11726.88|11722.89|11722.89|0
1606923460000|2020-12-02 15:37:40|11727.17|11727.17|11731.11|11731.11|11731.11|11731.11|11727.07|11727.07|0
1606923470000|2020-12-02 15:37:50|11730.98|11730.98|11730.39|11730.39|11730.98|11730.98|11730.39|11730.39|0
1606923490000|2020-12-02 15:38:10|11729.81|11729.81|11730.13|11730.13|11731.19|11731.19|11728.72|11728.72|0
1606923500000|2020-12-02 15:38:20|11729.3|11729.3|11729.3|11729.3|11729.3|11729.3|11729.3|11729.3|0
1606923510000|2020-12-02 15:38:30|11727.66|11727.66|11727.2|11727.2|11727.66|11727.66|11726.01|11726.01|0
1606923520000|2020-12-02 15:38:40|11727.03|11727.03|11727.3|11727.3|11727.3|11727.3|11727.03|11727.03|0
1606923530000|2020-12-02 15:38:50|11728.95|11728.95|11728.22|11728.22|11728.95|11728.95|11728.13|11728.13|0
1606923540000|2020-12-02 15:39:00|11728.11|11728.11|11727.97|11727.97|11728.11|11728.11|11727.56|11727.56|0
1606923550000|2020-12-02 15:39:10|11730.44|11730.44|11728.52|11728.52|11730.44|11730.44|11728.45|11728.45|0
1606923560000|2020-12-02 15:39:20|11728.45|11728.45|11728.28|11728.28|11728.45|11728.45|11728.28|11728.28|0
1606923570000|2020-12-02 15:39:30|11728.17|11728.17|11726.51|11726.51|11728.81|11728.81|11726.34|11726.34|0
1606923580000|2020-12-02 15:39:40|11725.69|11725.69|11725.4|11725.4|11726.22|11726.22|11725.4|11725.4|0
1606923590000|2020-12-02 15:39:50|11725.94|11725.94|11723.54|11723.54|11725.94|11725.94|11722.72|11722.72|0
1606923600000|2020-12-02 15:40:00|11722.72|11722.72|11727.66|11727.66|11727.66|11727.66|11722.72|11722.72|0
1606923610000|2020-12-02 15:40:10|11727.98|11727.98|11728.05|11728.05|11728.05|11728.05|11727.98|11727.98|0
1606923620000|2020-12-02 15:40:20|11727.84|11727.84|11727.54|11727.54|11727.91|11727.91|11727.35|11727.35|0
1606923630000|2020-12-02 15:40:30|11727.47|11727.47|11727.5|11727.5|11727.64|11727.64|11727.44|11727.44|0
1606923640000|2020-12-02 15:40:40|11727.94|11727.94|11728.45|11728.45|11728.45|11728.45|11727.94|11727.94|0
1606923650000|2020-12-02 15:40:50|11728.57|11728.57|11729.29|11729.29|11729.29|11729.29|11728.57|11728.57|0
1606923660000|2020-12-02 15:41:00|11727.64|11727.64|11727.74|11727.74|11727.74|11727.74|11727.57|11727.57|0
1606923670000|2020-12-02 15:41:10|11726.92|11726.92|11726.96|11726.96|11727.43|11727.43|11726.09|11726.09|0
1606923680000|2020-12-02 15:41:20|11727.1|11727.1|11728.98|11728.98|11728.98|11728.98|11727.1|11727.1|0
1606923690000|2020-12-02 15:41:30|11729.34|11729.34|11727.57|11727.57|11730.04|11730.04|11727.57|11727.57|0
1606923700000|2020-12-02 15:41:40|11725.93|11725.93|11724.62|11724.62|11725.93|11725.93|11724.62|11724.62|0
1606923710000|2020-12-02 15:41:50|11724.73|11724.73|11724.68|11724.68|11726.63|11726.63|11724.63|11724.63|0
1606923720000|2020-12-02 15:42:00|11724.8|11724.8|11724.8|11724.8|11726.44|11726.44|11724.8|11724.8|0
1606923730000|2020-12-02 15:42:10|11725.14|11725.14|11721.42|11721.42|11726.8|11726.8|11721.42|11721.42|0
1606923740000|2020-12-02 15:42:20|11720.6|11720.6|11721.37|11721.37|11721.79|11721.79|11719.58|11719.58|0
1606923750000|2020-12-02 15:42:30|11721.56|11721.56|11724.48|11724.48|11724.78|11724.78|11721.37|11721.37|0
1606923760000|2020-12-02 15:42:40|11723.24|11723.24|11723.26|11723.26|11723.26|11723.26|11723.21|11723.21|0
1606923770000|2020-12-02 15:42:50|11723.32|11723.32|11723.32|11723.32|11723.32|11723.32|11723.32|11723.32|0
1606923780000|2020-12-02 15:43:00|11723.38|11723.38|11723.43|11723.43|11723.43|11723.43|11723.26|11723.26|0
1606923790000|2020-12-02 15:43:10|11723.11|11723.11|11722.54|11722.54|11723.26|11723.26|11722.54|11722.54|0
1606923810000|2020-12-02 15:43:30|11722.62|11722.62|11723.01|11723.01|11723.01|11723.01|11722.38|11722.38|0
1606923820000|2020-12-02 15:43:40|11723.17|11723.17|11724.76|11724.76|11724.76|11724.76|11723.11|11723.11|0
1606923840000|2020-12-02 15:44:00|11724.88|11724.88|11726.54|11726.54|11726.54|11726.54|11724.88|11724.88|0
1606923850000|2020-12-02 15:44:10|11726.77|11726.77|11727.6|11727.6|11728.25|11728.25|11726.6|11726.6|0
1606923860000|2020-12-02 15:44:20|11727.67|11727.67|11731.03|11731.03|11731.03|11731.03|11727.67|11727.67|0
1606923870000|2020-12-02 15:44:30|11731.26|11731.26|11731.26|11731.26|11731.26|11731.26|11731.26|11731.26|0
1606923880000|2020-12-02 15:44:40|11731.43|11731.43|11732.25|11732.25|11732.25|11732.25|11731.26|11731.26|0
1606923890000|2020-12-02 15:44:50|11730.6|11730.6|11726.31|11726.31|11730.6|11730.6|11726.26|11726.26|0
1606923900000|2020-12-02 15:45:00|11727.96|11727.96|11728.54|11728.54|11728.95|11728.95|11727.96|11727.96|0
1606923910000|2020-12-02 15:45:10|11728.78|11728.78|11730.86|11730.86|11730.86|11730.86|11728.78|11728.78|0
1606923920000|2020-12-02 15:45:20|11730.04|11730.04|11729.04|11729.04|11730.86|11730.86|11729.04|11729.04|0
1606923930000|2020-12-02 15:45:30|11729.16|11729.16|11731.59|11731.59|11731.59|11731.59|11728.94|11728.94|0
1606923940000|2020-12-02 15:45:40|11732.41|11732.41|11733.24|11733.24|11733.8|11733.8|11732.08|11732.08|0
1606923950000|2020-12-02 15:45:50|11732.62|11732.62|11733.06|11733.06|11733.06|11733.06|11732.62|11732.62|0
1606923960000|2020-12-02 15:46:00|11733.88|11733.88|11732.24|11732.24|11734.04|11734.04|11732.24|11732.24|0
1606923970000|2020-12-02 15:46:10|11732.37|11732.37|11731.7|11731.7|11732.37|11732.37|11729.97|11729.97|0
1606923980000|2020-12-02 15:46:20|11731.51|11731.51|11729.24|11729.24|11731.51|11731.51|11729.24|11729.24|0
1606923990000|2020-12-02 15:46:30|11729.41|11729.41|11729.5|11729.5|11729.5|11729.5|11729.41|11729.41|0
1606924000000|2020-12-02 15:46:40|11731.97|11731.97|11731.82|11731.82|11732.79|11732.79|11731|11731|0
1606924010000|2020-12-02 15:46:50|11731|11731|11729.94|11729.94|11731|11731|11729.94|11729.94|0
1606924020000|2020-12-02 15:47:00|11729.87|11729.87|11730.04|11730.04|11730.04|11730.04|11729.87|11729.87|0
1606924030000|2020-12-02 15:47:10|11729.21|11729.21|11728.06|11728.06|11729.53|11729.53|11727.74|11727.74|0
1606924060000|2020-12-02 15:47:40|11729.7|11729.7|11731.42|11731.42|11731.42|11731.42|11729.7|11729.7|0
1606924070000|2020-12-02 15:47:50|11730.59|11730.59|11730.99|11730.99|11730.99|11730.99|11730.49|11730.49|0
1606924080000|2020-12-02 15:48:00|11731.36|11731.36|11730.89|11730.89|11732.45|11732.45|11730.67|11730.67|0
1606924090000|2020-12-02 15:48:10|11731.71|11731.71|11732.75|11732.75|11732.75|11732.75|11731.71|11731.71|0
1606924100000|2020-12-02 15:48:20|11732.56|11732.56|11728.28|11728.28|11732.56|11732.56|11728.28|11728.28|0
1606924110000|2020-12-02 15:48:30|11728.85|11728.85|11728.51|11728.51|11728.99|11728.99|11728.51|11728.51|0
1606924120000|2020-12-02 15:48:40|11730.16|11730.16|11730.28|11730.28|11730.28|11730.28|11730.16|11730.16|0
1606924130000|2020-12-02 15:48:50|11728.63|11728.63|11728.54|11728.54|11728.63|11728.63|11728.54|11728.54|0
1606924140000|2020-12-02 15:49:00|11729|11729|11727.13|11727.13|11729|11729|11726.93|11726.93|0
1606924150000|2020-12-02 15:49:10|11726.89|11726.89|11725.44|11725.44|11727.74|11727.74|11725.44|11725.44|0
1606924160000|2020-12-02 15:49:20|11725.56|11725.56|11724.74|11724.74|11725.56|11725.56|11724.74|11724.74|0
1606924170000|2020-12-02 15:49:30|11724.5|11724.5|11725.99|11725.99|11725.99|11725.99|11724.5|11724.5|0
1606924180000|2020-12-02 15:49:40|11725.17|11725.17|11725.99|11725.99|11725.99|11725.99|11724.35|11724.35|0
1606924190000|2020-12-02 15:49:50|11726.06|11726.06|11726.4|11726.4|11728.05|11728.05|11726.06|11726.06|0
1606924200000|2020-12-02 15:50:00|11728.05|11728.05|11729.15|11729.15|11729.15|11729.15|11727.71|11727.71|0
1606924210000|2020-12-02 15:50:10|11729.98|11729.98|11721.88|11721.88|11730.38|11730.38|11721.88|11721.88|0
1606924220000|2020-12-02 15:50:20|11723.53|11723.53|11723.01|11723.01|11724.35|11724.35|11722.7|11722.7|0
1606924230000|2020-12-02 15:50:30|11723.18|11723.18|11724.16|11724.16|11724.16|11724.16|11723.18|11723.18|0
1606924240000|2020-12-02 15:50:40|11724.01|11724.01|11719.45|11719.45|11724.04|11724.04|11717.67|11717.67|0
1606924250000|2020-12-02 15:50:50|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|0
1606924260000|2020-12-02 15:51:00|11720.2|11720.2|11720.88|11720.88|11721.7|11721.7|11717.58|11717.58|0
1606924270000|2020-12-02 15:51:10|11720.05|11720.05|11716.24|11716.24|11721.01|11721.01|11716.24|11716.24|0
1606924280000|2020-12-02 15:51:20|11714.59|11714.59|11712.95|11712.95|11717.07|11717.07|11712.95|11712.95|0
1606924290000|2020-12-02 15:51:30|11713.77|11713.77|11717.76|11717.76|11718.02|11718.02|11713.77|11713.77|0
1606924300000|2020-12-02 15:51:40|11717.83|11717.83|11720.35|11720.35|11720.35|11720.35|11717.54|11717.54|0
1606924310000|2020-12-02 15:51:50|11721.17|11721.17|11721.79|11721.79|11722.98|11722.98|11718.04|11718.04|0
1606924320000|2020-12-02 15:52:00|11722.62|11722.62|11726.08|11726.08|11726.76|11726.76|11722.47|11722.47|0
1606924330000|2020-12-02 15:52:10|11726.9|11726.9|11723.76|11723.76|11726.9|11726.9|11723.65|11723.65|0
1606924340000|2020-12-02 15:52:20|11723.69|11723.69|11723.82|11723.82|11723.82|11723.82|11723.69|11723.69|0
1606924350000|2020-12-02 15:52:30|11723.58|11723.58|11726.05|11726.05|11726.05|11726.05|11723.58|11723.58|0
1606924360000|2020-12-02 15:52:40|11725.23|11725.23|11725.23|11725.23|11726.05|11726.05|11725.23|11725.23|0
1606924370000|2020-12-02 15:52:50|11725.46|11725.46|11725.63|11725.63|11725.63|11725.63|11725.46|11725.46|0
1606924380000|2020-12-02 15:53:00|11725.8|11725.8|11729.16|11729.16|11729.16|11729.16|11725.8|11725.8|0
1606924390000|2020-12-02 15:53:10|11729.23|11729.23|11729.13|11729.13|11729.23|11729.23|11729.02|11729.02|0
1606924400000|2020-12-02 15:53:20|11729.25|11729.25|11729.54|11729.54|11729.54|11729.54|11729.25|11729.25|0
1606924410000|2020-12-02 15:53:30|11729.71|11729.71|11729.83|11729.83|11730.02|11730.02|11729.71|11729.71|0
1606924420000|2020-12-02 15:53:40|11729|11729|11724.35|11724.35|11729|11729|11724.06|11724.06|0
1606924430000|2020-12-02 15:53:50|11723.53|11723.53|11723.82|11723.82|11723.82|11723.82|11723.53|11723.53|0
1606924440000|2020-12-02 15:54:00|11723.62|11723.62|11723.85|11723.85|11724.67|11724.67|11723.55|11723.55|0
1606924450000|2020-12-02 15:54:10|11720.56|11720.56|11722.49|11722.49|11723.68|11723.68|11717.55|11717.55|0
1606924460000|2020-12-02 15:54:20|11721.67|11721.67|11724.5|11724.5|11724.5|11724.5|11721.67|11721.67|0
1606924470000|2020-12-02 15:54:30|11724.67|11724.67|11725.33|11725.33|11725.33|11725.33|11724.04|11724.04|0
1606924480000|2020-12-02 15:54:40|11725.7|11725.7|11724.38|11724.38|11725.7|11725.7|11724.38|11724.38|0
1606924490000|2020-12-02 15:54:50|11725.2|11725.2|11726.31|11726.31|11726.31|11726.31|11725.09|11725.09|0
1606924500000|2020-12-02 15:55:00|11726.48|11726.48|11726.75|11726.75|11726.75|11726.75|11726.39|11726.39|0
1606924510000|2020-12-02 15:55:10|11725.11|11725.11|11724.75|11724.75|11725.11|11725.11|11724.75|11724.75|0
1606924520000|2020-12-02 15:55:20|11727.22|11727.22|11727.13|11727.13|11727.22|11727.22|11726.84|11726.84|0
1606924530000|2020-12-02 15:55:30|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|11728.78|0
1606924540000|2020-12-02 15:55:40|11729.14|11729.14|11726.58|11726.58|11729.41|11729.41|11724.11|11724.11|0
1606924550000|2020-12-02 15:55:50|11726.41|11726.41|11727.24|11727.24|11727.24|11727.24|11726.41|11726.41|0
1606924560000|2020-12-02 15:56:00|11727.58|11727.58|11727.7|11727.7|11727.7|11727.7|11727.53|11727.53|0
1606924570000|2020-12-02 15:56:10|11727.63|11727.63|11724.33|11724.33|11727.63|11727.63|11724.33|11724.33|0
1606924580000|2020-12-02 15:56:20|11724.19|11724.19|11727.45|11727.45|11727.45|11727.45|11723.87|11723.87|0
1606924590000|2020-12-02 15:56:30|11727.57|11727.57|11727.18|11727.18|11727.57|11727.57|11727.07|11727.07|0
1606924600000|2020-12-02 15:56:40|11727.47|11727.47|11728.36|11728.36|11728.36|11728.36|11727.47|11727.47|0
1606924610000|2020-12-02 15:56:50|11728.55|11728.55|11728.26|11728.26|11728.79|11728.79|11727.71|11727.71|0
1606924620000|2020-12-02 15:57:00|11728.35|11728.35|11727.96|11727.96|11728.35|11728.35|11727.96|11727.96|0
1606924630000|2020-12-02 15:57:10|11727.14|11727.14|11725.29|11725.29|11728.69|11728.69|11725.29|11725.29|0
1606924640000|2020-12-02 15:57:20|11725.53|11725.53|11725.33|11725.33|11725.53|11725.53|11725.33|11725.33|0
1606924650000|2020-12-02 15:57:30|11725.4|11725.4|11728.86|11728.86|11728.86|11728.86|11725.4|11725.4|0
1606924660000|2020-12-02 15:57:40|11728.91|11728.91|11729.97|11729.97|11729.97|11729.97|11728.78|11728.78|0
1606924670000|2020-12-02 15:57:50|11729.95|11729.95|11729.95|11729.95|11729.95|11729.95|11729.95|11729.95|0
1606924680000|2020-12-02 15:58:00|11730.06|11730.06|11731.35|11731.35|11732.24|11732.24|11730.06|11730.06|0
1606924690000|2020-12-02 15:58:10|11731.64|11731.64|11731.64|11731.64|11731.64|11731.64|11731.64|11731.64|0
1606924700000|2020-12-02 15:58:20|11732.46|11732.46|11733.21|11733.21|11733.21|11733.21|11732.46|11732.46|0
1606924710000|2020-12-02 15:58:30|11732.85|11732.85|11733.5|11733.5|11733.5|11733.5|11732.85|11732.85|0
1606924720000|2020-12-02 15:58:40|11735.15|11735.15|11732.65|11732.65|11735.15|11735.15|11731.85|11731.85|0
1606924730000|2020-12-02 15:58:50|11731|11731|11730.38|11730.38|11731|11731|11730.38|11730.38|0
1606924740000|2020-12-02 15:59:00|11730.46|11730.46|11730.46|11730.46|11730.46|11730.46|11730.46|11730.46|0
1606924750000|2020-12-02 15:59:10|11732.11|11732.11|11733.71|11733.71|11733.88|11733.88|11732.11|11732.11|0
1606924760000|2020-12-02 15:59:20|11733.61|11733.61|11735.24|11735.24|11735.61|11735.61|11733.61|11733.61|0
1606924770000|2020-12-02 15:59:30|11734.42|11734.42|11735.37|11735.37|11735.37|11735.37|11733.43|11733.43|0
1606924780000|2020-12-02 15:59:40|11735.54|11735.54|11736.11|11736.11|11736.11|11736.11|11735.28|11735.28|0
1606924790000|2020-12-02 15:59:50|11736.93|11736.93|11735.98|11735.98|11736.93|11736.93|11735.92|11735.92|0
1606924800000|2020-12-02 16:00:00|11737.63|11737.63|11737.72|11737.72|11737.72|11737.72|11737.63|11737.63|0
1606924810000|2020-12-02 16:00:10|11737.96|11737.96|11737.72|11737.72|11737.96|11737.96|11737.38|11737.38|0
1606924820000|2020-12-02 16:00:20|11737.91|11737.91|11739.46|11739.46|11739.46|11739.46|11737.91|11737.91|0
1606924830000|2020-12-02 16:00:30|11739.37|11739.37|11742.05|11742.05|11742.05|11742.05|11739.3|11739.3|0
1606924840000|2020-12-02 16:00:40|11742.22|11742.22|11742.28|11742.28|11742.28|11742.28|11741.66|11741.66|0
1606924850000|2020-12-02 16:00:50|11741.6|11741.6|11742.43|11742.43|11742.45|11742.45|11741.6|11741.6|0
1606924860000|2020-12-02 16:01:00|11742.47|11742.47|11742.96|11742.96|11743.05|11743.05|11742.47|11742.47|0
1606924870000|2020-12-02 16:01:10|11742.78|11742.78|11743.3|11743.3|11743.67|11743.67|11742.61|11742.61|0
1606924880000|2020-12-02 16:01:20|11748.24|11748.24|11748.43|11748.43|11749.25|11749.25|11748.24|11748.24|0
1606924890000|2020-12-02 16:01:30|11748.55|11748.55|11749.77|11749.77|11749.77|11749.77|11748.55|11748.55|0
1606924900000|2020-12-02 16:01:40|11750.06|11750.06|11749.88|11749.88|11750.29|11750.29|11749.69|11749.69|0
1606924910000|2020-12-02 16:01:50|11750.02|11750.02|11750.33|11750.33|11750.33|11750.33|11746.72|11746.72|0
1606924920000|2020-12-02 16:02:00|11750.46|11750.46|11753.82|11753.82|11753.82|11753.82|11750.46|11750.46|0
1606924930000|2020-12-02 16:02:10|11753.67|11753.67|11753.04|11753.04|11753.67|11753.67|11753.04|11753.04|0
1606924940000|2020-12-02 16:02:20|11752.9|11752.9|11755.22|11755.22|11755.37|11755.37|11752.9|11752.9|0
1606924950000|2020-12-02 16:02:30|11756.87|11756.87|11757.41|11757.41|11757.41|11757.41|11755.63|11755.63|0
1606924960000|2020-12-02 16:02:40|11757.06|11757.06|11756|11756|11758.03|11758.03|11756|11756|0
1606924970000|2020-12-02 16:02:50|11756.24|11756.24|11753.83|11753.83|11758.77|11758.77|11753.83|11753.83|0
1606924980000|2020-12-02 16:03:00|11754.19|11754.19|11756.98|11756.98|11756.98|11756.98|11754.19|11754.19|0
1606924990000|2020-12-02 16:03:10|11757.17|11757.17|11759.17|11759.17|11759.17|11759.17|11757.04|11757.04|0
1606925000000|2020-12-02 16:03:20|11759.08|11759.08|11759.08|11759.08|11759.13|11759.13|11758.79|11758.79|0
1606925010000|2020-12-02 16:03:30|11759.23|11759.23|11759.56|11759.56|11760.68|11760.68|11759.23|11759.23|0
1606925020000|2020-12-02 16:03:40|11757.7|11757.7|11756.87|11756.87|11757.7|11757.7|11756.87|11756.87|0
1606925030000|2020-12-02 16:03:50|11756.05|11756.05|11756.34|11756.34|11756.34|11756.34|11756.05|11756.05|0
1606925040000|2020-12-02 16:04:00|11755.52|11755.52|11752.33|11752.33|11755.52|11755.52|11752.33|11752.33|0
1606925050000|2020-12-02 16:04:10|11753.97|11753.97|11756.01|11756.01|11756.01|11756.01|11753.74|11753.74|0
1606925060000|2020-12-02 16:04:20|11756.13|11756.13|11756.04|11756.04|11756.13|11756.13|11755.7|11755.7|0
1606925070000|2020-12-02 16:04:30|11755.81|11755.81|11756.03|11756.03|11756.18|11756.18|11755.81|11755.81|0
1606925080000|2020-12-02 16:04:40|11755.21|11755.21|11754.63|11754.63|11757.24|11757.24|11754.63|11754.63|0
1606925090000|2020-12-02 16:04:50|11753.81|11753.81|11747.87|11747.87|11753.81|11753.81|11747.87|11747.87|0
1606925100000|2020-12-02 16:05:00|11748.04|11748.04|11750.57|11750.57|11751.26|11751.26|11747.45|11747.45|0
1606925110000|2020-12-02 16:05:10|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|0
1606925120000|2020-12-02 16:05:20|11750.29|11750.29|11748.4|11748.4|11752.38|11752.38|11748.4|11748.4|0
1606925130000|2020-12-02 16:05:30|11748.23|11748.23|11743.13|11743.13|11748.23|11748.23|11743.13|11743.13|0
1606925140000|2020-12-02 16:05:40|11742.74|11742.74|11744.06|11744.06|11744.12|11744.12|11742.48|11742.48|0
1606925150000|2020-12-02 16:05:50|11744.25|11744.25|11745.76|11745.76|11746.73|11746.73|11744.25|11744.25|0
1606925160000|2020-12-02 16:06:00|11745.57|11745.57|11745.62|11745.62|11745.85|11745.85|11745.39|11745.39|0
1606925170000|2020-12-02 16:06:10|11746.44|11746.44|11746.95|11746.95|11747.27|11747.27|11746.44|11746.44|0
1606925180000|2020-12-02 16:06:20|11747.24|11747.24|11750.52|11750.52|11750.52|11750.52|11747.11|11747.11|0
1606925190000|2020-12-02 16:06:30|11751.34|11751.34|11751.15|11751.15|11751.34|11751.34|11751.15|11751.15|0
1606925200000|2020-12-02 16:06:40|11751.44|11751.44|11752.29|11752.29|11752.29|11752.29|11751.18|11751.18|0
1606925210000|2020-12-02 16:06:50|11752.1|11752.1|11752.76|11752.76|11752.88|11752.88|11751.23|11751.23|0
1606925220000|2020-12-02 16:07:00|11752.83|11752.83|11755.19|11755.19|11755.19|11755.19|11752.83|11752.83|0
1606925230000|2020-12-02 16:07:10|11756.32|11756.32|11753.09|11753.09|11756.42|11756.42|11752.96|11752.96|0
1606925240000|2020-12-02 16:07:20|11752.62|11752.62|11752.42|11752.42|11752.62|11752.62|11751.7|11751.7|0
1606925250000|2020-12-02 16:07:30|11752.55|11752.55|11751.42|11751.42|11752.84|11752.84|11751.33|11751.33|0
1606925260000|2020-12-02 16:07:40|11751.23|11751.23|11750.39|11750.39|11751.23|11751.23|11749.57|11749.57|0
1606925270000|2020-12-02 16:07:50|11750.27|11750.27|11750.84|11750.84|11750.99|11750.99|11750.15|11750.15|0
1606925280000|2020-12-02 16:08:00|11751.18|11751.18|11749.88|11749.88|11751.18|11751.18|11749.54|11749.54|0
1606925290000|2020-12-02 16:08:10|11750.7|11750.7|11745.45|11745.45|11750.7|11750.7|11745.19|11745.19|0
1606925300000|2020-12-02 16:08:20|11745.58|11745.58|11746.26|11746.26|11749.64|11749.64|11745.58|11745.58|0
1606925310000|2020-12-02 16:08:30|11747.12|11747.12|11747.88|11747.88|11747.88|11747.88|11746.91|11746.91|0
1606925320000|2020-12-02 16:08:40|11747.69|11747.69|11749.37|11749.37|11749.37|11749.37|11747.44|11747.44|0
1606925330000|2020-12-02 16:08:50|11749.74|11749.74|11749.74|11749.74|11749.74|11749.74|11749.74|11749.74|0
1606925340000|2020-12-02 16:09:00|11750.1|11750.1|11752.87|11752.87|11753.4|11753.4|11750.1|11750.1|0
1606925350000|2020-12-02 16:09:10|11753.05|11753.05|11757.36|11757.36|11757.36|11757.36|11752.74|11752.74|0
1606925360000|2020-12-02 16:09:20|11759.01|11759.01|11755.48|11755.48|11759.01|11759.01|11755.48|11755.48|0
1606925370000|2020-12-02 16:09:30|11753.83|11753.83|11755.02|11755.02|11755.02|11755.02|11751.36|11751.36|0
1606925380000|2020-12-02 16:09:40|11755.26|11755.26|11756.69|11756.69|11756.98|11756.98|11754.99|11754.99|0
1606925390000|2020-12-02 16:09:50|11756.79|11756.79|11758.22|11758.22|11758.22|11758.22|11756.6|11756.6|0
1606925400000|2020-12-02 16:10:00|11757.4|11757.4|11756.75|11756.75|11757.57|11757.57|11756.75|11756.75|0
1606925410000|2020-12-02 16:10:10|11756.68|11756.68|11756.23|11756.23|11758.61|11758.61|11756.04|11756.04|0
1606925420000|2020-12-02 16:10:20|11756.04|11756.04|11748.43|11748.43|11756.67|11756.67|11748.43|11748.43|0
1606925430000|2020-12-02 16:10:30|11747.61|11747.61|11742.81|11742.81|11748.38|11748.38|11742.81|11742.81|0
1606925440000|2020-12-02 16:10:40|11742.88|11742.88|11743.92|11743.92|11745.59|11745.59|11742.88|11742.88|0
1606925450000|2020-12-02 16:10:50|11743.46|11743.46|11746.27|11746.27|11746.3|11746.3|11743.46|11743.46|0
1606925460000|2020-12-02 16:11:00|11746.42|11746.42|11747.85|11747.85|11747.85|11747.85|11746.42|11746.42|0
1606925470000|2020-12-02 16:11:10|11746.21|11746.21|11744.02|11744.02|11746.55|11746.55|11744.02|11744.02|0
1606925480000|2020-12-02 16:11:20|11744.09|11744.09|11742.19|11742.19|11744.09|11744.09|11741.31|11741.31|0
1606925490000|2020-12-02 16:11:30|11742|11742|11741.98|11741.98|11742|11742|11741.81|11741.81|0
1606925500000|2020-12-02 16:11:40|11743.63|11743.63|11743.85|11743.85|11743.85|11743.85|11743.56|11743.56|0
1606925510000|2020-12-02 16:11:50|11744.14|11744.14|11739.2|11739.2|11744.14|11744.14|11739.2|11739.2|0
1606925520000|2020-12-02 16:12:00|11738.93|11738.93|11746.18|11746.18|11746.46|11746.46|11738.93|11738.93|0
1606925530000|2020-12-02 16:12:10|11745.79|11745.79|11746.44|11746.44|11747.53|11747.53|11745.43|11745.43|0
1606925540000|2020-12-02 16:12:20|11746.54|11746.54|11751.49|11751.49|11751.49|11751.49|11746.54|11746.54|0
1606925550000|2020-12-02 16:12:30|11751.73|11751.73|11753.43|11753.43|11753.43|11753.43|11750.9|11750.9|0
1606925560000|2020-12-02 16:12:40|11753.52|11753.52|11753.32|11753.32|11753.52|11753.52|11752.66|11752.66|0
1606925570000|2020-12-02 16:12:50|11753.54|11753.54|11751.05|11751.05|11755.9|11755.9|11751|11751|0
1606925580000|2020-12-02 16:13:00|11750.86|11750.86|11755.13|11755.13|11755.13|11755.13|11750.76|11750.76|0
1606925590000|2020-12-02 16:13:10|11755|11755|11758|11758|11758|11758|11755|11755|0
1606925600000|2020-12-02 16:13:20|11757.91|11757.91|11762.64|11762.64|11762.64|11762.64|11757.81|11757.81|0
1606925610000|2020-12-02 16:13:30|11762.79|11762.79|11767.34|11767.34|11767.34|11767.34|11762.79|11762.79|0
1606925620000|2020-12-02 16:13:40|11767.4|11767.4|11767.43|11767.43|11767.7|11767.7|11767.34|11767.34|0
1606925630000|2020-12-02 16:13:50|11767.49|11767.49|11768.57|11768.57|11769.14|11769.14|11767.49|11767.49|0
1606925640000|2020-12-02 16:14:00|11768.45|11768.45|11770.1|11770.1|11770.1|11770.1|11768.22|11768.22|0
1606925650000|2020-12-02 16:14:10|11769.48|11769.48|11767.32|11767.32|11769.48|11769.48|11767.32|11767.32|0
1606925660000|2020-12-02 16:14:20|11767.45|11767.45|11768.44|11768.44|11768.64|11768.64|11767.33|11767.33|0
1606925670000|2020-12-02 16:14:30|11768.37|11768.37|11766.34|11766.34|11768.37|11768.37|11766.34|11766.34|0
1606925680000|2020-12-02 16:14:40|11766.11|11766.11|11766.31|11766.31|11766.31|11766.31|11765.69|11765.69|0
1606925690000|2020-12-02 16:14:50|11766.38|11766.38|11769.28|11769.28|11769.28|11769.28|11766.38|11766.38|0
1606925700000|2020-12-02 16:15:00|11769.15|11769.15|11768.33|11768.33|11769.15|11769.15|11767.03|11767.03|0
1606925710000|2020-12-02 16:15:10|11766.69|11766.69|11766.64|11766.64|11766.76|11766.76|11766.64|11766.64|0
1606925720000|2020-12-02 16:15:20|11766.83|11766.83|11765.5|11765.5|11766.83|11766.83|11765.5|11765.5|0
1606925730000|2020-12-02 16:15:30|11765.21|11765.21|11760.8|11760.8|11765.21|11765.21|11760.8|11760.8|0
1606925740000|2020-12-02 16:15:40|11760.97|11760.97|11758.65|11758.65|11760.97|11760.97|11758.65|11758.65|0
1606925750000|2020-12-02 16:15:50|11759.47|11759.47|11759.35|11759.35|11759.47|11759.47|11759.35|11759.35|0
1606925760000|2020-12-02 16:16:00|11760.18|11760.18|11761|11761|11761|11761|11760.18|11760.18|0
1606925770000|2020-12-02 16:16:10|11761.83|11761.83|11763|11763|11763|11763|11761.35|11761.35|0
1606925780000|2020-12-02 16:16:20|11763.09|11763.09|11765.87|11765.87|11766.25|11766.25|11763.09|11763.09|0
1606925790000|2020-12-02 16:16:30|11765.78|11765.78|11765.51|11765.51|11765.78|11765.78|11765.51|11765.51|0
1606925800000|2020-12-02 16:16:40|11766.34|11766.34|11766.1|11766.1|11766.34|11766.34|11763.87|11763.87|0
1606925810000|2020-12-02 16:16:50|11766.23|11766.23|11766.28|11766.28|11766.57|11766.57|11766.23|11766.23|0
1606925820000|2020-12-02 16:17:00|11766.57|11766.57|11767.56|11767.56|11767.56|11767.56|11766.45|11766.45|0
1606925830000|2020-12-02 16:17:10|11767.44|11767.44|11766.75|11766.75|11767.46|11767.46|11766.64|11766.64|0
1606925840000|2020-12-02 16:17:20|11766.23|11766.23|11763.12|11763.12|11767.16|11767.16|11763.12|11763.12|0
1606925850000|2020-12-02 16:17:30|11762.3|11762.3|11762.3|11762.3|11762.3|11762.3|11762.3|11762.3|0
1606925860000|2020-12-02 16:17:40|11761.47|11761.47|11761.36|11761.36|11761.47|11761.47|11761.36|11761.36|0
1606925870000|2020-12-02 16:17:50|11761.53|11761.53|11763.17|11763.17|11763.17|11763.17|11761.53|11761.53|0
1606925880000|2020-12-02 16:18:00|11764|11764|11761.6|11761.6|11764|11764|11761.6|11761.6|0
1606925890000|2020-12-02 16:18:10|11761.48|11761.48|11760.94|11760.94|11761.48|11761.48|11760.94|11760.94|0
1606925900000|2020-12-02 16:18:20|11761.31|11761.31|11766.33|11766.33|11766.33|11766.33|11760.69|11760.69|0
1606925910000|2020-12-02 16:18:30|11765.51|11765.51|11765.21|11765.21|11765.51|11765.51|11764.61|11764.61|0
1606925920000|2020-12-02 16:18:40|11764.98|11764.98|11764.52|11764.52|11765.34|11765.34|11764.52|11764.52|0
1606925930000|2020-12-02 16:18:50|11764.69|11764.69|11765.26|11765.26|11766.08|11766.08|11764.69|11764.69|0
1606925940000|2020-12-02 16:19:00|11765.59|11765.59|11762.52|11762.52|11765.73|11765.73|11762.49|11762.49|0
1606925950000|2020-12-02 16:19:10|11762.22|11762.22|11762.21|11762.21|11762.22|11762.22|11761.62|11761.62|0
1606925960000|2020-12-02 16:19:20|11762.34|11762.34|11760.99|11760.99|11763.46|11763.46|11760.99|11760.99|0
1606925970000|2020-12-02 16:19:30|11760.17|11760.17|11759|11759|11760.17|11760.17|11755.23|11755.23|0
1606925980000|2020-12-02 16:19:40|11758.81|11758.81|11758.34|11758.34|11759.05|11759.05|11758.34|11758.34|0
1606925990000|2020-12-02 16:19:50|11758.22|11758.22|11759.34|11759.34|11759.34|11759.34|11758.03|11758.03|0
1606926000000|2020-12-02 16:20:00|11758.52|11758.52|11756.17|11756.17|11758.52|11758.52|11756.04|11756.04|0
1606926010000|2020-12-02 16:20:10|11755.97|11755.97|11756.37|11756.37|11756.37|11756.37|11755.71|11755.71|0
1606926020000|2020-12-02 16:20:20|11756.96|11756.96|11759.15|11759.15|11760.8|11760.8|11756.96|11756.96|0
1606926030000|2020-12-02 16:20:30|11758.33|11758.33|11758.21|11758.21|11758.33|11758.33|11758.21|11758.21|0
1606926040000|2020-12-02 16:20:40|11759.04|11759.04|11761.92|11761.92|11762.21|11762.21|11758.09|11758.09|0
1606926050000|2020-12-02 16:20:50|11761.72|11761.72|11763.71|11763.71|11763.71|11763.71|11761.13|11761.13|0
1606926060000|2020-12-02 16:21:00|11762.89|11762.89|11759.19|11759.19|11763.03|11763.03|11759.19|11759.19|0
1606926070000|2020-12-02 16:21:10|11759.04|11759.04|11760.23|11760.23|11760.35|11760.35|11758.83|11758.83|0
1606926080000|2020-12-02 16:21:20|11762.7|11762.7|11762.43|11762.43|11762.7|11762.7|11762.32|11762.32|0
1606926090000|2020-12-02 16:21:30|11759.96|11759.96|11759.83|11759.83|11759.96|11759.96|11759.14|11759.14|0
1606926100000|2020-12-02 16:21:40|11760.03|11760.03|11761.49|11761.49|11761.9|11761.9|11760.03|11760.03|0
1606926110000|2020-12-02 16:21:50|11760.87|11760.87|11760.3|11760.3|11760.87|11760.87|11760.25|11760.25|0
1606926120000|2020-12-02 16:22:00|11760.01|11760.01|11759|11759|11760.01|11760.01|11759|11759|0
1606926130000|2020-12-02 16:22:10|11758.8|11758.8|11758.68|11758.68|11759.38|11759.38|11758.68|11758.68|0
1606926140000|2020-12-02 16:22:20|11758.45|11758.45|11759.75|11759.75|11759.82|11759.82|11758.3|11758.3|0
1606926150000|2020-12-02 16:22:30|11759.99|11759.99|11758.92|11758.92|11760.27|11760.27|11758.92|11758.92|0
1606926160000|2020-12-02 16:22:40|11758.3|11758.3|11758.63|11758.63|11758.63|11758.63|11757.81|11757.81|0
1606926170000|2020-12-02 16:22:50|11757.81|11757.81|11756.96|11756.96|11757.94|11757.94|11756.96|11756.96|0
1606926180000|2020-12-02 16:23:00|11756.68|11756.68|11755.34|11755.34|11756.68|11756.68|11754.06|11754.06|0
1606926190000|2020-12-02 16:23:10|11756.06|11756.06|11759.47|11759.47|11759.47|11759.47|11756.06|11756.06|0
1606926200000|2020-12-02 16:23:20|11759.3|11759.3|11759.46|11759.46|11760.07|11760.07|11759.01|11759.01|0
1606926210000|2020-12-02 16:23:30|11759.94|11759.94|11760.54|11760.54|11760.71|11760.71|11759.88|11759.88|0
1606926220000|2020-12-02 16:23:40|11760.48|11760.48|11760.51|11760.51|11762.06|11762.06|11760.41|11760.41|0
1606926230000|2020-12-02 16:23:50|11760.6|11760.6|11760.77|11760.77|11760.77|11760.77|11760.6|11760.6|0
1606926240000|2020-12-02 16:24:00|11761.21|11761.21|11761.18|11761.18|11761.28|11761.28|11760.35|11760.35|0
1606926250000|2020-12-02 16:24:10|11761.06|11761.06|11759.2|11759.2|11761.06|11761.06|11759.12|11759.12|0
1606926260000|2020-12-02 16:24:20|11759.05|11759.05|11759.38|11759.38|11760|11760|11759.05|11759.05|0
1606926270000|2020-12-02 16:24:30|11759.56|11759.56|11757.81|11757.81|11760.38|11760.38|11757.23|11757.23|0
1606926280000|2020-12-02 16:24:40|11758.68|11758.68|11757.09|11757.09|11759.22|11759.22|11757.09|11757.09|0
1606926290000|2020-12-02 16:24:50|11756.97|11756.97|11755.12|11755.12|11756.97|11756.97|11753.47|11753.47|0
1606926300000|2020-12-02 16:25:00|11755.21|11755.21|11756.16|11756.16|11756.55|11756.55|11755.21|11755.21|0
1606926310000|2020-12-02 16:25:10|11756.33|11756.33|11759.32|11759.32|11759.57|11759.57|11756.16|11756.16|0
1606926320000|2020-12-02 16:25:20|11759.09|11759.09|11759.89|11759.89|11760.91|11760.91|11758.61|11758.61|0
1606926330000|2020-12-02 16:25:30|11760.27|11760.27|11759.53|11759.53|11760.74|11760.74|11759.09|11759.09|0
1606926340000|2020-12-02 16:25:40|11759.73|11759.73|11761.1|11761.1|11761.1|11761.1|11759.73|11759.73|0
1606926350000|2020-12-02 16:25:50|11759.46|11759.46|11757.97|11757.97|11759.46|11759.46|11754.42|11754.42|0
1606926360000|2020-12-02 16:26:00|11758.14|11758.14|11759.81|11759.81|11760.2|11760.2|11758.14|11758.14|0
1606926370000|2020-12-02 16:26:10|11761.46|11761.46|11759.52|11759.52|11761.46|11761.46|11759.52|11759.52|0
1606926380000|2020-12-02 16:26:20|11759.55|11759.55|11759.02|11759.02|11759.55|11759.55|11759.02|11759.02|0
1606926390000|2020-12-02 16:26:30|11758.85|11758.85|11759.39|11759.39|11759.68|11759.68|11756.91|11756.91|0
1606926400000|2020-12-02 16:26:40|11759.19|11759.19|11761.58|11761.58|11761.58|11761.58|11759.19|11759.19|0
1606926410000|2020-12-02 16:26:50|11761.92|11761.92|11761.22|11761.22|11762.75|11762.75|11761.22|11761.22|0
1606926420000|2020-12-02 16:27:00|11760.99|11760.99|11760.56|11760.56|11761.35|11761.35|11760.56|11760.56|0
1606926430000|2020-12-02 16:27:10|11760.42|11760.42|11761.76|11761.76|11762.7|11762.7|11760.42|11760.42|0
1606926440000|2020-12-02 16:27:20|11761.79|11761.79|11762.75|11762.75|11763.17|11763.17|11761.79|11761.79|0
1606926450000|2020-12-02 16:27:30|11764.39|11764.39|11767.13|11767.13|11767.27|11767.27|11764.39|11764.39|0
1606926460000|2020-12-02 16:27:40|11766.6|11766.6|11766.62|11766.62|11767|11767|11766.02|11766.02|0
1606926470000|2020-12-02 16:27:50|11766.96|11766.96|11770.87|11770.87|11770.87|11770.87|11766.76|11766.76|0
1606926480000|2020-12-02 16:28:00|11770.73|11770.73|11768.07|11768.07|11770.96|11770.96|11768.07|11768.07|0
1606926490000|2020-12-02 16:28:10|11768.54|11768.54|11767.72|11767.72|11770.21|11770.21|11767.57|11767.57|0
1606926500000|2020-12-02 16:28:20|11766.07|11766.07|11765.26|11765.26|11769.38|11769.38|11765.26|11765.26|0
1606926510000|2020-12-02 16:28:30|11765.15|11765.15|11765.43|11765.43|11766.44|11766.44|11764.77|11764.77|0
1606926520000|2020-12-02 16:28:40|11765.07|11765.07|11766.19|11766.19|11766.19|11766.19|11764.93|11764.93|0
1606926530000|2020-12-02 16:28:50|11766.55|11766.55|11763.79|11763.79|11767.43|11767.43|11763.41|11763.41|0
1606926540000|2020-12-02 16:29:00|11764.02|11764.02|11758.46|11758.46|11764.85|11764.85|11756.13|11756.13|0
1606926550000|2020-12-02 16:29:10|11757.91|11757.91|11756.22|11756.22|11757.91|11757.91|11754.49|11754.49|0
1606926560000|2020-12-02 16:29:20|11753.75|11753.75|11755.27|11755.27|11756.19|11756.19|11753.21|11753.21|0
1606926570000|2020-12-02 16:29:30|11755.24|11755.24|11760.3|11760.3|11762|11762|11754.26|11754.26|0
1606926580000|2020-12-02 16:29:40|11759.56|11759.56|11757.07|11757.07|11763.09|11763.09|11757.07|11757.07|0
1606926590000|2020-12-02 16:29:50|11757.69|11757.69|11752|11752|11758.07|11758.07|11751.85|11751.85|0
1606983300000|2020-12-03 08:15:00|11784.95|11784.95|11784.51|11784.51|11786.16|11786.16|11784.01|11784.01|0
1606983310000|2020-12-03 08:15:10|11784.14|11784.14|11783.75|11783.75|11784.4|11784.4|11782.63|11782.63|0
1606983320000|2020-12-03 08:15:20|11784.48|11784.48|11787.26|11787.26|11787.88|11787.88|11784.48|11784.48|0
1606983330000|2020-12-03 08:15:30|11787.17|11787.17|11787.1|11787.1|11787.17|11787.17|11787.02|11787.02|0
1606983340000|2020-12-03 08:15:40|11786.64|11786.64|11786.97|11786.97|11786.97|11786.97|11786.64|11786.64|0
1606983350000|2020-12-03 08:15:50|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|0
1606983360000|2020-12-03 08:16:00|11785.73|11785.73|11782.44|11782.44|11785.73|11785.73|11781.48|11781.48|0
1606983370000|2020-12-03 08:16:10|11781.96|11781.96|11781.62|11781.62|11781.96|11781.96|11781.44|11781.44|0
1606983380000|2020-12-03 08:16:20|11781.34|11781.34|11784.13|11784.13|11784.41|11784.41|11781.06|11781.06|0
1606983390000|2020-12-03 08:16:30|11784.75|11784.75|11784|11784|11784.75|11784.75|11784|11784|0
1606983400000|2020-12-03 08:16:40|11783.81|11783.81|11781.65|11781.65|11783.81|11783.81|11781.01|11781.01|0
1606983410000|2020-12-03 08:16:50|11781.18|11781.18|11781.51|11781.51|11781.51|11781.51|11781.18|11781.18|0
1606983420000|2020-12-03 08:17:00|11782.56|11782.56|11783.44|11783.44|11783.44|11783.44|11782.44|11782.44|0
1606983440000|2020-12-03 08:17:20|11783.91|11783.91|11783.91|11783.91|11783.91|11783.91|11783.91|11783.91|0
1606983450000|2020-12-03 08:17:30|11783.28|11783.28|11781.03|11781.03|11783.28|11783.28|11780.19|11780.19|0
1606983460000|2020-12-03 08:17:40|11782.48|11782.48|11784.72|11784.72|11784.72|11784.72|11782.33|11782.33|0
1606983470000|2020-12-03 08:17:50|11784.58|11784.58|11785.08|11785.08|11785.08|11785.08|11784.4|11784.4|0
1606983480000|2020-12-03 08:18:00|11788.19|11788.19|11787.25|11787.25|11788.19|11788.19|11786.78|11786.78|0
1606983490000|2020-12-03 08:18:10|11787.49|11787.49|11787.22|11787.22|11787.49|11787.49|11784.95|11784.95|0
1606983500000|2020-12-03 08:18:20|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|0
1606983510000|2020-12-03 08:18:30|11787.31|11787.31|11790.7|11790.7|11790.7|11790.7|11787.31|11787.31|0
1606983520000|2020-12-03 08:18:40|11790.55|11790.55|11793.9|11793.9|11793.9|11793.9|11790.55|11790.55|0
1606983530000|2020-12-03 08:18:50|11794.89|11794.89|11797.15|11797.15|11797.44|11797.44|11794.79|11794.79|0
1606983540000|2020-12-03 08:19:00|11796.71|11796.71|11798.83|11798.83|11798.83|11798.83|11796.71|11796.71|0
1606983550000|2020-12-03 08:19:10|11798.91|11798.91|11800.1|11800.1|11800.1|11800.1|11798.91|11798.91|0
1606983560000|2020-12-03 08:19:20|11799.74|11799.74|11799.53|11799.53|11799.82|11799.82|11799.18|11799.18|0
1606983570000|2020-12-03 08:19:30|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|0
1606983580000|2020-12-03 08:19:40|11802.91|11802.91|11802.27|11802.27|11802.91|11802.91|11802.27|11802.27|0
1606983600000|2020-12-03 08:20:00|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|0
1606983610000|2020-12-03 08:20:10|11803.29|11803.29|11803|11803|11803.29|11803.29|11803|11803|0
1606983620000|2020-12-03 08:20:20|11802.56|11802.56|11802.56|11802.56|11802.56|11802.56|11802.56|11802.56|0
1606983630000|2020-12-03 08:20:30|11802.39|11802.39|11804.85|11804.85|11805.19|11805.19|11802.39|11802.39|0
1606983640000|2020-12-03 08:20:40|11805.04|11805.04|11805.58|11805.58|11805.58|11805.58|11803.93|11803.93|0
1606983650000|2020-12-03 08:20:50|11805.46|11805.46|11803.55|11803.55|11805.58|11805.58|11803.55|11803.55|0
1606983660000|2020-12-03 08:21:00|11803.08|11803.08|11802.07|11802.07|11803.08|11803.08|11801.87|11801.87|0
1606983670000|2020-12-03 08:21:10|11802.63|11802.63|11798.26|11798.26|11803.08|11803.08|11797.5|11797.5|0
1606983680000|2020-12-03 08:21:20|11797.81|11797.81|11796.53|11796.53|11797.81|11797.81|11796.53|11796.53|0
1606983690000|2020-12-03 08:21:30|11798.18|11798.18|11797.29|11797.29|11799|11799|11797.29|11797.29|0
1606983700000|2020-12-03 08:21:40|11797.58|11797.58|11797.39|11797.39|11797.58|11797.58|11797.39|11797.39|0
1606983710000|2020-12-03 08:21:50|11796.92|11796.92|11795.59|11795.59|11796.92|11796.92|11795.59|11795.59|0
1606983720000|2020-12-03 08:22:00|11798.06|11798.06|11798.45|11798.45|11798.45|11798.45|11796.41|11796.41|0
1606983730000|2020-12-03 08:22:10|11796.8|11796.8|11790.22|11790.22|11796.8|11796.8|11790.22|11790.22|0
1606983740000|2020-12-03 08:22:20|11790.24|11790.24|11793.3|11793.3|11793.3|11793.3|11789.77|11789.77|0
1606983750000|2020-12-03 08:22:30|11792.94|11792.94|11791.63|11791.63|11792.94|11792.94|11790.81|11790.81|0
1606983760000|2020-12-03 08:22:40|11791.99|11791.99|11791.56|11791.56|11791.99|11791.99|11791.05|11791.05|0
1606983770000|2020-12-03 08:22:50|11791.84|11791.84|11791.84|11791.84|11791.84|11791.84|11791.84|11791.84|0
1606983790000|2020-12-03 08:23:10|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|0
1606983810000|2020-12-03 08:23:30|11792.72|11792.72|11792.25|11792.25|11792.72|11792.72|11792.25|11792.25|0
1606983820000|2020-12-03 08:23:40|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|0
1606983830000|2020-12-03 08:23:50|11791.97|11791.97|11791.97|11791.97|11791.97|11791.97|11791.97|11791.97|0
1606983840000|2020-12-03 08:24:00|11792.59|11792.59|11794.16|11794.16|11794.16|11794.16|11792.59|11792.59|0
1606983860000|2020-12-03 08:24:20|11794.33|11794.33|11794.33|11794.33|11794.33|11794.33|11794.33|11794.33|0
1606983870000|2020-12-03 08:24:30|11794.67|11794.67|11796.36|11796.36|11796.65|11796.65|11794.67|11794.67|0
1606983880000|2020-12-03 08:24:40|11796.83|11796.83|11799.34|11799.34|11799.34|11799.34|11796.83|11796.83|0
1606983890000|2020-12-03 08:24:50|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|11798.51|0
1606983900000|2020-12-03 08:25:00|11797.89|11797.89|11797.27|11797.27|11798.79|11798.79|11797.27|11797.27|0
1606983910000|2020-12-03 08:25:10|11797.61|11797.61|11800.1|11800.1|11800.1|11800.1|11797.61|11797.61|0
1606983920000|2020-12-03 08:25:20|11799.91|11799.91|11801.8|11801.8|11801.8|11801.8|11799.91|11799.91|0
1606983930000|2020-12-03 08:25:30|11801.57|11801.57|11804.28|11804.28|11804.28|11804.28|11801.57|11801.57|0
1606983940000|2020-12-03 08:25:40|11804.08|11804.08|11802.21|11802.21|11804.08|11804.08|11801.98|11801.98|0
1606983950000|2020-12-03 08:25:50|11802.48|11802.48|11802|11802|11802.48|11802.48|11801.83|11801.83|0
1606983960000|2020-12-03 08:26:00|11801.17|11801.17|11803.17|11803.17|11803.17|11803.17|11801.17|11801.17|0
1606983970000|2020-12-03 08:26:10|11803.68|11803.68|11803.61|11803.61|11803.68|11803.68|11803.61|11803.61|0
1606983980000|2020-12-03 08:26:20|11803.23|11803.23|11803|11803|11803.23|11803.23|11803|11803|0
1606983990000|2020-12-03 08:26:30|11803.76|11803.76|11805.73|11805.73|11806.35|11806.35|11803.76|11803.76|0
1606984000000|2020-12-03 08:26:40|11804.49|11804.49|11804.49|11804.49|11804.49|11804.49|11804.49|11804.49|0
1606984010000|2020-12-03 08:26:50|11804.3|11804.3|11801.72|11801.72|11804.94|11804.94|11801.72|11801.72|0
1606984020000|2020-12-03 08:27:00|11801.25|11801.25|11800.67|11800.67|11801.25|11801.25|11800.67|11800.67|0
1606984030000|2020-12-03 08:27:10|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|0
1606984040000|2020-12-03 08:27:20|11799.98|11799.98|11802.5|11802.5|11802.5|11802.5|11799.74|11799.74|0
1606984050000|2020-12-03 08:27:30|11802.73|11802.73|11805.43|11805.43|11805.51|11805.51|11802.73|11802.73|0
1606984060000|2020-12-03 08:27:40|11805.53|11805.53|11805.6|11805.6|11805.79|11805.79|11805.53|11805.53|0
1606984070000|2020-12-03 08:27:50|11805.33|11805.33|11804.72|11804.72|11805.33|11805.33|11804.72|11804.72|0
1606984080000|2020-12-03 08:28:00|11805.24|11805.24|11804.9|11804.9|11805.24|11805.24|11804.9|11804.9|0
1606984090000|2020-12-03 08:28:10|11805.25|11805.25|11805.31|11805.31|11805.65|11805.65|11805.25|11805.25|0
1606984100000|2020-12-03 08:28:20|11806.9|11806.9|11808.1|11808.1|11808.1|11808.1|11806.9|11806.9|0
1606984110000|2020-12-03 08:28:30|11808.8|11808.8|11808.36|11808.36|11808.8|11808.8|11808.36|11808.36|0
1606984120000|2020-12-03 08:28:40|11808.63|11808.63|11809.15|11809.15|11809.97|11809.97|11808.63|11808.63|0
1606984130000|2020-12-03 08:28:50|11809.97|11809.97|11813.68|11813.68|11813.71|11813.71|11809.97|11809.97|0
1606984140000|2020-12-03 08:29:00|11813.15|11813.15|11810.84|11810.84|11813.15|11813.15|11810.58|11810.58|0
1606984150000|2020-12-03 08:29:10|11809.19|11809.19|11811.39|11811.39|11811.39|11811.39|11809.19|11809.19|0
1606984160000|2020-12-03 08:29:20|11811.11|11811.11|11812.28|11812.28|11812.28|11812.28|11810.88|11810.88|0
1606984170000|2020-12-03 08:29:30|11811.46|11811.46|11810.79|11810.79|11811.68|11811.68|11810.04|11810.04|0
1606984180000|2020-12-03 08:29:40|11809.97|11809.97|11810.79|11810.79|11810.79|11810.79|11809.97|11809.97|0
1606984190000|2020-12-03 08:29:50|11811.3|11811.3|11809.82|11809.82|11811.47|11811.47|11809.82|11809.82|0
1606984200000|2020-12-03 08:30:00|11809|11809|11805.32|11805.32|11809.82|11809.82|11805.32|11805.32|0
1606984210000|2020-12-03 08:30:10|11806.41|11806.41|11806.85|11806.85|11806.85|11806.85|11806.17|11806.17|0
1606984220000|2020-12-03 08:30:20|11807|11807|11807|11807|11807|11807|11807|11807|0
1606984230000|2020-12-03 08:30:30|11807.37|11807.37|11808.67|11808.67|11808.67|11808.67|11807.37|11807.37|0
1606984240000|2020-12-03 08:30:40|11808.96|11808.96|11810.16|11810.16|11810.16|11810.16|11808.96|11808.96|0
1606984250000|2020-12-03 08:30:50|11810.53|11810.53|11810.59|11810.59|11810.59|11810.59|11810.53|11810.53|0
1606984260000|2020-12-03 08:31:00|11810.25|11810.25|11814|11814|11814.24|11814.24|11810.12|11810.12|0
1606984270000|2020-12-03 08:31:10|11813.77|11813.77|11813.61|11813.61|11815.2|11815.2|11813.41|11813.41|0
1606984280000|2020-12-03 08:31:20|11812.74|11812.74|11810.38|11810.38|11813.37|11813.37|11810.38|11810.38|0
1606984290000|2020-12-03 08:31:30|11810.11|11810.11|11810.94|11810.94|11810.94|11810.94|11810.11|11810.11|0
1606984300000|2020-12-03 08:31:40|11810.43|11810.43|11810.29|11810.29|11810.43|11810.43|11810.29|11810.29|0
1606984320000|2020-12-03 08:32:00|11809.47|11809.47|11809|11809|11809.47|11809.47|11809|11809|0
1606984330000|2020-12-03 08:32:10|11808.8|11808.8|11806.98|11806.98|11808.8|11808.8|11806.98|11806.98|0
1606984340000|2020-12-03 08:32:20|11806.72|11806.72|11806.72|11806.72|11806.72|11806.72|11806.72|11806.72|0
1606984350000|2020-12-03 08:32:30|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|0
1606984360000|2020-12-03 08:32:40|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|0
1606984380000|2020-12-03 08:33:00|11806.95|11806.95|11807.1|11807.1|11807.54|11807.54|11806.95|11806.95|0
1606984390000|2020-12-03 08:33:10|11807.3|11807.3|11807.3|11807.3|11807.3|11807.3|11807.3|11807.3|0
1606984400000|2020-12-03 08:33:20|11806.9|11806.9|11805.46|11805.46|11806.9|11806.9|11805.46|11805.46|0
1606984410000|2020-12-03 08:33:30|11805.63|11805.63|11803.78|11803.78|11805.7|11805.7|11803.78|11803.78|0
1606984420000|2020-12-03 08:33:40|11803.42|11803.42|11803.33|11803.33|11803.59|11803.59|11803.33|11803.33|0
1606984430000|2020-12-03 08:33:50|11803.04|11803.04|11802.58|11802.58|11803.04|11803.04|11802.38|11802.38|0
1606984440000|2020-12-03 08:34:00|11802.67|11802.67|11802.93|11802.93|11802.93|11802.93|11802.67|11802.67|0
1606984450000|2020-12-03 08:34:10|11803.55|11803.55|11803.43|11803.43|11803.55|11803.55|11803.43|11803.43|0
1606984470000|2020-12-03 08:34:30|11803.31|11803.31|11803.51|11803.51|11804.13|11804.13|11803.31|11803.31|0
1606984480000|2020-12-03 08:34:40|11803.39|11803.39|11803.79|11803.79|11803.79|11803.79|11803.27|11803.27|0
1606984490000|2020-12-03 08:34:50|11805.44|11805.44|11803.39|11803.39|11805.44|11805.44|11803.39|11803.39|0
1606984500000|2020-12-03 08:35:00|11804.21|11804.21|11805.21|11805.21|11806.15|11806.15|11804.21|11804.21|0
1606984510000|2020-12-03 08:35:10|11804.83|11804.83|11805.77|11805.77|11805.77|11805.77|11804.83|11804.83|0
1606984520000|2020-12-03 08:35:20|11806.12|11806.12|11806.24|11806.24|11806.24|11806.24|11806.12|11806.12|0
1606984530000|2020-12-03 08:35:30|11805.95|11805.95|11805.95|11805.95|11805.95|11805.95|11805.95|11805.95|0
1606984540000|2020-12-03 08:35:40|11806.77|11806.77|11807|11807|11807.23|11807.23|11806.77|11806.77|0
1606984550000|2020-12-03 08:35:50|11806.34|11806.34|11804.82|11804.82|11806.34|11806.34|11804.82|11804.82|0
1606984560000|2020-12-03 08:36:00|11803.99|11803.99|11802.51|11802.51|11804.09|11804.09|11802.51|11802.51|0
1606984570000|2020-12-03 08:36:10|11802.43|11802.43|11802.49|11802.49|11802.49|11802.49|11802.36|11802.36|0
1606984580000|2020-12-03 08:36:20|11802.05|11802.05|11802.15|11802.15|11802.15|11802.15|11802.05|11802.05|0
1606984590000|2020-12-03 08:36:30|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|0
1606984600000|2020-12-03 08:36:40|11803.54|11803.54|11803.54|11803.54|11803.54|11803.54|11803.54|11803.54|0
1606984620000|2020-12-03 08:37:00|11806.01|11806.01|11806.01|11806.01|11806.01|11806.01|11806.01|11806.01|0
1606984630000|2020-12-03 08:37:10|11806.09|11806.09|11805.97|11805.97|11806.2|11806.2|11805.62|11805.62|0
1606984640000|2020-12-03 08:37:20|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|0
1606984650000|2020-12-03 08:37:30|11808.03|11808.03|11808.84|11808.84|11809.08|11809.08|11808.03|11808.03|0
1606984660000|2020-12-03 08:37:40|11805.54|11805.54|11802.25|11802.25|11805.54|11805.54|11802.25|11802.25|0
1606984670000|2020-12-03 08:37:50|11802.54|11802.54|11802.25|11802.25|11802.54|11802.54|11802.25|11802.25|0
1606984680000|2020-12-03 08:38:00|11801.96|11801.96|11801.96|11801.96|11801.96|11801.96|11801.96|11801.96|0
1606984690000|2020-12-03 08:38:10|11801.77|11801.77|11802.1|11802.1|11802.1|11802.1|11801.77|11801.77|0
1606984700000|2020-12-03 08:38:20|11803.12|11803.12|11802.95|11802.95|11803.12|11803.12|11802.95|11802.95|0
1606984710000|2020-12-03 08:38:30|11803.33|11803.33|11802.85|11802.85|11803.33|11803.33|11802.85|11802.85|0
1606984720000|2020-12-03 08:38:40|11802.57|11802.57|11800.34|11800.34|11802.57|11802.57|11800.34|11800.34|0
1606984730000|2020-12-03 08:38:50|11800.57|11800.57|11799.75|11799.75|11800.57|11800.57|11799.75|11799.75|0
1606984740000|2020-12-03 08:39:00|11799.37|11799.37|11797.13|11797.13|11799.37|11799.37|11797.13|11797.13|0
1606984750000|2020-12-03 08:39:10|11796.79|11796.79|11797.94|11797.94|11798.76|11798.76|11796.65|11796.65|0
1606984760000|2020-12-03 08:39:20|11797.47|11797.47|11797.11|11797.11|11797.47|11797.47|11796.41|11796.41|0
1606984770000|2020-12-03 08:39:30|11796.88|11796.88|11798.19|11798.19|11798.19|11798.19|11796.63|11796.63|0
1606984780000|2020-12-03 08:39:40|11797.95|11797.95|11798.14|11798.14|11798.14|11798.14|11797.95|11797.95|0
1606984790000|2020-12-03 08:39:50|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|0
1606984800000|2020-12-03 08:40:00|11794.58|11794.58|11794.39|11794.39|11794.58|11794.58|11794.39|11794.39|0
1606984820000|2020-12-03 08:40:20|11796.86|11796.86|11797.17|11797.17|11797.17|11797.17|11796.64|11796.64|0
1606984850000|2020-12-03 08:40:50|11795.52|11795.52|11794.7|11794.7|11795.52|11795.52|11794.7|11794.7|0
1606984860000|2020-12-03 08:41:00|11794.15|11794.15|11792.73|11792.73|11794.15|11794.15|11792.51|11792.51|0
1606984870000|2020-12-03 08:41:10|11792.38|11792.38|11791.97|11791.97|11792.38|11792.38|11791.97|11791.97|0
1606984880000|2020-12-03 08:41:20|11793.61|11793.61|11795.25|11795.25|11795.25|11795.25|11793.61|11793.61|0
1606984890000|2020-12-03 08:41:30|11795.51|11795.51|11795.16|11795.16|11795.75|11795.75|11795.16|11795.16|0
1606984900000|2020-12-03 08:41:40|11794.34|11794.34|11792.21|11792.21|11794.34|11794.34|11791.03|11791.03|0
1606984910000|2020-12-03 08:41:50|11792.57|11792.57|11792.57|11792.57|11792.57|11792.57|11792.21|11792.21|0
1606984920000|2020-12-03 08:42:00|11794.49|11794.49|11793.9|11793.9|11794.49|11794.49|11793.9|11793.9|0
1606984930000|2020-12-03 08:42:10|11793.43|11793.43|11794.68|11794.68|11794.91|11794.91|11793.43|11793.43|0
1606984940000|2020-12-03 08:42:20|11794.97|11794.97|11793.39|11793.39|11794.97|11794.97|11793.39|11793.39|0
1606984950000|2020-12-03 08:42:30|11794.21|11794.21|11794.45|11794.45|11794.45|11794.45|11794.21|11794.21|0
1606984960000|2020-12-03 08:42:40|11794.22|11794.22|11793.86|11793.86|11794.22|11794.22|11793.04|11793.04|0
1606984970000|2020-12-03 08:42:50|11793.04|11793.04|11794.54|11794.54|11794.54|11794.54|11793.04|11793.04|0
1606984980000|2020-12-03 08:43:00|11793.72|11793.72|11793.64|11793.64|11794.9|11794.9|11793.64|11793.64|0
1606984990000|2020-12-03 08:43:10|11793.17|11793.17|11793.46|11793.46|11793.46|11793.46|11793.17|11793.17|0
1606985000000|2020-12-03 08:43:20|11793.17|11793.17|11793.17|11793.17|11793.17|11793.17|11793.17|11793.17|0
1606985010000|2020-12-03 08:43:30|11792.49|11792.49|11792.93|11792.93|11792.93|11792.93|11791.8|11791.8|0
1606985020000|2020-12-03 08:43:40|11793.22|11793.22|11794.86|11794.86|11794.86|11794.86|11793.16|11793.16|0
1606985030000|2020-12-03 08:43:50|11795.2|11795.2|11795.2|11795.2|11795.2|11795.2|11795.2|11795.2|0
1606985040000|2020-12-03 08:44:00|11796.15|11796.15|11796.72|11796.72|11796.72|11796.72|11796.15|11796.15|0
1606985050000|2020-12-03 08:44:10|11796.89|11796.89|11797.09|11797.09|11797.09|11797.09|11796.89|11796.89|0
1606985060000|2020-12-03 08:44:20|11796.8|11796.8|11796.8|11796.8|11796.8|11796.8|11796.8|11796.8|0
1606985070000|2020-12-03 08:44:30|11796.92|11796.92|11796.96|11796.96|11796.96|11796.96|11796.45|11796.45|0
1606985080000|2020-12-03 08:44:40|11796.82|11796.82|11797.29|11797.29|11797.29|11797.29|11796.82|11796.82|0
1606985100000|2020-12-03 08:45:00|11797.63|11797.63|11799.22|11799.22|11799.22|11799.22|11797.63|11797.63|0
1606985110000|2020-12-03 08:45:10|11799.51|11799.51|11799.39|11799.39|11799.51|11799.51|11799.27|11799.27|0
1606985120000|2020-12-03 08:45:20|11799.93|11799.93|11799.83|11799.83|11799.93|11799.93|11799.55|11799.55|0
1606985130000|2020-12-03 08:45:30|11800.12|11800.12|11799.84|11799.84|11800.75|11800.75|11799.84|11799.84|0
1606985140000|2020-12-03 08:45:40|11799.5|11799.5|11799.5|11799.5|11799.5|11799.5|11799.5|11799.5|0
1606985150000|2020-12-03 08:45:50|11799.16|11799.16|11798.54|11798.54|11799.16|11799.16|11798.01|11798.01|0
1606985170000|2020-12-03 08:46:10|11798.83|11798.83|11798.98|11798.98|11798.98|11798.98|11798.69|11798.69|0
1606985180000|2020-12-03 08:46:20|11799.12|11799.12|11803.04|11803.04|11803.04|11803.04|11799.12|11799.12|0
1606985200000|2020-12-03 08:46:40|11803.28|11803.28|11803.51|11803.51|11803.51|11803.51|11803.28|11803.28|0
1606985210000|2020-12-03 08:46:50|11803.75|11803.75|11804.22|11804.22|11804.22|11804.22|11803.75|11803.75|0
1606985220000|2020-12-03 08:47:00|11804.73|11804.73|11804.53|11804.53|11804.97|11804.97|11804.53|11804.53|0
1606985240000|2020-12-03 08:47:20|11803.39|11803.39|11807.84|11807.84|11807.95|11807.95|11802.88|11802.88|0
1606985250000|2020-12-03 08:47:30|11808.07|11808.07|11807.84|11807.84|11808.07|11808.07|11807.84|11807.84|0
1606985260000|2020-12-03 08:47:40|11807.55|11807.55|11808.02|11808.02|11808.02|11808.02|11807.55|11807.55|0
1606985270000|2020-12-03 08:47:50|11808.25|11808.25|11808.25|11808.25|11808.25|11808.25|11808.25|11808.25|0
1606985290000|2020-12-03 08:48:10|11807.44|11807.44|11807.74|11807.74|11808.08|11808.08|11807.44|11807.44|0
1606985300000|2020-12-03 08:48:20|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|0
1606985310000|2020-12-03 08:48:30|11807.36|11807.36|11806.8|11806.8|11807.59|11807.59|11806.8|11806.8|0
1606985320000|2020-12-03 08:48:40|11806.56|11806.56|11805.82|11805.82|11806.56|11806.56|11805.82|11805.82|0
1606985330000|2020-12-03 08:48:50|11807.47|11807.47|11807.2|11807.2|11807.47|11807.47|11807.2|11807.2|0
1606985340000|2020-12-03 08:49:00|11806.72|11806.72|11803.4|11803.4|11807.34|11807.34|11803.11|11803.11|0
1606985350000|2020-12-03 08:49:10|11803.93|11803.93|11803.76|11803.76|11804.22|11804.22|11803.76|11803.76|0
1606985360000|2020-12-03 08:49:20|11803.95|11803.95|11803.22|11803.22|11804.05|11804.05|11803.22|11803.22|0
1606985370000|2020-12-03 08:49:30|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|0
1606985380000|2020-12-03 08:49:40|11803.68|11803.68|11803.88|11803.88|11803.88|11803.88|11803.68|11803.68|0
1606985390000|2020-12-03 08:49:50|11804.15|11804.15|11804.15|11804.15|11804.15|11804.15|11804.15|11804.15|0
1606985410000|2020-12-03 08:50:10|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|0
1606985420000|2020-12-03 08:50:20|11804.7|11804.7|11803.8|11803.8|11804.7|11804.7|11803.8|11803.8|0
1606985430000|2020-12-03 08:50:30|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|0
1606985450000|2020-12-03 08:50:50|11804.16|11804.16|11804.78|11804.78|11804.78|11804.78|11804.16|11804.16|0
1606985460000|2020-12-03 08:51:00|11804.64|11804.64|11805.32|11805.32|11805.44|11805.44|11804.64|11804.64|0
1606985470000|2020-12-03 08:51:10|11805.83|11805.83|11807.48|11807.48|11807.48|11807.48|11805.83|11805.83|0
1606985480000|2020-12-03 08:51:20|11807.75|11807.75|11808.34|11808.34|11808.34|11808.34|11807.75|11807.75|0
1606985490000|2020-12-03 08:51:30|11808.81|11808.81|11808.57|11808.57|11808.81|11808.81|11808.57|11808.57|0
1606985510000|2020-12-03 08:51:50|11809.2|11809.2|11808.3|11808.3|11809.2|11809.2|11808.3|11808.3|0
1606985530000|2020-12-03 08:52:10|11808.47|11808.47|11808.09|11808.09|11808.47|11808.47|11808.09|11808.09|0
1606985550000|2020-12-03 08:52:30|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|0
1606985560000|2020-12-03 08:52:40|11808.26|11808.26|11808.55|11808.55|11808.55|11808.55|11808.26|11808.26|0
1606985580000|2020-12-03 08:53:00|11808.32|11808.32|11808.32|11808.32|11808.32|11808.32|11808.32|11808.32|0
1606985600000|2020-12-03 08:53:20|11807.52|11807.52|11806.33|11806.33|11807.52|11807.52|11805.49|11805.49|0
1606985610000|2020-12-03 08:53:30|11805.99|11805.99|11805.7|11805.7|11805.99|11805.99|11805.7|11805.7|0
1606985620000|2020-12-03 08:53:40|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|0
1606985630000|2020-12-03 08:53:50|11805.59|11805.59|11805.42|11805.42|11805.59|11805.59|11805.42|11805.42|0
1606985640000|2020-12-03 08:54:00|11805.62|11805.62|11805.09|11805.09|11805.62|11805.62|11805.09|11805.09|0
1606985650000|2020-12-03 08:54:10|11806.54|11806.54|11805.68|11805.68|11806.54|11806.54|11805.45|11805.45|0
1606985660000|2020-12-03 08:54:20|11806.51|11806.51|11806.51|11806.51|11806.51|11806.51|11806.51|11806.51|0
1606985670000|2020-12-03 08:54:30|11806.22|11806.22|11806.24|11806.24|11807.04|11807.04|11806.22|11806.22|0
1606985680000|2020-12-03 08:54:40|11806.05|11806.05|11803.75|11803.75|11806.05|11806.05|11803.75|11803.75|0
1606985690000|2020-12-03 08:54:50|11801.28|11801.28|11800.78|11800.78|11801.28|11801.28|11800.78|11800.78|0
1606985700000|2020-12-03 08:55:00|11799.72|11799.72|11798.95|11798.95|11799.77|11799.77|11798.95|11798.95|0
1606985710000|2020-12-03 08:55:10|11798.33|11798.33|11797.91|11797.91|11798.33|11798.33|11797.7|11797.7|0
1606985720000|2020-12-03 08:55:20|11798.03|11798.03|11798.17|11798.17|11798.17|11798.17|11798.03|11798.03|0
1606985730000|2020-12-03 08:55:30|11797.93|11797.93|11797.93|11797.93|11797.93|11797.93|11797.93|11797.93|0
1606985740000|2020-12-03 08:55:40|11798.12|11798.12|11798.46|11798.46|11798.46|11798.46|11798.12|11798.12|0
1606985760000|2020-12-03 08:56:00|11798.82|11798.82|11800.07|11800.07|11800.07|11800.07|11798.82|11798.82|0
1606985770000|2020-12-03 08:56:10|11799.25|11799.25|11800.36|11800.36|11800.36|11800.36|11799.25|11799.25|0
1606985780000|2020-12-03 08:56:20|11800.02|11800.02|11800.44|11800.44|11800.97|11800.97|11799.55|11799.55|0
1606985790000|2020-12-03 08:56:30|11799.97|11799.97|11800.13|11800.13|11800.13|11800.13|11799.24|11799.24|0
1606985800000|2020-12-03 08:56:40|11800.26|11800.26|11800.17|11800.17|11800.99|11800.99|11799.35|11799.35|0
1606985810000|2020-12-03 08:56:50|11799.88|11799.88|11800.48|11800.48|11800.48|11800.48|11799.88|11799.88|0
1606985820000|2020-12-03 08:57:00|11800.41|11800.41|11800.47|11800.47|11800.47|11800.47|11800.41|11800.41|0
1606985850000|2020-12-03 08:57:30|11800.24|11800.24|11798.59|11798.59|11800.24|11800.24|11798.59|11798.59|0
1606985860000|2020-12-03 08:57:40|11798.25|11798.25|11798.25|11798.25|11798.25|11798.25|11798.25|11798.25|0
1606985870000|2020-12-03 08:57:50|11798.63|11798.63|11798.25|11798.25|11798.63|11798.63|11798.25|11798.25|0
1606985880000|2020-12-03 08:58:00|11798.01|11798.01|11797.98|11797.98|11798.01|11798.01|11797.72|11797.72|0
1606985900000|2020-12-03 08:58:20|11798.34|11798.34|11799.73|11799.73|11799.73|11799.73|11798.34|11798.34|0
1606985910000|2020-12-03 08:58:30|11799.16|11799.16|11798.28|11798.28|11799.16|11799.16|11798.28|11798.28|0
1606985920000|2020-12-03 08:58:40|11798.47|11798.47|11798.28|11798.28|11798.47|11798.47|11798.28|11798.28|0
1606985930000|2020-12-03 08:58:50|11798.85|11798.85|11798.85|11798.85|11798.85|11798.85|11798.85|11798.85|0
1606985940000|2020-12-03 08:59:00|11799.29|11799.29|11800.36|11800.36|11800.45|11800.45|11799.29|11799.29|0
1606985950000|2020-12-03 08:59:10|11800.65|11800.65|11801.48|11801.48|11801.48|11801.48|11800.09|11800.09|0
1606985960000|2020-12-03 08:59:20|11801.31|11801.31|11796.18|11796.18|11801.31|11801.31|11796.18|11796.18|0
1606985970000|2020-12-03 08:59:30|11795.36|11795.36|11795.65|11795.65|11795.65|11795.65|11795.36|11795.36|0
1606985980000|2020-12-03 08:59:40|11795.72|11795.72|11795.65|11795.65|11795.72|11795.72|11795.65|11795.65|0
1606985990000|2020-12-03 08:59:50|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|0
1606986000000|2020-12-03 09:00:00|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|11794.87|0
1606986030000|2020-12-03 09:00:30|11796.52|11796.52|11797.36|11797.36|11797.36|11797.36|11795.71|11795.71|0
1606986050000|2020-12-03 09:00:50|11797.6|11797.6|11797.87|11797.87|11797.87|11797.87|11797.6|11797.6|0
1606986060000|2020-12-03 09:01:00|11799.11|11799.11|11800.42|11800.42|11800.42|11800.42|11798.78|11798.78|0
1606986070000|2020-12-03 09:01:10|11800.14|11800.14|11800.14|11800.14|11800.14|11800.14|11800.14|11800.14|0
1606986080000|2020-12-03 09:01:20|11800.76|11800.76|11800.76|11800.76|11800.76|11800.76|11800.76|11800.76|0
1606986090000|2020-12-03 09:01:30|11801.1|11801.1|11804.39|11804.39|11804.39|11804.39|11801.1|11801.1|0
1606986120000|2020-12-03 09:02:00|11804.76|11804.76|11804.76|11804.76|11804.76|11804.76|11804.76|11804.76|0
1606986150000|2020-12-03 09:02:30|11804.52|11804.52|11804.86|11804.86|11805.2|11805.2|11804.52|11804.52|0
1606986160000|2020-12-03 09:02:40|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|0
1606986170000|2020-12-03 09:02:50|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|0
1606986190000|2020-12-03 09:03:10|11807.03|11807.03|11808.75|11808.75|11808.75|11808.75|11807.03|11807.03|0
1606986200000|2020-12-03 09:03:20|11808.65|11808.65|11808.89|11808.89|11808.89|11808.89|11808.65|11808.65|0
1606986210000|2020-12-03 09:03:30|11808.77|11808.77|11808.89|11808.89|11808.89|11808.89|11808.77|11808.77|0
1606986230000|2020-12-03 09:03:50|11807.25|11807.25|11806.74|11806.74|11809.53|11809.53|11806.15|11806.15|0
1606986240000|2020-12-03 09:04:00|11807.14|11807.14|11809.01|11809.01|11809.01|11809.01|11807.14|11807.14|0
1606986250000|2020-12-03 09:04:10|11810.25|11810.25|11809.98|11809.98|11810.99|11810.99|11809.74|11809.74|0
1606986260000|2020-12-03 09:04:20|11809.71|11809.71|11809.71|11809.71|11809.71|11809.71|11809.71|11809.71|0
1606986270000|2020-12-03 09:04:30|11810.54|11810.54|11814.53|11814.53|11814.53|11814.53|11810.54|11810.54|0
1606986280000|2020-12-03 09:04:40|11812.88|11812.88|11812.88|11812.88|11812.88|11812.88|11812.88|11812.88|0
1606986290000|2020-12-03 09:04:50|11812.71|11812.71|11812.71|11812.71|11812.71|11812.71|11812.71|11812.71|0
1606986300000|2020-12-03 09:05:00|11812.52|11812.52|11812.61|11812.61|11812.61|11812.61|11812.52|11812.52|0
1606986310000|2020-12-03 09:05:10|11812.49|11812.49|11813.32|11813.32|11813.54|11813.54|11812.49|11812.49|0
1606986320000|2020-12-03 09:05:20|11812.68|11812.68|11814.32|11814.32|11814.32|11814.32|11812.68|11812.68|0
1606986330000|2020-12-03 09:05:30|11813.5|11813.5|11813.59|11813.59|11813.59|11813.59|11813.5|11813.5|0
1606986360000|2020-12-03 09:06:00|11813.33|11813.33|11812.95|11812.95|11813.33|11813.33|11812.95|11812.95|0
1606986370000|2020-12-03 09:06:10|11813.53|11813.53|11813.53|11813.53|11813.53|11813.53|11813.53|11813.53|0
1606986380000|2020-12-03 09:06:20|11813.87|11813.87|11813.54|11813.54|11814.04|11814.04|11813.54|11813.54|0
1606986400000|2020-12-03 09:06:40|11811.89|11811.89|11811.89|11811.89|11811.89|11811.89|11811.89|11811.89|0
1606986410000|2020-12-03 09:06:50|11811.27|11811.27|11810.67|11810.67|11811.27|11811.27|11810.31|11810.31|0
1606986420000|2020-12-03 09:07:00|11811.04|11811.04|11811|11811|11811.5|11811.5|11811|11811|0
1606986440000|2020-12-03 09:07:20|11810.71|11810.71|11810.33|11810.33|11810.71|11810.71|11810.33|11810.33|0
1606986450000|2020-12-03 09:07:30|11810.04|11810.04|11809.85|11809.85|11810.04|11810.04|11809.85|11809.85|0
1606986460000|2020-12-03 09:07:40|11809.14|11809.14|11809.14|11809.14|11809.14|11809.14|11809.14|11809.14|0
1606986470000|2020-12-03 09:07:50|11809.05|11809.05|11808.95|11808.95|11809.05|11809.05|11808.95|11808.95|0
1606986480000|2020-12-03 09:08:00|11808.78|11808.78|11808.78|11808.78|11808.78|11808.78|11808.78|11808.78|0
1606986490000|2020-12-03 09:08:10|11808.2|11808.2|11807.79|11807.79|11808.2|11808.2|11807.79|11807.79|0
1606986500000|2020-12-03 09:08:20|11807.32|11807.32|11806.71|11806.71|11807.32|11807.32|11806.71|11806.71|0
1606986520000|2020-12-03 09:08:40|11806.94|11806.94|11806.94|11806.94|11806.94|11806.94|11806.94|11806.94|0
1606986530000|2020-12-03 09:08:50|11806.71|11806.71|11804.04|11804.04|11806.71|11806.71|11803.41|11803.41|0
1606986540000|2020-12-03 09:09:00|11803.9|11803.9|11803.9|11803.9|11803.9|11803.9|11803.82|11803.82|0
1606986550000|2020-12-03 09:09:10|11804.09|11804.09|11801.92|11801.92|11804.35|11804.35|11801.63|11801.63|0
1606986560000|2020-12-03 09:09:20|11801.33|11801.33|11798.17|11798.17|11801.33|11801.33|11798.17|11798.17|0
1606986570000|2020-12-03 09:09:30|11796.52|11796.52|11796.62|11796.62|11796.72|11796.72|11796.52|11796.52|0
1606986580000|2020-12-03 09:09:40|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|11797.24|0
1606986590000|2020-12-03 09:09:50|11798.3|11798.3|11798.4|11798.4|11798.4|11798.4|11798.3|11798.3|0
1606986600000|2020-12-03 09:10:00|11798.79|11798.79|11798.81|11798.81|11798.81|11798.81|11798.44|11798.44|0
1606986610000|2020-12-03 09:10:10|11798.11|11798.11|11798.49|11798.49|11798.92|11798.92|11798.11|11798.11|0
1606986630000|2020-12-03 09:10:30|11798.62|11798.62|11799.2|11799.2|11799.2|11799.2|11798.62|11798.62|0
1606986640000|2020-12-03 09:10:40|11799.28|11799.28|11798.39|11798.39|11799.28|11799.28|11798.39|11798.39|0
1606986660000|2020-12-03 09:11:00|11799.02|11799.02|11799.15|11799.15|11799.15|11799.15|11798.66|11798.66|0
1606986670000|2020-12-03 09:11:10|11799.83|11799.83|11799.45|11799.45|11800.2|11800.2|11799.45|11799.45|0
1606986680000|2020-12-03 09:11:20|11798.98|11798.98|11798.81|11798.81|11798.98|11798.98|11798.81|11798.81|0
1606986690000|2020-12-03 09:11:30|11798.58|11798.58|11798.11|11798.11|11798.58|11798.58|11798.11|11798.11|0
1606986700000|2020-12-03 09:11:40|11794.81|11794.81|11794.49|11794.49|11794.81|11794.81|11794.49|11794.49|0
1606986710000|2020-12-03 09:11:50|11794.38|11794.38|11792.05|11792.05|11795.35|11795.35|11792.05|11792.05|0
1606986720000|2020-12-03 09:12:00|11791.82|11791.82|11791.35|11791.35|11791.82|11791.82|11791.35|11791.35|0
1606986730000|2020-12-03 09:12:10|11790.73|11790.73|11789.35|11789.35|11790.73|11790.73|11788.46|11788.46|0
1606986740000|2020-12-03 09:12:20|11789.27|11789.27|11789.34|11789.34|11789.34|11789.34|11789.27|11789.27|0
1606986750000|2020-12-03 09:12:30|11789.96|11789.96|11789.96|11789.96|11789.96|11789.96|11789.96|11789.96|0
1606986760000|2020-12-03 09:12:40|11789.14|11789.14|11788.92|11788.92|11789.14|11789.14|11788.92|11788.92|0
1606986770000|2020-12-03 09:12:50|11788.1|11788.1|11788.89|11788.89|11789.01|11789.01|11788.1|11788.1|0
1606986790000|2020-12-03 09:13:10|11787.7|11787.7|11786.6|11786.6|11787.7|11787.7|11786.6|11786.6|0
1606986800000|2020-12-03 09:13:20|11787.42|11787.42|11785.75|11785.75|11787.42|11787.42|11785.75|11785.75|0
1606986810000|2020-12-03 09:13:30|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|0
1606986820000|2020-12-03 09:13:40|11786.72|11786.72|11786.15|11786.15|11786.72|11786.72|11786.15|11786.15|0
1606986840000|2020-12-03 09:14:00|11785.91|11785.91|11784.67|11784.67|11785.91|11785.91|11782.82|11782.82|0
1606986850000|2020-12-03 09:14:10|11781.37|11781.37|11783.7|11783.7|11784.67|11784.67|11781.37|11781.37|0
1606986860000|2020-12-03 09:14:20|11783.47|11783.47|11781.68|11781.68|11783.47|11783.47|11781.68|11781.68|0
1606986870000|2020-12-03 09:14:30|11781.51|11781.51|11781.74|11781.74|11781.74|11781.74|11781.51|11781.51|0
1606986880000|2020-12-03 09:14:40|11781.12|11781.12|11780.14|11780.14|11781.12|11781.12|11780.14|11780.14|0
1606986890000|2020-12-03 09:14:50|11779.8|11779.8|11779.8|11779.8|11779.8|11779.8|11779.8|11779.8|0
1606986900000|2020-12-03 09:15:00|11779.14|11779.14|11777.86|11777.86|11779.14|11779.14|11777.5|11777.5|0
1606986910000|2020-12-03 09:15:10|11777.59|11777.59|11777.59|11777.59|11777.59|11777.59|11777.59|11777.59|0
1606986920000|2020-12-03 09:15:20|11777.3|11777.3|11773.43|11773.43|11777.3|11777.3|11772.62|11772.62|0
1606986930000|2020-12-03 09:15:30|11766.84|11766.84|11764.57|11764.57|11766.84|11766.84|11761.28|11761.28|0
1606986940000|2020-12-03 09:15:40|11765.01|11765.01|11765|11765|11765.08|11765.08|11764.26|11764.26|0
1606986950000|2020-12-03 09:15:50|11764.06|11764.06|11762.18|11762.18|11764.06|11764.06|11762.18|11762.18|0
1606986960000|2020-12-03 09:16:00|11758.89|11758.89|11759.02|11759.02|11759.02|11759.02|11758.89|11758.89|0
1606986970000|2020-12-03 09:16:10|11759.49|11759.49|11759.87|11759.87|11759.87|11759.87|11759.49|11759.49|0
1606986980000|2020-12-03 09:16:20|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|0
1606987000000|2020-12-03 09:16:40|11760.3|11760.3|11760.54|11760.54|11761.13|11761.13|11760.3|11760.3|0
1606987020000|2020-12-03 09:17:00|11760.91|11760.91|11760.57|11760.57|11760.91|11760.91|11760.57|11760.57|0
1606987030000|2020-12-03 09:17:10|11760.38|11760.38|11753.76|11753.76|11760.38|11760.38|11753.76|11753.76|0
1606987040000|2020-12-03 09:17:20|11754.33|11754.33|11754.33|11754.33|11754.33|11754.33|11754.33|11754.33|0
1606987050000|2020-12-03 09:17:30|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|0
1606987060000|2020-12-03 09:17:40|11754.02|11754.02|11752.08|11752.08|11754.02|11754.02|11752.08|11752.08|0
1606987070000|2020-12-03 09:17:50|11751.79|11751.79|11751.79|11751.79|11751.79|11751.79|11751.79|11751.79|0
1606987080000|2020-12-03 09:18:00|11751.45|11751.45|11751.91|11751.91|11751.91|11751.91|11751.45|11751.45|0
1606987090000|2020-12-03 09:18:10|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|0
1606987100000|2020-12-03 09:18:20|11752.45|11752.45|11752.6|11752.6|11752.6|11752.6|11752.45|11752.45|0
1606987110000|2020-12-03 09:18:30|11753.84|11753.84|11750.67|11750.67|11754.46|11754.46|11750.67|11750.67|0
1606987120000|2020-12-03 09:18:40|11748.2|11748.2|11748.42|11748.42|11748.42|11748.42|11747.38|11747.38|0
1606987130000|2020-12-03 09:18:50|11748.23|11748.23|11747.67|11747.67|11748.23|11748.23|11747.67|11747.67|0
1606987140000|2020-12-03 09:19:00|11747.84|11747.84|11747.84|11747.84|11747.84|11747.84|11747.84|11747.84|0
1606987150000|2020-12-03 09:19:10|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|0
1606987160000|2020-12-03 09:19:20|11747.87|11747.87|11747.87|11747.87|11747.87|11747.87|11747.87|11747.87|0
1606987170000|2020-12-03 09:19:30|11747.05|11747.05|11747.07|11747.07|11747.07|11747.07|11747.05|11747.05|0
1606987180000|2020-12-03 09:19:40|11743.78|11743.78|11743.78|11743.78|11743.78|11743.78|11743.78|11743.78|0
1606987200000|2020-12-03 09:20:00|11743.2|11743.2|11743.14|11743.14|11744.68|11744.68|11743.03|11743.03|0
1606987210000|2020-12-03 09:20:10|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|0
1606987220000|2020-12-03 09:20:20|11746.43|11746.43|11746.96|11746.96|11746.96|11746.96|11746.43|11746.43|0
1606987230000|2020-12-03 09:20:30|11746.63|11746.63|11745.04|11745.04|11747.65|11747.65|11745.04|11745.04|0
1606987240000|2020-12-03 09:20:40|11745.33|11745.33|11745.62|11745.62|11745.62|11745.62|11745.33|11745.33|0
1606987250000|2020-12-03 09:20:50|11745.39|11745.39|11744.14|11744.14|11745.39|11745.39|11744.14|11744.14|0
1606987260000|2020-12-03 09:21:00|11740.85|11740.85|11734.19|11734.19|11740.85|11740.85|11734.19|11734.19|0
1606987270000|2020-12-03 09:21:10|11734.06|11734.06|11738.35|11738.35|11738.35|11738.35|11734.06|11734.06|0
1606987280000|2020-12-03 09:21:20|11738.89|11738.89|11738.88|11738.88|11738.89|11738.89|11738.76|11738.76|0
1606987290000|2020-12-03 09:21:30|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|0
1606987300000|2020-12-03 09:21:40|11737.77|11737.77|11736.71|11736.71|11737.92|11737.92|11736.41|11736.41|0
1606987310000|2020-12-03 09:21:50|11736.98|11736.98|11736.98|11736.98|11736.98|11736.98|11736.98|11736.98|0
1606987320000|2020-12-03 09:22:00|11737.47|11737.47|11735.92|11735.92|11737.47|11737.47|11735.92|11735.92|0
1606987330000|2020-12-03 09:22:10|11734.27|11734.27|11735.75|11735.75|11735.75|11735.75|11734.1|11734.1|0
1606987340000|2020-12-03 09:22:20|11735.51|11735.51|11733.02|11733.02|11735.68|11735.68|11733.02|11733.02|0
1606987350000|2020-12-03 09:22:30|11732.76|11732.76|11733.09|11733.09|11733.09|11733.09|11732.76|11732.76|0
1606987360000|2020-12-03 09:22:40|11733.18|11733.18|11733.28|11733.28|11733.28|11733.28|11733.18|11733.18|0
1606987370000|2020-12-03 09:22:50|11733.66|11733.66|11733.66|11733.66|11733.66|11733.66|11733.66|11733.66|0
1606987380000|2020-12-03 09:23:00|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|0
1606987390000|2020-12-03 09:23:10|11732.72|11732.72|11732.31|11732.31|11732.72|11732.72|11731.76|11731.76|0
1606987400000|2020-12-03 09:23:20|11732.02|11732.02|11732.39|11732.39|11732.39|11732.39|11730.75|11730.75|0
1606987420000|2020-12-03 09:23:40|11732.68|11732.68|11732.54|11732.54|11732.78|11732.78|11732.54|11732.54|0
1606987440000|2020-12-03 09:24:00|11731.72|11731.72|11732.25|11732.25|11732.54|11732.54|11731.72|11731.72|0
1606987450000|2020-12-03 09:24:10|11731.16|11731.16|11733.01|11733.01|11733.63|11733.63|11731.16|11731.16|0
1606987460000|2020-12-03 09:24:20|11732.67|11732.67|11732.54|11732.54|11733.37|11733.37|11732.2|11732.2|0
1606987480000|2020-12-03 09:24:40|11732.2|11732.2|11733.85|11733.85|11733.85|11733.85|11732.2|11732.2|0
1606987490000|2020-12-03 09:24:50|11734.21|11734.21|11734.21|11734.21|11734.21|11734.21|11734.21|11734.21|0
1606987500000|2020-12-03 09:25:00|11733.48|11733.48|11733.48|11733.48|11733.48|11733.48|11733.48|11733.48|0
1606987510000|2020-12-03 09:25:10|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|0
1606987520000|2020-12-03 09:25:20|11735.56|11735.56|11735.44|11735.44|11735.56|11735.56|11735.44|11735.44|0
1606987530000|2020-12-03 09:25:30|11734.62|11734.62|11733.8|11733.8|11734.62|11734.62|11733.8|11733.8|0
1606987540000|2020-12-03 09:25:40|11733.36|11733.36|11733.46|11733.46|11733.46|11733.46|11732.98|11732.98|0
1606987550000|2020-12-03 09:25:50|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|0
1606987560000|2020-12-03 09:26:00|11731.92|11731.92|11731.26|11731.26|11731.92|11731.92|11731.26|11731.26|0
1606987570000|2020-12-03 09:26:10|11731.09|11731.09|11731.35|11731.35|11731.59|11731.59|11731.09|11731.09|0
1606987580000|2020-12-03 09:26:20|11732.03|11732.03|11732.2|11732.2|11732.2|11732.2|11732.03|11732.03|0
1606987590000|2020-12-03 09:26:30|11731.91|11731.91|11731.51|11731.51|11732.34|11732.34|11731.22|11731.22|0
1606987600000|2020-12-03 09:26:40|11731.68|11731.68|11725.92|11725.92|11731.68|11731.68|11725.92|11725.92|0
1606987610000|2020-12-03 09:26:50|11726.54|11726.54|11724.9|11724.9|11726.54|11726.54|11724.9|11724.9|0
1606987620000|2020-12-03 09:27:00|11725.19|11725.19|11724.36|11724.36|11725.19|11725.19|11724.36|11724.36|0
1606987630000|2020-12-03 09:27:10|11726.01|11726.01|11727.62|11727.62|11727.62|11727.62|11725.68|11725.68|0
1606987640000|2020-12-03 09:27:20|11727.91|11727.91|11727.83|11727.83|11728.05|11728.05|11727.71|11727.71|0
1606987650000|2020-12-03 09:27:30|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|0
1606987660000|2020-12-03 09:27:40|11726.92|11726.92|11726.54|11726.54|11726.92|11726.92|11726.34|11726.34|0
1606987680000|2020-12-03 09:28:00|11726.2|11726.2|11726.08|11726.08|11726.37|11726.37|11726.08|11726.08|0
1606987690000|2020-12-03 09:28:10|11728.55|11728.55|11728.55|11728.55|11728.55|11728.55|11728.55|11728.55|0
1606987700000|2020-12-03 09:28:20|11728.41|11728.41|11728.7|11728.7|11728.7|11728.7|11728.41|11728.41|0
1606987720000|2020-12-03 09:28:40|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|0
1606987730000|2020-12-03 09:28:50|11728.44|11728.44|11728.44|11728.44|11728.44|11728.44|11728.44|11728.44|0
1606987740000|2020-12-03 09:29:00|11728.17|11728.17|11728.25|11728.25|11728.8|11728.8|11727.98|11727.98|0
1606987750000|2020-12-03 09:29:10|11728.39|11728.39|11730.04|11730.04|11730.04|11730.04|11728.39|11728.39|0
1606987760000|2020-12-03 09:29:20|11729.74|11729.74|11731.04|11731.04|11731.04|11731.04|11729.4|11729.4|0
1606987770000|2020-12-03 09:29:30|11731.28|11731.28|11726.83|11726.83|11731.28|11731.28|11726.83|11726.83|0
1606987780000|2020-12-03 09:29:40|11726.47|11726.47|11726.47|11726.47|11726.47|11726.47|11726.47|11726.47|0
1606987800000|2020-12-03 09:30:00|11726.66|11726.66|11724.28|11724.28|11726.66|11726.66|11724.28|11724.28|0
1606987810000|2020-12-03 09:30:10|11724.84|11724.84|11724.75|11724.75|11724.84|11724.84|11724.75|11724.75|0
1606987830000|2020-12-03 09:30:30|11724.18|11724.18|11722.88|11722.88|11724.18|11724.18|11722.88|11722.88|0
1606987840000|2020-12-03 09:30:40|11718.77|11718.77|11718.94|11718.94|11718.94|11718.94|11718.77|11718.77|0
1606987860000|2020-12-03 09:31:00|11718.85|11718.85|11718.85|11718.85|11718.85|11718.85|11718.77|11718.77|0
1606987870000|2020-12-03 09:31:10|11718.62|11718.62|11721.06|11721.06|11721.06|11721.06|11718.62|11718.62|0
1606987880000|2020-12-03 09:31:20|11721.15|11721.15|11721.25|11721.25|11721.25|11721.25|11721.15|11721.15|0
1606987890000|2020-12-03 09:31:30|11720.67|11720.67|11721.97|11721.97|11721.97|11721.97|11720.67|11720.67|0
1606987900000|2020-12-03 09:31:40|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|0
1606987910000|2020-12-03 09:31:50|11722.92|11722.92|11722.69|11722.69|11723.03|11723.03|11722.69|11722.69|0
1606987920000|2020-12-03 09:32:00|11722.35|11722.35|11722.83|11722.83|11722.83|11722.83|11722.35|11722.35|0
1606987930000|2020-12-03 09:32:10|11722.72|11722.72|11722.72|11722.72|11722.86|11722.86|11722.72|11722.72|0
1606987940000|2020-12-03 09:32:20|11721.07|11721.07|11717.49|11717.49|11721.07|11721.07|11717.49|11717.49|0
1606987950000|2020-12-03 09:32:30|11717.56|11717.56|11717.52|11717.52|11717.71|11717.71|11717.52|11717.52|0
1606987960000|2020-12-03 09:32:40|11718.14|11718.14|11717.42|11717.42|11718.14|11718.14|11717.42|11717.42|0
1606987970000|2020-12-03 09:32:50|11717.28|11717.28|11717.19|11717.19|11717.42|11717.42|11717.19|11717.19|0
1606987980000|2020-12-03 09:33:00|11717.04|11717.04|11717.9|11717.9|11717.9|11717.9|11716.02|11716.02|0
1606987990000|2020-12-03 09:33:10|11717.75|11717.75|11717.75|11717.75|11717.75|11717.75|11717.75|11717.75|0
1606988000000|2020-12-03 09:33:20|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|11718.27|0
1606988010000|2020-12-03 09:33:30|11718.42|11718.42|11719.13|11719.13|11719.13|11719.13|11718.42|11718.42|0
1606988030000|2020-12-03 09:33:50|11719.01|11719.01|11718.07|11718.07|11719.01|11719.01|11717.95|11717.95|0
1606988040000|2020-12-03 09:34:00|11717.74|11717.74|11717.74|11717.74|11717.74|11717.74|11717.74|11717.74|0
1606988060000|2020-12-03 09:34:20|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|0
1606988070000|2020-12-03 09:34:30|11716.93|11716.93|11715.46|11715.46|11717.1|11717.1|11715.46|11715.46|0
1606988080000|2020-12-03 09:34:40|11715.9|11715.9|11715.61|11715.61|11715.9|11715.9|11715.61|11715.61|0
1606988090000|2020-12-03 09:34:50|11716.29|11716.29|11715.78|11715.78|11716.29|11716.29|11715.78|11715.78|0
1606988100000|2020-12-03 09:35:00|11715.68|11715.68|11712.39|11712.39|11715.68|11715.68|11712.39|11712.39|0
1606988110000|2020-12-03 09:35:10|11714.86|11714.86|11715.68|11715.68|11715.68|11715.68|11714.86|11714.86|0
1606988120000|2020-12-03 09:35:20|11716.34|11716.34|11717.4|11717.4|11717.4|11717.4|11716.34|11716.34|0
1606988130000|2020-12-03 09:35:30|11716.58|11716.58|11719.94|11719.94|11719.94|11719.94|11715.76|11715.76|0
1606988140000|2020-12-03 09:35:40|11719.82|11719.82|11719.58|11719.58|11719.82|11719.82|11719.58|11719.58|0
1606988160000|2020-12-03 09:36:00|11719.75|11719.75|11719.84|11719.84|11720.51|11720.51|11719.75|11719.75|0
1606988170000|2020-12-03 09:36:10|11720.66|11720.66|11722.51|11722.51|11723.33|11723.33|11720.66|11720.66|0
1606988180000|2020-12-03 09:36:20|11722.22|11722.22|11722.13|11722.13|11722.22|11722.22|11722.13|11722.13|0
1606988190000|2020-12-03 09:36:30|11721.98|11721.98|11721.98|11721.98|11721.98|11721.98|11721.98|11721.98|0
1606988200000|2020-12-03 09:36:40|11721.58|11721.58|11723.16|11723.16|11723.16|11723.16|11721.58|11721.58|0
1606988210000|2020-12-03 09:36:50|11723.78|11723.78|11722.27|11722.27|11723.78|11723.78|11722.27|11722.27|0
1606988220000|2020-12-03 09:37:00|11721.96|11721.96|11724|11724|11724|11724|11721.52|11721.52|0
1606988250000|2020-12-03 09:37:30|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|0
1606988270000|2020-12-03 09:37:50|11722.83|11722.83|11722.54|11722.54|11722.98|11722.98|11722.54|11722.54|0
1606988280000|2020-12-03 09:38:00|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|0
1606988290000|2020-12-03 09:38:10|11719.32|11719.32|11722.61|11722.61|11722.61|11722.61|11719.32|11719.32|0
1606988300000|2020-12-03 09:38:20|11722.48|11722.48|11722.14|11722.14|11722.48|11722.48|11722.14|11722.14|0
1606988310000|2020-12-03 09:38:30|11721.88|11721.88|11721.88|11721.88|11721.88|11721.88|11721.88|11721.88|0
1606988320000|2020-12-03 09:38:40|11722.14|11722.14|11721.67|11721.67|11722.34|11722.34|11721.67|11721.67|0
1606988330000|2020-12-03 09:38:50|11721.73|11721.73|11720.86|11720.86|11721.73|11721.73|11720.86|11720.86|0
1606988340000|2020-12-03 09:39:00|11720.51|11720.51|11720.51|11720.51|11720.51|11720.51|11720.51|11720.51|0
1606988350000|2020-12-03 09:39:10|11720.59|11720.59|11719.44|11719.44|11721.91|11721.91|11719.44|11719.44|0
1606988360000|2020-12-03 09:39:20|11719.11|11719.11|11719.46|11719.46|11719.7|11719.7|11719.11|11719.11|0
1606988370000|2020-12-03 09:39:30|11718.64|11718.64|11717.82|11717.82|11718.64|11718.64|11717.82|11717.82|0
1606988380000|2020-12-03 09:39:40|11718.64|11718.64|11718.79|11718.79|11718.79|11718.79|11718.64|11718.64|0
1606988390000|2020-12-03 09:39:50|11719.14|11719.14|11719.49|11719.49|11719.49|11719.49|11719.14|11719.14|0
1606988400000|2020-12-03 09:40:00|11718.25|11718.25|11718.74|11718.74|11719.31|11719.31|11718.25|11718.25|0
1606988410000|2020-12-03 09:40:10|11718.56|11718.56|11718.56|11718.56|11718.68|11718.68|11718.56|11718.56|0
1606988420000|2020-12-03 09:40:20|11718.65|11718.65|11718.99|11718.99|11718.99|11718.99|11718.65|11718.65|0
1606988430000|2020-12-03 09:40:30|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|11719.62|0
1606988440000|2020-12-03 09:40:40|11719.35|11719.35|11719.35|11719.35|11719.35|11719.35|11719.35|11719.35|0
1606988450000|2020-12-03 09:40:50|11718.73|11718.73|11717.51|11717.51|11718.73|11718.73|11717.51|11717.51|0
1606988460000|2020-12-03 09:41:00|11717.22|11717.22|11716.52|11716.52|11717.22|11717.22|11716.52|11716.52|0
1606988470000|2020-12-03 09:41:10|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|0
1606988480000|2020-12-03 09:41:20|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|0
1606988490000|2020-12-03 09:41:30|11716.15|11716.15|11715.27|11715.27|11716.15|11716.15|11715.27|11715.27|0
1606988500000|2020-12-03 09:41:40|11715.8|11715.8|11715.47|11715.47|11716.2|11716.2|11715.47|11715.47|0
1606988510000|2020-12-03 09:41:50|11715.38|11715.38|11716.21|11716.21|11716.21|11716.21|11715.38|11715.38|0
1606988520000|2020-12-03 09:42:00|11716.72|11716.72|11714.24|11714.24|11716.72|11716.72|11713.9|11713.9|0
1606988530000|2020-12-03 09:42:10|11715.23|11715.23|11715.23|11715.23|11715.23|11715.23|11715.23|11715.23|0
1606988540000|2020-12-03 09:42:20|11714.7|11714.7|11714.63|11714.63|11714.7|11714.7|11714.63|11714.63|0
1606988550000|2020-12-03 09:42:30|11714.26|11714.26|11714.26|11714.26|11714.26|11714.26|11714.26|11714.26|0
1606988560000|2020-12-03 09:42:40|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|11714.09|0
1606988570000|2020-12-03 09:42:50|11713.85|11713.85|11710.83|11710.83|11713.85|11713.85|11710.1|11710.1|0
1606988580000|2020-12-03 09:43:00|11711|11711|11711.05|11711.05|11711.18|11711.18|11710.56|11710.56|0
1606988590000|2020-12-03 09:43:10|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|11710.22|0
1606988600000|2020-12-03 09:43:20|11710.05|11710.05|11709.88|11709.88|11710.05|11710.05|11709.29|11709.29|0
1606988610000|2020-12-03 09:43:30|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|11709.52|0
1606988620000|2020-12-03 09:43:40|11709.64|11709.64|11711.11|11711.11|11711.11|11711.11|11709.64|11709.64|0
1606988640000|2020-12-03 09:44:00|11711.21|11711.21|11710.48|11710.48|11711.21|11711.21|11710.48|11710.48|0
1606988660000|2020-12-03 09:44:20|11710.65|11710.65|11710.65|11710.65|11710.65|11710.65|11710.65|11710.65|0
1606988680000|2020-12-03 09:44:40|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|11710.18|0
1606988690000|2020-12-03 09:44:50|11710.11|11710.11|11710.94|11710.94|11710.94|11710.94|11710.11|11710.11|0
1606988700000|2020-12-03 09:45:00|11710.75|11710.75|11710.29|11710.29|11711.11|11711.11|11710.29|11710.29|0
1606988710000|2020-12-03 09:45:10|11711.11|11711.11|11711.35|11711.35|11711.64|11711.64|11711.11|11711.11|0
1606988720000|2020-12-03 09:45:20|11711.25|11711.25|11710.78|11710.78|11711.25|11711.25|11710.78|11710.78|0
1606988730000|2020-12-03 09:45:30|11710.65|11710.65|11710.65|11710.65|11710.65|11710.65|11708.18|11708.18|0
1606988740000|2020-12-03 09:45:40|11711.05|11711.05|11711.05|11711.05|11711.05|11711.05|11711.05|11711.05|0
1606988760000|2020-12-03 09:46:00|11710.95|11710.95|11709.88|11709.88|11711.78|11711.78|11708.68|11708.68|0
1606988770000|2020-12-03 09:46:10|11709.26|11709.26|11711.27|11711.27|11711.27|11711.27|11709.26|11709.26|0
1606988780000|2020-12-03 09:46:20|11711.78|11711.78|11713.77|11713.77|11713.77|11713.77|11711.78|11711.78|0
1606988790000|2020-12-03 09:46:30|11714.06|11714.06|11714.64|11714.64|11714.64|11714.64|11714.06|11714.06|0
1606988800000|2020-12-03 09:46:40|11714.98|11714.98|11714.81|11714.81|11714.98|11714.98|11714.81|11714.81|0
1606988830000|2020-12-03 09:47:10|11714.75|11714.75|11714.86|11714.86|11714.86|11714.86|11713.21|11713.21|0
1606988850000|2020-12-03 09:47:30|11715.48|11715.48|11717.3|11717.3|11717.3|11717.3|11715.48|11715.48|0
1606988870000|2020-12-03 09:47:50|11717.47|11717.47|11717.83|11717.83|11718.49|11718.49|11717.47|11717.47|0
1606988880000|2020-12-03 09:48:00|11717.93|11717.93|11718.13|11718.13|11718.13|11718.13|11717.93|11717.93|0
1606988890000|2020-12-03 09:48:10|11718.42|11718.42|11718.97|11718.97|11718.97|11718.97|11718.42|11718.42|0
1606988900000|2020-12-03 09:48:20|11718.71|11718.71|11718.91|11718.91|11718.91|11718.91|11718.11|11718.11|0
1606988920000|2020-12-03 09:48:40|11719.11|11719.11|11720.66|11720.66|11720.66|11720.66|11719.11|11719.11|0
1606988930000|2020-12-03 09:48:50|11720.47|11720.47|11720.69|11720.69|11720.69|11720.69|11720.47|11720.47|0
1606988960000|2020-12-03 09:49:20|11720.54|11720.54|11721.11|11721.11|11721.11|11721.11|11720.54|11720.54|0
1606988970000|2020-12-03 09:49:30|11721.41|11721.41|11721.41|11721.41|11721.75|11721.75|11721.41|11721.41|0
1606988980000|2020-12-03 09:49:40|11721.28|11721.28|11721.28|11721.28|11721.28|11721.28|11721.28|11721.28|0
1606988990000|2020-12-03 09:49:50|11720.55|11720.55|11721.24|11721.24|11722.17|11722.17|11720.55|11720.55|0
1606989000000|2020-12-03 09:50:00|11720.42|11720.42|11720.43|11720.43|11720.56|11720.56|11720.42|11720.42|0
1606989010000|2020-12-03 09:50:10|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|0
1606989020000|2020-12-03 09:50:20|11723.25|11723.25|11722.43|11722.43|11723.25|11723.25|11722.43|11722.43|0
1606989030000|2020-12-03 09:50:30|11721.67|11721.67|11721.85|11721.85|11722.29|11722.29|11721.67|11721.67|0
1606989040000|2020-12-03 09:50:40|11721.96|11721.96|11721.96|11721.96|11721.96|11721.96|11721.96|11721.96|0
1606989050000|2020-12-03 09:50:50|11721.26|11721.26|11721.03|11721.03|11721.26|11721.26|11721.03|11721.03|0
1606989060000|2020-12-03 09:51:00|11721.2|11721.2|11721.13|11721.13|11721.2|11721.2|11721.13|11721.13|0
1606989070000|2020-12-03 09:51:10|11721.32|11721.32|11721.51|11721.51|11721.51|11721.51|11721.32|11721.32|0
1606989080000|2020-12-03 09:51:20|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|0
1606989100000|2020-12-03 09:51:40|11721.51|11721.51|11720.52|11720.52|11722.33|11722.33|11719.69|11719.69|0
1606989110000|2020-12-03 09:51:50|11719.69|11719.69|11719.69|11719.69|11719.69|11719.69|11719.69|11719.69|0
1606989120000|2020-12-03 09:52:00|11719.62|11719.62|11718.86|11718.86|11719.62|11719.62|11718.86|11718.86|0
1606989150000|2020-12-03 09:52:30|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|0
1606989170000|2020-12-03 09:52:50|11718.67|11718.67|11721.14|11721.14|11721.14|11721.14|11718.67|11718.67|0
1606989180000|2020-12-03 09:53:00|11721.9|11721.9|11721.21|11721.21|11721.9|11721.9|11721.08|11721.08|0
1606989190000|2020-12-03 09:53:10|11720.94|11720.94|11720.94|11720.94|11720.94|11720.94|11720.94|11720.94|0
1606989210000|2020-12-03 09:53:30|11721.77|11721.77|11721.77|11721.77|11721.77|11721.77|11721.77|11721.77|0
1606989240000|2020-12-03 09:54:00|11718.47|11718.47|11721.77|11721.77|11721.77|11721.77|11718.47|11718.47|0
1606989250000|2020-12-03 09:54:10|11721.91|11721.91|11721.84|11721.84|11721.91|11721.91|11721.84|11721.84|0
1606989270000|2020-12-03 09:54:30|11723.49|11723.49|11724.32|11724.32|11724.32|11724.32|11723.49|11723.49|0
1606989290000|2020-12-03 09:54:50|11724.67|11724.67|11724.67|11724.67|11724.9|11724.9|11724.67|11724.67|0
1606989300000|2020-12-03 09:55:00|11724.57|11724.57|11725.4|11725.4|11725.4|11725.4|11724.57|11724.57|0
1606989310000|2020-12-03 09:55:10|11726.23|11726.23|11725.18|11725.18|11726.23|11726.23|11725.18|11725.18|0
1606989320000|2020-12-03 09:55:20|11724.64|11724.64|11723.86|11723.86|11724.64|11724.64|11723.86|11723.86|0
1606989330000|2020-12-03 09:55:30|11724.68|11724.68|11725.22|11725.22|11725.22|11725.22|11724.68|11724.68|0
1606989340000|2020-12-03 09:55:40|11725.35|11725.35|11726.93|11726.93|11726.93|11726.93|11725.28|11725.28|0
1606989350000|2020-12-03 09:55:50|11727.75|11727.75|11727.75|11727.75|11727.75|11727.75|11727.75|11727.75|0
1606989360000|2020-12-03 09:56:00|11728.37|11728.37|11727.41|11727.41|11728.37|11728.37|11727.41|11727.41|0
1606989380000|2020-12-03 09:56:20|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|0
1606989390000|2020-12-03 09:56:30|11729.05|11729.05|11729.05|11729.05|11729.05|11729.05|11729.05|11729.05|0
1606989420000|2020-12-03 09:57:00|11729.8|11729.8|11729.92|11729.92|11729.92|11729.92|11729.73|11729.73|0
1606989430000|2020-12-03 09:57:10|11729.26|11729.26|11729.26|11729.26|11730.08|11730.08|11729.26|11729.26|0
1606989440000|2020-12-03 09:57:20|11729.6|11729.6|11729.6|11729.6|11729.6|11729.6|11729.6|11729.6|0
1606989450000|2020-12-03 09:57:30|11729.83|11729.83|11730.07|11730.07|11730.07|11730.07|11729.83|11729.83|0
1606989460000|2020-12-03 09:57:40|11730.27|11730.27|11730.07|11730.07|11730.27|11730.27|11730.07|11730.07|0
1606989470000|2020-12-03 09:57:50|11730.3|11730.3|11729.21|11729.21|11730.3|11730.3|11728.72|11728.72|0
1606989480000|2020-12-03 09:58:00|11729.55|11729.55|11730.61|11730.61|11730.61|11730.61|11729.55|11729.55|0
1606989490000|2020-12-03 09:58:10|11730.54|11730.54|11729.57|11729.57|11730.71|11730.71|11729.57|11729.57|0
1606989500000|2020-12-03 09:58:20|11728.75|11728.75|11728.75|11728.75|11728.75|11728.75|11728.75|11728.75|0
1606989520000|2020-12-03 09:58:40|11728.56|11728.56|11728.83|11728.83|11728.83|11728.83|11728.56|11728.56|0
1606989530000|2020-12-03 09:58:50|11728.66|11728.66|11728.66|11728.66|11728.66|11728.66|11728.66|11728.66|0
1606989560000|2020-12-03 09:59:20|11730.3|11730.3|11730.3|11730.3|11730.3|11730.3|11730.3|11730.3|0
1606989580000|2020-12-03 09:59:40|11730.13|11730.13|11728.49|11728.49|11730.13|11730.13|11728.49|11728.49|0
1606989590000|2020-12-03 09:59:50|11728.6|11728.6|11728.25|11728.25|11728.84|11728.84|11728.25|11728.25|0
1606989600000|2020-12-03 10:00:00|11728.4|11728.4|11728.23|11728.23|11728.54|11728.54|11728.23|11728.23|0
1606989610000|2020-12-03 10:00:10|11728.36|11728.36|11728.96|11728.96|11728.96|11728.96|11728.36|11728.36|0
1606989620000|2020-12-03 10:00:20|11727.32|11727.32|11727.32|11727.32|11727.32|11727.32|11727.32|11727.32|0
1606989630000|2020-12-03 10:00:30|11727.15|11727.15|11725.5|11725.5|11727.15|11727.15|11725.5|11725.5|0
1606989650000|2020-12-03 10:00:50|11725.86|11725.86|11725.86|11725.86|11725.86|11725.86|11725.86|11725.86|0
1606989660000|2020-12-03 10:01:00|11726.1|11726.1|11726.89|11726.89|11726.89|11726.89|11726.1|11726.1|0
1606989670000|2020-12-03 10:01:10|11726.74|11726.74|11726.74|11726.74|11726.74|11726.74|11726.74|11726.74|0
1606989680000|2020-12-03 10:01:20|11726.51|11726.51|11726.51|11726.51|11726.51|11726.51|11726.51|11726.51|0
1606989690000|2020-12-03 10:01:30|11727.13|11727.13|11727.81|11727.81|11727.81|11727.81|11727.13|11727.13|0
1606989720000|2020-12-03 10:02:00|11727.79|11727.79|11728.76|11728.76|11728.76|11728.76|11727.79|11727.79|0
1606989730000|2020-12-03 10:02:10|11728.59|11728.59|11729.04|11729.04|11729.04|11729.04|11728.25|11728.25|0
1606989740000|2020-12-03 10:02:20|11729.41|11729.41|11729.29|11729.29|11729.41|11729.41|11729.29|11729.29|0
1606989750000|2020-12-03 10:02:30|11730.11|11730.11|11730.75|11730.75|11730.75|11730.75|11730.11|11730.11|0
1606989760000|2020-12-03 10:02:40|11729.93|11729.93|11730.39|11730.39|11730.75|11730.75|11729.93|11729.93|0
1606989770000|2020-12-03 10:02:50|11731.16|11731.16|11732.81|11732.81|11732.81|11732.81|11731.16|11731.16|0
1606989780000|2020-12-03 10:03:00|11733.15|11733.15|11733.15|11733.15|11733.15|11733.15|11733.15|11733.15|0
1606989790000|2020-12-03 10:03:10|11733.24|11733.24|11734.04|11734.04|11734.04|11734.04|11733.24|11733.24|0
1606989800000|2020-12-03 10:03:20|11734.14|11734.14|11736.74|11736.74|11736.74|11736.74|11734.14|11734.14|0
1606989810000|2020-12-03 10:03:30|11737.44|11737.44|11737.73|11737.73|11737.73|11737.73|11737.44|11737.44|0
1606989820000|2020-12-03 10:03:40|11736.81|11736.81|11736.62|11736.62|11736.81|11736.81|11736.62|11736.62|0
1606989840000|2020-12-03 10:04:00|11736.96|11736.96|11736.87|11736.87|11737.11|11737.11|11736.87|11736.87|0
1606989870000|2020-12-03 10:04:30|11737.46|11737.46|11737.32|11737.32|11737.46|11737.46|11737.32|11737.32|0
1606989880000|2020-12-03 10:04:40|11737.44|11737.44|11737.67|11737.67|11737.67|11737.67|11737.44|11737.44|0
1606989900000|2020-12-03 10:05:00|11737.97|11737.97|11738.9|11738.9|11738.9|11738.9|11737.97|11737.97|0
1606989910000|2020-12-03 10:05:10|11740.15|11740.15|11740.43|11740.43|11740.43|11740.43|11740.15|11740.15|0
1606989930000|2020-12-03 10:05:30|11740.3|11740.3|11740.42|11740.42|11740.42|11740.42|11740.3|11740.3|0
1606989950000|2020-12-03 10:05:50|11740.76|11740.76|11741|11741|11741.12|11741.12|11740.76|11740.76|0
1606989960000|2020-12-03 10:06:00|11741.17|11741.17|11741.82|11741.82|11741.82|11741.82|11741.17|11741.17|0
1606989970000|2020-12-03 10:06:10|11741.89|11741.89|11741.96|11741.96|11741.96|11741.96|11741.89|11741.89|0
1606989980000|2020-12-03 10:06:20|11742.43|11742.43|11742.61|11742.61|11742.61|11742.61|11742.43|11742.43|0
1606989990000|2020-12-03 10:06:30|11742.9|11742.9|11743.4|11743.4|11743.4|11743.4|11742.9|11742.9|0
1606990000000|2020-12-03 10:06:40|11743.69|11743.69|11744.05|11744.05|11744.05|11744.05|11743.69|11743.69|0
1606990020000|2020-12-03 10:07:00|11744.34|11744.34|11743.63|11743.63|11744.34|11744.34|11743.63|11743.63|0
1606990030000|2020-12-03 10:07:10|11744.07|11744.07|11742.07|11742.07|11744.07|11744.07|11742.07|11742.07|0
1606990040000|2020-12-03 10:07:20|11742.17|11742.17|11743.39|11743.39|11743.39|11743.39|11742.17|11742.17|0
1606990060000|2020-12-03 10:07:40|11743.45|11743.45|11743.45|11743.45|11743.45|11743.45|11743.45|11743.45|0
1606990080000|2020-12-03 10:08:00|11743.32|11743.32|11742.98|11742.98|11743.32|11743.32|11742.98|11742.98|0
1606990090000|2020-12-03 10:08:10|11743.8|11743.8|11745.81|11745.81|11745.81|11745.81|11743.8|11743.8|0
1606990100000|2020-12-03 10:08:20|11746.18|11746.18|11746.18|11746.18|11746.18|11746.18|11746.18|11746.18|0
1606990110000|2020-12-03 10:08:30|11745.89|11745.89|11746.47|11746.47|11746.47|11746.47|11745.89|11745.89|0
1606990120000|2020-12-03 10:08:40|11745.79|11745.79|11744.87|11744.87|11745.79|11745.79|11744.87|11744.87|0
1606990130000|2020-12-03 10:08:50|11744.05|11744.05|11744.05|11744.05|11744.05|11744.05|11744.05|11744.05|0
1606990150000|2020-12-03 10:09:10|11745.69|11745.69|11745.69|11745.69|11745.69|11745.69|11745.69|11745.69|0
1606990160000|2020-12-03 10:09:20|11746.27|11746.27|11747.76|11747.76|11747.76|11747.76|11746.27|11746.27|0
1606990180000|2020-12-03 10:09:40|11747.93|11747.93|11747.93|11747.93|11748.68|11748.68|11747.1|11747.1|0
1606990190000|2020-12-03 10:09:50|11748.1|11748.1|11746.65|11746.65|11748.46|11748.46|11746.65|11746.65|0
1606990200000|2020-12-03 10:10:00|11747.67|11747.67|11749.32|11749.32|11749.32|11749.32|11747.67|11747.67|0
1606990210000|2020-12-03 10:10:10|11749.9|11749.9|11749.9|11749.9|11749.9|11749.9|11749.9|11749.9|0
1606990220000|2020-12-03 10:10:20|11749.98|11749.98|11750.07|11750.07|11750.07|11750.07|11749.98|11749.98|0
1606990230000|2020-12-03 10:10:30|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|11750.15|0
1606990240000|2020-12-03 10:10:40|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|0
1606990250000|2020-12-03 10:10:50|11750.72|11750.72|11751.84|11751.84|11751.84|11751.84|11750.72|11750.72|0
1606990260000|2020-12-03 10:11:00|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|0
1606990290000|2020-12-03 10:11:30|11751.79|11751.79|11751.12|11751.12|11751.79|11751.79|11751.12|11751.12|0
1606990300000|2020-12-03 10:11:40|11750.75|11750.75|11749.88|11749.88|11750.75|11750.75|11749.88|11749.88|0
1606990310000|2020-12-03 10:11:50|11749.95|11749.95|11751.53|11751.53|11751.53|11751.53|11749.88|11749.88|0
1606990320000|2020-12-03 10:12:00|11752.35|11752.35|11753.61|11753.61|11754|11754|11752.35|11752.35|0
1606990330000|2020-12-03 10:12:10|11753.42|11753.42|11753.61|11753.61|11753.61|11753.61|11753.42|11753.42|0
1606990340000|2020-12-03 10:12:20|11753.9|11753.9|11753.9|11753.9|11754|11754|11753.81|11753.81|0
1606990350000|2020-12-03 10:12:30|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|0
1606990360000|2020-12-03 10:12:40|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|0
1606990370000|2020-12-03 10:12:50|11752.41|11752.41|11752.24|11752.24|11752.41|11752.41|11752.24|11752.24|0
1606990380000|2020-12-03 10:13:00|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|0
1606990390000|2020-12-03 10:13:10|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|0
1606990400000|2020-12-03 10:13:20|11751.25|11751.25|11751.51|11751.51|11751.51|11751.51|11750.69|11750.69|0
1606990410000|2020-12-03 10:13:30|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|0
1606990420000|2020-12-03 10:13:40|11751.04|11751.04|11751.74|11751.74|11751.74|11751.74|11751.04|11751.04|0
1606990430000|2020-12-03 10:13:50|11751.62|11751.62|11751.39|11751.39|11751.62|11751.62|11751.39|11751.39|0
1606990450000|2020-12-03 10:14:10|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|0
1606990470000|2020-12-03 10:14:30|11750.5|11750.5|11751.32|11751.32|11751.32|11751.32|11750.5|11750.5|0
1606990500000|2020-12-03 10:15:00|11751.94|11751.94|11751.48|11751.48|11751.94|11751.94|11751.21|11751.21|0
1606990510000|2020-12-03 10:15:10|11752.31|11752.31|11752.67|11752.67|11753.32|11753.32|11752.31|11752.31|0
1606990520000|2020-12-03 10:15:20|11752.5|11752.5|11752.43|11752.43|11752.5|11752.5|11752.43|11752.43|0
1606990530000|2020-12-03 10:15:30|11752.3|11752.3|11754.08|11754.08|11754.08|11754.08|11752.3|11752.3|0
1606990540000|2020-12-03 10:15:40|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|0
1606990560000|2020-12-03 10:16:00|11753.43|11753.43|11752.77|11752.77|11753.43|11753.43|11752.77|11752.77|0
1606990570000|2020-12-03 10:16:10|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|11752.9|0
1606990590000|2020-12-03 10:16:30|11753.73|11753.73|11753.73|11753.73|11753.73|11753.73|11753.73|11753.73|0
1606990600000|2020-12-03 10:16:40|11754|11754|11753.93|11753.93|11754.4|11754.4|11753.93|11753.93|0
1606990610000|2020-12-03 10:16:50|11754.1|11754.1|11754.57|11754.57|11754.57|11754.57|11754.1|11754.1|0
1606990620000|2020-12-03 10:17:00|11755.39|11755.39|11756.08|11756.08|11756.22|11756.22|11755.39|11755.39|0
1606990630000|2020-12-03 10:17:10|11756.25|11756.25|11756.06|11756.06|11756.25|11756.25|11756.06|11756.06|0
1606990640000|2020-12-03 10:17:20|11755.24|11755.24|11755.24|11755.24|11755.24|11755.24|11755.24|11755.24|0
1606990650000|2020-12-03 10:17:30|11756.06|11756.06|11756.06|11756.06|11756.18|11756.18|11756.06|11756.06|0
1606990670000|2020-12-03 10:17:50|11755.89|11755.89|11756.06|11756.06|11756.06|11756.06|11755.89|11755.89|0
1606990680000|2020-12-03 10:18:00|11756.89|11756.89|11756.89|11756.89|11756.89|11756.89|11756.89|11756.89|0
1606990700000|2020-12-03 10:18:20|11756.98|11756.98|11756.98|11756.98|11756.98|11756.98|11756.98|11756.98|0
1606990710000|2020-12-03 10:18:30|11757.66|11757.66|11757.94|11757.94|11757.94|11757.94|11757.43|11757.43|0
1606990720000|2020-12-03 10:18:40|11757.65|11757.65|11757.65|11757.65|11757.65|11757.65|11757.65|11757.65|0
1606990740000|2020-12-03 10:19:00|11756.59|11756.59|11755.53|11755.53|11756.59|11756.59|11755.53|11755.53|0
1606990750000|2020-12-03 10:19:10|11755.42|11755.42|11756.22|11756.22|11756.22|11756.22|11754.58|11754.58|0
1606990760000|2020-12-03 10:19:20|11755.75|11755.75|11756.02|11756.02|11756.02|11756.02|11755.75|11755.75|0
1606990770000|2020-12-03 10:19:30|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|11755.65|0
1606990780000|2020-12-03 10:19:40|11756.48|11756.48|11757.06|11757.06|11757.18|11757.18|11756.48|11756.48|0
1606990800000|2020-12-03 10:20:00|11757.36|11757.36|11756.31|11756.31|11757.36|11757.36|11756.31|11756.31|0
1606990810000|2020-12-03 10:20:10|11756.06|11756.06|11756.88|11756.88|11756.88|11756.88|11756.06|11756.06|0
1606990820000|2020-12-03 10:20:20|11756.06|11756.06|11756.06|11756.06|11756.06|11756.06|11756.06|11756.06|0
1606990830000|2020-12-03 10:20:30|11754.41|11754.41|11754.34|11754.34|11754.41|11754.41|11754.34|11754.34|0
1606990840000|2020-12-03 10:20:40|11754.49|11754.49|11754.3|11754.3|11754.49|11754.49|11754.3|11754.3|0
1606990860000|2020-12-03 10:21:00|11754.41|11754.41|11755.95|11755.95|11755.95|11755.95|11753.88|11753.88|0
1606990870000|2020-12-03 10:21:10|11755.66|11755.66|11755.72|11755.72|11755.72|11755.72|11755.66|11755.66|0
1606990880000|2020-12-03 10:21:20|11752.43|11752.43|11755.72|11755.72|11755.72|11755.72|11752.43|11752.43|0
1606990900000|2020-12-03 10:21:40|11755.86|11755.86|11755.86|11755.86|11755.86|11755.86|11755.86|11755.86|0
1606990920000|2020-12-03 10:22:00|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|0
1606990930000|2020-12-03 10:22:10|11755.9|11755.9|11755.9|11755.9|11755.9|11755.9|11755.9|11755.9|0
1606990950000|2020-12-03 10:22:30|11756.63|11756.63|11756.63|11756.63|11756.63|11756.63|11756.63|11756.63|0
1606990960000|2020-12-03 10:22:40|11755.9|11755.9|11755.9|11755.9|11755.9|11755.9|11755.9|11755.9|0
1606990970000|2020-12-03 10:22:50|11756.24|11756.24|11756.24|11756.24|11756.24|11756.24|11756.24|11756.24|0
1606990980000|2020-12-03 10:23:00|11756.17|11756.17|11756.17|11756.17|11756.17|11756.17|11756.17|11756.17|0
1606990990000|2020-12-03 10:23:10|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|0
1606991000000|2020-12-03 10:23:20|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|0
1606991020000|2020-12-03 10:23:40|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|0
1606991040000|2020-12-03 10:24:00|11755.39|11755.39|11755.51|11755.51|11755.98|11755.98|11755.39|11755.39|0
1606991050000|2020-12-03 10:24:10|11755.23|11755.23|11754.22|11754.22|11755.46|11755.46|11754.22|11754.22|0
1606991070000|2020-12-03 10:24:30|11755.46|11755.46|11755.4|11755.4|11755.46|11755.46|11755.4|11755.4|0
1606991080000|2020-12-03 10:24:40|11754.77|11754.77|11753.78|11753.78|11754.77|11754.77|11753.78|11753.78|0
1606991090000|2020-12-03 10:24:50|11753.69|11753.69|11752.84|11752.84|11754.37|11754.37|11752.49|11752.49|0
1606991100000|2020-12-03 10:25:00|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|0
1606991110000|2020-12-03 10:25:10|11752.84|11752.84|11752.84|11752.84|11752.84|11752.84|11752.84|11752.84|0
1606991140000|2020-12-03 10:25:40|11752.65|11752.65|11753.27|11753.27|11753.27|11753.27|11752.65|11752.65|0
1606991150000|2020-12-03 10:25:50|11753.1|11753.1|11745.93|11745.93|11753.1|11753.1|11745.93|11745.93|0
1606991160000|2020-12-03 10:26:00|11745.87|11745.87|11744.68|11744.68|11745.87|11745.87|11744.68|11744.68|0
1606991180000|2020-12-03 10:26:20|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|0
1606991190000|2020-12-03 10:26:30|11745.84|11745.84|11745.84|11745.84|11745.84|11745.84|11745.84|11745.84|0
1606991210000|2020-12-03 10:26:50|11746.52|11746.52|11746.54|11746.54|11746.54|11746.54|11746.27|11746.27|0
1606991220000|2020-12-03 10:27:00|11746.66|11746.66|11747.67|11747.67|11747.67|11747.67|11746.66|11746.66|0
1606991230000|2020-12-03 10:27:10|11747.76|11747.76|11747.54|11747.54|11747.88|11747.88|11747.54|11747.54|0
1606991240000|2020-12-03 10:27:20|11745.89|11745.89|11747.54|11747.54|11747.54|11747.54|11745.89|11745.89|0
1606991250000|2020-12-03 10:27:30|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|0
1606991260000|2020-12-03 10:27:40|11749.92|11749.92|11748.9|11748.9|11750.01|11750.01|11748.9|11748.9|0
1606991270000|2020-12-03 10:27:50|11749.58|11749.58|11750.8|11750.8|11750.8|11750.8|11749.58|11749.58|0
1606991280000|2020-12-03 10:28:00|11751.16|11751.16|11751.33|11751.33|11751.33|11751.33|11751.16|11751.16|0
1606991290000|2020-12-03 10:28:10|11751.77|11751.77|11751.48|11751.48|11752.11|11752.11|11751.48|11751.48|0
1606991310000|2020-12-03 10:28:30|11751.77|11751.77|11751.5|11751.5|11751.77|11751.77|11751.43|11751.43|0
1606991320000|2020-12-03 10:28:40|11751.9|11751.9|11751.9|11751.9|11751.9|11751.9|11751.9|11751.9|0
1606991330000|2020-12-03 10:28:50|11752.6|11752.6|11752.36|11752.36|11752.6|11752.6|11752.36|11752.36|0
1606991340000|2020-12-03 10:29:00|11752.6|11752.6|11752.67|11752.67|11752.67|11752.67|11752.6|11752.6|0
1606991360000|2020-12-03 10:29:20|11752.9|11752.9|11752.79|11752.79|11752.9|11752.9|11752.79|11752.79|0
1606991370000|2020-12-03 10:29:30|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|0
1606991380000|2020-12-03 10:29:40|11753.42|11753.42|11753.61|11753.61|11755.69|11755.69|11753.42|11753.42|0
1606991390000|2020-12-03 10:29:50|11753.49|11753.49|11753.4|11753.4|11753.49|11753.49|11753.08|11753.08|0
1606991400000|2020-12-03 10:30:00|11753.32|11753.32|11754.19|11754.19|11754.19|11754.19|11753.17|11753.17|0
1606991410000|2020-12-03 10:30:10|11753.37|11753.37|11753.37|11753.37|11753.37|11753.37|11753.37|11753.37|0
1606991420000|2020-12-03 10:30:20|11753.45|11753.45|11753.45|11753.45|11753.45|11753.45|11753.37|11753.37|0
1606991430000|2020-12-03 10:30:30|11753.85|11753.85|11753.4|11753.4|11753.85|11753.85|11753.4|11753.4|0
1606991470000|2020-12-03 10:31:10|11753.69|11753.69|11753.72|11753.72|11753.86|11753.86|11753.69|11753.69|0
1606991480000|2020-12-03 10:31:20|11754.13|11754.13|11753.8|11753.8|11754.13|11754.13|11753.8|11753.8|0
1606991490000|2020-12-03 10:31:30|11754.08|11754.08|11753.67|11753.67|11754.49|11754.49|11753.67|11753.67|0
1606991510000|2020-12-03 10:31:50|11752.02|11752.02|11751.23|11751.23|11752.02|11752.02|11750.78|11750.78|0
1606991520000|2020-12-03 10:32:00|11751.12|11751.12|11752.1|11752.1|11752.32|11752.32|11751.12|11751.12|0
1606991530000|2020-12-03 10:32:10|11752.81|11752.81|11753.15|11753.15|11753.15|11753.15|11752.81|11752.81|0
1606991540000|2020-12-03 10:32:20|11753.28|11753.28|11753.02|11753.02|11753.28|11753.28|11752.62|11752.62|0
1606991550000|2020-12-03 10:32:30|11753.21|11753.21|11753.24|11753.24|11753.36|11753.36|11753.21|11753.21|0
1606991560000|2020-12-03 10:32:40|11753.38|11753.38|11752.76|11752.76|11753.44|11753.44|11752.09|11752.09|0
1606991570000|2020-12-03 10:32:50|11752.09|11752.09|11751.7|11751.7|11752.2|11752.2|11751.63|11751.63|0
1606991580000|2020-12-03 10:33:00|11752.38|11752.38|11752.82|11752.82|11753.16|11753.16|11752.26|11752.26|0
1606991590000|2020-12-03 10:33:10|11752.96|11752.96|11754.17|11754.17|11754.17|11754.17|11752.96|11752.96|0
1606991600000|2020-12-03 10:33:20|11754.26|11754.26|11754.53|11754.53|11754.53|11754.53|11754.26|11754.26|0
1606991610000|2020-12-03 10:33:30|11754.62|11754.62|11755.06|11755.06|11755.06|11755.06|11754.62|11754.62|0
1606991620000|2020-12-03 10:33:40|11754.04|11754.04|11753.92|11753.92|11754.38|11754.38|11753.21|11753.21|0
1606991640000|2020-12-03 10:34:00|11753.58|11753.58|11753.53|11753.53|11753.58|11753.58|11753.24|11753.24|0
1606991660000|2020-12-03 10:34:20|11752.74|11752.74|11752.26|11752.26|11753.53|11753.53|11752.26|11752.26|0
1606991670000|2020-12-03 10:34:30|11752.72|11752.72|11752.93|11752.93|11753.38|11753.38|11752.59|11752.59|0
1606991690000|2020-12-03 10:34:50|11752.69|11752.69|11752.57|11752.57|11752.69|11752.69|11752.45|11752.45|0
1606991720000|2020-12-03 10:35:20|11753.04|11753.04|11753.04|11753.04|11753.04|11753.04|11753.04|11753.04|0
1606991740000|2020-12-03 10:35:40|11753.14|11753.14|11753.57|11753.57|11753.57|11753.57|11753.14|11753.14|0
1606991750000|2020-12-03 10:35:50|11753.4|11753.4|11754.38|11754.38|11754.38|11754.38|11753.4|11753.4|0
1606991790000|2020-12-03 10:36:30|11755.28|11755.28|11755.28|11755.28|11755.28|11755.28|11755.28|11755.28|0
1606991800000|2020-12-03 10:36:40|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|0
1606991810000|2020-12-03 10:36:50|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|0
1606991820000|2020-12-03 10:37:00|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|0
1606991830000|2020-12-03 10:37:10|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|0
1606991840000|2020-12-03 10:37:20|11756.15|11756.15|11755.86|11755.86|11756.15|11756.15|11755.86|11755.86|0
1606991860000|2020-12-03 10:37:40|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|0
1606991870000|2020-12-03 10:37:50|11755.86|11755.86|11755.62|11755.62|11755.86|11755.86|11755.62|11755.62|0
1606991880000|2020-12-03 10:38:00|11756.45|11756.45|11758.63|11758.63|11759.45|11759.45|11756.45|11756.45|0
1606991890000|2020-12-03 10:38:10|11758.51|11758.51|11759.21|11759.21|11759.5|11759.5|11758.51|11758.51|0
1606991900000|2020-12-03 10:38:20|11759.45|11759.45|11759.55|11759.55|11759.66|11759.66|11759.32|11759.32|0
1606991910000|2020-12-03 10:38:30|11759.68|11759.68|11759.53|11759.53|11759.68|11759.68|11759.53|11759.53|0
1606991920000|2020-12-03 10:38:40|11759.76|11759.76|11759.52|11759.52|11759.76|11759.76|11759.52|11759.52|0
1606991930000|2020-12-03 10:38:50|11758.81|11758.81|11758.81|11758.81|11758.81|11758.81|11758.81|11758.81|0
1606991940000|2020-12-03 10:39:00|11758.11|11758.11|11756.52|11756.52|11758.39|11758.39|11756.52|11756.52|0
1606991960000|2020-12-03 10:39:20|11756.4|11756.4|11756.64|11756.64|11756.64|11756.64|11756.4|11756.4|0
1606991990000|2020-12-03 10:39:50|11757|11757|11757|11757|11757|11757|11757|11757|0
1606992000000|2020-12-03 10:40:00|11757.34|11757.34|11757.93|11757.93|11757.93|11757.93|11757.34|11757.34|0
1606992040000|2020-12-03 10:40:40|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|0
1606992060000|2020-12-03 10:41:00|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|0
1606992090000|2020-12-03 10:41:30|11759.33|11759.33|11759.62|11759.62|11760.44|11760.44|11759.33|11759.33|0
1606992100000|2020-12-03 10:41:40|11760.06|11760.06|11761.01|11761.01|11761.01|11761.01|11760.06|11760.06|0
1606992110000|2020-12-03 10:41:50|11760.44|11760.44|11760.25|11760.25|11760.44|11760.44|11760.25|11760.25|0
1606992120000|2020-12-03 10:42:00|11760.4|11760.4|11759.57|11759.57|11760.49|11760.49|11759.57|11759.57|0
1606992130000|2020-12-03 10:42:10|11759.21|11759.21|11759.81|11759.81|11759.98|11759.98|11759.21|11759.21|0
1606992140000|2020-12-03 10:42:20|11760.17|11760.17|11759.99|11759.99|11760.36|11760.36|11759.99|11759.99|0
1606992150000|2020-12-03 10:42:30|11759.71|11759.71|11759.71|11759.71|11759.71|11759.71|11759.71|11759.71|0
1606992160000|2020-12-03 10:42:40|11760.95|11760.95|11760.95|11760.95|11760.95|11760.95|11760.95|11760.95|0
1606992170000|2020-12-03 10:42:50|11761.31|11761.31|11761.41|11761.41|11761.46|11761.46|11761.31|11761.31|0
1606992190000|2020-12-03 10:43:10|11761.27|11761.27|11761.22|11761.22|11761.47|11761.47|11760.8|11760.8|0
1606992200000|2020-12-03 10:43:20|11760.88|11760.88|11759.14|11759.14|11761.13|11761.13|11759.14|11759.14|0
1606992210000|2020-12-03 10:43:30|11759.97|11759.97|11759.8|11759.8|11759.97|11759.97|11759.8|11759.8|0
1606992220000|2020-12-03 10:43:40|11759.63|11759.63|11760.45|11760.45|11760.45|11760.45|11759.63|11759.63|0
1606992240000|2020-12-03 10:44:00|11760.74|11760.74|11760.57|11760.57|11760.74|11760.74|11760.57|11760.57|0
1606992250000|2020-12-03 10:44:10|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|0
1606992270000|2020-12-03 10:44:30|11760.13|11760.13|11761.24|11761.24|11761.24|11761.24|11760.13|11760.13|0
1606992280000|2020-12-03 10:44:40|11761.41|11761.41|11761.41|11761.41|11761.41|11761.41|11761.41|11761.41|0
1606992290000|2020-12-03 10:44:50|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|0
1606992300000|2020-12-03 10:45:00|11760.95|11760.95|11761.41|11761.41|11761.41|11761.41|11760.95|11760.95|0
1606992310000|2020-12-03 10:45:10|11761.75|11761.75|11760.81|11760.81|11761.75|11761.75|11760.81|11760.81|0
1606992320000|2020-12-03 10:45:20|11761.39|11761.39|11761.39|11761.39|11761.39|11761.39|11761.39|11761.39|0
1606992330000|2020-12-03 10:45:30|11761.03|11761.03|11760.32|11760.32|11761.03|11761.03|11760.03|11760.03|0
1606992350000|2020-12-03 10:45:50|11760.51|11760.51|11760.51|11760.51|11760.51|11760.51|11760.51|11760.51|0
1606992360000|2020-12-03 10:46:00|11760.22|11760.22|11758.69|11758.69|11760.22|11760.22|11758.69|11758.69|0
1606992380000|2020-12-03 10:46:20|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|0
1606992400000|2020-12-03 10:46:40|11758.84|11758.84|11759.01|11759.01|11759.01|11759.01|11758.84|11758.84|0
1606992410000|2020-12-03 10:46:50|11758.78|11758.78|11758.58|11758.58|11758.78|11758.78|11758.58|11758.58|0
1606992420000|2020-12-03 10:47:00|11759.4|11759.4|11761.87|11761.87|11761.87|11761.87|11759.4|11759.4|0
1606992430000|2020-12-03 10:47:10|11761.64|11761.64|11762.81|11762.81|11762.81|11762.81|11761.52|11761.52|0
1606992440000|2020-12-03 10:47:20|11762.58|11762.58|11763.84|11763.84|11763.84|11763.84|11762.58|11762.58|0
1606992450000|2020-12-03 10:47:30|11764.67|11764.67|11764.67|11764.67|11764.67|11764.67|11764.67|11764.67|0
1606992460000|2020-12-03 10:47:40|11764.8|11764.8|11765.79|11765.79|11766.32|11766.32|11764.8|11764.8|0
1606992470000|2020-12-03 10:47:50|11765.66|11765.66|11767.8|11767.8|11768.18|11768.18|11765.66|11765.66|0
1606992480000|2020-12-03 10:48:00|11768.18|11768.18|11769.19|11769.19|11769.19|11769.19|11768.18|11768.18|0
1606992490000|2020-12-03 10:48:10|11769.32|11769.32|11769.1|11769.1|11769.54|11769.54|11769.07|11769.07|0
1606992500000|2020-12-03 10:48:20|11769.29|11769.29|11769|11769|11769.29|11769.29|11769|11769|0
1606992510000|2020-12-03 10:48:30|11768.7|11768.7|11768.31|11768.31|11768.7|11768.7|11767.88|11767.88|0
1606992520000|2020-12-03 10:48:40|11767.74|11767.74|11767.74|11767.74|11768|11768|11767.45|11767.45|0
1606992540000|2020-12-03 10:49:00|11767.8|11767.8|11767.06|11767.06|11767.8|11767.8|11767.06|11767.06|0
1606992550000|2020-12-03 10:49:10|11766.91|11766.91|11766.71|11766.71|11766.91|11766.91|11766.33|11766.33|0
1606992560000|2020-12-03 10:49:20|11766.59|11766.59|11766.28|11766.28|11766.59|11766.59|11766.28|11766.28|0
1606992570000|2020-12-03 10:49:30|11766.65|11766.65|11766.14|11766.14|11766.65|11766.65|11766.14|11766.14|0
1606992580000|2020-12-03 10:49:40|11765.95|11765.95|11765.19|11765.19|11765.95|11765.95|11765.19|11765.19|0
1606992590000|2020-12-03 10:49:50|11766.44|11766.44|11766.44|11766.44|11766.44|11766.44|11766.44|11766.44|0
1606992600000|2020-12-03 10:50:00|11766.27|11766.27|11767.17|11767.17|11767.17|11767.17|11766.27|11766.27|0
1606992610000|2020-12-03 10:50:10|11767.36|11767.36|11767.24|11767.24|11767.36|11767.36|11767.24|11767.24|0
1606992620000|2020-12-03 10:50:20|11767.36|11767.36|11767.54|11767.54|11767.54|11767.54|11767.2|11767.2|0
1606992630000|2020-12-03 10:50:30|11768.16|11768.16|11768.16|11768.16|11768.16|11768.16|11768.16|11768.16|0
1606992640000|2020-12-03 10:50:40|11768.35|11768.35|11765.21|11765.21|11768.35|11768.35|11765.21|11765.21|0
1606992650000|2020-12-03 10:50:50|11765.02|11765.02|11766.27|11766.27|11766.27|11766.27|11765.02|11765.02|0
1606992660000|2020-12-03 10:51:00|11766.12|11766.12|11764.85|11764.85|11766.31|11766.31|11764.66|11764.66|0
1606992670000|2020-12-03 10:51:10|11765.47|11765.47|11764.89|11764.89|11765.47|11765.47|11764.56|11764.56|0
1606992680000|2020-12-03 10:51:20|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|0
1606992690000|2020-12-03 10:51:30|11765.01|11765.01|11765.2|11765.2|11765.2|11765.2|11765.01|11765.01|0
1606992700000|2020-12-03 10:51:40|11765.46|11765.46|11764.68|11764.68|11765.46|11765.46|11764.68|11764.68|0
1606992710000|2020-12-03 10:51:50|11764.39|11764.39|11764.39|11764.39|11764.39|11764.39|11764.39|11764.39|0
1606992720000|2020-12-03 10:52:00|11763.8|11763.8|11763.73|11763.73|11763.8|11763.8|11763.73|11763.73|0
1606992730000|2020-12-03 10:52:10|11763.85|11763.85|11765.33|11765.33|11765.33|11765.33|11763.46|11763.46|0
1606992740000|2020-12-03 10:52:20|11765.19|11765.19|11763.94|11763.94|11765.19|11765.19|11763.32|11763.32|0
1606992770000|2020-12-03 10:52:50|11762.29|11762.29|11761.38|11761.38|11762.29|11762.29|11761.38|11761.38|0
1606992780000|2020-12-03 10:53:00|11760.56|11760.56|11757.72|11757.72|11760.56|11760.56|11757.72|11757.72|0
1606992790000|2020-12-03 10:53:10|11759.37|11759.37|11759.37|11759.37|11759.37|11759.37|11759.37|11759.37|0
1606992810000|2020-12-03 10:53:30|11759.25|11759.25|11758.19|11758.19|11759.25|11759.25|11758.19|11758.19|0
1606992820000|2020-12-03 10:53:40|11758.36|11758.36|11758.97|11758.97|11759.26|11759.26|11758.15|11758.15|0
1606992830000|2020-12-03 10:53:50|11759.17|11759.17|11758.34|11758.34|11759.17|11759.17|11758.34|11758.34|0
1606992840000|2020-12-03 10:54:00|11758.05|11758.05|11757.8|11757.8|11758.05|11758.05|11757.8|11757.8|0
1606992850000|2020-12-03 10:54:10|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|11758.09|0
1606992860000|2020-12-03 10:54:20|11758.39|11758.39|11758.63|11758.63|11758.63|11758.63|11758.39|11758.39|0
1606992870000|2020-12-03 10:54:30|11758.44|11758.44|11758.44|11758.44|11758.44|11758.44|11758.44|11758.44|0
1606992880000|2020-12-03 10:54:40|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|0
1606992890000|2020-12-03 10:54:50|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|11758.79|0
1606992900000|2020-12-03 10:55:00|11759.15|11759.15|11760.09|11760.09|11760.09|11760.09|11759.15|11759.15|0
1606992910000|2020-12-03 10:55:10|11759.86|11759.86|11759.86|11759.86|11759.86|11759.86|11759.86|11759.86|0
1606992920000|2020-12-03 10:55:20|11761.5|11761.5|11762.08|11762.08|11762.08|11762.08|11761.5|11761.5|0
1606992930000|2020-12-03 10:55:30|11762.59|11762.59|11763.84|11763.84|11763.84|11763.84|11762.59|11762.59|0
1606992940000|2020-12-03 10:55:40|11764.01|11764.01|11764.01|11764.01|11764.01|11764.01|11764.01|11764.01|0
1606992960000|2020-12-03 10:56:00|11764.28|11764.28|11764.76|11764.76|11765.59|11765.59|11763.94|11763.94|0
1606992970000|2020-12-03 10:56:10|11763.94|11763.94|11763.12|11763.12|11763.94|11763.94|11763.12|11763.12|0
1606992980000|2020-12-03 10:56:20|11762.29|11762.29|11762.93|11762.93|11762.93|11762.93|11762.29|11762.29|0
1606992990000|2020-12-03 10:56:30|11762.73|11762.73|11761.91|11761.91|11762.73|11762.73|11761.91|11761.91|0
1606993000000|2020-12-03 10:56:40|11761.54|11761.54|11761.64|11761.64|11761.64|11761.64|11761.54|11761.54|0
1606993020000|2020-12-03 10:57:00|11762.46|11762.46|11762.46|11762.46|11762.46|11762.46|11762.46|11762.46|0
1606993030000|2020-12-03 10:57:10|11762.8|11762.8|11762.8|11762.8|11762.8|11762.8|11762.8|11762.8|0
1606993040000|2020-12-03 10:57:20|11762.71|11762.71|11762.92|11762.92|11762.92|11762.92|11762.62|11762.62|0
1606993050000|2020-12-03 10:57:30|11763.07|11763.07|11763.07|11763.07|11763.07|11763.07|11763.07|11763.07|0
1606993060000|2020-12-03 10:57:40|11762.9|11762.9|11765.73|11765.73|11765.73|11765.73|11762.44|11762.44|0
1606993070000|2020-12-03 10:57:50|11766.02|11766.02|11766.02|11766.02|11766.02|11766.02|11766.02|11766.02|0
1606993080000|2020-12-03 10:58:00|11766.17|11766.17|11765.05|11765.05|11766.17|11766.17|11765.05|11765.05|0
1606993100000|2020-12-03 10:58:20|11763.4|11763.4|11763.4|11763.4|11763.4|11763.4|11763.4|11763.4|0
1606993110000|2020-12-03 10:58:30|11763.49|11763.49|11763.4|11763.4|11763.49|11763.49|11763.4|11763.4|0
1606993120000|2020-12-03 10:58:40|11763.5|11763.5|11763.5|11763.5|11763.5|11763.5|11762.68|11762.68|0
1606993130000|2020-12-03 10:58:50|11764.32|11764.32|11764.32|11764.32|11764.32|11764.32|11764.32|11764.32|0
1606993140000|2020-12-03 10:59:00|11763.5|11763.5|11763.97|11763.97|11763.97|11763.97|11763.5|11763.5|0
1606993150000|2020-12-03 10:59:10|11764.06|11764.06|11763.89|11763.89|11764.23|11764.23|11763.89|11763.89|0
1606993160000|2020-12-03 10:59:20|11763.8|11763.8|11763.83|11763.83|11763.93|11763.93|11763.53|11763.53|0
1606993170000|2020-12-03 10:59:30|11764.06|11764.06|11764.06|11764.06|11764.06|11764.06|11764.06|11764.06|0
1606993180000|2020-12-03 10:59:40|11764.3|11764.3|11765.95|11765.95|11765.95|11765.95|11764.3|11764.3|0
1606993190000|2020-12-03 10:59:50|11766.18|11766.18|11766.68|11766.68|11766.68|11766.68|11766.18|11766.18|0
1606993200000|2020-12-03 11:00:00|11766.77|11766.77|11766.31|11766.31|11766.77|11766.77|11766.2|11766.2|0
1606993210000|2020-12-03 11:00:10|11766.09|11766.09|11767.65|11767.65|11767.65|11767.65|11766|11766|0
1606993220000|2020-12-03 11:00:20|11768.38|11768.38|11768.74|11768.74|11768.74|11768.74|11768.38|11768.38|0
1606993230000|2020-12-03 11:00:30|11768.86|11768.86|11769.3|11769.3|11769.3|11769.3|11768.86|11768.86|0
1606993240000|2020-12-03 11:00:40|11769.64|11769.64|11771.97|11771.97|11771.97|11771.97|11769.64|11769.64|0
1606993250000|2020-12-03 11:00:50|11771.86|11771.86|11772.68|11772.68|11772.68|11772.68|11771.63|11771.63|0
1606993260000|2020-12-03 11:01:00|11772.44|11772.44|11774.43|11774.43|11774.43|11774.43|11772.44|11772.44|0
1606993270000|2020-12-03 11:01:10|11774.6|11774.6|11774.6|11774.6|11774.6|11774.6|11774.6|11774.6|0
1606993280000|2020-12-03 11:01:20|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|0
1606993290000|2020-12-03 11:01:30|11776.13|11776.13|11776.13|11776.13|11776.7|11776.7|11776.13|11776.13|0
1606993300000|2020-12-03 11:01:40|11776.04|11776.04|11776.62|11776.62|11776.62|11776.62|11776.04|11776.04|0
1606993310000|2020-12-03 11:01:50|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|0
1606993320000|2020-12-03 11:02:00|11776.54|11776.54|11779.13|11779.13|11779.13|11779.13|11776.54|11776.54|0
1606993330000|2020-12-03 11:02:10|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|0
1606993340000|2020-12-03 11:02:20|11779.3|11779.3|11779.39|11779.39|11779.47|11779.47|11779.3|11779.3|0
1606993350000|2020-12-03 11:02:30|11779|11779|11778.72|11778.72|11779|11779|11778.72|11778.72|0
1606993370000|2020-12-03 11:02:50|11779.1|11779.1|11778.76|11778.76|11779.1|11779.1|11778.76|11778.76|0
1606993380000|2020-12-03 11:03:00|11778.9|11778.9|11779.12|11779.12|11779.12|11779.12|11778.76|11778.76|0
1606993390000|2020-12-03 11:03:10|11779.69|11779.69|11781.7|11781.7|11781.7|11781.7|11779.69|11779.69|0
1606993400000|2020-12-03 11:03:20|11782.05|11782.05|11783.37|11783.37|11783.45|11783.45|11781.88|11781.88|0
1606993410000|2020-12-03 11:03:30|11783.5|11783.5|11784.24|11784.24|11784.24|11784.24|11783.42|11783.42|0
1606993420000|2020-12-03 11:03:40|11784.38|11784.38|11784.65|11784.65|11784.65|11784.65|11784.38|11784.38|0
1606993430000|2020-12-03 11:03:50|11784.58|11784.58|11785.4|11785.4|11785.4|11785.4|11784.58|11784.58|0
1606993440000|2020-12-03 11:04:00|11784.58|11784.58|11784.2|11784.2|11784.58|11784.58|11784.2|11784.2|0
1606993450000|2020-12-03 11:04:10|11784.49|11784.49|11781.21|11781.21|11784.49|11784.49|11780.14|11780.14|0
1606993460000|2020-12-03 11:04:20|11781.55|11781.55|11780.92|11780.92|11782.31|11782.31|11780.67|11780.67|0
1606993470000|2020-12-03 11:04:30|11781.12|11781.12|11780.41|11780.41|11781.12|11781.12|11780.41|11780.41|0
1606993480000|2020-12-03 11:04:40|11779.78|11779.78|11779.78|11779.78|11779.78|11779.78|11779.78|11779.78|0
1606993490000|2020-12-03 11:04:50|11780.02|11780.02|11780.02|11780.02|11780.96|11780.96|11780.02|11780.02|0
1606993500000|2020-12-03 11:05:00|11779.91|11779.91|11780.13|11780.13|11780.36|11780.36|11779.91|11779.91|0
1606993510000|2020-12-03 11:05:10|11780.7|11780.7|11780.9|11780.9|11781.32|11781.32|11780.7|11780.7|0
1606993520000|2020-12-03 11:05:20|11781.19|11781.19|11779.19|11779.19|11781.66|11781.66|11779.19|11779.19|0
1606993530000|2020-12-03 11:05:30|11779.13|11779.13|11779.96|11779.96|11779.96|11779.96|11779.1|11779.1|0
1606993540000|2020-12-03 11:05:40|11779.13|11779.13|11777.77|11777.77|11779.13|11779.13|11777.77|11777.77|0
1606993550000|2020-12-03 11:05:50|11776.94|11776.94|11777.7|11777.7|11777.7|11777.7|11776.94|11776.94|0
1606993560000|2020-12-03 11:06:00|11778.11|11778.11|11778.93|11778.93|11778.93|11778.93|11778.11|11778.11|0
1606993570000|2020-12-03 11:06:10|11779.02|11779.02|11780.32|11780.32|11780.69|11780.69|11779.02|11779.02|0
1606993580000|2020-12-03 11:06:20|11780.4|11780.4|11780.36|11780.36|11780.4|11780.4|11780.17|11780.17|0
1606993590000|2020-12-03 11:06:30|11781.18|11781.18|11781.73|11781.73|11781.73|11781.73|11781.18|11781.18|0
1606993600000|2020-12-03 11:06:40|11782.35|11782.35|11782.35|11782.35|11782.35|11782.35|11782.35|11782.35|0
1606993620000|2020-12-03 11:07:00|11782.12|11782.12|11781.29|11781.29|11782.12|11782.12|11781.29|11781.29|0
1606993630000|2020-12-03 11:07:10|11781.63|11781.63|11780.34|11780.34|11781.63|11781.63|11780.34|11780.34|0
1606993640000|2020-12-03 11:07:20|11778.69|11778.69|11778.81|11778.81|11778.81|11778.81|11778.69|11778.69|0
1606993650000|2020-12-03 11:07:30|11779.34|11779.34|11782.21|11782.21|11782.55|11782.55|11779.34|11779.34|0
1606993660000|2020-12-03 11:07:40|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|11781.97|0
1606993670000|2020-12-03 11:07:50|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|0
1606993680000|2020-12-03 11:08:00|11781.83|11781.83|11782.39|11782.39|11782.39|11782.39|11781.83|11781.83|0
1606993690000|2020-12-03 11:08:10|11782.53|11782.53|11783.02|11783.02|11783.02|11783.02|11782.53|11782.53|0
1606993700000|2020-12-03 11:08:20|11783.15|11783.15|11783.76|11783.76|11784.04|11784.04|11783.15|11783.15|0
1606993710000|2020-12-03 11:08:30|11784.12|11784.12|11784.03|11784.03|11784.12|11784.12|11784.03|11784.03|0
1606993730000|2020-12-03 11:08:50|11784.38|11784.38|11784.55|11784.55|11784.55|11784.55|11784.38|11784.38|0
1606993740000|2020-12-03 11:09:00|11784.79|11784.79|11783.14|11783.14|11784.79|11784.79|11783.14|11783.14|0
1606993750000|2020-12-03 11:09:10|11782.94|11782.94|11781.96|11781.96|11782.94|11782.94|11781.8|11781.8|0
1606993760000|2020-12-03 11:09:20|11782.15|11782.15|11782.38|11782.38|11782.38|11782.38|11782.15|11782.15|0
1606993770000|2020-12-03 11:09:30|11782.26|11782.26|11782.26|11782.26|11782.26|11782.26|11782.26|11782.26|0
1606993780000|2020-12-03 11:09:40|11782.06|11782.06|11780.15|11780.15|11782.06|11782.06|11780.15|11780.15|0
1606993790000|2020-12-03 11:09:50|11779.93|11779.93|11779.73|11779.73|11779.96|11779.96|11779.62|11779.62|0
1606993800000|2020-12-03 11:10:00|11780.02|11780.02|11781.82|11781.82|11781.82|11781.82|11779.66|11779.66|0
1606993810000|2020-12-03 11:10:10|11782.19|11782.19|11781.8|11781.8|11782.53|11782.53|11781.8|11781.8|0
1606993820000|2020-12-03 11:10:20|11781.35|11781.35|11780.67|11780.67|11781.35|11781.35|11780.67|11780.67|0
1606993830000|2020-12-03 11:10:30|11780.89|11780.89|11780.67|11780.67|11780.89|11780.89|11779.65|11779.65|0
1606993840000|2020-12-03 11:10:40|11780.8|11780.8|11782.17|11782.17|11782.44|11782.44|11780.8|11780.8|0
1606993850000|2020-12-03 11:10:50|11782.29|11782.29|11782.29|11782.29|11782.29|11782.29|11782.29|11782.29|0
1606993860000|2020-12-03 11:11:00|11782.43|11782.43|11783.32|11783.32|11783.32|11783.32|11781.91|11781.91|0
1606993870000|2020-12-03 11:11:10|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|0
1606993880000|2020-12-03 11:11:20|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|11783.9|0
1606993890000|2020-12-03 11:11:30|11784.72|11784.72|11785.06|11785.06|11785.06|11785.06|11784.72|11784.72|0
1606993900000|2020-12-03 11:11:40|11785.3|11785.3|11786.17|11786.17|11786.29|11786.29|11785.3|11785.3|0
1606993910000|2020-12-03 11:11:50|11785.55|11785.55|11784.69|11784.69|11785.55|11785.55|11784.69|11784.69|0
1606993920000|2020-12-03 11:12:00|11784.55|11784.55|11785.13|11785.13|11785.13|11785.13|11784.55|11784.55|0
1606993930000|2020-12-03 11:12:10|11786.77|11786.77|11787.67|11787.67|11787.67|11787.67|11786.77|11786.77|0
1606993950000|2020-12-03 11:12:30|11787.81|11787.81|11788.45|11788.45|11788.45|11788.45|11787.81|11787.81|0
1606993960000|2020-12-03 11:12:40|11787.63|11787.63|11787.75|11787.75|11787.86|11787.86|11787.63|11787.63|0
1606993970000|2020-12-03 11:12:50|11787.12|11787.12|11786.67|11786.67|11787.12|11787.12|11786.5|11786.5|0
1606993980000|2020-12-03 11:13:00|11786.82|11786.82|11787.17|11787.17|11787.19|11787.19|11786.82|11786.82|0
1606993990000|2020-12-03 11:13:10|11787.02|11787.02|11786.4|11786.4|11787.02|11787.02|11786.4|11786.4|0
1606994000000|2020-12-03 11:13:20|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|0
1606994010000|2020-12-03 11:13:30|11786.26|11786.26|11786.26|11786.26|11786.26|11786.26|11786.26|11786.26|0
1606994020000|2020-12-03 11:13:40|11786.09|11786.09|11786.09|11786.09|11786.09|11786.09|11786.09|11786.09|0
1606994050000|2020-12-03 11:14:10|11785.51|11785.51|11784.72|11784.72|11785.51|11785.51|11784.72|11784.72|0
1606994060000|2020-12-03 11:14:20|11783.89|11783.89|11783.89|11783.89|11783.89|11783.89|11783.89|11783.89|0
1606994070000|2020-12-03 11:14:30|11783.72|11783.72|11780.87|11780.87|11783.72|11783.72|11780.87|11780.87|0
1606994080000|2020-12-03 11:14:40|11780.24|11780.24|11780.36|11780.36|11780.36|11780.36|11780.24|11780.24|0
1606994100000|2020-12-03 11:15:00|11780.7|11780.7|11780.93|11780.93|11780.93|11780.93|11780.7|11780.7|0
1606994110000|2020-12-03 11:15:10|11781.04|11781.04|11782.18|11782.18|11782.18|11782.18|11781.04|11781.04|0
1606994120000|2020-12-03 11:15:20|11781.65|11781.65|11781.65|11781.65|11781.65|11781.65|11781.65|11781.65|0
1606994160000|2020-12-03 11:16:00|11781.29|11781.29|11781.24|11781.24|11781.58|11781.58|11781.24|11781.24|0
1606994170000|2020-12-03 11:16:10|11781.37|11781.37|11780.14|11780.14|11781.37|11781.37|11780.04|11780.04|0
1606994190000|2020-12-03 11:16:30|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|0
1606994200000|2020-12-03 11:16:40|11780.13|11780.13|11779.8|11779.8|11780.2|11780.2|11779.8|11779.8|0
1606994210000|2020-12-03 11:16:50|11780.14|11780.14|11780.23|11780.23|11781.21|11781.21|11779.97|11779.97|0
1606994220000|2020-12-03 11:17:00|11780.11|11780.11|11779.24|11779.24|11780.11|11780.11|11779.24|11779.24|0
1606994230000|2020-12-03 11:17:10|11779.48|11779.48|11778.51|11778.51|11779.48|11779.48|11778.51|11778.51|0
1606994260000|2020-12-03 11:17:40|11777.92|11777.92|11777.92|11777.92|11777.92|11777.92|11777.92|11777.92|0
1606994270000|2020-12-03 11:17:50|11776.68|11776.68|11776.06|11776.06|11776.68|11776.68|11776.06|11776.06|0
1606994280000|2020-12-03 11:18:00|11776.01|11776.01|11775.63|11775.63|11776.01|11776.01|11775.63|11775.63|0
1606994290000|2020-12-03 11:18:10|11775.16|11775.16|11775.28|11775.28|11775.28|11775.28|11775.16|11775.16|0
1606994300000|2020-12-03 11:18:20|11775.4|11775.4|11775.11|11775.11|11775.4|11775.4|11775.11|11775.11|0
1606994330000|2020-12-03 11:18:50|11774.53|11774.53|11774.53|11774.53|11774.53|11774.53|11774.53|11774.53|0
1606994340000|2020-12-03 11:19:00|11774.41|11774.41|11774.17|11774.17|11774.41|11774.41|11774.17|11774.17|0
1606994360000|2020-12-03 11:19:20|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|0
1606994370000|2020-12-03 11:19:30|11774.01|11774.01|11773.78|11773.78|11774.01|11774.01|11773.78|11773.78|0
1606994380000|2020-12-03 11:19:40|11773.95|11773.95|11773.32|11773.32|11773.95|11773.95|11773.32|11773.32|0
1606994390000|2020-12-03 11:19:50|11773.56|11773.56|11774.3|11774.3|11774.3|11774.3|11773.56|11773.56|0
1606994400000|2020-12-03 11:20:00|11774.64|11774.64|11774.63|11774.63|11774.83|11774.83|11774.63|11774.63|0
1606994410000|2020-12-03 11:20:10|11774.82|11774.82|11774.82|11774.82|11774.82|11774.82|11774.82|11774.82|0
1606994420000|2020-12-03 11:20:20|11775.23|11775.23|11775.64|11775.64|11775.64|11775.64|11775.23|11775.23|0
1606994430000|2020-12-03 11:20:30|11775.51|11775.51|11775.07|11775.07|11775.51|11775.51|11774.89|11774.89|0
1606994450000|2020-12-03 11:20:50|11774.7|11774.7|11774.7|11774.7|11774.7|11774.7|11774.7|11774.7|0
1606994480000|2020-12-03 11:21:20|11774.55|11774.55|11774.22|11774.22|11774.55|11774.55|11774.15|11774.15|0
1606994490000|2020-12-03 11:21:30|11774.51|11774.51|11774.85|11774.85|11774.85|11774.85|11774.51|11774.51|0
1606994500000|2020-12-03 11:21:40|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|0
1606994510000|2020-12-03 11:21:50|11773.85|11773.85|11773.51|11773.51|11773.85|11773.85|11773.51|11773.51|0
1606994520000|2020-12-03 11:22:00|11773.71|11773.71|11773.71|11773.71|11773.71|11773.71|11773.71|11773.71|0
1606994530000|2020-12-03 11:22:10|11774.96|11774.96|11775.36|11775.36|11775.36|11775.36|11774.96|11774.96|0
1606994540000|2020-12-03 11:22:20|11775.22|11775.22|11775.36|11775.36|11775.36|11775.36|11775.22|11775.22|0
1606994550000|2020-12-03 11:22:30|11775.99|11775.99|11775.75|11775.75|11775.99|11775.99|11775.75|11775.75|0
1606994560000|2020-12-03 11:22:40|11775.87|11775.87|11775.74|11775.74|11775.87|11775.87|11775.74|11775.74|0
1606994570000|2020-12-03 11:22:50|11775.62|11775.62|11775.62|11775.62|11775.62|11775.62|11775.62|11775.62|0
1606994580000|2020-12-03 11:23:00|11775.5|11775.5|11776.24|11776.24|11776.24|11776.24|11775.5|11775.5|0
1606994590000|2020-12-03 11:23:10|11776.36|11776.36|11776.36|11776.36|11776.36|11776.36|11776.36|11776.36|0
1606994600000|2020-12-03 11:23:20|11776.65|11776.65|11776.53|11776.53|11776.7|11776.7|11776.36|11776.36|0
1606994610000|2020-12-03 11:23:30|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|0
1606994620000|2020-12-03 11:23:40|11776.65|11776.65|11776.65|11776.65|11776.65|11776.65|11776.65|11776.65|0
1606994630000|2020-12-03 11:23:50|11776.45|11776.45|11778.97|11778.97|11779.04|11779.04|11776.45|11776.45|0
1606994640000|2020-12-03 11:24:00|11778.64|11778.64|11778.78|11778.78|11778.78|11778.78|11778.25|11778.25|0
1606994650000|2020-12-03 11:24:10|11778.65|11778.65|11778.81|11778.81|11778.81|11778.81|11778.48|11778.48|0
1606994660000|2020-12-03 11:24:20|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|0
1606994670000|2020-12-03 11:24:30|11776.87|11776.87|11781.58|11781.58|11781.58|11781.58|11776.87|11776.87|0
1606994680000|2020-12-03 11:24:40|11781.3|11781.3|11781.11|11781.11|11781.58|11781.58|11780.76|11780.76|0
1606994710000|2020-12-03 11:25:10|11781.25|11781.25|11781.76|11781.76|11781.76|11781.76|11781.25|11781.25|0
1606994720000|2020-12-03 11:25:20|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|0
1606994730000|2020-12-03 11:25:30|11781.57|11781.57|11784.17|11784.17|11784.17|11784.17|11781.57|11781.57|0
1606994760000|2020-12-03 11:26:00|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|11784.41|0
1606994790000|2020-12-03 11:26:30|11784.12|11784.12|11784.37|11784.37|11785|11785|11783.49|11783.49|0
1606994800000|2020-12-03 11:26:40|11784.2|11784.2|11785.08|11785.08|11785.08|11785.08|11784.2|11784.2|0
1606994810000|2020-12-03 11:26:50|11785.44|11785.44|11785.61|11785.61|11785.61|11785.61|11785.44|11785.44|0
1606994820000|2020-12-03 11:27:00|11786.43|11786.43|11788.03|11788.03|11788.03|11788.03|11786.26|11786.26|0
1606994830000|2020-12-03 11:27:10|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|0
1606994840000|2020-12-03 11:27:20|11788.01|11788.01|11788.28|11788.28|11788.35|11788.35|11788.01|11788.01|0
1606994860000|2020-12-03 11:27:40|11789.1|11789.1|11788.67|11788.67|11789.19|11789.19|11788.57|11788.57|0
1606994870000|2020-12-03 11:27:50|11788.76|11788.76|11788.14|11788.14|11788.76|11788.76|11788.14|11788.14|0
1606994890000|2020-12-03 11:28:10|11787.85|11787.85|11787.85|11787.85|11787.85|11787.85|11787.85|11787.85|0
1606994900000|2020-12-03 11:28:20|11788.19|11788.19|11787.72|11787.72|11788.31|11788.31|11787.6|11787.6|0
1606994910000|2020-12-03 11:28:30|11787.38|11787.38|11787.38|11787.38|11787.38|11787.38|11787.38|11787.38|0
1606994930000|2020-12-03 11:28:50|11787.1|11787.1|11787.1|11787.1|11787.1|11787.1|11787.1|11787.1|0
1606994940000|2020-12-03 11:29:00|11786.86|11786.86|11788.11|11788.11|11788.11|11788.11|11786.86|11786.86|0
1606994950000|2020-12-03 11:29:10|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|0
1606994960000|2020-12-03 11:29:20|11788.45|11788.45|11787.98|11787.98|11788.45|11788.45|11787.98|11787.98|0
1606994970000|2020-12-03 11:29:30|11787.36|11787.36|11787.36|11787.36|11787.36|11787.36|11787.36|11787.36|0
1606994980000|2020-12-03 11:29:40|11787.47|11787.47|11787.59|11787.59|11787.59|11787.59|11787.47|11787.47|0
1606994990000|2020-12-03 11:29:50|11787.93|11787.93|11788.19|11788.19|11788.19|11788.19|11787.93|11787.93|0
1606995000000|2020-12-03 11:30:00|11787.85|11787.85|11786.39|11786.39|11787.85|11787.85|11785.88|11785.88|0
1606995010000|2020-12-03 11:30:10|11786.22|11786.22|11785.98|11785.98|11786.22|11786.22|11785.98|11785.98|0
1606995020000|2020-12-03 11:30:20|11786.05|11786.05|11785.72|11785.72|11786.18|11786.18|11785.72|11785.72|0
1606995030000|2020-12-03 11:30:30|11785.6|11785.6|11785.6|11785.6|11785.6|11785.6|11785.6|11785.6|0
1606995050000|2020-12-03 11:30:50|11785.77|11785.77|11785.54|11785.54|11785.77|11785.77|11785.54|11785.54|0
1606995060000|2020-12-03 11:31:00|11785.68|11785.68|11785.68|11785.68|11785.68|11785.68|11785.68|11785.68|0
1606995080000|2020-12-03 11:31:20|11786.51|11786.51|11786.04|11786.04|11786.51|11786.51|11786.04|11786.04|0
1606995090000|2020-12-03 11:31:30|11786.66|11786.66|11786.6|11786.6|11787.05|11787.05|11786.43|11786.43|0
1606995100000|2020-12-03 11:31:40|11786.31|11786.31|11785.67|11785.67|11786.31|11786.31|11785.55|11785.55|0
1606995120000|2020-12-03 11:32:00|11786.01|11786.01|11786.01|11786.01|11786.01|11786.01|11786.01|11786.01|0
1606995130000|2020-12-03 11:32:10|11786.83|11786.83|11789.43|11789.43|11789.43|11789.43|11786.83|11786.83|0
1606995140000|2020-12-03 11:32:20|11789.19|11789.19|11789.19|11789.19|11789.19|11789.19|11789.19|11789.19|0
1606995150000|2020-12-03 11:32:30|11789.43|11789.43|11789.66|11789.66|11789.66|11789.66|11789.43|11789.43|0
1606995160000|2020-12-03 11:32:40|11790.49|11790.49|11790.93|11790.93|11791.24|11791.24|11790.49|11790.49|0
1606995170000|2020-12-03 11:32:50|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|0
1606995180000|2020-12-03 11:33:00|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|0
1606995190000|2020-12-03 11:33:10|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|11790.63|0
1606995200000|2020-12-03 11:33:20|11790.57|11790.57|11790.5|11790.5|11790.57|11790.57|11790.5|11790.5|0
1606995210000|2020-12-03 11:33:30|11790.63|11790.63|11789.63|11789.63|11790.84|11790.84|11789.63|11789.63|0
1606995220000|2020-12-03 11:33:40|11789.87|11789.87|11789.87|11789.87|11789.87|11789.87|11789.87|11789.87|0
1606995230000|2020-12-03 11:33:50|11789.77|11789.77|11789.68|11789.68|11789.77|11789.77|11789.68|11789.68|0
1606995260000|2020-12-03 11:34:20|11789.56|11789.56|11789.83|11789.83|11789.83|11789.83|11789.56|11789.56|0
1606995270000|2020-12-03 11:34:30|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|0
1606995280000|2020-12-03 11:34:40|11790.3|11790.3|11791.13|11791.13|11791.49|11791.49|11789.84|11789.84|0
1606995290000|2020-12-03 11:34:50|11791.95|11791.95|11792.77|11792.77|11792.77|11792.77|11791.95|11791.95|0
1606995300000|2020-12-03 11:35:00|11793.06|11793.06|11792.43|11792.43|11793.06|11793.06|11792.43|11792.43|0
1606995310000|2020-12-03 11:35:10|11792.28|11792.28|11792.51|11792.51|11792.51|11792.51|11792.28|11792.28|0
1606995320000|2020-12-03 11:35:20|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|11793.34|0
1606995330000|2020-12-03 11:35:30|11793.1|11793.1|11792.27|11792.27|11793.1|11793.1|11792.27|11792.27|0
1606995340000|2020-12-03 11:35:40|11792.51|11792.51|11792.43|11792.43|11792.58|11792.58|11792.43|11792.43|0
1606995360000|2020-12-03 11:36:00|11792.77|11792.77|11791.13|11791.13|11792.77|11792.77|11791.13|11791.13|0
1606995370000|2020-12-03 11:36:10|11790.3|11790.3|11790.3|11790.3|11790.3|11790.3|11790.3|11790.3|0
1606995390000|2020-12-03 11:36:30|11790.56|11790.56|11789.57|11789.57|11790.56|11790.56|11789.57|11789.57|0
1606995400000|2020-12-03 11:36:40|11789.4|11789.4|11789.4|11789.4|11789.4|11789.4|11789.4|11789.4|0
1606995410000|2020-12-03 11:36:50|11789.85|11789.85|11790.58|11790.58|11790.58|11790.58|11789.85|11789.85|0
1606995420000|2020-12-03 11:37:00|11790.72|11790.72|11790.48|11790.48|11790.72|11790.72|11790.48|11790.48|0
1606995430000|2020-12-03 11:37:10|11791.73|11791.73|11791.17|11791.17|11792.35|11792.35|11790.36|11790.36|0
1606995440000|2020-12-03 11:37:20|11791.24|11791.24|11791.8|11791.8|11791.8|11791.8|11791.24|11791.24|0
1606995450000|2020-12-03 11:37:30|11791.18|11791.18|11791.41|11791.41|11791.41|11791.41|11791.18|11791.18|0
1606995460000|2020-12-03 11:37:40|11791.05|11791.05|11789.98|11789.98|11791.41|11791.41|11789.98|11789.98|0
1606995470000|2020-12-03 11:37:50|11789.26|11789.26|11788.53|11788.53|11789.26|11789.26|11788.49|11788.49|0
1606995490000|2020-12-03 11:38:10|11788.9|11788.9|11785.6|11785.6|11788.9|11788.9|11785.6|11785.6|0
1606995500000|2020-12-03 11:38:20|11787.25|11787.25|11787.25|11787.25|11787.25|11787.25|11787.25|11787.25|0
1606995520000|2020-12-03 11:38:40|11787.38|11787.38|11788.8|11788.8|11788.8|11788.8|11787.38|11787.38|0
1606995530000|2020-12-03 11:38:50|11788.97|11788.97|11789.03|11789.03|11789.03|11789.03|11788.97|11788.97|0
1606995540000|2020-12-03 11:39:00|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|0
1606995550000|2020-12-03 11:39:10|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|0
1606995560000|2020-12-03 11:39:20|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|0
1606995570000|2020-12-03 11:39:30|11791.01|11791.01|11790.43|11790.43|11791.01|11791.01|11790.14|11790.14|0
1606995580000|2020-12-03 11:39:40|11790.79|11790.79|11789.97|11789.97|11790.79|11790.79|11789.97|11789.97|0
1606995590000|2020-12-03 11:39:50|11790.69|11790.69|11790.79|11790.79|11790.79|11790.79|11790.69|11790.69|0
1606995600000|2020-12-03 11:40:00|11790.96|11790.96|11792.35|11792.35|11792.35|11792.35|11790.96|11790.96|0
1606995610000|2020-12-03 11:40:10|11792.5|11792.5|11792.5|11792.5|11792.5|11792.5|11792.5|11792.5|0
1606995620000|2020-12-03 11:40:20|11793.32|11793.32|11794.14|11794.14|11794.14|11794.14|11793.32|11793.32|0
1606995630000|2020-12-03 11:40:30|11794.43|11794.43|11794.66|11794.66|11794.83|11794.83|11794.43|11794.43|0
1606995640000|2020-12-03 11:40:40|11794.78|11794.78|11794.61|11794.61|11794.97|11794.97|11794.59|11794.59|0
1606995650000|2020-12-03 11:40:50|11794.23|11794.23|11794.23|11794.23|11794.23|11794.23|11794.23|11794.23|0
1606995660000|2020-12-03 11:41:00|11793.94|11793.94|11794.48|11794.48|11794.48|11794.48|11793.86|11793.86|0
1606995670000|2020-12-03 11:41:10|11795.06|11795.06|11795.42|11795.42|11796.04|11796.04|11795.06|11795.06|0
1606995680000|2020-12-03 11:41:20|11795.25|11795.25|11795.48|11795.48|11795.67|11795.67|11795.25|11795.25|0
1606995690000|2020-12-03 11:41:30|11795.63|11795.63|11797.22|11797.22|11797.22|11797.22|11795.48|11795.48|0
1606995700000|2020-12-03 11:41:40|11796.98|11796.98|11796.18|11796.18|11796.98|11796.98|11796.18|11796.18|0
1606995710000|2020-12-03 11:41:50|11796.33|11796.33|11796.22|11796.22|11796.7|11796.7|11796.01|11796.01|0
1606995720000|2020-12-03 11:42:00|11795.95|11795.95|11797.29|11797.29|11797.29|11797.29|11795.95|11795.95|0
1606995730000|2020-12-03 11:42:10|11798.12|11798.12|11798.36|11798.36|11798.36|11798.36|11798.12|11798.12|0
1606995740000|2020-12-03 11:42:20|11798.19|11798.19|11798.19|11798.19|11798.19|11798.19|11798.19|11798.19|0
1606995750000|2020-12-03 11:42:30|11797.96|11797.96|11797.59|11797.59|11797.96|11797.96|11797.59|11797.59|0
1606995760000|2020-12-03 11:42:40|11797.89|11797.89|11797.69|11797.69|11798.03|11798.03|11797.69|11797.69|0
1606995770000|2020-12-03 11:42:50|11797.51|11797.51|11797.51|11797.51|11797.51|11797.51|11797.51|11797.51|0
1606995780000|2020-12-03 11:43:00|11797.34|11797.34|11797.34|11797.34|11797.34|11797.34|11797.34|11797.34|0
1606995790000|2020-12-03 11:43:10|11797.44|11797.44|11797.44|11797.44|11797.44|11797.44|11797.44|11797.44|0
1606995800000|2020-12-03 11:43:20|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|0
1606995820000|2020-12-03 11:43:40|11798.33|11798.33|11798.33|11798.33|11798.33|11798.33|11798.33|11798.33|0
1606995840000|2020-12-03 11:44:00|11798.5|11798.5|11795.28|11795.28|11798.5|11798.5|11795.28|11795.28|0
1606995860000|2020-12-03 11:44:20|11795.11|11795.11|11795.11|11795.11|11795.11|11795.11|11795.11|11795.11|0
1606995880000|2020-12-03 11:44:40|11795.29|11795.29|11795.04|11795.04|11795.41|11795.41|11795.04|11795.04|0
1606995900000|2020-12-03 11:45:00|11795.23|11795.23|11795.11|11795.11|11795.23|11795.23|11794.94|11794.94|0
1606995910000|2020-12-03 11:45:10|11795.2|11795.2|11796.54|11796.54|11796.54|11796.54|11795.2|11795.2|0
1606995920000|2020-12-03 11:45:20|11797.05|11797.05|11797.39|11797.39|11797.63|11797.63|11797.05|11797.05|0
1606995930000|2020-12-03 11:45:30|11797.3|11797.3|11797.2|11797.2|11797.3|11797.3|11797.2|11797.2|0
1606995940000|2020-12-03 11:45:40|11796.97|11796.97|11796.85|11796.85|11797.08|11797.08|11796.85|11796.85|0
1606995950000|2020-12-03 11:45:50|11796.73|11796.73|11796.73|11796.73|11796.73|11796.73|11796.73|11796.73|0
1606995960000|2020-12-03 11:46:00|11796.9|11796.9|11795.99|11795.99|11797.07|11797.07|11795.99|11795.99|0
1606995970000|2020-12-03 11:46:10|11795.65|11795.65|11795.53|11795.53|11795.65|11795.65|11795.31|11795.31|0
1606995980000|2020-12-03 11:46:20|11794.86|11794.86|11796.47|11796.47|11796.47|11796.47|11794.69|11794.69|0
1606995990000|2020-12-03 11:46:30|11796.83|11796.83|11794.6|11794.6|11796.83|11796.83|11794.6|11794.6|0
1606996000000|2020-12-03 11:46:40|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|0
1606996010000|2020-12-03 11:46:50|11793.88|11793.88|11793.58|11793.58|11793.88|11793.88|11793.58|11793.58|0
1606996020000|2020-12-03 11:47:00|11793.29|11793.29|11792.25|11792.25|11793.29|11793.29|11792.25|11792.25|0
1606996030000|2020-12-03 11:47:10|11792.05|11792.05|11791.56|11791.56|11792.05|11792.05|11791.56|11791.56|0
1606996040000|2020-12-03 11:47:20|11791.42|11791.42|11791.42|11791.42|11791.42|11791.42|11791.42|11791.42|0
1606996050000|2020-12-03 11:47:30|11790.33|11790.33|11790.33|11790.33|11790.33|11790.33|11790.33|11790.33|0
1606996060000|2020-12-03 11:47:40|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|11790.52|0
1606996070000|2020-12-03 11:47:50|11790.7|11790.7|11791.17|11791.17|11791.69|11791.69|11790.7|11790.7|0
1606996080000|2020-12-03 11:48:00|11790.7|11790.7|11790.98|11790.98|11790.98|11790.98|11790.7|11790.7|0
1606996090000|2020-12-03 11:48:10|11790.79|11790.79|11791.17|11791.17|11791.17|11791.17|11790.66|11790.66|0
1606996100000|2020-12-03 11:48:20|11789.53|11789.53|11792.82|11792.82|11792.82|11792.82|11789.53|11789.53|0
1606996110000|2020-12-03 11:48:30|11794.47|11794.47|11794.48|11794.48|11795.71|11795.71|11794.21|11794.21|0
1606996120000|2020-12-03 11:48:40|11794.39|11794.39|11794.16|11794.16|11794.39|11794.39|11794.16|11794.16|0
1606996130000|2020-12-03 11:48:50|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|0
1606996140000|2020-12-03 11:49:00|11793.1|11793.1|11795.57|11795.57|11795.57|11795.57|11793.1|11793.1|0
1606996150000|2020-12-03 11:49:10|11795.21|11795.21|11795.21|11795.21|11795.21|11795.21|11795.21|11795.21|0
1606996160000|2020-12-03 11:49:20|11795.06|11795.06|11795.38|11795.38|11795.38|11795.38|11793.74|11793.74|0
1606996170000|2020-12-03 11:49:30|11795.25|11795.25|11795.1|11795.1|11795.25|11795.25|11795.1|11795.1|0
1606996180000|2020-12-03 11:49:40|11795.22|11795.22|11794.34|11794.34|11795.22|11795.22|11793.98|11793.98|0
1606996190000|2020-12-03 11:49:50|11793.52|11793.52|11793.4|11793.4|11793.52|11793.52|11793.4|11793.4|0
1606996200000|2020-12-03 11:50:00|11792.57|11792.57|11793.17|11793.17|11793.85|11793.85|11792.57|11792.57|0
1606996210000|2020-12-03 11:50:10|11792.35|11792.35|11792.35|11792.35|11792.35|11792.35|11792.35|11792.35|0
1606996220000|2020-12-03 11:50:20|11792.73|11792.73|11792.6|11792.6|11792.73|11792.73|11792.35|11792.35|0
1606996230000|2020-12-03 11:50:30|11792.75|11792.75|11792.75|11792.75|11792.75|11792.75|11792.75|11792.75|0
1606996240000|2020-12-03 11:50:40|11792.37|11792.37|11791.84|11791.84|11792.37|11792.37|11791.64|11791.64|0
1606996250000|2020-12-03 11:50:50|11791.22|11791.22|11793.13|11793.13|11793.13|11793.13|11791.22|11791.22|0
1606996260000|2020-12-03 11:51:00|11792.77|11792.77|11792.65|11792.65|11792.94|11792.94|11791.96|11791.96|0
1606996270000|2020-12-03 11:51:10|11792.03|11792.03|11792.65|11792.65|11792.65|11792.65|11792.03|11792.03|0
1606996280000|2020-12-03 11:51:20|11793.48|11793.48|11793.68|11793.68|11794.3|11794.3|11793.48|11793.48|0
1606996290000|2020-12-03 11:51:30|11794.5|11794.5|11794.5|11794.5|11794.5|11794.5|11794.5|11794.5|0
1606996300000|2020-12-03 11:51:40|11794.21|11794.21|11794.21|11794.21|11794.21|11794.21|11794.21|11794.21|0
1606996310000|2020-12-03 11:51:50|11794.69|11794.69|11794.36|11794.36|11794.69|11794.69|11794.36|11794.36|0
1606996320000|2020-12-03 11:52:00|11795.61|11795.61|11795.61|11795.61|11795.61|11795.61|11795.61|11795.61|0
1606996350000|2020-12-03 11:52:30|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|11795.84|0
1606996360000|2020-12-03 11:52:40|11796.47|11796.47|11796.68|11796.68|11796.68|11796.68|11796.47|11796.47|0
1606996370000|2020-12-03 11:52:50|11796.59|11796.59|11796.21|11796.21|11796.59|11796.59|11796.21|11796.21|0
1606996380000|2020-12-03 11:53:00|11796.09|11796.09|11794.73|11794.73|11796.09|11796.09|11794.44|11794.44|0
1606996390000|2020-12-03 11:53:10|11794.58|11794.58|11794.43|11794.43|11795.46|11795.46|11793.81|11793.81|0
1606996400000|2020-12-03 11:53:20|11794.24|11794.24|11794.1|11794.1|11794.43|11794.43|11794.1|11794.1|0
1606996410000|2020-12-03 11:53:30|11793.27|11793.27|11791.79|11791.79|11793.27|11793.27|11791.79|11791.79|0
1606996420000|2020-12-03 11:53:40|11791.62|11791.62|11791.26|11791.26|11791.62|11791.62|11791.26|11791.26|0
1606996430000|2020-12-03 11:53:50|11790.93|11790.93|11790.86|11790.86|11790.93|11790.93|11790.86|11790.86|0
1606996440000|2020-12-03 11:54:00|11790.52|11790.52|11789.27|11789.27|11790.52|11790.52|11789.27|11789.27|0
1606996450000|2020-12-03 11:54:10|11789.01|11789.01|11788.69|11788.69|11789.01|11789.01|11788.69|11788.69|0
1606996460000|2020-12-03 11:54:20|11787.87|11787.87|11787.43|11787.43|11787.87|11787.87|11787.43|11787.43|0
1606996470000|2020-12-03 11:54:30|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|0
1606996480000|2020-12-03 11:54:40|11788.42|11788.42|11789.14|11789.14|11789.14|11789.14|11788.42|11788.42|0
1606996500000|2020-12-03 11:55:00|11789.26|11789.26|11792.43|11792.43|11792.43|11792.43|11789.26|11789.26|0
1606996510000|2020-12-03 11:55:10|11792.55|11792.55|11792.67|11792.67|11792.67|11792.67|11792.55|11792.55|0
1606996530000|2020-12-03 11:55:30|11792.38|11792.38|11792.38|11792.38|11792.38|11792.38|11792.38|11792.38|0
1606996540000|2020-12-03 11:55:40|11792.89|11792.89|11792.7|11792.7|11792.89|11792.89|11792.7|11792.7|0
1606996550000|2020-12-03 11:55:50|11792.53|11792.53|11794.17|11794.17|11794.17|11794.17|11792.36|11792.36|0
1606996560000|2020-12-03 11:56:00|11794|11794|11793.42|11793.42|11794|11794|11793.42|11793.42|0
1606996570000|2020-12-03 11:56:10|11793.51|11793.51|11793.51|11793.51|11793.51|11793.51|11793.51|11793.51|0
1606996580000|2020-12-03 11:56:20|11793.42|11793.42|11793.68|11793.68|11793.68|11793.68|11793.42|11793.42|0
1606996590000|2020-12-03 11:56:30|11793.83|11793.83|11794.09|11794.09|11794.09|11794.09|11793.83|11793.83|0
1606996600000|2020-12-03 11:56:40|11794.03|11794.03|11793.96|11793.96|11794.03|11794.03|11793.96|11793.96|0
1606996620000|2020-12-03 11:57:00|11794.58|11794.58|11794.31|11794.31|11794.58|11794.58|11793.69|11793.69|0
1606996630000|2020-12-03 11:57:10|11794.45|11794.45|11794.33|11794.33|11794.52|11794.52|11794.33|11794.33|0
1606996640000|2020-12-03 11:57:20|11794.95|11794.95|11794.77|11794.77|11795.68|11795.68|11794.43|11794.43|0
1606996650000|2020-12-03 11:57:30|11795.01|11795.01|11798.14|11798.14|11798.14|11798.14|11795.01|11795.01|0
1606996670000|2020-12-03 11:57:50|11797.32|11797.32|11796.49|11796.49|11797.32|11797.32|11796.49|11796.49|0
1606996690000|2020-12-03 11:58:10|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|0
1606996700000|2020-12-03 11:58:20|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|0
1606996730000|2020-12-03 11:58:50|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|0
1606996740000|2020-12-03 11:59:00|11797.09|11797.09|11799.3|11799.3|11799.3|11799.3|11796.83|11796.83|0
1606996770000|2020-12-03 11:59:30|11799.92|11799.92|11800.07|11800.07|11800.07|11800.07|11799.92|11799.92|0
1606996780000|2020-12-03 11:59:40|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|0
1606996790000|2020-12-03 11:59:50|11802.05|11802.05|11805.22|11805.22|11805.22|11805.22|11802.05|11802.05|0
1606996800000|2020-12-03 12:00:00|11805.45|11805.45|11805.45|11805.45|11805.79|11805.79|11805.09|11805.09|0
1606996810000|2020-12-03 12:00:10|11806.07|11806.07|11806.05|11806.05|11806.14|11806.14|11806.05|11806.05|0
1606996820000|2020-12-03 12:00:20|11806.17|11806.17|11806.84|11806.84|11806.84|11806.84|11806.17|11806.17|0
1606996830000|2020-12-03 12:00:30|11807.57|11807.57|11807.31|11807.31|11807.57|11807.57|11807.08|11807.08|0
1606996840000|2020-12-03 12:00:40|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|0
1606996850000|2020-12-03 12:00:50|11807.72|11807.72|11811.84|11811.84|11811.84|11811.84|11807.72|11807.72|0
1606996860000|2020-12-03 12:01:00|11812.19|11812.19|11812.19|11812.19|11812.19|11812.19|11812.19|11812.19|0
1606996870000|2020-12-03 12:01:10|11813.01|11813.01|11815.87|11815.87|11815.87|11815.87|11813.01|11813.01|0
1606996880000|2020-12-03 12:01:20|11815.76|11815.76|11815.76|11815.76|11815.76|11815.76|11815.76|11815.76|0
1606996890000|2020-12-03 12:01:30|11817.2|11817.2|11818.37|11818.37|11818.37|11818.37|11817.2|11817.2|0
1606996900000|2020-12-03 12:01:40|11818.54|11818.54|11821.18|11821.18|11821.18|11821.18|11818.54|11818.54|0
1606996910000|2020-12-03 12:01:50|11821.25|11821.25|11821.44|11821.44|11821.44|11821.44|11821.25|11821.25|0
1606996920000|2020-12-03 12:02:00|11822.69|11822.69|11819.98|11819.98|11822.69|11822.69|11819.98|11819.98|0
1606996930000|2020-12-03 12:02:10|11819.84|11819.84|11818.16|11818.16|11819.91|11819.91|11818.16|11818.16|0
1606996940000|2020-12-03 12:02:20|11818.05|11818.05|11817.93|11817.93|11818.05|11818.05|11817.93|11817.93|0
1606996950000|2020-12-03 12:02:30|11817.79|11817.79|11817.62|11817.62|11817.79|11817.79|11817.51|11817.51|0
1606996960000|2020-12-03 12:02:40|11818.04|11818.04|11819.14|11819.14|11820.45|11820.45|11818.04|11818.04|0
1606996970000|2020-12-03 12:02:50|11819.33|11819.33|11818.92|11818.92|11819.33|11819.33|11818.85|11818.85|0
1606996980000|2020-12-03 12:03:00|11819.11|11819.11|11819.23|11819.23|11819.23|11819.23|11819.11|11819.11|0
1606996990000|2020-12-03 12:03:10|11819.32|11819.32|11819.49|11819.49|11819.49|11819.49|11819.32|11819.32|0
1606997000000|2020-12-03 12:03:20|11819.66|11819.66|11821.65|11821.65|11821.65|11821.65|11819.66|11819.66|0
1606997010000|2020-12-03 12:03:30|11821.74|11821.74|11822.07|11822.07|11822.57|11822.57|11821.65|11821.65|0
1606997020000|2020-12-03 12:03:40|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|11821.83|0
1606997030000|2020-12-03 12:03:50|11822.02|11822.02|11821.07|11821.07|11822.02|11822.02|11821.07|11821.07|0
1606997040000|2020-12-03 12:04:00|11820.81|11820.81|11820.11|11820.11|11820.81|11820.81|11820.11|11820.11|0
1606997050000|2020-12-03 12:04:10|11820.44|11820.44|11820.77|11820.77|11820.77|11820.77|11820.3|11820.3|0
1606997070000|2020-12-03 12:04:30|11820.94|11820.94|11820.94|11820.94|11820.94|11820.94|11820.94|11820.94|0
1606997080000|2020-12-03 12:04:40|11821.11|11821.11|11821.34|11821.34|11821.34|11821.34|11821.11|11821.11|0
1606997090000|2020-12-03 12:04:50|11821.51|11821.51|11821.43|11821.43|11821.51|11821.51|11821.43|11821.43|0
1606997100000|2020-12-03 12:05:00|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|11821.33|0
1606997110000|2020-12-03 12:05:10|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|0
1606997130000|2020-12-03 12:05:30|11821.45|11821.45|11820.79|11820.79|11821.62|11821.62|11820.79|11820.79|0
1606997140000|2020-12-03 12:05:40|11821.3|11821.3|11821.52|11821.52|11821.52|11821.52|11821.3|11821.3|0
1606997150000|2020-12-03 12:05:50|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|0
1606997160000|2020-12-03 12:06:00|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|11820.9|0
1606997170000|2020-12-03 12:06:10|11820.99|11820.99|11821.17|11821.17|11821.66|11821.66|11820.81|11820.81|0
1606997180000|2020-12-03 12:06:20|11820.66|11820.66|11820.66|11820.66|11820.66|11820.66|11820.66|11820.66|0
1606997190000|2020-12-03 12:06:30|11820.77|11820.77|11818.91|11818.91|11820.77|11820.77|11818.91|11818.91|0
1606997210000|2020-12-03 12:06:50|11819.73|11819.73|11819.73|11819.73|11819.73|11819.73|11819.73|11819.73|0
1606997220000|2020-12-03 12:07:00|11818.91|11818.91|11818|11818|11819.64|11819.64|11818|11818|0
1606997250000|2020-12-03 12:07:30|11818.09|11818.09|11818.01|11818.01|11818.09|11818.09|11818.01|11818.01|0
1606997260000|2020-12-03 12:07:40|11818.63|11818.63|11819.25|11819.25|11819.25|11819.25|11818.63|11818.63|0
1606997270000|2020-12-03 12:07:50|11818.57|11818.57|11819.08|11819.08|11819.25|11819.25|11818.57|11818.57|0
1606997290000|2020-12-03 12:08:10|11819.7|11819.7|11818.16|11818.16|11819.7|11819.7|11818.16|11818.16|0
1606997300000|2020-12-03 12:08:20|11818.05|11818.05|11817.93|11817.93|11818.05|11818.05|11817.93|11817.93|0
1606997320000|2020-12-03 12:08:40|11817.83|11817.83|11817.56|11817.56|11817.83|11817.83|11817.56|11817.56|0
1606997330000|2020-12-03 12:08:50|11815.09|11815.09|11815.09|11815.09|11815.09|11815.09|11815.09|11815.09|0
1606997340000|2020-12-03 12:09:00|11814.92|11814.92|11812.44|11812.44|11814.92|11814.92|11811.62|11811.62|0
1606997350000|2020-12-03 12:09:10|11810.58|11810.58|11809.95|11809.95|11810.58|11810.58|11809.95|11809.95|0
1606997360000|2020-12-03 12:09:20|11809.78|11809.78|11809.55|11809.55|11809.78|11809.78|11809.55|11809.55|0
1606997370000|2020-12-03 12:09:30|11809.84|11809.84|11809.84|11809.84|11810.13|11810.13|11809.84|11809.84|0
1606997380000|2020-12-03 12:09:40|11809.54|11809.54|11808.31|11808.31|11809.54|11809.54|11808.31|11808.31|0
1606997390000|2020-12-03 12:09:50|11808.1|11808.1|11807.3|11807.3|11808.1|11808.1|11807.3|11807.3|0
1606997400000|2020-12-03 12:10:00|11806.62|11806.62|11805.05|11805.05|11806.62|11806.62|11805.05|11805.05|0
1606997410000|2020-12-03 12:10:10|11803.4|11803.4|11800.61|11800.61|11803.4|11803.4|11800.61|11800.61|0
1606997420000|2020-12-03 12:10:20|11799.99|11799.99|11796.55|11796.55|11799.99|11799.99|11796.55|11796.55|0
1606997430000|2020-12-03 12:10:30|11798.19|11798.19|11799.55|11799.55|11799.84|11799.84|11798.19|11798.19|0
1606997450000|2020-12-03 12:10:50|11799.7|11799.7|11800.84|11800.84|11800.84|11800.84|11799.7|11799.7|0
1606997460000|2020-12-03 12:11:00|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|0
1606997480000|2020-12-03 12:11:20|11802.37|11802.37|11801.59|11801.59|11802.37|11802.37|11801.31|11801.31|0
1606997490000|2020-12-03 12:11:30|11801.71|11801.71|11801.64|11801.64|11802.18|11802.18|11801.64|11801.64|0
1606997500000|2020-12-03 12:11:40|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|0
1606997520000|2020-12-03 12:12:00|11801.64|11801.64|11801.46|11801.46|11801.83|11801.83|11801.46|11801.46|0
1606997530000|2020-12-03 12:12:10|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|11802.09|0
1606997540000|2020-12-03 12:12:20|11805.38|11805.38|11802.91|11802.91|11805.38|11805.38|11802.91|11802.91|0
1606997550000|2020-12-03 12:12:30|11803.2|11803.2|11804.13|11804.13|11804.13|11804.13|11803.2|11803.2|0
1606997560000|2020-12-03 12:12:40|11804.64|11804.64|11804.81|11804.81|11804.81|11804.81|11804.64|11804.64|0
1606997580000|2020-12-03 12:13:00|11804.93|11804.93|11804.35|11804.35|11804.93|11804.93|11804.35|11804.35|0
1606997600000|2020-12-03 12:13:20|11804.23|11804.23|11803.07|11803.07|11804.23|11804.23|11803.07|11803.07|0
1606997610000|2020-12-03 12:13:30|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|0
1606997620000|2020-12-03 12:13:40|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|0
1606997630000|2020-12-03 12:13:50|11802.41|11802.41|11802.6|11802.6|11802.6|11802.6|11802.41|11802.41|0
1606997650000|2020-12-03 12:14:10|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|0
1606997660000|2020-12-03 12:14:20|11802|11802|11802|11802|11802|11802|11802|11802|0
1606997670000|2020-12-03 12:14:30|11801.88|11801.88|11802.03|11802.03|11802.03|11802.03|11801.88|11801.88|0
1606997680000|2020-12-03 12:14:40|11801.96|11801.96|11801.23|11801.23|11801.96|11801.96|11801.23|11801.23|0
1606997690000|2020-12-03 12:14:50|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|0
1606997700000|2020-12-03 12:15:00|11799.51|11799.51|11799.06|11799.06|11799.51|11799.51|11798.72|11798.72|0
1606997710000|2020-12-03 12:15:10|11798.93|11798.93|11798.41|11798.41|11798.93|11798.93|11798.41|11798.41|0
1606997720000|2020-12-03 12:15:20|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|0
1606997730000|2020-12-03 12:15:30|11797.82|11797.82|11797.38|11797.38|11797.82|11797.82|11797.38|11797.38|0
1606997740000|2020-12-03 12:15:40|11796.56|11796.56|11796.64|11796.64|11796.64|11796.64|11796.56|11796.56|0
1606997750000|2020-12-03 12:15:50|11797.09|11797.09|11796.24|11796.24|11797.09|11797.09|11796.24|11796.24|0
1606997760000|2020-12-03 12:16:00|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|0
1606997770000|2020-12-03 12:16:10|11794.47|11794.47|11796.94|11796.94|11796.94|11796.94|11794.47|11794.47|0
1606997780000|2020-12-03 12:16:20|11796.81|11796.81|11796.89|11796.89|11796.89|11796.89|11796.74|11796.74|0
1606997790000|2020-12-03 12:16:30|11796.65|11796.65|11795.95|11795.95|11796.65|11796.65|11795.95|11795.95|0
1606997800000|2020-12-03 12:16:40|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|0
1606997810000|2020-12-03 12:16:50|11796.44|11796.44|11796.02|11796.02|11796.44|11796.44|11796.02|11796.02|0
1606997820000|2020-12-03 12:17:00|11795.55|11795.55|11795.55|11795.55|11795.55|11795.55|11795.55|11795.55|0
1606997830000|2020-12-03 12:17:10|11793.62|11793.62|11793.04|11793.04|11793.62|11793.62|11793.04|11793.04|0
1606997840000|2020-12-03 12:17:20|11793.17|11793.17|11791.2|11791.2|11793.17|11793.17|11791.2|11791.2|0
1606997870000|2020-12-03 12:17:50|11789.55|11789.55|11788.24|11788.24|11789.55|11789.55|11787.9|11787.9|0
1606997880000|2020-12-03 12:18:00|11787.95|11787.95|11788.63|11788.63|11788.63|11788.63|11787.8|11787.8|0
1606997890000|2020-12-03 12:18:10|11788.39|11788.39|11787.57|11787.57|11788.39|11788.39|11787.57|11787.57|0
1606997910000|2020-12-03 12:18:30|11788.25|11788.25|11788.51|11788.51|11789.44|11789.44|11788.25|11788.25|0
1606997920000|2020-12-03 12:18:40|11788.73|11788.73|11789.82|11789.82|11789.82|11789.82|11788.73|11788.73|0
1606997930000|2020-12-03 12:18:50|11789.99|11789.99|11790.33|11790.33|11790.33|11790.33|11789.99|11789.99|0
1606997940000|2020-12-03 12:19:00|11790.21|11790.21|11790.27|11790.27|11790.44|11790.44|11790.1|11790.1|0
1606997950000|2020-12-03 12:19:10|11790.04|11790.04|11791.51|11791.51|11791.51|11791.51|11790.04|11790.04|0
1606997960000|2020-12-03 12:19:20|11791|11791|11791|11791|11791|11791|11791|11791|0
1606997970000|2020-12-03 12:19:30|11790.66|11790.66|11791.84|11791.84|11791.84|11791.84|11790.66|11790.66|0
1606997980000|2020-12-03 12:19:40|11792.46|11792.46|11793.09|11793.09|11793.09|11793.09|11792.46|11792.46|0
1606997990000|2020-12-03 12:19:50|11792.92|11792.92|11794.15|11794.15|11794.15|11794.15|11792.75|11792.75|0
1606998000000|2020-12-03 12:20:00|11793.98|11793.98|11793.89|11793.89|11793.98|11793.98|11793.89|11793.89|0
1606998010000|2020-12-03 12:20:10|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|0
1606998030000|2020-12-03 12:20:30|11796.94|11796.94|11796.94|11796.94|11796.94|11796.94|11796.94|11796.94|0
1606998040000|2020-12-03 12:20:40|11797.23|11797.23|11794.84|11794.84|11797.23|11797.23|11794.84|11794.84|0
1606998050000|2020-12-03 12:20:50|11795.08|11795.08|11795.08|11795.08|11795.08|11795.08|11795.08|11795.08|0
1606998080000|2020-12-03 12:21:20|11795.01|11795.01|11794.31|11794.31|11795.01|11795.01|11792.51|11792.51|0
1606998090000|2020-12-03 12:21:30|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|0
1606998100000|2020-12-03 12:21:40|11796.1|11796.1|11795.28|11795.28|11796.1|11796.1|11795.28|11795.28|0
1606998120000|2020-12-03 12:22:00|11796.01|11796.01|11796.73|11796.73|11796.73|11796.73|11796.01|11796.01|0
1606998130000|2020-12-03 12:22:10|11796.62|11796.62|11797.86|11797.86|11797.86|11797.86|11796.62|11796.62|0
1606998140000|2020-12-03 12:22:20|11797.74|11797.74|11798.28|11798.28|11798.28|11798.28|11797.74|11797.74|0
1606998160000|2020-12-03 12:22:40|11798.16|11798.16|11798.05|11798.05|11798.16|11798.16|11798.05|11798.05|0
1606998180000|2020-12-03 12:23:00|11798.41|11798.41|11798.67|11798.67|11798.67|11798.67|11798.05|11798.05|0
1606998190000|2020-12-03 12:23:10|11798.96|11798.96|11797.5|11797.5|11799.97|11799.97|11797.5|11797.5|0
1606998200000|2020-12-03 12:23:20|11797.63|11797.63|11797.97|11797.97|11797.97|11797.97|11797.63|11797.63|0
1606998210000|2020-12-03 12:23:30|11797.83|11797.83|11797.54|11797.54|11797.83|11797.83|11797.54|11797.54|0
1606998220000|2020-12-03 12:23:40|11797.73|11797.73|11797.59|11797.59|11797.73|11797.73|11797.59|11797.59|0
1606998230000|2020-12-03 12:23:50|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|0
1606998240000|2020-12-03 12:24:00|11797.59|11797.59|11799.07|11799.07|11799.07|11799.07|11797.59|11797.59|0
1606998250000|2020-12-03 12:24:10|11798.6|11798.6|11798.75|11798.75|11798.75|11798.75|11798.19|11798.19|0
1606998260000|2020-12-03 12:24:20|11798.03|11798.03|11798.25|11798.25|11798.25|11798.25|11798.03|11798.03|0
1606998270000|2020-12-03 12:24:30|11798.13|11798.13|11797.84|11797.84|11798.13|11798.13|11797.84|11797.84|0
1606998280000|2020-12-03 12:24:40|11798.66|11798.66|11802.98|11802.98|11802.98|11802.98|11798.66|11798.66|0
1606998290000|2020-12-03 12:24:50|11803.8|11803.8|11803.79|11803.79|11804.03|11804.03|11803.55|11803.55|0
1606998300000|2020-12-03 12:25:00|11803.98|11803.98|11804.17|11804.17|11804.17|11804.17|11803.98|11803.98|0
1606998310000|2020-12-03 12:25:10|11804.51|11804.51|11804.85|11804.85|11804.85|11804.85|11804.51|11804.51|0
1606998330000|2020-12-03 12:25:30|11805.47|11805.47|11804.36|11804.36|11805.47|11805.47|11804.23|11804.23|0
1606998350000|2020-12-03 12:25:50|11803.54|11803.54|11803.54|11803.54|11803.54|11803.54|11803.54|11803.54|0
1606998360000|2020-12-03 12:26:00|11803.16|11803.16|11803.44|11803.44|11803.44|11803.44|11802.97|11802.97|0
1606998370000|2020-12-03 12:26:10|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|0
1606998380000|2020-12-03 12:26:20|11803.38|11803.38|11804.07|11804.07|11804.07|11804.07|11803.38|11803.38|0
1606998390000|2020-12-03 12:26:30|11804.41|11804.41|11804.5|11804.5|11804.5|11804.5|11804.41|11804.41|0
1606998400000|2020-12-03 12:26:40|11804.33|11804.33|11804.48|11804.48|11804.48|11804.48|11804.14|11804.14|0
1606998410000|2020-12-03 12:26:50|11804.82|11804.82|11805.76|11805.76|11805.76|11805.76|11804.82|11804.82|0
1606998420000|2020-12-03 12:27:00|11805.38|11805.38|11806.37|11806.37|11806.37|11806.37|11805.38|11805.38|0
1606998430000|2020-12-03 12:27:10|11806.18|11806.18|11808.48|11808.48|11808.48|11808.48|11806.18|11806.18|0
1606998440000|2020-12-03 12:27:20|11808.57|11808.57|11808.6|11808.6|11808.77|11808.77|11808.38|11808.38|0
1606998450000|2020-12-03 12:27:30|11808.41|11808.41|11808.29|11808.29|11808.41|11808.41|11808.17|11808.17|0
1606998460000|2020-12-03 12:27:40|11808.63|11808.63|11808.63|11808.63|11808.63|11808.63|11808.63|11808.63|0
1606998470000|2020-12-03 12:27:50|11808.3|11808.3|11808.2|11808.2|11808.3|11808.3|11808.2|11808.2|0
1606998480000|2020-12-03 12:28:00|11808.3|11808.3|11808.28|11808.28|11808.39|11808.39|11808.28|11808.28|0
1606998490000|2020-12-03 12:28:10|11808.66|11808.66|11809.26|11809.26|11809.26|11809.26|11808.66|11808.66|0
1606998500000|2020-12-03 12:28:20|11809.88|11809.88|11809.09|11809.09|11809.88|11809.88|11808.89|11808.89|0
1606998510000|2020-12-03 12:28:30|11809.91|11809.91|11810.27|11810.27|11810.73|11810.73|11809.91|11809.91|0
1606998520000|2020-12-03 12:28:40|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|0
1606998530000|2020-12-03 12:28:50|11810.48|11810.48|11811.19|11811.19|11811.19|11811.19|11810.48|11810.48|0
1606998540000|2020-12-03 12:29:00|11810.95|11810.95|11812.11|11812.11|11812.11|11812.11|11810.95|11810.95|0
1606998560000|2020-12-03 12:29:20|11812.45|11812.45|11812.28|11812.28|11812.45|11812.45|11812.28|11812.28|0
1606998580000|2020-12-03 12:29:40|11812.37|11812.37|11812.35|11812.35|11812.37|11812.37|11812.35|11812.35|0
1606998590000|2020-12-03 12:29:50|11813.59|11813.59|11813.66|11813.66|11813.66|11813.66|11813.59|11813.59|0
1606998600000|2020-12-03 12:30:00|11813.81|11813.81|11815.31|11815.31|11815.46|11815.46|11813.81|11813.81|0
1606998610000|2020-12-03 12:30:10|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|0
1606998640000|2020-12-03 12:30:40|11816.03|11816.03|11816.08|11816.08|11816.86|11816.86|11815.79|11815.79|0
1606998650000|2020-12-03 12:30:50|11816.91|11816.91|11817.49|11817.49|11817.73|11817.73|11816.91|11816.91|0
1606998660000|2020-12-03 12:31:00|11816.87|11816.87|11817.7|11817.7|11817.7|11817.7|11816.87|11816.87|0
1606998670000|2020-12-03 12:31:10|11817.46|11817.46|11817.65|11817.65|11817.65|11817.65|11817.46|11817.46|0
1606998680000|2020-12-03 12:31:20|11817.77|11817.77|11817.77|11817.77|11817.77|11817.77|11817.77|11817.77|0
1606998690000|2020-12-03 12:31:30|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|11817.9|0
1606998700000|2020-12-03 12:31:40|11817.28|11817.28|11816.9|11816.9|11817.28|11817.28|11816.9|11816.9|0
1606998720000|2020-12-03 12:32:00|11816.28|11816.28|11816.28|11816.28|11816.28|11816.28|11815.65|11815.65|0
1606998730000|2020-12-03 12:32:10|11816.38|11816.38|11815.77|11815.77|11816.38|11816.38|11815.77|11815.77|0
1606998740000|2020-12-03 12:32:20|11815.7|11815.7|11815.7|11815.7|11815.7|11815.7|11815.7|11815.7|0
1606998750000|2020-12-03 12:32:30|11816.28|11816.28|11815.99|11815.99|11816.57|11816.57|11815.87|11815.87|0
1606998760000|2020-12-03 12:32:40|11816.16|11816.16|11815.26|11815.26|11816.79|11816.79|11815.14|11815.14|0
1606998770000|2020-12-03 12:32:50|11815.43|11815.43|11814.8|11814.8|11815.77|11815.77|11814.8|11814.8|0
1606998780000|2020-12-03 12:33:00|11814.56|11814.56|11814.09|11814.09|11814.56|11814.56|11814.09|11814.09|0
1606998790000|2020-12-03 12:33:10|11813.9|11813.9|11813.9|11813.9|11813.9|11813.9|11813.9|11813.9|0
1606998810000|2020-12-03 12:33:30|11814.14|11814.14|11813.9|11813.9|11814.14|11814.14|11813.9|11813.9|0
1606998820000|2020-12-03 12:33:40|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|0
1606998830000|2020-12-03 12:33:50|11816.79|11816.79|11816.79|11816.79|11816.79|11816.79|11816.79|11816.79|0
1606998850000|2020-12-03 12:34:10|11817.02|11817.02|11817.03|11817.03|11817.15|11817.15|11816.79|11816.79|0
1606998860000|2020-12-03 12:34:20|11817.86|11817.86|11817.86|11817.86|11817.86|11817.86|11817.86|11817.86|0
1606998870000|2020-12-03 12:34:30|11818.09|11818.09|11818.28|11818.28|11818.79|11818.79|11818.09|11818.09|0
1606998890000|2020-12-03 12:34:50|11819.3|11819.3|11820.85|11820.85|11820.85|11820.85|11819.3|11819.3|0
1606998900000|2020-12-03 12:35:00|11820.38|11820.38|11820.53|11820.53|11820.53|11820.53|11820.38|11820.38|0
1606998910000|2020-12-03 12:35:10|11820.46|11820.46|11820.75|11820.75|11821.57|11821.57|11820.46|11820.46|0
1606998920000|2020-12-03 12:35:20|11820.99|11820.99|11820.48|11820.48|11820.99|11820.99|11820.48|11820.48|0
1606998930000|2020-12-03 12:35:30|11819.65|11819.65|11819.42|11819.42|11819.65|11819.65|11819.42|11819.42|0
1606998940000|2020-12-03 12:35:40|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|11820.24|0
1606998960000|2020-12-03 12:36:00|11820.01|11820.01|11818.54|11818.54|11820.01|11820.01|11818.14|11818.14|0
1606998970000|2020-12-03 12:36:10|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|0
1606998980000|2020-12-03 12:36:20|11818.49|11818.49|11818.49|11818.49|11818.49|11818.49|11818.49|11818.49|0
1606998990000|2020-12-03 12:36:30|11818.29|11818.29|11818.09|11818.09|11818.29|11818.29|11818.09|11818.09|0
1606999000000|2020-12-03 12:36:40|11818.72|11818.72|11817.89|11817.89|11818.72|11818.72|11817.89|11817.89|0
1606999010000|2020-12-03 12:36:50|11816.25|11816.25|11815.52|11815.52|11816.25|11816.25|11815.18|11815.18|0
1606999020000|2020-12-03 12:37:00|11815.65|11815.65|11814.68|11814.68|11815.65|11815.65|11813.86|11813.86|0
1606999030000|2020-12-03 12:37:10|11815.5|11815.5|11814.05|11814.05|11815.5|11815.5|11814.05|11814.05|0
1606999040000|2020-12-03 12:37:20|11813.23|11813.23|11813.1|11813.1|11813.23|11813.23|11813.1|11813.1|0
1606999050000|2020-12-03 12:37:30|11812.98|11812.98|11813.1|11813.1|11813.1|11813.1|11812.98|11812.98|0
1606999060000|2020-12-03 12:37:40|11811.45|11811.45|11810.72|11810.72|11811.45|11811.45|11810.72|11810.72|0
1606999080000|2020-12-03 12:38:00|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|11810.36|0
1606999090000|2020-12-03 12:38:10|11810.72|11810.72|11810.43|11810.43|11811.11|11811.11|11810.43|11810.43|0
1606999100000|2020-12-03 12:38:20|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|0
1606999110000|2020-12-03 12:38:30|11811.36|11811.36|11811.36|11811.36|11811.36|11811.36|11811.36|11811.36|0
1606999130000|2020-12-03 12:38:50|11811.07|11811.07|11809.54|11809.54|11811.07|11811.07|11809.54|11809.54|0
1606999140000|2020-12-03 12:39:00|11809.28|11809.28|11809.35|11809.35|11809.35|11809.35|11809.28|11809.28|0
1606999150000|2020-12-03 12:39:10|11810.06|11810.06|11809.97|11809.97|11810.06|11810.06|11809.97|11809.97|0
1606999160000|2020-12-03 12:39:20|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|0
1606999170000|2020-12-03 12:39:30|11808.82|11808.82|11808.35|11808.35|11808.82|11808.82|11808.35|11808.35|0
1606999180000|2020-12-03 12:39:40|11808.25|11808.25|11807.39|11807.39|11808.25|11808.25|11807.39|11807.39|0
1606999190000|2020-12-03 12:39:50|11806.88|11806.88|11806.58|11806.58|11807.05|11807.05|11806.58|11806.58|0
1606999200000|2020-12-03 12:40:00|11806.29|11806.29|11806.29|11806.29|11806.29|11806.29|11806.29|11806.29|0
1606999210000|2020-12-03 12:40:10|11806.46|11806.46|11807.17|11807.17|11807.17|11807.17|11806.46|11806.46|0
1606999220000|2020-12-03 12:40:20|11807|11807|11807.14|11807.14|11807.14|11807.14|11807|11807|0
1606999230000|2020-12-03 12:40:30|11807.38|11807.38|11807.62|11807.62|11807.62|11807.62|11807.38|11807.38|0
1606999240000|2020-12-03 12:40:40|11808.44|11808.44|11809.55|11809.55|11809.55|11809.55|11808.44|11808.44|0
1606999260000|2020-12-03 12:41:00|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|0
1606999280000|2020-12-03 12:41:20|11809.89|11809.89|11810.18|11810.18|11810.18|11810.18|11809.89|11809.89|0
1606999290000|2020-12-03 12:41:30|11810.48|11810.48|11810.63|11810.63|11810.63|11810.63|11810.48|11810.48|0
1606999300000|2020-12-03 12:41:40|11811.25|11811.25|11811.25|11811.25|11811.25|11811.25|11811.25|11811.25|0
1606999310000|2020-12-03 12:41:50|11811.48|11811.48|11811.48|11811.48|11811.48|11811.48|11811.48|11811.48|0
1606999320000|2020-12-03 12:42:00|11811.61|11811.61|11811.61|11811.61|11811.61|11811.61|11811.61|11811.61|0
1606999330000|2020-12-03 12:42:10|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|0
1606999340000|2020-12-03 12:42:20|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|0
1606999350000|2020-12-03 12:42:30|11811.5|11811.5|11811.38|11811.38|11811.67|11811.67|11811.38|11811.38|0
1606999360000|2020-12-03 12:42:40|11810.65|11810.65|11810.56|11810.56|11810.65|11810.65|11810.42|11810.42|0
1606999370000|2020-12-03 12:42:50|11810.71|11810.71|11808.18|11808.18|11810.71|11810.71|11808.18|11808.18|0
1606999380000|2020-12-03 12:43:00|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|0
1606999400000|2020-12-03 12:43:20|11807.86|11807.86|11807.95|11807.95|11807.95|11807.95|11807.86|11807.86|0
1606999410000|2020-12-03 12:43:30|11807.71|11807.71|11807.71|11807.71|11807.71|11807.71|11807.71|11807.71|0
1606999420000|2020-12-03 12:43:40|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|11807.83|0
1606999430000|2020-12-03 12:43:50|11807.71|11807.71|11807.59|11807.59|11807.71|11807.71|11807.59|11807.59|0
1606999450000|2020-12-03 12:44:10|11807.36|11807.36|11807.95|11807.95|11808|11808|11807.36|11807.36|0
1606999460000|2020-12-03 12:44:20|11808.3|11808.3|11808.66|11808.66|11808.66|11808.66|11808.3|11808.3|0
1606999470000|2020-12-03 12:44:30|11808.78|11808.78|11808.78|11808.78|11808.78|11808.78|11808.78|11808.78|0
1606999480000|2020-12-03 12:44:40|11808.42|11808.42|11808.04|11808.04|11808.42|11808.42|11807.81|11807.81|0
1606999490000|2020-12-03 12:44:50|11808.27|11808.27|11809.09|11809.09|11809.09|11809.09|11808.27|11808.27|0
1606999500000|2020-12-03 12:45:00|11808.96|11808.96|11808.96|11808.96|11808.96|11808.96|11808.96|11808.96|0
1606999510000|2020-12-03 12:45:10|11809.03|11809.03|11807.63|11807.63|11809.03|11809.03|11807.63|11807.63|0
1606999520000|2020-12-03 12:45:20|11807.39|11807.39|11807.39|11807.39|11807.39|11807.39|11807.39|11807.39|0
1606999530000|2020-12-03 12:45:30|11808.22|11808.22|11808.22|11808.22|11808.22|11808.22|11808.22|11808.22|0
1606999540000|2020-12-03 12:45:40|11807.39|11807.39|11804.1|11804.1|11807.39|11807.39|11804.1|11804.1|0
1606999550000|2020-12-03 12:45:50|11806.57|11806.57|11807.05|11807.05|11807.39|11807.39|11806.57|11806.57|0
1606999560000|2020-12-03 12:46:00|11807.15|11807.15|11807.24|11807.24|11807.24|11807.24|11807.15|11807.15|0
1606999570000|2020-12-03 12:46:10|11806.42|11806.42|11805.61|11805.61|11806.42|11806.42|11805.42|11805.42|0
1606999580000|2020-12-03 12:46:20|11807.26|11807.26|11806.44|11806.44|11807.26|11807.26|11806.44|11806.44|0
1606999610000|2020-12-03 12:46:50|11805.76|11805.76|11805.76|11805.76|11805.76|11805.76|11805.76|11805.76|0
1606999620000|2020-12-03 12:47:00|11805.81|11805.81|11804.96|11804.96|11805.81|11805.81|11804.96|11804.96|0
1606999640000|2020-12-03 12:47:20|11805.78|11805.78|11806.07|11806.07|11806.07|11806.07|11805.78|11805.78|0
1606999650000|2020-12-03 12:47:30|11806.36|11806.36|11806.36|11806.36|11806.36|11806.36|11806.36|11806.36|0
1606999670000|2020-12-03 12:47:50|11806.46|11806.46|11807.39|11807.39|11807.39|11807.39|11806.46|11806.46|0
1606999690000|2020-12-03 12:48:10|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|11806.66|0
1606999700000|2020-12-03 12:48:20|11806.04|11806.04|11805.45|11805.45|11806.04|11806.04|11805.45|11805.45|0
1606999710000|2020-12-03 12:48:30|11805.33|11805.33|11805.01|11805.01|11805.33|11805.33|11805.01|11805.01|0
1606999720000|2020-12-03 12:48:40|11804.78|11804.78|11804.78|11804.78|11804.78|11804.78|11804.78|11804.78|0
1606999740000|2020-12-03 12:49:00|11803.96|11803.96|11804.33|11804.33|11804.33|11804.33|11803.96|11803.96|0
1606999750000|2020-12-03 12:49:10|11803.96|11803.96|11804.7|11804.7|11804.7|11804.7|11803.96|11803.96|0
1606999760000|2020-12-03 12:49:20|11804.32|11804.32|11804.55|11804.55|11804.55|11804.55|11804.32|11804.32|0
1606999780000|2020-12-03 12:49:40|11804.65|11804.65|11804.93|11804.93|11804.93|11804.93|11804.65|11804.65|0
1606999790000|2020-12-03 12:49:50|11805.03|11805.03|11805.26|11805.26|11805.26|11805.26|11805.03|11805.03|0
1606999800000|2020-12-03 12:50:00|11806.09|11806.09|11809.14|11809.14|11809.14|11809.14|11806.09|11806.09|0
1606999820000|2020-12-03 12:50:20|11808.94|11808.94|11808.94|11808.94|11808.94|11808.94|11808.94|11808.94|0
1606999830000|2020-12-03 12:50:30|11808.84|11808.84|11808.99|11808.99|11808.99|11808.99|11808.75|11808.75|0
1606999840000|2020-12-03 12:50:40|11808.14|11808.14|11808.43|11808.43|11808.43|11808.43|11808.14|11808.14|0
1606999850000|2020-12-03 12:50:50|11807.7|11807.7|11806.85|11806.85|11807.7|11807.7|11806.85|11806.85|0
1606999860000|2020-12-03 12:51:00|11806.23|11806.23|11807.05|11807.05|11807.05|11807.05|11806.23|11806.23|0
1606999870000|2020-12-03 12:51:10|11806.82|11806.82|11806.99|11806.99|11806.99|11806.99|11806.82|11806.82|0
1606999880000|2020-12-03 12:51:20|11807.16|11807.16|11806.02|11806.02|11807.16|11807.16|11806.02|11806.02|0
1606999890000|2020-12-03 12:51:30|11805.66|11805.66|11805.42|11805.42|11805.66|11805.66|11805.42|11805.42|0
1606999900000|2020-12-03 12:51:40|11804.18|11804.18|11804.18|11804.18|11804.18|11804.18|11804.18|11804.18|0
1606999910000|2020-12-03 12:51:50|11803.94|11803.94|11804.95|11804.95|11805.12|11805.12|11803.94|11803.94|0
1606999920000|2020-12-03 12:52:00|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|0
1606999930000|2020-12-03 12:52:10|11804.93|11804.93|11804.22|11804.22|11804.93|11804.93|11804.1|11804.1|0
1606999940000|2020-12-03 12:52:20|11803.59|11803.59|11803.59|11803.59|11803.59|11803.59|11803.59|11803.59|0
1606999950000|2020-12-03 12:52:30|11803.76|11803.76|11803.76|11803.76|11803.76|11803.76|11803.76|11803.76|0
1606999960000|2020-12-03 12:52:40|11803.81|11803.81|11803.13|11803.13|11803.81|11803.81|11803.13|11803.13|0
1606999970000|2020-12-03 12:52:50|11802.94|11802.94|11803.39|11803.39|11803.39|11803.39|11802.91|11802.91|0
1606999980000|2020-12-03 12:53:00|11803.26|11803.26|11804.05|11804.05|11804.05|11804.05|11803.26|11803.26|0
1606999990000|2020-12-03 12:53:10|11803.23|11803.23|11803.23|11803.23|11803.23|11803.23|11803.23|11803.23|0
1607000000000|2020-12-03 12:53:20|11803.06|11803.06|11802.89|11802.89|11803.06|11803.06|11802.89|11802.89|0
1607000010000|2020-12-03 12:53:30|11803.42|11803.42|11804.17|11804.17|11804.62|11804.62|11803.42|11803.42|0
1607000020000|2020-12-03 12:53:40|11804.64|11804.64|11808.86|11808.86|11809.06|11809.06|11804.64|11804.64|0
1607000030000|2020-12-03 12:53:50|11809.22|11809.22|11809.22|11809.22|11809.36|11809.36|11809.22|11809.22|0
1607000040000|2020-12-03 12:54:00|11809.37|11809.37|11809.78|11809.78|11809.78|11809.78|11809.03|11809.03|0
1607000060000|2020-12-03 12:54:20|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|0
1607000080000|2020-12-03 12:54:40|11809.9|11809.9|11810.98|11810.98|11810.98|11810.98|11809.9|11809.9|0
1607000090000|2020-12-03 12:54:50|11810.64|11810.64|11811.15|11811.15|11811.15|11811.15|11810.64|11810.64|0
1607000100000|2020-12-03 12:55:00|11811.22|11811.22|11811.22|11811.22|11811.5|11811.5|11811.22|11811.22|0
1607000110000|2020-12-03 12:55:10|11811.5|11811.5|11812.33|11812.33|11813.09|11813.09|11811.5|11811.5|0
1607000120000|2020-12-03 12:55:20|11813.09|11813.09|11812.33|11812.33|11813.09|11813.09|11812.33|11812.33|0
1607000130000|2020-12-03 12:55:30|11812.51|11812.51|11812.51|11812.51|11812.51|11812.51|11812.51|11812.51|0
1607000140000|2020-12-03 12:55:40|11812.55|11812.55|11813.15|11813.15|11813.38|11813.38|11812.55|11812.55|0
1607000160000|2020-12-03 12:56:00|11812.3|11812.3|11812.13|11812.13|11812.3|11812.3|11812.13|11812.13|0
1607000170000|2020-12-03 12:56:10|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|0
1607000180000|2020-12-03 12:56:20|11812.13|11812.13|11812.13|11812.13|11812.13|11812.13|11812.13|11812.13|0
1607000190000|2020-12-03 12:56:30|11812.86|11812.86|11812.98|11812.98|11812.98|11812.98|11812.86|11812.86|0
1607000200000|2020-12-03 12:56:40|11813.09|11813.09|11815.23|11815.23|11815.23|11815.23|11813.09|11813.09|0
1607000210000|2020-12-03 12:56:50|11815.11|11815.11|11815.11|11815.11|11815.11|11815.11|11815.11|11815.11|0
1607000230000|2020-12-03 12:57:10|11815.87|11815.87|11815.79|11815.79|11815.94|11815.94|11815.11|11815.11|0
1607000240000|2020-12-03 12:57:20|11814.97|11814.97|11814.97|11814.97|11814.97|11814.97|11814.97|11814.97|0
1607000250000|2020-12-03 12:57:30|11813.78|11813.78|11813.37|11813.37|11813.78|11813.78|11813.37|11813.37|0
1607000260000|2020-12-03 12:57:40|11813.61|11813.61|11813.49|11813.49|11813.73|11813.73|11813.49|11813.49|0
1607000270000|2020-12-03 12:57:50|11813.35|11813.35|11813.53|11813.53|11813.53|11813.53|11813.23|11813.23|0
1607000280000|2020-12-03 12:58:00|11813.35|11813.35|11812.63|11812.63|11813.35|11813.35|11812.63|11812.63|0
1607000290000|2020-12-03 12:58:10|11812.49|11812.49|11811.97|11811.97|11812.69|11812.69|11811.97|11811.97|0
1607000300000|2020-12-03 12:58:20|11812.21|11812.21|11813.72|11813.72|11813.72|11813.72|11812.21|11812.21|0
1607000310000|2020-12-03 12:58:30|11814.54|11814.54|11814.5|11814.5|11814.54|11814.54|11814.3|11814.3|0
1607000320000|2020-12-03 12:58:40|11814.26|11814.26|11814.49|11814.49|11814.83|11814.83|11814.26|11814.26|0
1607000330000|2020-12-03 12:58:50|11814.3|11814.3|11814.58|11814.58|11814.58|11814.58|11814.3|11814.3|0
1607000340000|2020-12-03 12:59:00|11813.76|11813.76|11814.68|11814.68|11815.49|11815.49|11813.76|11813.76|0
1607000350000|2020-12-03 12:59:10|11815.02|11815.02|11814.68|11814.68|11815.02|11815.02|11814.68|11814.68|0
1607000360000|2020-12-03 12:59:20|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|0
1607000370000|2020-12-03 12:59:30|11815.27|11815.27|11814.85|11814.85|11815.27|11815.27|11814.51|11814.51|0
1607000380000|2020-12-03 12:59:40|11815.08|11815.08|11816.27|11816.27|11816.27|11816.27|11815.08|11815.08|0
1607000390000|2020-12-03 12:59:50|11815.93|11815.93|11815.57|11815.57|11816.29|11816.29|11815.57|11815.57|0
1607000400000|2020-12-03 13:00:00|11815.5|11815.5|11816.82|11816.82|11817.11|11817.11|11815.12|11815.12|0
1607000410000|2020-12-03 13:00:10|11817.64|11817.64|11817.33|11817.33|11817.69|11817.69|11817.33|11817.33|0
1607000420000|2020-12-03 13:00:20|11817.67|11817.67|11816.97|11816.97|11817.67|11817.67|11816.97|11816.97|0
1607000430000|2020-12-03 13:00:30|11816.74|11816.74|11816.74|11816.74|11816.82|11816.82|11816.74|11816.74|0
1607000440000|2020-12-03 13:00:40|11815.49|11815.49|11814.55|11814.55|11815.49|11815.49|11814.55|11814.55|0
1607000450000|2020-12-03 13:00:50|11814.32|11814.32|11813.42|11813.42|11814.32|11814.32|11812.33|11812.33|0
1607000460000|2020-12-03 13:01:00|11812.85|11812.85|11812.37|11812.37|11812.85|11812.85|11812.37|11812.37|0
1607000470000|2020-12-03 13:01:10|11812.99|11812.99|11813.38|11813.38|11813.38|11813.38|11812.99|11812.99|0
1607000480000|2020-12-03 13:01:20|11813.89|11813.89|11813.62|11813.62|11813.89|11813.89|11813.62|11813.62|0
1607000490000|2020-12-03 13:01:30|11815.27|11815.27|11816.72|11816.72|11816.72|11816.72|11815.27|11815.27|0
1607000500000|2020-12-03 13:01:40|11816.83|11816.83|11817.04|11817.04|11817.04|11817.04|11816.83|11816.83|0
1607000510000|2020-12-03 13:01:50|11817.11|11817.11|11816.99|11816.99|11817.11|11817.11|11816.99|11816.99|0
1607000520000|2020-12-03 13:02:00|11817.11|11817.11|11817.11|11817.11|11817.11|11817.11|11817.11|11817.11|0
1607000530000|2020-12-03 13:02:10|11817.44|11817.44|11817.1|11817.1|11817.44|11817.44|11817.1|11817.1|0
1607000540000|2020-12-03 13:02:20|11817.13|11817.13|11817.26|11817.26|11817.26|11817.26|11817.13|11817.13|0
1607000550000|2020-12-03 13:02:30|11817.32|11817.32|11816.46|11816.46|11817.49|11817.49|11816.46|11816.46|0
1607000560000|2020-12-03 13:02:40|11816.63|11816.63|11814.98|11814.98|11816.63|11816.63|11814.98|11814.98|0
1607000570000|2020-12-03 13:02:50|11814.51|11814.51|11814.39|11814.39|11814.51|11814.51|11814.39|11814.39|0
1607000580000|2020-12-03 13:03:00|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|11814.54|0
1607000590000|2020-12-03 13:03:10|11814.3|11814.3|11813.06|11813.06|11814.3|11814.3|11813.06|11813.06|0
1607000600000|2020-12-03 13:03:20|11813.2|11813.2|11813.2|11813.2|11813.2|11813.2|11813.2|11813.2|0
1607000610000|2020-12-03 13:03:30|11813.37|11813.37|11813.37|11813.37|11813.37|11813.37|11813.37|11813.37|0
1607000620000|2020-12-03 13:03:40|11813.24|11813.24|11813.24|11813.24|11813.24|11813.24|11813.24|11813.24|0
1607000630000|2020-12-03 13:03:50|11813.39|11813.39|11813.24|11813.24|11813.39|11813.39|11813.24|11813.24|0
1607000640000|2020-12-03 13:04:00|11813.1|11813.1|11813.1|11813.1|11813.1|11813.1|11813.1|11813.1|0
1607000650000|2020-12-03 13:04:10|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|0
1607000660000|2020-12-03 13:04:20|11812.39|11812.39|11810.83|11810.83|11812.39|11812.39|11809.92|11809.92|0
1607000670000|2020-12-03 13:04:30|11810.71|11810.71|11810.71|11810.71|11810.71|11810.71|11810.71|11810.71|0
1607000680000|2020-12-03 13:04:40|11810.63|11810.63|11810.78|11810.78|11810.86|11810.86|11810.63|11810.63|0
1607000700000|2020-12-03 13:05:00|11809.96|11809.96|11810.78|11810.78|11810.78|11810.78|11809.67|11809.67|0
1607000710000|2020-12-03 13:05:10|11810.95|11810.95|11810.82|11810.82|11810.95|11810.95|11810.47|11810.47|0
1607000720000|2020-12-03 13:05:20|11811.06|11811.06|11809.58|11809.58|11811.06|11811.06|11809.58|11809.58|0
1607000730000|2020-12-03 13:05:30|11809.67|11809.67|11809.67|11809.67|11809.67|11809.67|11809.67|11809.67|0
1607000740000|2020-12-03 13:05:40|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|0
1607000760000|2020-12-03 13:06:00|11809.13|11809.13|11809.13|11809.13|11809.13|11809.13|11809.13|11809.13|0
1607000770000|2020-12-03 13:06:10|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|0
1607000780000|2020-12-03 13:06:20|11809.43|11809.43|11809.19|11809.19|11809.43|11809.43|11809|11809|0
1607000790000|2020-12-03 13:06:30|11809.43|11809.43|11809.43|11809.43|11809.43|11809.43|11809.43|11809.43|0
1607000800000|2020-12-03 13:06:40|11809.19|11809.19|11808.34|11808.34|11809.19|11809.19|11808.34|11808.34|0
1607000810000|2020-12-03 13:06:50|11808.58|11808.58|11810.32|11810.32|11810.32|11810.32|11808.38|11808.38|0
1607000820000|2020-12-03 13:07:00|11810.61|11810.61|11810.61|11810.61|11810.61|11810.61|11810.61|11810.61|0
1607000830000|2020-12-03 13:07:10|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|0
1607000840000|2020-12-03 13:07:20|11810.63|11810.63|11810.88|11810.88|11811|11811|11810.63|11810.63|0
1607000850000|2020-12-03 13:07:30|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|0
1607000860000|2020-12-03 13:07:40|11812.09|11812.09|11811.98|11811.98|11812.78|11812.78|11811.98|11811.98|0
1607000870000|2020-12-03 13:07:50|11811.71|11811.71|11812.02|11812.02|11812.48|11812.48|11811.71|11811.71|0
1607000880000|2020-12-03 13:08:00|11812.58|11812.58|11812.02|11812.02|11812.58|11812.58|11812.02|11812.02|0
1607000890000|2020-12-03 13:08:10|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|11811.73|0
1607000900000|2020-12-03 13:08:20|11811.36|11811.36|11811|11811|11811.36|11811.36|11811|11811|0
1607000920000|2020-12-03 13:08:40|11811.17|11811.17|11811.51|11811.51|11811.51|11811.51|11811.17|11811.17|0
1607000930000|2020-12-03 13:08:50|11811.71|11811.71|11811.64|11811.64|11811.71|11811.71|11811.64|11811.64|0
1607000940000|2020-12-03 13:09:00|11812.89|11812.89|11812.89|11812.89|11812.89|11812.89|11812.89|11812.89|0
1607000960000|2020-12-03 13:09:20|11813.69|11813.69|11813.86|11813.86|11813.86|11813.86|11813.69|11813.69|0
1607000970000|2020-12-03 13:09:30|11812.21|11812.21|11813.86|11813.86|11813.86|11813.86|11812.21|11812.21|0
1607000980000|2020-12-03 13:09:40|11814.68|11814.68|11816.26|11816.26|11816.26|11816.26|11814.68|11814.68|0
1607000990000|2020-12-03 13:09:50|11817.01|11817.01|11817.01|11817.01|11817.01|11817.01|11817.01|11817.01|0
1607001000000|2020-12-03 13:10:00|11815.36|11815.36|11815.51|11815.51|11815.51|11815.51|11815.36|11815.36|0
1607001010000|2020-12-03 13:10:10|11815.63|11815.63|11815.36|11815.36|11815.63|11815.63|11815.36|11815.36|0
1607001020000|2020-12-03 13:10:20|11815.17|11815.17|11815.17|11815.17|11815.17|11815.17|11815.17|11815.17|0
1607001030000|2020-12-03 13:10:30|11815.8|11815.8|11816.82|11816.82|11816.82|11816.82|11815.8|11815.8|0
1607001050000|2020-12-03 13:10:50|11817.18|11817.18|11816.89|11816.89|11817.18|11817.18|11816.89|11816.89|0
1607001060000|2020-12-03 13:11:00|11815.25|11815.25|11814.74|11814.74|11815.25|11815.25|11814.74|11814.74|0
1607001070000|2020-12-03 13:11:10|11815.56|11815.56|11815.56|11815.56|11815.56|11815.56|11815.56|11815.56|0
1607001080000|2020-12-03 13:11:20|11814.81|11814.81|11815.32|11815.32|11815.56|11815.56|11814.81|11814.81|0
1607001090000|2020-12-03 13:11:30|11815.49|11815.49|11814.62|11814.62|11815.49|11815.49|11814.62|11814.62|0
1607001100000|2020-12-03 13:11:40|11815.87|11815.87|11815.95|11815.95|11815.95|11815.95|11815.87|11815.87|0
1607001110000|2020-12-03 13:11:50|11816.18|11816.18|11817.53|11817.53|11817.53|11817.53|11816.18|11816.18|0
1607001120000|2020-12-03 13:12:00|11816.8|11816.8|11816.46|11816.46|11816.8|11816.8|11816.46|11816.46|0
1607001130000|2020-12-03 13:12:10|11816.53|11816.53|11816.53|11816.53|11816.53|11816.53|11816.53|11816.53|0
1607001140000|2020-12-03 13:12:20|11816.39|11816.39|11816.22|11816.22|11816.39|11816.39|11816.22|11816.22|0
1607001150000|2020-12-03 13:12:30|11816.84|11816.84|11818.84|11818.84|11818.84|11818.84|11816.84|11816.84|0
1607001160000|2020-12-03 13:12:40|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|11818.71|0
1607001170000|2020-12-03 13:12:50|11817.07|11817.07|11815.42|11815.42|11817.07|11817.07|11815.42|11815.42|0
1607001180000|2020-12-03 13:13:00|11815.3|11815.3|11819.04|11819.04|11819.04|11819.04|11815.3|11815.3|0
1607001190000|2020-12-03 13:13:10|11818.91|11818.91|11819.14|11819.14|11819.14|11819.14|11818.91|11818.91|0
1607001200000|2020-12-03 13:13:20|11819.38|11819.38|11818.29|11818.29|11819.38|11819.38|11818.29|11818.29|0
1607001220000|2020-12-03 13:13:40|11818.2|11818.2|11818.82|11818.82|11818.82|11818.82|11818.2|11818.2|0
1607001230000|2020-12-03 13:13:50|11818.97|11818.97|11818.97|11818.97|11818.97|11818.97|11818.97|11818.97|0
1607001240000|2020-12-03 13:14:00|11819.72|11819.72|11819.72|11819.72|11819.72|11819.72|11818.97|11818.97|0
1607001250000|2020-12-03 13:14:10|11820.55|11820.55|11819.79|11819.79|11820.55|11820.55|11819.79|11819.79|0
1607001260000|2020-12-03 13:14:20|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|0
1607001270000|2020-12-03 13:14:30|11819.21|11819.21|11816.79|11816.79|11819.21|11819.21|11816.79|11816.79|0
1607001280000|2020-12-03 13:14:40|11817.17|11817.17|11817.17|11817.17|11817.17|11817.17|11817.17|11817.17|0
1607001300000|2020-12-03 13:15:00|11817.34|11817.34|11816.68|11816.68|11817.34|11817.34|11816.61|11816.61|0
1607001310000|2020-12-03 13:15:10|11816.29|11816.29|11816.44|11816.44|11816.53|11816.53|11816.29|11816.29|0
1607001320000|2020-12-03 13:15:20|11816.07|11816.07|11815.89|11815.89|11816.07|11816.07|11815.89|11815.89|0
1607001330000|2020-12-03 13:15:30|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|0
1607001350000|2020-12-03 13:15:50|11816.01|11816.01|11816.01|11816.01|11816.01|11816.01|11816.01|11816.01|0
1607001360000|2020-12-03 13:16:00|11815.9|11815.9|11815.66|11815.66|11815.9|11815.9|11815.66|11815.66|0
1607001370000|2020-12-03 13:16:10|11816.91|11816.91|11817.63|11817.63|11817.63|11817.63|11816.91|11816.91|0
1607001380000|2020-12-03 13:16:20|11818.26|11818.26|11818.02|11818.02|11818.26|11818.26|11818.02|11818.02|0
1607001390000|2020-12-03 13:16:30|11817.79|11817.79|11816.54|11816.54|11817.79|11817.79|11816.54|11816.54|0
1607001400000|2020-12-03 13:16:40|11816.45|11816.45|11816.54|11816.54|11816.54|11816.54|11816.45|11816.45|0
1607001410000|2020-12-03 13:16:50|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|11816.45|0
1607001420000|2020-12-03 13:17:00|11816.02|11816.02|11816.02|11816.02|11816.02|11816.02|11816.02|11816.02|0
1607001430000|2020-12-03 13:17:10|11815.78|11815.78|11815.78|11815.78|11815.78|11815.78|11815.78|11815.78|0
1607001440000|2020-12-03 13:17:20|11816.02|11816.02|11816.02|11816.02|11816.02|11816.02|11816.02|11816.02|0
1607001450000|2020-12-03 13:17:30|11815.19|11815.19|11814.1|11814.1|11815.19|11815.19|11814.1|11814.1|0
1607001460000|2020-12-03 13:17:40|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|0
1607001480000|2020-12-03 13:18:00|11813.58|11813.58|11813.58|11813.58|11813.58|11813.58|11813.58|11813.58|0
1607001490000|2020-12-03 13:18:10|11813.48|11813.48|11813.24|11813.24|11813.48|11813.48|11813.24|11813.24|0
1607001500000|2020-12-03 13:18:20|11814.06|11814.06|11814.06|11814.06|11814.06|11814.06|11814.06|11814.06|0
1607001510000|2020-12-03 13:18:30|11813.24|11813.24|11812.56|11812.56|11813.36|11813.36|11812.42|11812.42|0
1607001520000|2020-12-03 13:18:40|11812.5|11812.5|11812.82|11812.82|11812.82|11812.82|11812.36|11812.36|0
1607001530000|2020-12-03 13:18:50|11813.33|11813.33|11815.11|11815.11|11815.11|11815.11|11813.33|11813.33|0
1607001540000|2020-12-03 13:19:00|11815.4|11815.4|11814.54|11814.54|11815.4|11815.4|11814.54|11814.54|0
1607001550000|2020-12-03 13:19:10|11814.35|11814.35|11816.06|11816.06|11816.06|11816.06|11814.2|11814.2|0
1607001560000|2020-12-03 13:19:20|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|0
1607001580000|2020-12-03 13:19:40|11817.51|11817.51|11817.38|11817.38|11817.51|11817.51|11817.38|11817.38|0
1607001590000|2020-12-03 13:19:50|11816.62|11816.62|11816.57|11816.57|11816.62|11816.62|11816.43|11816.43|0
1607001600000|2020-12-03 13:20:00|11816.96|11816.96|11817.2|11817.2|11817.2|11817.2|11816.96|11816.96|0
1607001610000|2020-12-03 13:20:10|11817.49|11817.49|11818.63|11818.63|11818.63|11818.63|11817.49|11817.49|0
1607001620000|2020-12-03 13:20:20|11819|11819|11819.37|11819.37|11819.37|11819.37|11819|11819|0
1607001630000|2020-12-03 13:20:30|11819|11819|11819.15|11819.15|11819.15|11819.15|11819|11819|0
1607001640000|2020-12-03 13:20:40|11819.3|11819.3|11819.3|11819.3|11819.3|11819.3|11819.3|11819.3|0
1607001660000|2020-12-03 13:21:00|11819.13|11819.13|11819.13|11819.13|11819.13|11819.13|11819.13|11819.13|0
1607001680000|2020-12-03 13:21:20|11819.31|11819.31|11819.25|11819.25|11819.31|11819.31|11819.25|11819.25|0
1607001690000|2020-12-03 13:21:30|11819.12|11819.12|11818.85|11818.85|11819.12|11819.12|11818.85|11818.85|0
1607001710000|2020-12-03 13:21:50|11818.68|11818.68|11817.32|11817.32|11818.97|11818.97|11817.32|11817.32|0
1607001720000|2020-12-03 13:22:00|11817.15|11817.15|11816.24|11816.24|11817.45|11817.45|11815.81|11815.81|0
1607001730000|2020-12-03 13:22:10|11816.44|11816.44|11815.92|11815.92|11816.5|11816.5|11815.92|11815.92|0
1607001740000|2020-12-03 13:22:20|11816.15|11816.15|11817.37|11817.37|11817.37|11817.37|11815.92|11815.92|0
1607001750000|2020-12-03 13:22:30|11817.01|11817.01|11816.63|11816.63|11817.01|11817.01|11816.63|11816.63|0
1607001760000|2020-12-03 13:22:40|11816.4|11816.4|11815.28|11815.28|11816.4|11816.4|11815.28|11815.28|0
1607001780000|2020-12-03 13:23:00|11814.98|11814.98|11814.85|11814.85|11815.05|11815.05|11814.85|11814.85|0
1607001790000|2020-12-03 13:23:10|11815.08|11815.08|11815.61|11815.61|11815.61|11815.61|11815.08|11815.08|0
1607001800000|2020-12-03 13:23:20|11815.25|11815.25|11814.89|11814.89|11815.25|11815.25|11814.89|11814.89|0
1607001810000|2020-12-03 13:23:30|11814.81|11814.81|11814.69|11814.69|11814.81|11814.81|11814.69|11814.69|0
1607001820000|2020-12-03 13:23:40|11814.86|11814.86|11815.4|11815.4|11815.47|11815.47|11814.86|11814.86|0
1607001830000|2020-12-03 13:23:50|11815.28|11815.28|11816.03|11816.03|11816.03|11816.03|11815.28|11815.28|0
1607001840000|2020-12-03 13:24:00|11816.76|11816.76|11817|11817|11817|11817|11816.76|11816.76|0
1607001850000|2020-12-03 13:24:10|11817.62|11817.62|11817.62|11817.62|11817.62|11817.62|11817.62|11817.62|0
1607001870000|2020-12-03 13:24:30|11817.38|11817.38|11817.08|11817.08|11817.38|11817.38|11817.08|11817.08|0
1607001880000|2020-12-03 13:24:40|11817.9|11817.9|11819.43|11819.43|11819.43|11819.43|11817.9|11817.9|0
1607001890000|2020-12-03 13:24:50|11819.72|11819.72|11820.25|11820.25|11820.25|11820.25|11819.72|11819.72|0
1607001900000|2020-12-03 13:25:00|11820.37|11820.37|11819.69|11819.69|11820.37|11820.37|11819.54|11819.54|0
1607001910000|2020-12-03 13:25:10|11820.51|11820.51|11820.65|11820.65|11820.65|11820.65|11820.51|11820.51|0
1607001920000|2020-12-03 13:25:20|11821.47|11821.47|11821.81|11821.81|11821.81|11821.81|11821.47|11821.47|0
1607001930000|2020-12-03 13:25:30|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|0
1607001940000|2020-12-03 13:25:40|11821.41|11821.41|11821.41|11821.41|11821.41|11821.41|11821.41|11821.41|0
1607001950000|2020-12-03 13:25:50|11822.23|11822.23|11822.06|11822.06|11822.23|11822.23|11822.06|11822.06|0
1607001970000|2020-12-03 13:26:10|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|0
1607001980000|2020-12-03 13:26:20|11821.62|11821.62|11821.62|11821.62|11821.62|11821.62|11821.62|11821.62|0
1607001990000|2020-12-03 13:26:30|11821.7|11821.7|11821.7|11821.7|11821.7|11821.7|11821.23|11821.23|0
1607002000000|2020-12-03 13:26:40|11822.08|11822.08|11822.66|11822.66|11822.66|11822.66|11822.08|11822.08|0
1607002010000|2020-12-03 13:26:50|11822.8|11822.8|11822.8|11822.8|11822.8|11822.8|11822.8|11822.8|0
1607002020000|2020-12-03 13:27:00|11822.18|11822.18|11822.18|11822.18|11822.18|11822.18|11822.18|11822.18|0
1607002030000|2020-12-03 13:27:10|11822.97|11822.97|11822.97|11822.97|11822.97|11822.97|11822.97|11822.97|0
1607002040000|2020-12-03 13:27:20|11823.6|11823.6|11824.22|11824.22|11824.22|11824.22|11823.6|11823.6|0
1607002050000|2020-12-03 13:27:30|11824.08|11824.08|11824.08|11824.08|11824.08|11824.08|11824.08|11824.08|0
1607002060000|2020-12-03 13:27:40|11824.02|11824.02|11824.5|11824.5|11824.57|11824.57|11823.94|11823.94|0
1607002070000|2020-12-03 13:27:50|11824.59|11824.59|11824.96|11824.96|11824.96|11824.96|11824.59|11824.59|0
1607002080000|2020-12-03 13:28:00|11824.78|11824.78|11824.81|11824.81|11824.96|11824.96|11824.78|11824.78|0
1607002090000|2020-12-03 13:28:10|11824.67|11824.67|11825.16|11825.16|11825.42|11825.42|11824.67|11824.67|0
1607002120000|2020-12-03 13:28:40|11825.06|11825.06|11825.06|11825.06|11825.06|11825.06|11825.06|11825.06|0
1607002130000|2020-12-03 13:28:50|11824.55|11824.55|11824.31|11824.31|11825.02|11825.02|11824.31|11824.31|0
1607002140000|2020-12-03 13:29:00|11824.55|11824.55|11824.6|11824.6|11824.67|11824.67|11824.48|11824.48|0
1607002150000|2020-12-03 13:29:10|11824.4|11824.4|11823.1|11823.1|11824.4|11824.4|11823.1|11823.1|0
1607002160000|2020-12-03 13:29:20|11822.98|11822.98|11822.75|11822.75|11822.98|11822.98|11822.75|11822.75|0
1607002170000|2020-12-03 13:29:30|11822.98|11822.98|11821.59|11821.59|11822.98|11822.98|11821.59|11821.59|0
1607002180000|2020-12-03 13:29:40|11821.36|11821.36|11820.55|11820.55|11821.36|11821.36|11820.36|11820.36|0
1607002190000|2020-12-03 13:29:50|11820.78|11820.78|11819.82|11819.82|11820.78|11820.78|11819.82|11819.82|0
1607002200000|2020-12-03 13:30:00|11819.31|11819.31|11816.99|11816.99|11819.31|11819.31|11816.99|11816.99|0
1607002210000|2020-12-03 13:30:10|11818.64|11818.64|11819.01|11819.01|11819.01|11819.01|11818.64|11818.64|0
1607002230000|2020-12-03 13:30:30|11819.39|11819.39|11819.39|11819.39|11819.39|11819.39|11819.39|11819.39|0
1607002240000|2020-12-03 13:30:40|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|11818.57|0
1607002250000|2020-12-03 13:30:50|11817.74|11817.74|11816.45|11816.45|11817.74|11817.74|11816.1|11816.1|0
1607002260000|2020-12-03 13:31:00|11816.83|11816.83|11816.83|11816.83|11816.83|11816.83|11816.83|11816.83|0
1607002270000|2020-12-03 13:31:10|11816.94|11816.94|11815.85|11815.85|11816.99|11816.99|11815.85|11815.85|0
1607002280000|2020-12-03 13:31:20|11816.02|11816.02|11815.88|11815.88|11816.12|11816.12|11815.88|11815.88|0
1607002290000|2020-12-03 13:31:30|11815.93|11815.93|11814.71|11814.71|11815.93|11815.93|11814.71|11814.71|0
1607002300000|2020-12-03 13:31:40|11814.59|11814.59|11814.86|11814.86|11814.86|11814.86|11814.59|11814.59|0
1607002310000|2020-12-03 13:31:50|11814.23|11814.23|11814.36|11814.36|11814.42|11814.42|11812.98|11812.98|0
1607002320000|2020-12-03 13:32:00|11814.49|11814.49|11814.82|11814.82|11814.87|11814.87|11814.49|11814.49|0
1607002330000|2020-12-03 13:32:10|11815.01|11815.01|11813.17|11813.17|11815.01|11815.01|11812.34|11812.34|0
1607002340000|2020-12-03 13:32:20|11812.79|11812.79|11805.81|11805.81|11812.79|11812.79|11805.81|11805.81|0
1607002350000|2020-12-03 13:32:30|11804.16|11804.16|11802.52|11802.52|11805.81|11805.81|11802.52|11802.52|0
1607002360000|2020-12-03 13:32:40|11802.4|11802.4|11798.88|11798.88|11802.4|11802.4|11798.88|11798.88|0
1607002370000|2020-12-03 13:32:50|11799.16|11799.16|11798.69|11798.69|11799.16|11799.16|11798.69|11798.69|0
1607002380000|2020-12-03 13:33:00|11798.54|11798.54|11798.33|11798.33|11798.54|11798.54|11798.33|11798.33|0
1607002390000|2020-12-03 13:33:10|11798.1|11798.1|11799.51|11799.51|11799.51|11799.51|11797.86|11797.86|0
1607002400000|2020-12-03 13:33:20|11799.42|11799.42|11799.68|11799.68|11799.68|11799.68|11799.42|11799.42|0
1607002410000|2020-12-03 13:33:30|11799.61|11799.61|11799.17|11799.17|11799.61|11799.61|11799.17|11799.17|0
1607002420000|2020-12-03 13:33:40|11798.87|11798.87|11798.67|11798.67|11798.87|11798.87|11798.44|11798.44|0
1607002430000|2020-12-03 13:33:50|11799.5|11799.5|11799.5|11799.5|11799.5|11799.5|11799.35|11799.35|0
1607002440000|2020-12-03 13:34:00|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|0
1607002450000|2020-12-03 13:34:10|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|0
1607002460000|2020-12-03 13:34:20|11799.15|11799.15|11798.32|11798.32|11799.15|11799.15|11798.32|11798.32|0
1607002470000|2020-12-03 13:34:30|11797.97|11797.97|11798.44|11798.44|11798.44|11798.44|11797.97|11797.97|0
1607002480000|2020-12-03 13:34:40|11798.33|11798.33|11798.21|11798.21|11798.33|11798.33|11798.21|11798.21|0
1607002490000|2020-12-03 13:34:50|11796.96|11796.96|11793.98|11793.98|11796.96|11796.96|11793.98|11793.98|0
1607002500000|2020-12-03 13:35:00|11794.13|11794.13|11793.12|11793.12|11794.13|11794.13|11792.89|11792.89|0
1607002510000|2020-12-03 13:35:10|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|0
1607002520000|2020-12-03 13:35:20|11793.53|11793.53|11793.53|11793.53|11793.53|11793.53|11793.53|11793.53|0
1607002530000|2020-12-03 13:35:30|11793.34|11793.34|11793.69|11793.69|11793.69|11793.69|11793.07|11793.07|0
1607002540000|2020-12-03 13:35:40|11792.98|11792.98|11791.09|11791.09|11792.98|11792.98|11791.09|11791.09|0
1607002550000|2020-12-03 13:35:50|11790.27|11790.27|11789.9|11789.9|11790.27|11790.27|11789.9|11789.9|0
1607002560000|2020-12-03 13:36:00|11789.51|11789.51|11789.51|11789.51|11789.51|11789.51|11789.51|11789.51|0
1607002570000|2020-12-03 13:36:10|11788.68|11788.68|11788.46|11788.46|11788.68|11788.68|11788.46|11788.46|0
1607002580000|2020-12-03 13:36:20|11788.34|11788.34|11788.46|11788.46|11788.46|11788.46|11788.34|11788.34|0
1607002600000|2020-12-03 13:36:40|11788.65|11788.65|11787.9|11787.9|11788.65|11788.65|11787.77|11787.77|0
1607002610000|2020-12-03 13:36:50|11787.82|11787.82|11786.35|11786.35|11787.9|11787.9|11786.25|11786.25|0
1607002620000|2020-12-03 13:37:00|11786.16|11786.16|11785.04|11785.04|11786.98|11786.98|11785.04|11785.04|0
1607002630000|2020-12-03 13:37:10|11783.44|11783.44|11782.84|11782.84|11783.44|11783.44|11782.84|11782.84|0
1607002640000|2020-12-03 13:37:20|11782.48|11782.48|11783.3|11783.3|11783.3|11783.3|11782.48|11782.48|0
1607002650000|2020-12-03 13:37:30|11783.18|11783.18|11782.16|11782.16|11784.83|11784.83|11782.16|11782.16|0
1607002660000|2020-12-03 13:37:40|11781.99|11781.99|11782.09|11782.09|11782.5|11782.5|11781.99|11781.99|0
1607002680000|2020-12-03 13:38:00|11781.71|11781.71|11781.64|11781.64|11781.71|11781.71|11781.5|11781.5|0
1607002690000|2020-12-03 13:38:10|11781.45|11781.45|11781.18|11781.18|11781.45|11781.45|11781.18|11781.18|0
1607002710000|2020-12-03 13:38:30|11780.82|11780.82|11777.98|11777.98|11780.82|11780.82|11777.98|11777.98|0
1607002720000|2020-12-03 13:38:40|11777.83|11777.83|11776.19|11776.19|11777.83|11777.83|11776.19|11776.19|0
1607002730000|2020-12-03 13:38:50|11776.02|11776.02|11774.42|11774.42|11776.02|11776.02|11774.42|11774.42|0
1607002740000|2020-12-03 13:39:00|11774.59|11774.59|11774.02|11774.02|11774.64|11774.64|11774.02|11774.02|0
1607002750000|2020-12-03 13:39:10|11773.88|11773.88|11773.65|11773.65|11773.88|11773.88|11773.65|11773.65|0
1607002760000|2020-12-03 13:39:20|11774.04|11774.04|11773.63|11773.63|11774.04|11774.04|11773.63|11773.63|0
1607002770000|2020-12-03 13:39:30|11773.56|11773.56|11771.44|11771.44|11773.56|11773.56|11770.62|11770.62|0
1607002780000|2020-12-03 13:39:40|11771.2|11771.2|11771.5|11771.5|11772|11772|11771.08|11771.08|0
1607002790000|2020-12-03 13:39:50|11770.67|11770.67|11770.09|11770.09|11770.67|11770.67|11770.09|11770.09|0
1607002800000|2020-12-03 13:40:00|11770|11770|11768.14|11768.14|11770.14|11770.14|11767.63|11767.63|0
1607002810000|2020-12-03 13:40:10|11768.76|11768.76|11770.09|11770.09|11770.09|11770.09|11768.76|11768.76|0
1607002820000|2020-12-03 13:40:20|11769.85|11769.85|11769.28|11769.28|11770.69|11770.69|11768.81|11768.81|0
1607002830000|2020-12-03 13:40:30|11768.46|11768.46|11768.69|11768.69|11768.69|11768.69|11768.46|11768.46|0
1607002840000|2020-12-03 13:40:40|11768.55|11768.55|11768.55|11768.55|11768.55|11768.55|11768.55|11768.55|0
1607002850000|2020-12-03 13:40:50|11768.72|11768.72|11767.48|11767.48|11768.72|11768.72|11767.48|11767.48|0
1607002860000|2020-12-03 13:41:00|11767.18|11767.18|11767.07|11767.07|11767.18|11767.18|11766.54|11766.54|0
1607002870000|2020-12-03 13:41:10|11767.22|11767.22|11767.58|11767.58|11767.6|11767.6|11767.22|11767.22|0
1607002880000|2020-12-03 13:41:20|11766.85|11766.85|11767.33|11767.33|11767.33|11767.33|11766.85|11766.85|0
1607002890000|2020-12-03 13:41:30|11765.68|11765.68|11765.24|11765.24|11765.68|11765.68|11765.24|11765.24|0
1607002900000|2020-12-03 13:41:40|11765.34|11765.34|11765.79|11765.79|11765.79|11765.79|11765.24|11765.24|0
1607002910000|2020-12-03 13:41:50|11765.5|11765.5|11764.33|11764.33|11765.5|11765.5|11763.76|11763.76|0
1607002920000|2020-12-03 13:42:00|11764.22|11764.22|11764.02|11764.02|11764.22|11764.22|11764.02|11764.02|0
1607002930000|2020-12-03 13:42:10|11763.29|11763.29|11762.25|11762.25|11763.29|11763.29|11762.25|11762.25|0
1607002940000|2020-12-03 13:42:20|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|0
1607002960000|2020-12-03 13:42:40|11762.11|11762.11|11762.11|11762.11|11762.11|11762.11|11762.11|11762.11|0
1607002980000|2020-12-03 13:43:00|11762.04|11762.04|11761.6|11761.6|11762.17|11762.17|11761.6|11761.6|0
1607002990000|2020-12-03 13:43:10|11761.09|11761.09|11760.43|11760.43|11761.26|11761.26|11760.43|11760.43|0
1607003000000|2020-12-03 13:43:20|11760.19|11760.19|11760.19|11760.19|11760.19|11760.19|11760.19|11760.19|0
1607003010000|2020-12-03 13:43:30|11760.36|11760.36|11760.17|11760.17|11760.36|11760.36|11760.17|11760.17|0
1607003020000|2020-12-03 13:43:40|11760.26|11760.26|11760.47|11760.47|11760.47|11760.47|11760.26|11760.26|0
1607003030000|2020-12-03 13:43:50|11760.62|11760.62|11760.62|11760.62|11760.62|11760.62|11760.62|11760.62|0
1607003040000|2020-12-03 13:44:00|11761|11761|11758.56|11758.56|11761.12|11761.12|11758.56|11758.56|0
1607003050000|2020-12-03 13:44:10|11758.39|11758.39|11758.05|11758.05|11758.39|11758.39|11758.05|11758.05|0
1607003060000|2020-12-03 13:44:20|11758.28|11758.28|11756.83|11756.83|11758.28|11758.28|11756.83|11756.83|0
1607003070000|2020-12-03 13:44:30|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|0
1607003080000|2020-12-03 13:44:40|11756.71|11756.71|11756.48|11756.48|11756.71|11756.71|11756.48|11756.48|0
1607003090000|2020-12-03 13:44:50|11756.45|11756.45|11756.45|11756.45|11756.45|11756.45|11756.45|11756.45|0
1607003100000|2020-12-03 13:45:00|11756.33|11756.33|11755.98|11755.98|11756.33|11756.33|11755.98|11755.98|0
1607003110000|2020-12-03 13:45:10|11756.1|11756.1|11755.08|11755.08|11756.92|11756.92|11755.08|11755.08|0
1607003130000|2020-12-03 13:45:30|11755.23|11755.23|11755.23|11755.23|11755.23|11755.23|11755.23|11755.23|0
1607003140000|2020-12-03 13:45:40|11755.14|11755.14|11755.26|11755.26|11755.26|11755.26|11755.14|11755.14|0
1607003150000|2020-12-03 13:45:50|11754.43|11754.43|11753.96|11753.96|11754.67|11754.67|11753.84|11753.84|0
1607003160000|2020-12-03 13:46:00|11754.13|11754.13|11754.87|11754.87|11754.87|11754.87|11754.13|11754.13|0
1607003170000|2020-12-03 13:46:10|11755.1|11755.1|11755.1|11755.1|11755.1|11755.1|11754.98|11754.98|0
1607003180000|2020-12-03 13:46:20|11754.63|11754.63|11754.78|11754.78|11756.31|11756.31|11754.63|11754.63|0
1607003190000|2020-12-03 13:46:30|11754.9|11754.9|11754.99|11754.99|11754.99|11754.99|11754.76|11754.76|0
1607003200000|2020-12-03 13:46:40|11754.63|11754.63|11751.51|11751.51|11754.63|11754.63|11751.51|11751.51|0
1607003210000|2020-12-03 13:46:50|11751.04|11751.04|11750.05|11750.05|11751.04|11751.04|11750.05|11750.05|0
1607003220000|2020-12-03 13:47:00|11750.22|11750.22|11750.39|11750.39|11750.39|11750.39|11750.22|11750.22|0
1607003230000|2020-12-03 13:47:10|11750.33|11750.33|11750.33|11750.33|11750.33|11750.33|11750.04|11750.04|0
1607003240000|2020-12-03 13:47:20|11750.47|11750.47|11751.84|11751.84|11751.84|11751.84|11750.39|11750.39|0
1607003260000|2020-12-03 13:47:40|11751.02|11751.02|11752.46|11752.46|11752.46|11752.46|11750.78|11750.78|0
1607003270000|2020-12-03 13:47:50|11752.8|11752.8|11753.32|11753.32|11753.32|11753.32|11752.5|11752.5|0
1607003290000|2020-12-03 13:48:10|11752.98|11752.98|11754.67|11754.67|11754.67|11754.67|11752.16|11752.16|0
1607003300000|2020-12-03 13:48:20|11754.79|11754.79|11756.62|11756.62|11756.62|11756.62|11754.79|11754.79|0
1607003310000|2020-12-03 13:48:30|11756.76|11756.76|11757.61|11757.61|11757.95|11757.95|11756.76|11756.76|0
1607003320000|2020-12-03 13:48:40|11758.54|11758.54|11759.72|11759.72|11759.72|11759.72|11758.54|11758.54|0
1607003330000|2020-12-03 13:48:50|11760.01|11760.01|11759.96|11759.96|11760.01|11760.01|11759.72|11759.72|0
1607003340000|2020-12-03 13:49:00|11759.69|11759.69|11759.32|11759.32|11760.15|11760.15|11759.32|11759.32|0
1607003350000|2020-12-03 13:49:10|11758.98|11758.98|11758.85|11758.85|11758.98|11758.98|11758.85|11758.85|0
1607003360000|2020-12-03 13:49:20|11758.62|11758.62|11759.23|11759.23|11759.23|11759.23|11758.26|11758.26|0
1607003380000|2020-12-03 13:49:40|11759.36|11759.36|11760.16|11760.16|11760.16|11760.16|11759.36|11759.36|0
1607003390000|2020-12-03 13:49:50|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|0
1607003400000|2020-12-03 13:50:00|11759.96|11759.96|11763.41|11763.41|11763.41|11763.41|11759.96|11759.96|0
1607003410000|2020-12-03 13:50:10|11764.13|11764.13|11764.72|11764.72|11764.72|11764.72|11764.13|11764.13|0
1607003420000|2020-12-03 13:50:20|11765.02|11765.02|11765.02|11765.02|11765.02|11765.02|11765.02|11765.02|0
1607003430000|2020-12-03 13:50:30|11765.84|11765.84|11765.5|11765.5|11765.84|11765.84|11765.5|11765.5|0
1607003440000|2020-12-03 13:50:40|11765.64|11765.64|11766.13|11766.13|11766.47|11766.47|11765.64|11765.64|0
1607003450000|2020-12-03 13:50:50|11765.93|11765.93|11764.67|11764.67|11765.93|11765.93|11764.31|11764.31|0
1607003460000|2020-12-03 13:51:00|11764.77|11764.77|11766.78|11766.78|11766.78|11766.78|11764.77|11764.77|0
1607003470000|2020-12-03 13:51:10|11767.46|11767.46|11767.8|11767.8|11767.99|11767.99|11767.46|11767.46|0
1607003480000|2020-12-03 13:51:20|11767.51|11767.51|11770.07|11770.07|11770.07|11770.07|11767.51|11767.51|0
1607003490000|2020-12-03 13:51:30|11769.73|11769.73|11770.35|11770.35|11770.35|11770.35|11769.53|11769.53|0
1607003500000|2020-12-03 13:51:40|11770.44|11770.44|11769.89|11769.89|11770.44|11770.44|11769.27|11769.27|0
1607003510000|2020-12-03 13:51:50|11770.33|11770.33|11770.33|11770.33|11770.33|11770.33|11770.33|11770.33|0
1607003520000|2020-12-03 13:52:00|11770.93|11770.93|11770.93|11770.93|11770.93|11770.93|11770.93|11770.93|0
1607003530000|2020-12-03 13:52:10|11771.76|11771.76|11772.51|11772.51|11772.51|11772.51|11771.69|11771.69|0
1607003560000|2020-12-03 13:52:40|11772.45|11772.45|11772.45|11772.45|11772.45|11772.45|11772.45|11772.45|0
1607003570000|2020-12-03 13:52:50|11772.54|11772.54|11772.45|11772.45|11772.54|11772.54|11772.45|11772.45|0
1607003590000|2020-12-03 13:53:10|11773.07|11773.07|11776.68|11776.68|11776.68|11776.68|11773.07|11773.07|0
1607003600000|2020-12-03 13:53:20|11776.8|11776.8|11777.27|11777.27|11778.91|11778.91|11776.68|11776.68|0
1607003610000|2020-12-03 13:53:30|11776.97|11776.97|11776.97|11776.97|11776.97|11776.97|11776.97|11776.97|0
1607003620000|2020-12-03 13:53:40|11776.73|11776.73|11776.73|11776.73|11776.73|11776.73|11776.73|11776.73|0
1607003630000|2020-12-03 13:53:50|11776.67|11776.67|11779.14|11779.14|11779.14|11779.14|11776.67|11776.67|0
1607003640000|2020-12-03 13:54:00|11778.9|11778.9|11778.2|11778.2|11778.9|11778.9|11778.2|11778.2|0
1607003650000|2020-12-03 13:54:10|11778.82|11778.82|11778.82|11778.82|11778.82|11778.82|11778.82|11778.82|0
1607003670000|2020-12-03 13:54:30|11778.94|11778.94|11778.94|11778.94|11778.94|11778.94|11778.94|11778.94|0
1607003690000|2020-12-03 13:54:50|11779.06|11779.06|11779.41|11779.41|11779.41|11779.41|11779.06|11779.06|0
1607003700000|2020-12-03 13:55:00|11778.59|11778.59|11779.45|11779.45|11779.45|11779.45|11778.59|11778.59|0
1607003710000|2020-12-03 13:55:10|11780.27|11780.27|11780.38|11780.38|11780.38|11780.38|11780.27|11780.27|0
1607003720000|2020-12-03 13:55:20|11780.82|11780.82|11781.2|11781.2|11781.4|11781.4|11780.82|11780.82|0
1607003730000|2020-12-03 13:55:30|11780.37|11780.37|11779.73|11779.73|11780.37|11780.37|11779.7|11779.7|0
1607003740000|2020-12-03 13:55:40|11778.9|11778.9|11778.67|11778.67|11778.9|11778.9|11778.67|11778.67|0
1607003760000|2020-12-03 13:56:00|11778.87|11778.87|11776.86|11776.86|11779.07|11779.07|11776.86|11776.86|0
1607003770000|2020-12-03 13:56:10|11776.24|11776.24|11775.97|11775.97|11776.24|11776.24|11775.51|11775.51|0
1607003780000|2020-12-03 13:56:20|11775.68|11775.68|11776.49|11776.49|11776.49|11776.49|11775.63|11775.63|0
1607003790000|2020-12-03 13:56:30|11776.51|11776.51|11776.51|11776.51|11776.51|11776.51|11776.15|11776.15|0
1607003800000|2020-12-03 13:56:40|11776.28|11776.28|11776.21|11776.21|11776.28|11776.28|11776.04|11776.04|0
1607003810000|2020-12-03 13:56:50|11775.98|11775.98|11776.22|11776.22|11776.22|11776.22|11775.98|11775.98|0
1607003820000|2020-12-03 13:57:00|11775.95|11775.95|11775.95|11775.95|11775.95|11775.95|11775.95|11775.95|0
1607003830000|2020-12-03 13:57:10|11775.83|11775.83|11774.87|11774.87|11775.83|11775.83|11774.87|11774.87|0
1607003840000|2020-12-03 13:57:20|11774.69|11774.69|11775.14|11775.14|11775.25|11775.25|11774.69|11774.69|0
1607003850000|2020-12-03 13:57:30|11775.31|11775.31|11775.31|11775.31|11775.31|11775.31|11775.31|11775.31|0
1607003860000|2020-12-03 13:57:40|11775.6|11775.6|11775.55|11775.55|11775.72|11775.72|11775.43|11775.43|0
1607003870000|2020-12-03 13:57:50|11775.38|11775.38|11774.92|11774.92|11775.38|11775.38|11774.92|11774.92|0
1607003880000|2020-12-03 13:58:00|11774.58|11774.58|11774.87|11774.87|11774.87|11774.87|11774.58|11774.58|0
1607003890000|2020-12-03 13:58:10|11774.82|11774.82|11774.85|11774.85|11774.85|11774.85|11774.68|11774.68|0
1607003900000|2020-12-03 13:58:20|11774.97|11774.97|11774.81|11774.81|11774.97|11774.97|11774.81|11774.81|0
1607003910000|2020-12-03 13:58:30|11775.39|11775.39|11774.62|11774.62|11775.39|11775.39|11774.62|11774.62|0
1607003920000|2020-12-03 13:58:40|11774.73|11774.73|11776.19|11776.19|11776.28|11776.28|11774.73|11774.73|0
1607003930000|2020-12-03 13:58:50|11776.32|11776.32|11777.87|11777.87|11778.23|11778.23|11776.32|11776.32|0
1607003940000|2020-12-03 13:59:00|11778.44|11778.44|11779.31|11779.31|11779.31|11779.31|11778.44|11778.44|0
1607003950000|2020-12-03 13:59:10|11779.51|11779.51|11779.51|11779.51|11779.51|11779.51|11779.51|11779.51|0
1607003960000|2020-12-03 13:59:20|11779.39|11779.39|11780.14|11780.14|11780.14|11780.14|11779.39|11779.39|0
1607003970000|2020-12-03 13:59:30|11779.99|11779.99|11780.22|11780.22|11780.22|11780.22|11779.99|11779.99|0
1607003980000|2020-12-03 13:59:40|11780.56|11780.56|11784.37|11784.37|11784.37|11784.37|11780.56|11780.56|0
1607003990000|2020-12-03 13:59:50|11784.99|11784.99|11786.36|11786.36|11787.3|11787.3|11784.99|11784.99|0
1607004000000|2020-12-03 14:00:00|11786.55|11786.55|11786.7|11786.7|11786.7|11786.7|11786.55|11786.55|0
1607004010000|2020-12-03 14:00:10|11785.97|11785.97|11784.99|11784.99|11785.97|11785.97|11784.52|11784.52|0
1607004020000|2020-12-03 14:00:20|11785.28|11785.28|11783.41|11783.41|11785.45|11785.45|11783.41|11783.41|0
1607004030000|2020-12-03 14:00:30|11783.3|11783.3|11783.51|11783.51|11783.51|11783.51|11783.3|11783.3|0
1607004040000|2020-12-03 14:00:40|11783.57|11783.57|11782.84|11782.84|11783.64|11783.64|11782.84|11782.84|0
1607004050000|2020-12-03 14:00:50|11782.67|11782.67|11783.25|11783.25|11783.25|11783.25|11782.4|11782.4|0
1607004060000|2020-12-03 14:01:00|11783.54|11783.54|11783.74|11783.74|11783.74|11783.74|11783.54|11783.54|0
1607004070000|2020-12-03 14:01:10|11784.31|11784.31|11785.13|11785.13|11785.13|11785.13|11784.31|11784.31|0
1607004080000|2020-12-03 14:01:20|11785.25|11785.25|11784|11784|11785.25|11785.25|11784|11784|0
1607004090000|2020-12-03 14:01:30|11783.77|11783.77|11783.65|11783.65|11783.77|11783.77|11783.65|11783.65|0
1607004100000|2020-12-03 14:01:40|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|0
1607004110000|2020-12-03 14:01:50|11782.65|11782.65|11780.91|11780.91|11782.94|11782.94|11780.91|11780.91|0
1607004120000|2020-12-03 14:02:00|11780.76|11780.76|11780.85|11780.85|11781.14|11781.14|11780.61|11780.61|0
1607004130000|2020-12-03 14:02:10|11780.56|11780.56|11779.99|11779.99|11780.56|11780.56|11779.99|11779.99|0
1607004150000|2020-12-03 14:02:30|11779.63|11779.63|11779.27|11779.27|11779.63|11779.63|11779.27|11779.27|0
1607004160000|2020-12-03 14:02:40|11779.63|11779.63|11779.57|11779.57|11779.63|11779.63|11779.34|11779.34|0
1607004180000|2020-12-03 14:03:00|11779.52|11779.52|11778.7|11778.7|11779.52|11779.52|11778.58|11778.58|0
1607004190000|2020-12-03 14:03:10|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|0
1607004220000|2020-12-03 14:03:40|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|0
1607004230000|2020-12-03 14:03:50|11779|11779|11779|11779|11779|11779|11779|11779|0
1607004240000|2020-12-03 14:04:00|11778.87|11778.87|11777.67|11777.67|11778.87|11778.87|11777.67|11777.67|0
1607004250000|2020-12-03 14:04:10|11777.54|11777.54|11776.75|11776.75|11777.54|11777.54|11776.75|11776.75|0
1607004260000|2020-12-03 14:04:20|11776.83|11776.83|11777.02|11777.02|11777.02|11777.02|11776.78|11776.78|0
1607004270000|2020-12-03 14:04:30|11776.73|11776.73|11776.66|11776.66|11776.73|11776.73|11776.61|11776.61|0
1607004280000|2020-12-03 14:04:40|11776.6|11776.6|11777.07|11777.07|11777.07|11777.07|11776.6|11776.6|0
1607004290000|2020-12-03 14:04:50|11777.26|11777.26|11777.46|11777.46|11777.46|11777.46|11777.26|11777.26|0
1607004300000|2020-12-03 14:05:00|11776.84|11776.84|11773.59|11773.59|11776.84|11776.84|11773.59|11773.59|0
1607004310000|2020-12-03 14:05:10|11772.77|11772.77|11772.8|11772.8|11773.15|11773.15|11772.77|11772.77|0
1607004320000|2020-12-03 14:05:20|11772.51|11772.51|11771.03|11771.03|11772.51|11772.51|11771.03|11771.03|0
1607004330000|2020-12-03 14:05:30|11770.31|11770.31|11769.36|11769.36|11770.31|11770.31|11769.36|11769.36|0
1607004340000|2020-12-03 14:05:40|11769.29|11769.29|11768.62|11768.62|11769.29|11769.29|11768.62|11768.62|0
1607004350000|2020-12-03 14:05:50|11767.37|11767.37|11766.76|11766.76|11767.37|11767.37|11766.76|11766.76|0
1607004360000|2020-12-03 14:06:00|11766.03|11766.03|11766.03|11766.03|11766.03|11766.03|11766.03|11766.03|0
1607004370000|2020-12-03 14:06:10|11766.85|11766.85|11768.15|11768.15|11768.15|11768.15|11766.85|11766.85|0
1607004380000|2020-12-03 14:06:20|11767.91|11767.91|11767.76|11767.76|11768.39|11768.39|11767.57|11767.57|0
1607004400000|2020-12-03 14:06:40|11769.41|11769.41|11769.41|11769.41|11769.41|11769.41|11769.41|11769.41|0
1607004410000|2020-12-03 14:06:50|11769.11|11769.11|11769.95|11769.95|11769.95|11769.95|11769.11|11769.11|0
1607004420000|2020-12-03 14:07:00|11770.57|11770.57|11771.19|11771.19|11771.34|11771.34|11770.57|11770.57|0
1607004430000|2020-12-03 14:07:10|11771.38|11771.38|11771.76|11771.76|11771.95|11771.95|11771.38|11771.38|0
1607004440000|2020-12-03 14:07:20|11771.63|11771.63|11774.29|11774.29|11775.12|11775.12|11771|11771|0
1607004450000|2020-12-03 14:07:30|11774.76|11774.76|11774.76|11774.76|11774.76|11774.76|11774.53|11774.53|0
1607004460000|2020-12-03 14:07:40|11774.53|11774.53|11774.53|11774.53|11774.53|11774.53|11774.3|11774.3|0
1607004470000|2020-12-03 14:07:50|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|0
1607004480000|2020-12-03 14:08:00|11774.4|11774.4|11774.11|11774.11|11774.4|11774.4|11774.11|11774.11|0
1607004500000|2020-12-03 14:08:20|11774.51|11774.51|11775.4|11775.4|11775.4|11775.4|11774.51|11774.51|0
1607004510000|2020-12-03 14:08:30|11775.64|11775.64|11775.78|11775.78|11775.78|11775.78|11775.4|11775.4|0
1607004530000|2020-12-03 14:08:50|11775.4|11775.4|11775.17|11775.17|11775.4|11775.4|11775.17|11775.17|0
1607004540000|2020-12-03 14:09:00|11774.93|11774.93|11775.59|11775.59|11775.59|11775.59|11774.93|11774.93|0
1607004550000|2020-12-03 14:09:10|11775.71|11775.71|11775.82|11775.82|11775.82|11775.82|11775.71|11775.71|0
1607004570000|2020-12-03 14:09:30|11776.12|11776.12|11776.12|11776.12|11776.12|11776.12|11776.12|11776.12|0
1607004580000|2020-12-03 14:09:40|11775.92|11775.92|11778.6|11778.6|11778.6|11778.6|11775.92|11775.92|0
1607004590000|2020-12-03 14:09:50|11779.22|11779.22|11779.56|11779.56|11779.56|11779.56|11779.22|11779.22|0
1607004600000|2020-12-03 14:10:00|11777.91|11777.91|11782.29|11782.29|11783|11783|11777.91|11777.91|0
1607004610000|2020-12-03 14:10:10|11780.65|11780.65|11780.88|11780.88|11780.88|11780.88|11780.65|11780.65|0
1607004620000|2020-12-03 14:10:20|11781.45|11781.45|11781.45|11781.45|11781.45|11781.45|11781.45|11781.45|0
1607004630000|2020-12-03 14:10:30|11781.81|11781.81|11782.29|11782.29|11782.91|11782.91|11781.56|11781.56|0
1607004640000|2020-12-03 14:10:40|11781.67|11781.67|11781.67|11781.67|11781.67|11781.67|11781.67|11781.67|0
1607004650000|2020-12-03 14:10:50|11781.54|11781.54|11780.99|11780.99|11781.54|11781.54|11780.99|11780.99|0
1607004660000|2020-12-03 14:11:00|11780.75|11780.75|11782.4|11782.4|11782.4|11782.4|11780.75|11780.75|0
1607004670000|2020-12-03 14:11:10|11783.22|11783.22|11781.57|11781.57|11783.22|11783.22|11780.75|11780.75|0
1607004680000|2020-12-03 14:11:20|11780.82|11780.82|11781.01|11781.01|11781.39|11781.39|11779.3|11779.3|0
1607004690000|2020-12-03 14:11:30|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|0
1607004710000|2020-12-03 14:11:50|11780.66|11780.66|11780.19|11780.19|11780.66|11780.66|11780.19|11780.19|0
1607004720000|2020-12-03 14:12:00|11779.9|11779.9|11778.01|11778.01|11779.9|11779.9|11778.01|11778.01|0
1607004730000|2020-12-03 14:12:10|11777.84|11777.84|11774.17|11774.17|11777.84|11777.84|11774.17|11774.17|0
1607004740000|2020-12-03 14:12:20|11773.55|11773.55|11772.93|11772.93|11773.55|11773.55|11772.93|11772.93|0
1607004750000|2020-12-03 14:12:30|11773.12|11773.12|11769.92|11769.92|11773.12|11773.12|11769.92|11769.92|0
1607004760000|2020-12-03 14:12:40|11769.78|11769.78|11769.72|11769.72|11769.78|11769.78|11769.72|11769.72|0
1607004770000|2020-12-03 14:12:50|11769.65|11769.65|11769.88|11769.88|11769.88|11769.88|11769.51|11769.51|0
1607004780000|2020-12-03 14:13:00|11769.59|11769.59|11768.88|11768.88|11769.59|11769.59|11767.71|11767.71|0
1607004790000|2020-12-03 14:13:10|11768.75|11768.75|11767.24|11767.24|11768.75|11768.75|11767.24|11767.24|0
1607004800000|2020-12-03 14:13:20|11767.71|11767.71|11768.11|11768.11|11768.35|11768.35|11767.71|11767.71|0
1607004810000|2020-12-03 14:13:30|11767.49|11767.49|11766.86|11766.86|11767.49|11767.49|11766.86|11766.86|0
1607004820000|2020-12-03 14:13:40|11766.24|11766.24|11766.01|11766.01|11766.24|11766.24|11766.01|11766.01|0
1607004830000|2020-12-03 14:13:50|11767.65|11767.65|11767.89|11767.89|11767.89|11767.89|11767.65|11767.65|0
1607004840000|2020-12-03 14:14:00|11768.12|11768.12|11769.77|11769.77|11769.77|11769.77|11768.12|11768.12|0
1607004850000|2020-12-03 14:14:10|11770.06|11770.06|11769.37|11769.37|11770.06|11770.06|11769.24|11769.24|0
1607004860000|2020-12-03 14:14:20|11768.54|11768.54|11769.45|11769.45|11769.45|11769.45|11768.54|11768.54|0
1607004870000|2020-12-03 14:14:30|11769.79|11769.79|11768.14|11768.14|11769.79|11769.79|11768.14|11768.14|0
1607004880000|2020-12-03 14:14:40|11764.84|11764.84|11765.53|11765.53|11765.53|11765.53|11764.84|11764.84|0
1607004890000|2020-12-03 14:14:50|11765.5|11765.5|11766.59|11766.59|11766.59|11766.59|11765.5|11765.5|0
1607004900000|2020-12-03 14:15:00|11765.77|11765.77|11765.36|11765.36|11765.77|11765.77|11765.24|11765.24|0
1607004910000|2020-12-03 14:15:10|11765.19|11765.19|11764.64|11764.64|11765.19|11765.19|11764.55|11764.55|0
1607004920000|2020-12-03 14:15:20|11764.4|11764.4|11764.4|11764.4|11764.4|11764.4|11764.4|11764.4|0
1607004930000|2020-12-03 14:15:30|11762.76|11762.76|11761.11|11761.11|11762.76|11762.76|11761.11|11761.11|0
1607004940000|2020-12-03 14:15:40|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|11761.93|0
1607004950000|2020-12-03 14:15:50|11761.79|11761.79|11761.17|11761.17|11761.79|11761.79|11760.83|11760.83|0
1607004960000|2020-12-03 14:16:00|11760.9|11760.9|11762.13|11762.13|11762.2|11762.2|11760.55|11760.55|0
1607004980000|2020-12-03 14:16:20|11761.96|11761.96|11761.96|11761.96|11762.33|11762.33|11761.96|11761.96|0
1607004990000|2020-12-03 14:16:30|11762.24|11762.24|11761.87|11761.87|11762.24|11762.24|11760.6|11760.6|0
1607005000000|2020-12-03 14:16:40|11761.72|11761.72|11761.98|11761.98|11761.98|11761.98|11761.72|11761.72|0
1607005010000|2020-12-03 14:16:50|11760.34|11760.34|11755.47|11755.47|11760.34|11760.34|11755.47|11755.47|0
1607005020000|2020-12-03 14:17:00|11756.3|11756.3|11757.93|11757.93|11758.55|11758.55|11756.3|11756.3|0
1607005030000|2020-12-03 14:17:10|11758.05|11758.05|11758.19|11758.19|11758.19|11758.19|11757.9|11757.9|0
1607005040000|2020-12-03 14:17:20|11758.08|11758.08|11757.29|11757.29|11758.08|11758.08|11757.29|11757.29|0
1607005050000|2020-12-03 14:17:30|11757.22|11757.22|11757.46|11757.46|11757.46|11757.46|11757.22|11757.22|0
1607005060000|2020-12-03 14:17:40|11757.63|11757.63|11757.44|11757.44|11757.63|11757.63|11757.44|11757.44|0
1607005070000|2020-12-03 14:17:50|11757.59|11757.59|11756.82|11756.82|11757.59|11757.59|11756.82|11756.82|0
1607005080000|2020-12-03 14:18:00|11758.47|11758.47|11757.92|11757.92|11758.53|11758.53|11757.92|11757.92|0
1607005090000|2020-12-03 14:18:10|11757.72|11757.72|11757.45|11757.45|11757.72|11757.72|11757.45|11757.45|0
1607005100000|2020-12-03 14:18:20|11757.33|11757.33|11757.95|11757.95|11757.95|11757.95|11757.21|11757.21|0
1607005110000|2020-12-03 14:18:30|11758.21|11758.21|11758.04|11758.04|11758.21|11758.21|11758.04|11758.04|0
1607005120000|2020-12-03 14:18:40|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|11757.92|0
1607005130000|2020-12-03 14:18:50|11758.05|11758.05|11758.05|11758.05|11758.32|11758.32|11758.05|11758.05|0
1607005140000|2020-12-03 14:19:00|11757.81|11757.81|11758.92|11758.92|11759.75|11759.75|11757.28|11757.28|0
1607005150000|2020-12-03 14:19:10|11759.11|11759.11|11757.64|11757.64|11759.11|11759.11|11757.64|11757.64|0
1607005160000|2020-12-03 14:19:20|11757.84|11757.84|11759.37|11759.37|11759.37|11759.37|11757.72|11757.72|0
1607005170000|2020-12-03 14:19:30|11758.54|11758.54|11758.83|11758.83|11758.83|11758.83|11758.54|11758.54|0
1607005180000|2020-12-03 14:19:40|11758.51|11758.51|11758.05|11758.05|11758.51|11758.51|11758.05|11758.05|0
1607005190000|2020-12-03 14:19:50|11758.87|11758.87|11759.7|11759.7|11759.7|11759.7|11758.87|11758.87|0
1607005200000|2020-12-03 14:20:00|11759.6|11759.6|11759.43|11759.43|11759.6|11759.6|11759.34|11759.34|0
1607005210000|2020-12-03 14:20:10|11759.71|11759.71|11762.21|11762.21|11762.21|11762.21|11759.48|11759.48|0
1607005220000|2020-12-03 14:20:20|11762.04|11762.04|11761.42|11761.42|11762.04|11762.04|11761.42|11761.42|0
1607005230000|2020-12-03 14:20:30|11760.79|11760.79|11760.4|11760.4|11760.79|11760.79|11760.4|11760.4|0
1607005250000|2020-12-03 14:20:50|11760.25|11760.25|11761.47|11761.47|11761.47|11761.47|11760.25|11760.25|0
1607005260000|2020-12-03 14:21:00|11761.24|11761.24|11760.36|11760.36|11761.24|11761.24|11760.36|11760.36|0
1607005270000|2020-12-03 14:21:10|11760.48|11760.48|11760.36|11760.36|11760.48|11760.48|11760.36|11760.36|0
1607005290000|2020-12-03 14:21:30|11760.07|11760.07|11760.21|11760.21|11760.21|11760.21|11760.07|11760.07|0
1607005300000|2020-12-03 14:21:40|11760.01|11760.01|11759.65|11759.65|11760.01|11760.01|11759.19|11759.19|0
1607005310000|2020-12-03 14:21:50|11759.79|11759.79|11761.73|11761.73|11761.73|11761.73|11759.79|11759.79|0
1607005320000|2020-12-03 14:22:00|11762.01|11762.01|11762.08|11762.08|11762.91|11762.91|11761.82|11761.82|0
1607005330000|2020-12-03 14:22:10|11761.85|11761.85|11761.7|11761.7|11761.85|11761.85|11761.7|11761.7|0
1607005340000|2020-12-03 14:22:20|11761.87|11761.87|11757.58|11757.58|11762.02|11762.02|11757.58|11757.58|0
1607005350000|2020-12-03 14:22:30|11757.72|11757.72|11757.94|11757.94|11758.13|11758.13|11757.72|11757.72|0
1607005360000|2020-12-03 14:22:40|11758.15|11758.15|11758.11|11758.11|11758.57|11758.57|11758.11|11758.11|0
1607005370000|2020-12-03 14:22:50|11758.18|11758.18|11757.88|11757.88|11758.84|11758.84|11757.62|11757.62|0
1607005380000|2020-12-03 14:23:00|11757.68|11757.68|11759.72|11759.72|11761.36|11761.36|11756.6|11756.6|0
1607005390000|2020-12-03 14:23:10|11759.28|11759.28|11757.75|11757.75|11759.28|11759.28|11757.75|11757.75|0
1607005410000|2020-12-03 14:23:30|11757.78|11757.78|11758.8|11758.8|11758.8|11758.8|11757.52|11757.52|0
1607005420000|2020-12-03 14:23:40|11758.44|11758.44|11758.15|11758.15|11758.44|11758.44|11758.15|11758.15|0
1607005430000|2020-12-03 14:23:50|11758.08|11758.08|11756.42|11756.42|11758.08|11758.08|11756.42|11756.42|0
1607005440000|2020-12-03 14:24:00|11756.19|11756.19|11755.65|11755.65|11756.19|11756.19|11755.65|11755.65|0
1607005450000|2020-12-03 14:24:10|11756.12|11756.12|11755.86|11755.86|11756.12|11756.12|11755.86|11755.86|0
1607005460000|2020-12-03 14:24:20|11757.5|11757.5|11760.21|11760.21|11760.21|11760.21|11757.5|11757.5|0
1607005470000|2020-12-03 14:24:30|11761.46|11761.46|11760.74|11760.74|11761.46|11761.46|11760.74|11760.74|0
1607005480000|2020-12-03 14:24:40|11761.56|11761.56|11761.02|11761.02|11761.56|11761.56|11759.91|11759.91|0
1607005490000|2020-12-03 14:24:50|11760.95|11760.95|11759.69|11759.69|11760.95|11760.95|11759.69|11759.69|0
1607005500000|2020-12-03 14:25:00|11758.87|11758.87|11761.31|11761.31|11761.31|11761.31|11758.41|11758.41|0
1607005510000|2020-12-03 14:25:10|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|0
1607005520000|2020-12-03 14:25:20|11760.55|11760.55|11760.55|11760.55|11760.55|11760.55|11760.55|11760.55|0
1607005530000|2020-12-03 14:25:30|11760.35|11760.35|11760.23|11760.23|11760.35|11760.35|11760.23|11760.23|0
1607005540000|2020-12-03 14:25:40|11760.09|11760.09|11760.82|11760.82|11760.82|11760.82|11759.99|11759.99|0
1607005550000|2020-12-03 14:25:50|11761.44|11761.44|11762.11|11762.11|11763.71|11763.71|11761.44|11761.44|0
1607005560000|2020-12-03 14:26:00|11762.04|11762.04|11759.17|11759.17|11762.04|11762.04|11759.17|11759.17|0
1607005570000|2020-12-03 14:26:10|11759.05|11759.05|11759.2|11759.2|11759.2|11759.2|11759.05|11759.05|0
1607005580000|2020-12-03 14:26:20|11759.32|11759.32|11760.31|11760.31|11760.48|11760.48|11759.32|11759.32|0
1607005590000|2020-12-03 14:26:30|11758.66|11758.66|11757.75|11757.75|11758.66|11758.66|11757.75|11757.75|0
1607005600000|2020-12-03 14:26:40|11757.87|11757.87|11758.07|11758.07|11758.07|11758.07|11757.87|11757.87|0
1607005610000|2020-12-03 14:26:50|11757.95|11757.95|11758.39|11758.39|11758.39|11758.39|11757.95|11757.95|0
1607005620000|2020-12-03 14:27:00|11759.22|11759.22|11759.98|11759.98|11760.11|11760.11|11759.22|11759.22|0
1607005630000|2020-12-03 14:27:10|11759.59|11759.59|11760.76|11760.76|11760.76|11760.76|11759.45|11759.45|0
1607005640000|2020-12-03 14:27:20|11761.05|11761.05|11761.87|11761.87|11761.87|11761.87|11761.05|11761.05|0
1607005650000|2020-12-03 14:27:30|11762.11|11762.11|11763.75|11763.75|11763.75|11763.75|11762.11|11762.11|0
1607005670000|2020-12-03 14:27:50|11762.93|11762.93|11762.73|11762.73|11763.2|11763.2|11762.73|11762.73|0
1607005690000|2020-12-03 14:28:10|11762.86|11762.86|11763.29|11763.29|11763.39|11763.39|11762.86|11762.86|0
1607005700000|2020-12-03 14:28:20|11763|11763|11761.76|11761.76|11763|11763|11761.76|11761.76|0
1607005710000|2020-12-03 14:28:30|11761.62|11761.62|11761.74|11761.74|11761.92|11761.92|11761.28|11761.28|0
1607005720000|2020-12-03 14:28:40|11761.51|11761.51|11762.49|11762.49|11762.49|11762.49|11761.51|11761.51|0
1607005730000|2020-12-03 14:28:50|11761.66|11761.66|11761.66|11761.66|11761.66|11761.66|11761.66|11761.66|0
1607005740000|2020-12-03 14:29:00|11761.58|11761.58|11761.77|11761.77|11761.77|11761.77|11761.58|11761.58|0
1607005750000|2020-12-03 14:29:10|11761.57|11761.57|11761.57|11761.57|11761.57|11761.57|11761.57|11761.57|0
1607005760000|2020-12-03 14:29:20|11761.28|11761.28|11760.52|11760.52|11761.28|11761.28|11760.52|11760.52|0
1607005770000|2020-12-03 14:29:30|11760.64|11760.64|11761.41|11761.41|11761.41|11761.41|11759.76|11759.76|0
1607005780000|2020-12-03 14:29:40|11761.58|11761.58|11766.05|11766.05|11766.05|11766.05|11761.58|11761.58|0
1607005790000|2020-12-03 14:29:50|11766.67|11766.67|11767.55|11767.55|11767.55|11767.55|11766.67|11766.67|0
1607005800000|2020-12-03 14:30:00|11767.37|11767.37|11765.14|11765.14|11767.37|11767.37|11765.1|11765.1|0
1607005810000|2020-12-03 14:30:10|11765.01|11765.01|11772.71|11772.71|11772.71|11772.71|11764.67|11764.67|0
1607005820000|2020-12-03 14:30:20|11772.8|11772.8|11773.24|11773.24|11773.24|11773.24|11772.8|11772.8|0
1607005830000|2020-12-03 14:30:30|11773.48|11773.48|11772.77|11772.77|11775.94|11775.94|11772.53|11772.53|0
1607005840000|2020-12-03 14:30:40|11772.87|11772.87|11772.3|11772.3|11772.87|11772.87|11769.48|11769.48|0
1607005850000|2020-12-03 14:30:50|11772.54|11772.54|11771.77|11771.77|11772.61|11772.61|11771.64|11771.64|0
1607005860000|2020-12-03 14:31:00|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|0
1607005870000|2020-12-03 14:31:10|11771.76|11771.76|11773.51|11773.51|11773.77|11773.77|11771.69|11771.69|0
1607005880000|2020-12-03 14:31:20|11773.88|11773.88|11773|11773|11773.88|11773.88|11773|11773|0
1607005890000|2020-12-03 14:31:30|11773.19|11773.19|11774.39|11774.39|11774.39|11774.39|11772.51|11772.51|0
1607005900000|2020-12-03 14:31:40|11774.66|11774.66|11773.86|11773.86|11774.68|11774.68|11773.86|11773.86|0
1607005910000|2020-12-03 14:31:50|11774.48|11774.48|11779.32|11779.32|11779.85|11779.85|11774.48|11774.48|0
1607005920000|2020-12-03 14:32:00|11779.15|11779.15|11778.63|11778.63|11779.26|11779.26|11778.63|11778.63|0
1607005930000|2020-12-03 14:32:10|11778.78|11778.78|11778.96|11778.96|11778.96|11778.96|11778.78|11778.78|0
1607005940000|2020-12-03 14:32:20|11779.25|11779.25|11779.81|11779.81|11780.63|11780.63|11779.25|11779.25|0
1607005950000|2020-12-03 14:32:30|11779.46|11779.46|11778.64|11778.64|11780.09|11780.09|11778.64|11778.64|0
1607005960000|2020-12-03 14:32:40|11778.38|11778.38|11778.52|11778.52|11778.57|11778.57|11778.38|11778.38|0
1607005970000|2020-12-03 14:32:50|11778.85|11778.85|11779.5|11779.5|11779.5|11779.5|11778.85|11778.85|0
1607005980000|2020-12-03 14:33:00|11779.67|11779.67|11778.45|11778.45|11780.86|11780.86|11778.16|11778.16|0
1607005990000|2020-12-03 14:33:10|11779.07|11779.07|11779.71|11779.71|11779.88|11779.88|11779.07|11779.07|0
1607006000000|2020-12-03 14:33:20|11779.88|11779.88|11779.74|11779.74|11779.88|11779.88|11779.74|11779.74|0
1607006010000|2020-12-03 14:33:30|11782.21|11782.21|11783.56|11783.56|11783.56|11783.56|11782.21|11782.21|0
1607006020000|2020-12-03 14:33:40|11782.74|11782.74|11783.68|11783.68|11783.68|11783.68|11782.74|11782.74|0
1607006030000|2020-12-03 14:33:50|11783.53|11783.53|11781.78|11781.78|11783.82|11783.82|11781.78|11781.78|0
1607006040000|2020-12-03 14:34:00|11781.55|11781.55|11781.37|11781.37|11782.32|11782.32|11781.37|11781.37|0
1607006050000|2020-12-03 14:34:10|11781.03|11781.03|11783.15|11783.15|11784.32|11784.32|11781.03|11781.03|0
1607006060000|2020-12-03 14:34:20|11782.86|11782.86|11780.75|11780.75|11782.86|11782.86|11780.75|11780.75|0
1607006070000|2020-12-03 14:34:30|11780.89|11780.89|11781.72|11781.72|11781.72|11781.72|11779.25|11779.25|0
1607006080000|2020-12-03 14:34:40|11783.36|11783.36|11783.82|11783.82|11783.82|11783.82|11783|11783|0
1607006090000|2020-12-03 14:34:50|11783.53|11783.53|11783.36|11783.36|11783.53|11783.53|11783.36|11783.36|0
1607006100000|2020-12-03 14:35:00|11783.22|11783.22|11784.08|11784.08|11784.91|11784.91|11782.54|11782.54|0
1607006110000|2020-12-03 14:35:10|11783.91|11783.91|11782.82|11782.82|11783.91|11783.91|11780.35|11780.35|0
1607006120000|2020-12-03 14:35:20|11782.73|11782.73|11781.09|11781.09|11782.73|11782.73|11781.09|11781.09|0
1607006130000|2020-12-03 14:35:30|11780.47|11780.47|11778.73|11778.73|11780.47|11780.47|11778.73|11778.73|0
1607006140000|2020-12-03 14:35:40|11778.56|11778.56|11778.65|11778.65|11778.65|11778.65|11778.56|11778.56|0
1607006150000|2020-12-03 14:35:50|11778.55|11778.55|11777.52|11777.52|11778.74|11778.74|11774.53|11774.53|0
1607006160000|2020-12-03 14:36:00|11777.25|11777.25|11776.66|11776.66|11778.03|11778.03|11776.4|11776.4|0
1607006170000|2020-12-03 14:36:10|11776.49|11776.49|11777.11|11777.11|11777.11|11777.11|11776.49|11776.49|0
1607006180000|2020-12-03 14:36:20|11777.31|11777.31|11776.2|11776.2|11777.55|11777.55|11775.76|11775.76|0
1607006200000|2020-12-03 14:36:40|11775.91|11775.91|11775.14|11775.14|11776|11776|11775.14|11775.14|0
1607006210000|2020-12-03 14:36:50|11775.36|11775.36|11781.39|11781.39|11781.39|11781.39|11775.36|11775.36|0
1607006220000|2020-12-03 14:37:00|11781.05|11781.05|11779.38|11779.38|11781.05|11781.05|11779.38|11779.38|0
1607006240000|2020-12-03 14:37:20|11779.5|11779.5|11779.85|11779.85|11779.85|11779.85|11779.23|11779.23|0
1607006250000|2020-12-03 14:37:30|11779.68|11779.68|11780.8|11780.8|11780.8|11780.8|11778.33|11778.33|0
1607006260000|2020-12-03 14:37:40|11779.97|11779.97|11783.19|11783.19|11783.19|11783.19|11779.97|11779.97|0
1607006270000|2020-12-03 14:37:50|11784.02|11784.02|11783.76|11783.76|11784.58|11784.58|11783.5|11783.5|0
1607006280000|2020-12-03 14:38:00|11783.47|11783.47|11783.47|11783.47|11783.47|11783.47|11782.65|11782.65|0
1607006290000|2020-12-03 14:38:10|11783.64|11783.64|11784.23|11784.23|11784.23|11784.23|11783.64|11783.64|0
1607006300000|2020-12-03 14:38:20|11784.4|11784.4|11781.29|11781.29|11785.17|11785.17|11781.29|11781.29|0
1607006310000|2020-12-03 14:38:30|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|0
1607006320000|2020-12-03 14:38:40|11781.85|11781.85|11781.92|11781.92|11782.11|11782.11|11781.85|11781.85|0
1607006330000|2020-12-03 14:38:50|11781.83|11781.83|11781.92|11781.92|11782.02|11782.02|11781.83|11781.83|0
1607006340000|2020-12-03 14:39:00|11782.11|11782.11|11782.73|11782.73|11782.73|11782.73|11782.11|11782.11|0
1607006350000|2020-12-03 14:39:10|11783.02|11783.02|11783.46|11783.46|11783.46|11783.46|11783.02|11783.02|0
1607006360000|2020-12-03 14:39:20|11783.26|11783.26|11785.33|11785.33|11785.33|11785.33|11783.26|11783.26|0
1607006370000|2020-12-03 14:39:30|11785.62|11785.62|11786.27|11786.27|11786.27|11786.27|11785.62|11785.62|0
1607006380000|2020-12-03 14:39:40|11786.65|11786.65|11786.4|11786.4|11786.77|11786.77|11786.27|11786.27|0
1607006390000|2020-12-03 14:39:50|11786.52|11786.52|11785.73|11785.73|11786.52|11786.52|11785.73|11785.73|0
1607006400000|2020-12-03 14:40:00|11785.63|11785.63|11788.46|11788.46|11788.46|11788.46|11785.63|11785.63|0
1607006410000|2020-12-03 14:40:10|11788.27|11788.27|11788.26|11788.26|11788.27|11788.27|11787.44|11787.44|0
1607006420000|2020-12-03 14:40:20|11788.37|11788.37|11785.77|11785.77|11788.37|11788.37|11785.77|11785.77|0
1607006430000|2020-12-03 14:40:30|11785.84|11785.84|11785.74|11785.74|11785.84|11785.84|11785.74|11785.74|0
1607006440000|2020-12-03 14:40:40|11785.59|11785.59|11785.76|11785.76|11785.76|11785.76|11785.59|11785.59|0
1607006450000|2020-12-03 14:40:50|11785.87|11785.87|11786.01|11786.01|11786.01|11786.01|11785.76|11785.76|0
1607006460000|2020-12-03 14:41:00|11785.87|11785.87|11786.15|11786.15|11786.15|11786.15|11785.87|11785.87|0
1607006470000|2020-12-03 14:41:10|11786.44|11786.44|11788.51|11788.51|11788.8|11788.8|11786.44|11786.44|0
1607006480000|2020-12-03 14:41:20|11788.36|11788.36|11786.72|11786.72|11788.36|11788.36|11786.72|11786.72|0
1607006490000|2020-12-03 14:41:30|11787.01|11787.01|11785.5|11785.5|11787.15|11787.15|11785.5|11785.5|0
1607006500000|2020-12-03 14:41:40|11785.36|11785.36|11785.53|11785.53|11785.53|11785.53|11785.24|11785.24|0
1607006510000|2020-12-03 14:41:50|11785.82|11785.82|11786.64|11786.64|11786.64|11786.64|11785.82|11785.82|0
1607006520000|2020-12-03 14:42:00|11786.78|11786.78|11787.3|11787.3|11787.52|11787.52|11786.78|11786.78|0
1607006530000|2020-12-03 14:42:10|11787.64|11787.64|11787.9|11787.9|11788.07|11788.07|11787.64|11787.64|0
1607006540000|2020-12-03 14:42:20|11787.37|11787.37|11786.66|11786.66|11787.37|11787.37|11786.66|11786.66|0
1607006550000|2020-12-03 14:42:30|11786.95|11786.95|11788.78|11788.78|11788.78|11788.78|11786.51|11786.51|0
1607006560000|2020-12-03 14:42:40|11787.96|11787.96|11787.51|11787.51|11787.96|11787.96|11787.51|11787.51|0
1607006570000|2020-12-03 14:42:50|11787.58|11787.58|11787.64|11787.64|11787.64|11787.64|11787.58|11787.58|0
1607006580000|2020-12-03 14:43:00|11787.49|11787.49|11789.7|11789.7|11789.7|11789.7|11787.49|11787.49|0
1607006590000|2020-12-03 14:43:10|11788.88|11788.88|11788.23|11788.23|11789|11789|11788.23|11788.23|0
1607006600000|2020-12-03 14:43:20|11788.67|11788.67|11789.35|11789.35|11789.35|11789.35|11788.67|11788.67|0
1607006610000|2020-12-03 14:43:30|11789.47|11789.47|11790.13|11790.13|11790.13|11790.13|11789.47|11789.47|0
1607006620000|2020-12-03 14:43:40|11790.26|11790.26|11790.18|11790.18|11790.26|11790.26|11789.92|11789.92|0
1607006630000|2020-12-03 14:43:50|11789.6|11789.6|11789.55|11789.55|11789.89|11789.89|11789.55|11789.55|0
1607006640000|2020-12-03 14:44:00|11790.12|11790.12|11790.03|11790.03|11790.6|11790.6|11789.55|11789.55|0
1607006650000|2020-12-03 14:44:10|11790.85|11790.85|11791.02|11791.02|11791.72|11791.72|11790.85|11790.85|0
1607006660000|2020-12-03 14:44:20|11791.13|11791.13|11792.35|11792.35|11792.35|11792.35|11791.13|11791.13|0
1607006670000|2020-12-03 14:44:30|11792.49|11792.49|11791.98|11791.98|11792.49|11792.49|11791.66|11791.66|0
1607006680000|2020-12-03 14:44:40|11791.92|11791.92|11791.68|11791.68|11791.92|11791.92|11791.68|11791.68|0
1607006690000|2020-12-03 14:44:50|11791.83|11791.83|11792.52|11792.52|11792.52|11792.52|11791.83|11791.83|0
1607006700000|2020-12-03 14:45:00|11793.15|11793.15|11793.41|11793.41|11793.41|11793.41|11793.15|11793.15|0
1607006710000|2020-12-03 14:45:10|11793.43|11793.43|11793.5|11793.5|11793.5|11793.5|11793.43|11793.43|0
1607006740000|2020-12-03 14:45:40|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|0
1607006750000|2020-12-03 14:45:50|11793.56|11793.56|11793.96|11793.96|11793.96|11793.96|11793.56|11793.56|0
1607006760000|2020-12-03 14:46:00|11793.66|11793.66|11792.82|11792.82|11793.66|11793.66|11792.82|11792.82|0
1607006780000|2020-12-03 14:46:20|11792.53|11792.53|11791.82|11791.82|11792.53|11792.53|11790.06|11790.06|0
1607006790000|2020-12-03 14:46:30|11791.95|11791.95|11792.7|11792.7|11793.04|11793.04|11791.95|11791.95|0
1607006800000|2020-12-03 14:46:40|11792.07|11792.07|11791.67|11791.67|11792.89|11792.89|11791.67|11791.67|0
1607006810000|2020-12-03 14:46:50|11791.43|11791.43|11791.43|11791.43|11791.43|11791.43|11791.43|11791.43|0
1607006820000|2020-12-03 14:47:00|11791.55|11791.55|11793.2|11793.2|11793.2|11793.2|11791.49|11791.49|0
1607006830000|2020-12-03 14:47:10|11793.67|11793.67|11793.43|11793.43|11793.72|11793.72|11793.43|11793.43|0
1607006850000|2020-12-03 14:47:30|11793.67|11793.67|11793.91|11793.91|11794.06|11794.06|11793.67|11793.67|0
1607006860000|2020-12-03 14:47:40|11793.71|11793.71|11793.27|11793.27|11793.74|11793.74|11793.27|11793.27|0
1607006870000|2020-12-03 14:47:50|11793.04|11793.04|11792.31|11792.31|11793.33|11793.33|11792.02|11792.02|0
1607006880000|2020-12-03 14:48:00|11792.43|11792.43|11793.19|11793.19|11793.19|11793.19|11792.14|11792.14|0
1607006890000|2020-12-03 14:48:10|11792.36|11792.36|11792.28|11792.28|11792.36|11792.36|11792.04|11792.04|0
1607006900000|2020-12-03 14:48:20|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|0
1607006910000|2020-12-03 14:48:30|11792.4|11792.4|11792.86|11792.86|11792.86|11792.86|11792.4|11792.4|0
1607006920000|2020-12-03 14:48:40|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|0
1607006930000|2020-12-03 14:48:50|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|0
1607006940000|2020-12-03 14:49:00|11793.4|11793.4|11793.99|11793.99|11795.02|11795.02|11793.38|11793.38|0
1607006950000|2020-12-03 14:49:10|11793.48|11793.48|11793.72|11793.72|11793.72|11793.72|11793.48|11793.48|0
1607006960000|2020-12-03 14:49:20|11793.65|11793.65|11795.51|11795.51|11795.51|11795.51|11793.52|11793.52|0
1607006970000|2020-12-03 14:49:30|11795.17|11795.17|11795.75|11795.75|11795.87|11795.87|11795.17|11795.17|0
1607006990000|2020-12-03 14:49:50|11795.51|11795.51|11795.51|11795.51|11795.51|11795.51|11795.51|11795.51|0
1607007000000|2020-12-03 14:50:00|11795.8|11795.8|11795.95|11795.95|11795.95|11795.95|11795.8|11795.8|0
1607007010000|2020-12-03 14:50:10|11795.8|11795.8|11795.65|11795.65|11795.8|11795.8|11795.65|11795.65|0
1607007020000|2020-12-03 14:50:20|11795.95|11795.95|11794.92|11794.92|11795.95|11795.95|11794.92|11794.92|0
1607007030000|2020-12-03 14:50:30|11794.84|11794.84|11793.96|11793.96|11794.98|11794.98|11793.96|11793.96|0
1607007040000|2020-12-03 14:50:40|11793.13|11793.13|11792.77|11792.77|11793.13|11793.13|11792.77|11792.77|0
1607007050000|2020-12-03 14:50:50|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|0
1607007060000|2020-12-03 14:51:00|11791.88|11791.88|11793.71|11793.71|11793.71|11793.71|11791.73|11791.73|0
1607007070000|2020-12-03 14:51:10|11793.78|11793.78|11793.85|11793.85|11793.85|11793.85|11793.78|11793.78|0
1607007080000|2020-12-03 14:51:20|11794.02|11794.02|11793.88|11793.88|11794.02|11794.02|11793.79|11793.79|0
1607007100000|2020-12-03 14:51:40|11793.7|11793.7|11793.8|11793.8|11794.06|11794.06|11793.7|11793.7|0
1607007110000|2020-12-03 14:51:50|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|0
1607007120000|2020-12-03 14:52:00|11794.04|11794.04|11794.47|11794.47|11794.47|11794.47|11794.04|11794.04|0
1607007130000|2020-12-03 14:52:10|11794.35|11794.35|11792.47|11792.47|11794.35|11794.35|11792.47|11792.47|0
1607007140000|2020-12-03 14:52:20|11792.09|11792.09|11791.83|11791.83|11792.09|11792.09|11791.71|11791.71|0
1607007150000|2020-12-03 14:52:30|11792.06|11792.06|11792.06|11792.06|11792.06|11792.06|11792.06|11792.06|0
1607007160000|2020-12-03 14:52:40|11793.71|11793.71|11795.64|11795.64|11795.64|11795.64|11793.71|11793.71|0
1607007170000|2020-12-03 14:52:50|11796.47|11796.47|11796.47|11796.47|11796.47|11796.47|11796.47|11796.47|0
1607007180000|2020-12-03 14:53:00|11796.1|11796.1|11795.37|11795.37|11796.2|11796.2|11795.37|11795.37|0
1607007190000|2020-12-03 14:53:10|11795.32|11795.32|11795.09|11795.09|11795.32|11795.32|11795.09|11795.09|0
1607007200000|2020-12-03 14:53:20|11794.94|11794.94|11793.97|11793.97|11794.94|11794.94|11793.97|11793.97|0
1607007220000|2020-12-03 14:53:40|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|0
1607007230000|2020-12-03 14:53:50|11794.24|11794.24|11794.3|11794.3|11794.3|11794.3|11794.24|11794.24|0
1607007240000|2020-12-03 14:54:00|11793.48|11793.48|11792.66|11792.66|11793.48|11793.48|11792.66|11792.66|0
1607007250000|2020-12-03 14:54:10|11792.79|11792.79|11792.79|11792.79|11792.79|11792.79|11792.79|11792.79|0
1607007260000|2020-12-03 14:54:20|11792.72|11792.72|11793.22|11793.22|11793.22|11793.22|11792.39|11792.39|0
1607007270000|2020-12-03 14:54:30|11793.57|11793.57|11796.85|11796.85|11796.85|11796.85|11793.57|11793.57|0
1607007280000|2020-12-03 14:54:40|11796.61|11796.61|11797|11797|11797|11797|11796.49|11796.49|0
1607007290000|2020-12-03 14:54:50|11797.05|11797.05|11796.81|11796.81|11797.05|11797.05|11796.81|11796.81|0
1607007300000|2020-12-03 14:55:00|11797.44|11797.44|11802.03|11802.03|11802.03|11802.03|11797.44|11797.44|0
1607007320000|2020-12-03 14:55:20|11802.75|11802.75|11803.31|11803.31|11803.31|11803.31|11802.58|11802.58|0
1607007330000|2020-12-03 14:55:30|11803.16|11803.16|11804.1|11804.1|11804.1|11804.1|11803.16|11803.16|0
1607007340000|2020-12-03 14:55:40|11804.32|11804.32|11805.51|11805.51|11805.51|11805.51|11804.26|11804.26|0
1607007350000|2020-12-03 14:55:50|11805.58|11805.58|11806.35|11806.35|11806.35|11806.35|11805.58|11805.58|0
1607007360000|2020-12-03 14:56:00|11806.11|11806.11|11805.74|11805.74|11806.11|11806.11|11805.48|11805.48|0
1607007370000|2020-12-03 14:56:10|11805.51|11805.51|11805.87|11805.87|11806.1|11806.1|11805.51|11805.51|0
1607007380000|2020-12-03 14:56:20|11805.99|11805.99|11811.2|11811.2|11811.2|11811.2|11805.99|11805.99|0
1607007390000|2020-12-03 14:56:30|11810.38|11810.38|11813.5|11813.5|11813.5|11813.5|11810.38|11810.38|0
1607007410000|2020-12-03 14:56:50|11813.26|11813.26|11813.63|11813.63|11813.63|11813.63|11813.26|11813.26|0
1607007420000|2020-12-03 14:57:00|11813.72|11813.72|11815.67|11815.67|11815.67|11815.67|11813.72|11813.72|0
1607007430000|2020-12-03 14:57:10|11815.44|11815.44|11815.37|11815.37|11815.9|11815.9|11815.08|11815.08|0
1607007440000|2020-12-03 14:57:20|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|11814.55|0
1607007450000|2020-12-03 14:57:30|11815.37|11815.37|11815.37|11815.37|11815.37|11815.37|11815.37|11815.37|0
1607007460000|2020-12-03 14:57:40|11815.15|11815.15|11815.79|11815.79|11815.79|11815.79|11815.15|11815.15|0
1607007470000|2020-12-03 14:57:50|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|11816.08|0
1607007480000|2020-12-03 14:58:00|11816.46|11816.46|11816.56|11816.56|11816.56|11816.56|11814.75|11814.75|0
1607007490000|2020-12-03 14:58:10|11817.38|11817.38|11818.12|11818.12|11818.12|11818.12|11817.38|11817.38|0
1607007500000|2020-12-03 14:58:20|11818.25|11818.25|11822.07|11822.07|11822.07|11822.07|11818.25|11818.25|0
1607007510000|2020-12-03 14:58:30|11822.26|11822.26|11822.81|11822.81|11822.81|11822.81|11822.26|11822.26|0
1607007520000|2020-12-03 14:58:40|11823.15|11823.15|11823.78|11823.78|11823.78|11823.78|11823.15|11823.15|0
1607007530000|2020-12-03 14:58:50|11823.9|11823.9|11825.16|11825.16|11825.16|11825.16|11823.9|11823.9|0
1607007540000|2020-12-03 14:59:00|11824.78|11824.78|11826.4|11826.4|11826.61|11826.61|11824.78|11824.78|0
1607007550000|2020-12-03 14:59:10|11826.29|11826.29|11828.54|11828.54|11828.54|11828.54|11826.21|11826.21|0
1607007560000|2020-12-03 14:59:20|11828.83|11828.83|11830.4|11830.4|11830.4|11830.4|11828.83|11828.83|0
1607007570000|2020-12-03 14:59:30|11830.59|11830.59|11831.22|11831.22|11831.22|11831.22|11830.59|11830.59|0
1607007580000|2020-12-03 14:59:40|11831.16|11831.16|11831.8|11831.8|11831.98|11831.98|11831.16|11831.16|0
1607007590000|2020-12-03 14:59:50|11831.9|11831.9|11835.3|11835.3|11835.41|11835.41|11831.9|11831.9|0
1607007600000|2020-12-03 15:00:00|11836.1|11836.1|11838.75|11838.75|11839.8|11839.8|11836.1|11836.1|0
1607007610000|2020-12-03 15:00:10|11839.33|11839.33|11839.33|11839.33|11839.33|11839.33|11839.33|11839.33|0
1607007620000|2020-12-03 15:00:20|11839.5|11839.5|11839.76|11839.76|11839.76|11839.76|11839.5|11839.5|0
1607007630000|2020-12-03 15:00:30|11839.2|11839.2|11837.4|11837.4|11839.25|11839.25|11837.4|11837.4|0
1607007640000|2020-12-03 15:00:40|11837.74|11837.74|11837.4|11837.4|11838.31|11838.31|11837.4|11837.4|0
1607007650000|2020-12-03 15:00:50|11838.08|11838.08|11838.32|11838.32|11838.32|11838.32|11838.08|11838.08|0
1607007660000|2020-12-03 15:01:00|11838.02|11838.02|11837.59|11837.59|11838.17|11838.17|11837.59|11837.59|0
1607007670000|2020-12-03 15:01:10|11837.44|11837.44|11835.58|11835.58|11837.44|11837.44|11835.25|11835.25|0
1607007680000|2020-12-03 15:01:20|11834.95|11834.95|11834.11|11834.11|11834.95|11834.95|11834.11|11834.11|0
1607007690000|2020-12-03 15:01:30|11834.04|11834.04|11833.57|11833.57|11834.04|11834.04|11833.57|11833.57|0
1607007710000|2020-12-03 15:01:50|11832.74|11832.74|11832.74|11832.74|11832.74|11832.74|11832.74|11832.74|0
1607007720000|2020-12-03 15:02:00|11833.01|11833.01|11840.51|11840.51|11840.51|11840.51|11833.01|11833.01|0
1607007730000|2020-12-03 15:02:10|11840.66|11840.66|11841.29|11841.29|11841.29|11841.29|11840.56|11840.56|0
1607007740000|2020-12-03 15:02:20|11839.64|11839.64|11840.8|11840.8|11840.8|11840.8|11839.64|11839.64|0
1607007750000|2020-12-03 15:02:30|11841.28|11841.28|11841.45|11841.45|11841.45|11841.45|11841.28|11841.28|0
1607007760000|2020-12-03 15:02:40|11841.74|11841.74|11840.09|11840.09|11841.74|11841.74|11840.09|11840.09|0
1607007770000|2020-12-03 15:02:50|11840.04|11840.04|11837.71|11837.71|11840.04|11840.04|11837.71|11837.71|0
1607007780000|2020-12-03 15:03:00|11838.08|11838.08|11838.68|11838.68|11838.68|11838.68|11837.95|11837.95|0
1607007790000|2020-12-03 15:03:10|11838.75|11838.75|11838.3|11838.3|11838.75|11838.75|11838.05|11838.05|0
1607007800000|2020-12-03 15:03:20|11838.07|11838.07|11837.98|11837.98|11838.07|11838.07|11837.49|11837.49|0
1607007810000|2020-12-03 15:03:30|11838.27|11838.27|11838.67|11838.67|11840.4|11840.4|11838.27|11838.27|0
1607007820000|2020-12-03 15:03:40|11838.47|11838.47|11838.97|11838.97|11838.97|11838.97|11837.84|11837.84|0
1607007830000|2020-12-03 15:03:50|11839.12|11839.12|11839.96|11839.96|11840.47|11840.47|11839.12|11839.12|0
1607007840000|2020-12-03 15:04:00|11840.43|11840.43|11841.47|11841.47|11841.47|11841.47|11840.43|11840.43|0
1607007850000|2020-12-03 15:04:10|11841.76|11841.76|11841.65|11841.65|11841.76|11841.76|11841.53|11841.53|0
1607007860000|2020-12-03 15:04:20|11839.18|11839.18|11839.25|11839.25|11840.9|11840.9|11839.18|11839.18|0
1607007870000|2020-12-03 15:04:30|11840.9|11840.9|11840.75|11840.75|11840.9|11840.9|11840.75|11840.75|0
1607007880000|2020-12-03 15:04:40|11840.88|11840.88|11840.88|11840.88|11840.88|11840.88|11840.88|11840.88|0
1607007890000|2020-12-03 15:04:50|11841.71|11841.71|11841.19|11841.19|11841.89|11841.89|11841.19|11841.19|0
1607007900000|2020-12-03 15:05:00|11842.02|11842.02|11842.62|11842.62|11842.84|11842.84|11842.02|11842.02|0
1607007910000|2020-12-03 15:05:10|11841.87|11841.87|11842.58|11842.58|11842.58|11842.58|11841.72|11841.72|0
1607007920000|2020-12-03 15:05:20|11843.43|11843.43|11841.97|11841.97|11843.61|11843.61|11841.97|11841.97|0
1607007930000|2020-12-03 15:05:30|11841.67|11841.67|11842.07|11842.07|11842.07|11842.07|11841.52|11841.52|0
1607007940000|2020-12-03 15:05:40|11842.16|11842.16|11842.07|11842.07|11842.16|11842.16|11842.07|11842.07|0
1607007950000|2020-12-03 15:05:50|11842|11842|11842.99|11842.99|11842.99|11842.99|11842|11842|0
1607007960000|2020-12-03 15:06:00|11842.17|11842.17|11841.12|11841.12|11843.42|11843.42|11840.95|11840.95|0
1607007970000|2020-12-03 15:06:10|11841.27|11841.27|11842.91|11842.91|11842.91|11842.91|11841.27|11841.27|0
1607007980000|2020-12-03 15:06:20|11842.09|11842.09|11841.47|11841.47|11842.39|11842.39|11841.47|11841.47|0
1607007990000|2020-12-03 15:06:30|11841.07|11841.07|11839.59|11839.59|11841.07|11841.07|11839.42|11839.42|0
1607008000000|2020-12-03 15:06:40|11840.34|11840.34|11840.06|11840.06|11840.35|11840.35|11840.06|11840.06|0
1607008010000|2020-12-03 15:06:50|11838.41|11838.41|11837.59|11837.59|11838.41|11838.41|11837.59|11837.59|0
1607008020000|2020-12-03 15:07:00|11837.68|11837.68|11838.6|11838.6|11838.75|11838.75|11837.68|11837.68|0
1607008040000|2020-12-03 15:07:20|11838.77|11838.77|11838.86|11838.86|11838.94|11838.94|11838.77|11838.77|0
1607008050000|2020-12-03 15:07:30|11839.33|11839.33|11838.72|11838.72|11839.33|11839.33|11838.72|11838.72|0
1607008060000|2020-12-03 15:07:40|11838.87|11838.87|11838.73|11838.73|11838.87|11838.87|11838.73|11838.73|0
1607008070000|2020-12-03 15:07:50|11838.51|11838.51|11837.59|11837.59|11838.51|11838.51|11837.59|11837.59|0
1607008080000|2020-12-03 15:08:00|11837.35|11837.35|11835.22|11835.22|11837.69|11837.69|11835.22|11835.22|0
1607008090000|2020-12-03 15:08:10|11835.42|11835.42|11835.42|11835.42|11835.42|11835.42|11835.42|11835.42|0
1607008100000|2020-12-03 15:08:20|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|11835.18|0
1607008120000|2020-12-03 15:08:40|11834.9|11834.9|11838.19|11838.19|11838.19|11838.19|11834.9|11834.9|0
1607008130000|2020-12-03 15:08:50|11839.01|11839.01|11839.4|11839.4|11839.4|11839.4|11839.01|11839.01|0
1607008140000|2020-12-03 15:09:00|11840.86|11840.86|11840.62|11840.62|11840.86|11840.86|11840.03|11840.03|0
1607008160000|2020-12-03 15:09:20|11840.76|11840.76|11840.11|11840.11|11840.94|11840.94|11840.11|11840.11|0
1607008170000|2020-12-03 15:09:30|11839.75|11839.75|11838.93|11838.93|11839.75|11839.75|11838.93|11838.93|0
1607008180000|2020-12-03 15:09:40|11838.81|11838.81|11837.43|11837.43|11838.81|11838.81|11837.36|11837.36|0
1607008190000|2020-12-03 15:09:50|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|0
1607008200000|2020-12-03 15:10:00|11836.6|11836.6|11835.46|11835.46|11836.6|11836.6|11835.43|11835.43|0
1607008210000|2020-12-03 15:10:10|11835.75|11835.75|11835.75|11835.75|11835.75|11835.75|11835.65|11835.65|0
1607008220000|2020-12-03 15:10:20|11835.41|11835.41|11834.84|11834.84|11835.41|11835.41|11834.84|11834.84|0
1607008230000|2020-12-03 15:10:30|11835.46|11835.46|11835.46|11835.46|11835.46|11835.46|11835.46|11835.46|0
1607008240000|2020-12-03 15:10:40|11835.79|11835.79|11836.02|11836.02|11836.02|11836.02|11835.56|11835.56|0
1607008250000|2020-12-03 15:10:50|11835.89|11835.89|11835.89|11835.89|11835.89|11835.89|11835.89|11835.89|0
1607008260000|2020-12-03 15:11:00|11835.75|11835.75|11835.04|11835.04|11835.75|11835.75|11834.57|11834.57|0
1607008270000|2020-12-03 15:11:10|11836.69|11836.69|11837.61|11837.61|11837.61|11837.61|11836.69|11836.69|0
1607008280000|2020-12-03 15:11:20|11837.32|11837.32|11836.18|11836.18|11837.32|11837.32|11836.18|11836.18|0
1607008290000|2020-12-03 15:11:30|11836.33|11836.33|11835.96|11835.96|11836.33|11836.33|11835.96|11835.96|0
1607008300000|2020-12-03 15:11:40|11836.03|11836.03|11835.2|11835.2|11836.03|11836.03|11835.2|11835.2|0
1607008310000|2020-12-03 15:11:50|11836.03|11836.03|11836.22|11836.22|11836.22|11836.22|11836.03|11836.03|0
1607008320000|2020-12-03 15:12:00|11836.47|11836.47|11837.54|11837.54|11837.65|11837.65|11836.47|11836.47|0
1607008330000|2020-12-03 15:12:10|11837.68|11837.68|11838.11|11838.11|11838.11|11838.11|11837.53|11837.53|0
1607008340000|2020-12-03 15:12:20|11838.93|11838.93|11840.55|11840.55|11840.55|11840.55|11838.93|11838.93|0
1607008350000|2020-12-03 15:12:30|11841.02|11841.02|11841.65|11841.65|11841.65|11841.65|11841.02|11841.02|0
1607008360000|2020-12-03 15:12:40|11841.84|11841.84|11841.98|11841.98|11842.04|11842.04|11841.84|11841.84|0
1607008370000|2020-12-03 15:12:50|11842.04|11842.04|11841.49|11841.49|11842.31|11842.31|11841.49|11841.49|0
1607008380000|2020-12-03 15:13:00|11841.68|11841.68|11840.49|11840.49|11841.68|11841.68|11840.01|11840.01|0
1607008390000|2020-12-03 15:13:10|11840.32|11840.32|11840.01|11840.01|11840.56|11840.56|11839.74|11839.74|0
1607008400000|2020-12-03 15:13:20|11839.33|11839.33|11839.3|11839.3|11839.33|11839.33|11838.48|11838.48|0
1607008410000|2020-12-03 15:13:30|11839.5|11839.5|11839.86|11839.86|11839.86|11839.86|11839.5|11839.5|0
1607008420000|2020-12-03 15:13:40|11839.95|11839.95|11840.35|11840.35|11840.35|11840.35|11839.95|11839.95|0
1607008430000|2020-12-03 15:13:50|11840.46|11840.46|11840.66|11840.66|11840.66|11840.66|11840.46|11840.46|0
1607008440000|2020-12-03 15:14:00|11840.77|11840.77|11841.28|11841.28|11841.28|11841.28|11840.77|11840.77|0
1607008450000|2020-12-03 15:14:10|11841.43|11841.43|11845.55|11845.55|11845.55|11845.55|11841.43|11841.43|0
1607008460000|2020-12-03 15:14:20|11845.81|11845.81|11845.88|11845.88|11845.88|11845.88|11845.81|11845.81|0
1607008470000|2020-12-03 15:14:30|11845.98|11845.98|11845.98|11845.98|11845.98|11845.98|11845.98|11845.98|0
1607008480000|2020-12-03 15:14:40|11845.15|11845.15|11844.26|11844.26|11845.15|11845.15|11844.26|11844.26|0
1607008490000|2020-12-03 15:14:50|11844.73|11844.73|11844.45|11844.45|11844.95|11844.95|11843.77|11843.77|0
1607008500000|2020-12-03 15:15:00|11844.58|11844.58|11846.41|11846.41|11846.9|11846.9|11844.58|11844.58|0
1607008510000|2020-12-03 15:15:10|11846.36|11846.36|11846.73|11846.73|11846.73|11846.73|11846.36|11846.36|0
1607008520000|2020-12-03 15:15:20|11846.85|11846.85|11853.2|11853.2|11853.25|11853.25|11846.85|11846.85|0
1607008530000|2020-12-03 15:15:30|11853.58|11853.58|11854.81|11854.81|11854.81|11854.81|11852.66|11852.66|0
1607008540000|2020-12-03 15:15:40|11854.45|11854.45|11854.49|11854.49|11854.56|11854.56|11854.45|11854.45|0
1607008550000|2020-12-03 15:15:50|11854.59|11854.59|11856.32|11856.32|11856.32|11856.32|11854.59|11854.59|0
1607008560000|2020-12-03 15:16:00|11856.61|11856.61|11856.05|11856.05|11856.87|11856.87|11856.05|11856.05|0
1607008570000|2020-12-03 15:16:10|11854.87|11854.87|11854.51|11854.51|11854.87|11854.87|11854.48|11854.48|0
1607008580000|2020-12-03 15:16:20|11854.57|11854.57|11854.57|11854.57|11854.57|11854.57|11854.57|11854.57|0
1607008590000|2020-12-03 15:16:30|11855.19|11855.19|11855.46|11855.46|11855.46|11855.46|11855.19|11855.19|0
1607008600000|2020-12-03 15:16:40|11856.28|11856.28|11856.45|11856.45|11856.45|11856.45|11856.28|11856.28|0
1607008610000|2020-12-03 15:16:50|11856.22|11856.22|11855.25|11855.25|11856.51|11856.51|11855.25|11855.25|0
1607008620000|2020-12-03 15:17:00|11855.1|11855.1|11855.39|11855.39|11855.39|11855.39|11855.1|11855.1|0
1607008630000|2020-12-03 15:17:10|11855.49|11855.49|11856.32|11856.32|11856.72|11856.72|11855.49|11855.49|0
1607008640000|2020-12-03 15:17:20|11856.55|11856.55|11856.32|11856.32|11856.55|11856.55|11856.32|11856.32|0
1607008650000|2020-12-03 15:17:30|11856.49|11856.49|11857|11857|11857|11857|11856.49|11856.49|0
1607008660000|2020-12-03 15:17:40|11857.53|11857.53|11858.39|11858.39|11858.39|11858.39|11857.19|11857.19|0
1607008670000|2020-12-03 15:17:50|11858.75|11858.75|11858.62|11858.62|11860.92|11860.92|11858.62|11858.62|0
1607008680000|2020-12-03 15:18:00|11859.44|11859.44|11860.64|11860.64|11860.64|11860.64|11859.44|11859.44|0
1607008690000|2020-12-03 15:18:10|11859.7|11859.7|11860.44|11860.44|11860.44|11860.44|11859.08|11859.08|0
1607008700000|2020-12-03 15:18:20|11859.62|11859.62|11863.86|11863.86|11863.86|11863.86|11858.8|11858.8|0
1607008710000|2020-12-03 15:18:30|11864.14|11864.14|11864.76|11864.76|11864.76|11864.76|11864.14|11864.14|0
1607008720000|2020-12-03 15:18:40|11864.69|11864.69|11864.6|11864.6|11864.69|11864.69|11864.6|11864.6|0
1607008730000|2020-12-03 15:18:50|11864.77|11864.77|11865.06|11865.06|11865.06|11865.06|11864.77|11864.77|0
1607008740000|2020-12-03 15:19:00|11865.3|11865.3|11868.99|11868.99|11868.99|11868.99|11865.3|11865.3|0
1607008750000|2020-12-03 15:19:10|11869.08|11869.08|11869.38|11869.38|11870.02|11870.02|11869.08|11869.08|0
1607008760000|2020-12-03 15:19:20|11869.26|11869.26|11869.91|11869.91|11869.91|11869.91|11869.26|11869.26|0
1607008780000|2020-12-03 15:19:40|11869.08|11869.08|11869.62|11869.62|11869.62|11869.62|11869.08|11869.08|0
1607008790000|2020-12-03 15:19:50|11869.33|11869.33|11869.17|11869.17|11869.33|11869.33|11868.76|11868.76|0
1607008800000|2020-12-03 15:20:00|11869.64|11869.64|11870.09|11870.09|11870.09|11870.09|11869.44|11869.44|0
1607008810000|2020-12-03 15:20:10|11870.18|11870.18|11870.91|11870.91|11870.91|11870.91|11870.18|11870.18|0
1607008820000|2020-12-03 15:20:20|11870.54|11870.54|11871.66|11871.66|11871.66|11871.66|11870.54|11870.54|0
1607008830000|2020-12-03 15:20:30|11871.93|11871.93|11871.81|11871.81|11871.93|11871.93|11871.81|11871.81|0
1607008840000|2020-12-03 15:20:40|11870.98|11870.98|11870.46|11870.46|11870.98|11870.98|11870.23|11870.23|0
1607008850000|2020-12-03 15:20:50|11870.22|11870.22|11870.22|11870.22|11870.22|11870.22|11870.22|11870.22|0
1607008860000|2020-12-03 15:21:00|11869.85|11869.85|11868.33|11868.33|11869.85|11869.85|11867.97|11867.97|0
1607008870000|2020-12-03 15:21:10|11868.57|11868.57|11867.86|11867.86|11868.74|11868.74|11867.63|11867.63|0
1607008880000|2020-12-03 15:21:20|11868.03|11868.03|11867.21|11867.21|11868.03|11868.03|11867.21|11867.21|0
1607008890000|2020-12-03 15:21:30|11867.65|11867.65|11866.96|11866.96|11867.65|11867.65|11866.96|11866.96|0
1607008900000|2020-12-03 15:21:40|11866.84|11866.84|11868.75|11868.75|11868.94|11868.94|11866.84|11866.84|0
1607008910000|2020-12-03 15:21:50|11869.03|11869.03|11868.21|11868.21|11869.03|11869.03|11868.21|11868.21|0
1607008920000|2020-12-03 15:22:00|11868.28|11868.28|11866.5|11866.5|11868.28|11868.28|11866.5|11866.5|0
1607008930000|2020-12-03 15:22:10|11866.21|11866.21|11865.4|11865.4|11866.21|11866.21|11865.35|11865.35|0
1607008940000|2020-12-03 15:22:20|11865.23|11865.23|11865.58|11865.58|11865.58|11865.58|11865.23|11865.23|0
1607008950000|2020-12-03 15:22:30|11865.46|11865.46|11865.69|11865.69|11865.69|11865.69|11865.46|11865.46|0
1607008960000|2020-12-03 15:22:40|11866.51|11866.51|11866.57|11866.57|11866.57|11866.57|11866.28|11866.28|0
1607008970000|2020-12-03 15:22:50|11866.7|11866.7|11866.7|11866.7|11866.7|11866.7|11866.7|11866.7|0
1607008980000|2020-12-03 15:23:00|11867.08|11867.08|11865.94|11865.94|11867.08|11867.08|11865.44|11865.44|0
1607008990000|2020-12-03 15:23:10|11866.29|11866.29|11866.37|11866.37|11866.58|11866.58|11866.29|11866.29|0
1607009000000|2020-12-03 15:23:20|11866.46|11866.46|11867.19|11867.19|11867.19|11867.19|11866.37|11866.37|0
1607009010000|2020-12-03 15:23:30|11866.93|11866.93|11867.22|11867.22|11867.22|11867.22|11866.84|11866.84|0
1607009020000|2020-12-03 15:23:40|11867.29|11867.29|11867.92|11867.92|11867.92|11867.92|11867.29|11867.29|0
1607009030000|2020-12-03 15:23:50|11868.05|11868.05|11870.55|11870.55|11870.55|11870.55|11868.05|11868.05|0
1607009040000|2020-12-03 15:24:00|11870.79|11870.79|11872.46|11872.46|11872.46|11872.46|11870.79|11870.79|0
1607009050000|2020-12-03 15:24:10|11872.55|11872.55|11872.74|11872.74|11872.98|11872.98|11872.55|11872.55|0
1607009060000|2020-12-03 15:24:20|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|0
1607009070000|2020-12-03 15:24:30|11873.28|11873.28|11873.28|11873.28|11873.28|11873.28|11873.28|11873.28|0
1607009080000|2020-12-03 15:24:40|11873.45|11873.45|11873.62|11873.62|11873.62|11873.62|11873.45|11873.45|0
1607009090000|2020-12-03 15:24:50|11873.75|11873.75|11872|11872|11873.82|11873.82|11872|11872|0
1607009100000|2020-12-03 15:25:00|11872.47|11872.47|11872.61|11872.61|11872.61|11872.61|11871.79|11871.79|0
1607009120000|2020-12-03 15:25:20|11873|11873|11873.42|11873.42|11873.42|11873.42|11872.74|11872.74|0
1607009130000|2020-12-03 15:25:30|11873.78|11873.78|11873.69|11873.69|11873.78|11873.78|11873.69|11873.69|0
1607009140000|2020-12-03 15:25:40|11874.16|11874.16|11874.77|11874.77|11874.77|11874.77|11874.16|11874.16|0
1607009150000|2020-12-03 15:25:50|11874.82|11874.82|11874.88|11874.88|11874.88|11874.88|11874.5|11874.5|0
1607009160000|2020-12-03 15:26:00|11874.95|11874.95|11877.82|11877.82|11877.91|11877.91|11874.95|11874.95|0
1607009170000|2020-12-03 15:26:10|11877.09|11877.09|11878.26|11878.26|11878.26|11878.26|11877.09|11877.09|0
1607009180000|2020-12-03 15:26:20|11877.97|11877.97|11877.32|11877.32|11877.97|11877.97|11877.32|11877.32|0
1607009190000|2020-12-03 15:26:30|11877.39|11877.39|11877.69|11877.69|11877.69|11877.69|11877.39|11877.39|0
1607009200000|2020-12-03 15:26:40|11877.11|11877.11|11877.29|11877.29|11877.34|11877.34|11877|11877|0
1607009210000|2020-12-03 15:26:50|11877.91|11877.91|11880.2|11880.2|11880.2|11880.2|11877.91|11877.91|0
1607009220000|2020-12-03 15:27:00|11880.35|11880.35|11881.05|11881.05|11881.44|11881.44|11880.35|11880.35|0
1607009230000|2020-12-03 15:27:10|11881.24|11881.24|11880.88|11880.88|11881.24|11881.24|11880.88|11880.88|0
1607009240000|2020-12-03 15:27:20|11880.83|11880.83|11881.21|11881.21|11881.21|11881.21|11880.83|11880.83|0
1607009250000|2020-12-03 15:27:30|11880.73|11880.73|11881.55|11881.55|11881.55|11881.55|11880.73|11880.73|0
1607009260000|2020-12-03 15:27:40|11882.13|11882.13|11881.19|11881.19|11882.13|11882.13|11881.19|11881.19|0
1607009270000|2020-12-03 15:27:50|11881.54|11881.54|11882.62|11882.62|11882.62|11882.62|11881.54|11881.54|0
1607009280000|2020-12-03 15:28:00|11883|11883|11884.05|11884.05|11884.05|11884.05|11882.53|11882.53|0
1607009290000|2020-12-03 15:28:10|11884.39|11884.39|11885.35|11885.35|11885.35|11885.35|11884.39|11884.39|0
1607009300000|2020-12-03 15:28:20|11885.42|11885.42|11886.98|11886.98|11886.98|11886.98|11884.48|11884.48|0
1607009310000|2020-12-03 15:28:30|11885.33|11885.33|11886.06|11886.06|11886.26|11886.26|11885.33|11885.33|0
1607009320000|2020-12-03 15:28:40|11886.15|11886.15|11887.24|11887.24|11887.24|11887.24|11886.15|11886.15|0
1607009330000|2020-12-03 15:28:50|11887.1|11887.1|11886.96|11886.96|11887.45|11887.45|11886.6|11886.6|0
1607009340000|2020-12-03 15:29:00|11887.33|11887.33|11885.67|11885.67|11887.33|11887.33|11885.52|11885.52|0
1607009350000|2020-12-03 15:29:10|11885.78|11885.78|11885.71|11885.71|11885.9|11885.9|11885.71|11885.71|0
1607009360000|2020-12-03 15:29:20|11885.77|11885.77|11885.77|11885.77|11885.77|11885.77|11885.77|11885.77|0
1607009370000|2020-12-03 15:29:30|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|11885.48|0
1607009380000|2020-12-03 15:29:40|11885.39|11885.39|11885.39|11885.39|11885.39|11885.39|11885.39|11885.39|0
1607009390000|2020-12-03 15:29:50|11885.68|11885.68|11883.46|11883.46|11885.68|11885.68|11883.46|11883.46|0
1607009400000|2020-12-03 15:30:00|11883.39|11883.39|11883.56|11883.56|11883.56|11883.56|11883.15|11883.15|0
1607009410000|2020-12-03 15:30:10|11883.68|11883.68|11888.72|11888.72|11888.72|11888.72|11883.68|11883.68|0
1607009420000|2020-12-03 15:30:20|11888.85|11888.85|11889.1|11889.1|11889.1|11889.1|11888.85|11888.85|0
1607009430000|2020-12-03 15:30:30|11889.66|11889.66|11889.66|11889.66|11889.66|11889.66|11889.66|11889.66|0
1607009440000|2020-12-03 15:30:40|11889.95|11889.95|11890.84|11890.84|11890.84|11890.84|11889.66|11889.66|0
1607009450000|2020-12-03 15:30:50|11890.99|11890.99|11890.99|11890.99|11890.99|11890.99|11890.99|11890.99|0
1607009460000|2020-12-03 15:31:00|11891.08|11891.08|11890.41|11890.41|11891.08|11891.08|11890.41|11890.41|0
1607009470000|2020-12-03 15:31:10|11890.18|11890.18|11889.6|11889.6|11890.18|11890.18|11889.22|11889.22|0
1607009480000|2020-12-03 15:31:20|11889.22|11889.22|11888.28|11888.28|11889.22|11889.22|11888.17|11888.17|0
1607009490000|2020-12-03 15:31:30|11888.05|11888.05|11888.56|11888.56|11888.56|11888.56|11887.93|11887.93|0
1607009500000|2020-12-03 15:31:40|11888.94|11888.94|11888.97|11888.97|11889.86|11889.86|11888.9|11888.9|0
1607009510000|2020-12-03 15:31:50|11888.82|11888.82|11887.46|11887.46|11888.82|11888.82|11887.17|11887.17|0
1607009520000|2020-12-03 15:32:00|11887.63|11887.63|11886.95|11886.95|11887.63|11887.63|11886.55|11886.55|0
1607009530000|2020-12-03 15:32:10|11886.48|11886.48|11886.71|11886.71|11887.07|11887.07|11886.48|11886.48|0
1607009540000|2020-12-03 15:32:20|11886.82|11886.82|11887.81|11887.81|11888.47|11888.47|11886.82|11886.82|0
1607009550000|2020-12-03 15:32:30|11887.52|11887.52|11888.45|11888.45|11888.55|11888.55|11887.52|11887.52|0
1607009560000|2020-12-03 15:32:40|11888.62|11888.62|11888.26|11888.26|11888.81|11888.81|11887.69|11887.69|0
1607009570000|2020-12-03 15:32:50|11888.31|11888.31|11888.96|11888.96|11889.13|11889.13|11888.31|11888.31|0
1607009580000|2020-12-03 15:33:00|11888.84|11888.84|11889.23|11889.23|11889.81|11889.81|11888.84|11888.84|0
1607009590000|2020-12-03 15:33:10|11889.33|11889.33|11889.04|11889.04|11889.33|11889.33|11889.04|11889.04|0
1607009600000|2020-12-03 15:33:20|11888.8|11888.8|11887.81|11887.81|11888.8|11888.8|11887.81|11887.81|0
1607009610000|2020-12-03 15:33:30|11888.63|11888.63|11888.63|11888.63|11888.63|11888.63|11888.63|11888.63|0
1607009620000|2020-12-03 15:33:40|11888.58|11888.58|11890.31|11890.31|11890.93|11890.93|11888.58|11888.58|0
1607009630000|2020-12-03 15:33:50|11890.4|11890.4|11890.37|11890.37|11890.78|11890.78|11890.37|11890.37|0
1607009650000|2020-12-03 15:34:10|11890.48|11890.48|11890.73|11890.73|11890.87|11890.87|11890.13|11890.13|0
1607009660000|2020-12-03 15:34:20|11890.78|11890.78|11891.4|11891.4|11891.4|11891.4|11890.78|11890.78|0
1607009670000|2020-12-03 15:34:30|11890.65|11890.65|11890.6|11890.6|11890.65|11890.65|11890.38|11890.38|0
1607009680000|2020-12-03 15:34:40|11890.67|11890.67|11890.59|11890.59|11890.74|11890.74|11890.59|11890.59|0
1607009690000|2020-12-03 15:34:50|11890.97|11890.97|11890.05|11890.05|11891.11|11891.11|11889.76|11889.76|0
1607009700000|2020-12-03 15:35:00|11890.22|11890.22|11891.23|11891.23|11891.23|11891.23|11890.22|11890.22|0
1607009710000|2020-12-03 15:35:10|11891.33|11891.33|11891.33|11891.33|11891.47|11891.47|11891.33|11891.33|0
1607009720000|2020-12-03 15:35:20|11890.7|11890.7|11888.62|11888.62|11890.7|11890.7|11888.62|11888.62|0
1607009730000|2020-12-03 15:35:30|11888.51|11888.51|11886.88|11886.88|11888.51|11888.51|11886.41|11886.41|0
1607009740000|2020-12-03 15:35:40|11887.09|11887.09|11886.26|11886.26|11887.32|11887.32|11885.55|11885.55|0
1607009750000|2020-12-03 15:35:50|11886.18|11886.18|11887.17|11887.17|11887.35|11887.35|11886.09|11886.09|0
1607009760000|2020-12-03 15:36:00|11887.07|11887.07|11886.77|11886.77|11887.07|11887.07|11886.77|11886.77|0
1607009770000|2020-12-03 15:36:10|11886.53|11886.53|11886.33|11886.33|11886.53|11886.53|11886.33|11886.33|0
1607009780000|2020-12-03 15:36:20|11886.43|11886.43|11886.34|11886.34|11886.68|11886.68|11886.34|11886.34|0
1607009790000|2020-12-03 15:36:30|11886.63|11886.63|11888.29|11888.29|11888.29|11888.29|11886.11|11886.11|0
1607009800000|2020-12-03 15:36:40|11888.12|11888.12|11888.5|11888.5|11888.5|11888.5|11888.12|11888.12|0
1607009810000|2020-12-03 15:36:50|11888.61|11888.61|11887.43|11887.43|11888.61|11888.61|11887.24|11887.24|0
1607009820000|2020-12-03 15:37:00|11887.48|11887.48|11888.64|11888.64|11888.64|11888.64|11887.46|11887.46|0
1607009830000|2020-12-03 15:37:10|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|11888.47|11888.47|0
1607009840000|2020-12-03 15:37:20|11888.37|11888.37|11888.21|11888.21|11888.53|11888.53|11887.7|11887.7|0
1607009850000|2020-12-03 15:37:30|11888.38|11888.38|11889.57|11889.57|11889.57|11889.57|11888.38|11888.38|0
1607009860000|2020-12-03 15:37:40|11889.81|11889.81|11890.42|11890.42|11890.42|11890.42|11889.72|11889.72|0
1607009870000|2020-12-03 15:37:50|11890.27|11890.27|11889.98|11889.98|11890.27|11890.27|11889.98|11889.98|0
1607009880000|2020-12-03 15:38:00|11889.86|11889.86|11889.51|11889.51|11889.86|11889.86|11889.39|11889.39|0
1607009890000|2020-12-03 15:38:10|11889.6|11889.6|11890.43|11890.43|11890.46|11890.46|11888.22|11888.22|0
1607009930000|2020-12-03 15:38:50|11889.6|11889.6|11888.38|11888.38|11889.6|11889.6|11888.38|11888.38|0
1607009940000|2020-12-03 15:39:00|11888.57|11888.57|11888.86|11888.86|11888.86|11888.86|11888.57|11888.57|0
1607009950000|2020-12-03 15:39:10|11889.15|11889.15|11888.8|11888.8|11889.44|11889.44|11888.8|11888.8|0
1607009960000|2020-12-03 15:39:20|11889.62|11889.62|11889.59|11889.59|11889.62|11889.62|11889.45|11889.45|0
1607009970000|2020-12-03 15:39:30|11890.41|11890.41|11890.9|11890.9|11890.9|11890.9|11890.41|11890.41|0
1607009980000|2020-12-03 15:39:40|11891.07|11891.07|11891.79|11891.79|11891.79|11891.79|11891.07|11891.07|0
1607009990000|2020-12-03 15:39:50|11891.46|11891.46|11891.33|11891.33|11891.46|11891.46|11891.33|11891.33|0
1607010000000|2020-12-03 15:40:00|11891.45|11891.45|11891.5|11891.5|11891.62|11891.62|11891.45|11891.45|0
1607010010000|2020-12-03 15:40:10|11891.08|11891.08|11890.29|11890.29|11891.7|11891.7|11890.29|11890.29|0
1607010020000|2020-12-03 15:40:20|11889.56|11889.56|11886.54|11886.54|11889.85|11889.85|11886.25|11886.25|0
1607010030000|2020-12-03 15:40:30|11886.32|11886.32|11885.66|11885.66|11886.32|11886.32|11885.66|11885.66|0
1607010040000|2020-12-03 15:40:40|11886.48|11886.48|11885.67|11885.67|11886.48|11886.48|11885.67|11885.67|0
1607010050000|2020-12-03 15:40:50|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|0
1607010060000|2020-12-03 15:41:00|11885.56|11885.56|11884.72|11884.72|11885.56|11885.56|11884.72|11884.72|0
1607010070000|2020-12-03 15:41:10|11882.99|11882.99|11883.33|11883.33|11883.33|11883.33|11882.99|11882.99|0
1607010080000|2020-12-03 15:41:20|11883.04|11883.04|11881.65|11881.65|11883.04|11883.04|11881.65|11881.65|0
1607010090000|2020-12-03 15:41:30|11880.82|11880.82|11880.36|11880.36|11880.82|11880.82|11880.36|11880.36|0
1607010100000|2020-12-03 15:41:40|11879.9|11879.9|11879.39|11879.39|11879.9|11879.9|11879.39|11879.39|0
1607010110000|2020-12-03 15:41:50|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|11879.58|0
1607010120000|2020-12-03 15:42:00|11879.21|11879.21|11875.45|11875.45|11879.71|11879.71|11875.45|11875.45|0
1607010130000|2020-12-03 15:42:10|11874.62|11874.62|11874.45|11874.45|11874.62|11874.62|11874.33|11874.33|0
1607010140000|2020-12-03 15:42:20|11873.63|11873.63|11872.98|11872.98|11873.63|11873.63|11872.98|11872.98|0
1607010150000|2020-12-03 15:42:30|11873.27|11873.27|11874.87|11874.87|11874.87|11874.87|11873.27|11873.27|0
1607010160000|2020-12-03 15:42:40|11875.04|11875.04|11875.38|11875.38|11875.38|11875.38|11875.04|11875.04|0
1607010170000|2020-12-03 15:42:50|11875.44|11875.44|11875.56|11875.56|11875.71|11875.71|11875.44|11875.44|0
1607010180000|2020-12-03 15:43:00|11875.47|11875.47|11876.44|11876.44|11876.44|11876.44|11875.47|11875.47|0
1607010190000|2020-12-03 15:43:10|11876.37|11876.37|11876.37|11876.37|11876.37|11876.37|11876.37|11876.37|0
1607010200000|2020-12-03 15:43:20|11877.19|11877.19|11877.24|11877.24|11877.43|11877.43|11877.14|11877.14|0
1607010220000|2020-12-03 15:43:40|11877.86|11877.86|11880.46|11880.46|11880.46|11880.46|11877.86|11877.86|0
1607010230000|2020-12-03 15:43:50|11880.58|11880.58|11880.65|11880.65|11880.7|11880.7|11880.53|11880.53|0
1607010240000|2020-12-03 15:44:00|11880.89|11880.89|11880.24|11880.24|11880.89|11880.89|11880.24|11880.24|0
1607010250000|2020-12-03 15:44:10|11880.41|11880.41|11881.33|11881.33|11881.33|11881.33|11880.41|11880.41|0
1607010260000|2020-12-03 15:44:20|11881.4|11881.4|11882.14|11882.14|11882.14|11882.14|11881.4|11881.4|0
1607010270000|2020-12-03 15:44:30|11882.48|11882.48|11882.48|11882.48|11882.48|11882.48|11882.48|11882.48|0
1607010280000|2020-12-03 15:44:40|11882.61|11882.61|11883.35|11883.35|11883.35|11883.35|11881.87|11881.87|0
1607010290000|2020-12-03 15:44:50|11882.52|11882.52|11880.77|11880.77|11882.67|11882.67|11880.77|11880.77|0
1607010300000|2020-12-03 15:45:00|11881.13|11881.13|11882.04|11882.04|11882.04|11882.04|11881.13|11881.13|0
1607010310000|2020-12-03 15:45:10|11881.8|11881.8|11882.04|11882.04|11882.8|11882.8|11881.8|11881.8|0
1607010320000|2020-12-03 15:45:20|11881.22|11881.22|11881.39|11881.39|11881.39|11881.39|11881.22|11881.22|0
1607010330000|2020-12-03 15:45:30|11881.24|11881.24|11881.24|11881.24|11881.24|11881.24|11881.24|11881.24|0
1607010340000|2020-12-03 15:45:40|11880.86|11880.86|11881.1|11881.1|11881.1|11881.1|11880.28|11880.28|0
1607010350000|2020-12-03 15:45:50|11881.34|11881.34|11881.03|11881.03|11881.34|11881.34|11881.03|11881.03|0
1607010360000|2020-12-03 15:46:00|11881.26|11881.26|11881.74|11881.74|11884.83|11884.83|11881.07|11881.07|0
1607010370000|2020-12-03 15:46:10|11881.61|11881.61|11882.19|11882.19|11882.19|11882.19|11881.61|11881.61|0
1607010380000|2020-12-03 15:46:20|11882.26|11882.26|11881.88|11881.88|11882.26|11882.26|11881.88|11881.88|0
1607010390000|2020-12-03 15:46:30|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|11880.05|0
1607010400000|2020-12-03 15:46:40|11879.22|11879.22|11879.34|11879.34|11879.34|11879.34|11879.22|11879.22|0
1607010410000|2020-12-03 15:46:50|11879.21|11879.21|11878.67|11878.67|11879.21|11879.21|11878.37|11878.37|0
1607010420000|2020-12-03 15:47:00|11878.85|11878.85|11879.04|11879.04|11879.04|11879.04|11878.85|11878.85|0
1607010430000|2020-12-03 15:47:10|11879.87|11879.87|11877.79|11877.79|11879.87|11879.87|11877.79|11877.79|0
1607010440000|2020-12-03 15:47:20|11877.66|11877.66|11877.67|11877.67|11877.67|11877.67|11877.52|11877.52|0
1607010450000|2020-12-03 15:47:30|11877.38|11877.38|11876.03|11876.03|11877.38|11877.38|11875.88|11875.88|0
1607010460000|2020-12-03 15:47:40|11875.83|11875.83|11876.12|11876.12|11876.12|11876.12|11875.83|11875.83|0
1607010470000|2020-12-03 15:47:50|11875.3|11875.3|11875.16|11875.16|11875.3|11875.3|11874.48|11874.48|0
1607010480000|2020-12-03 15:48:00|11873.87|11873.87|11870.15|11870.15|11873.87|11873.87|11870.15|11870.15|0
1607010490000|2020-12-03 15:48:10|11869.95|11869.95|11870.52|11870.52|11870.52|11870.52|11869.39|11869.39|0
1607010500000|2020-12-03 15:48:20|11870.18|11870.18|11864.73|11864.73|11870.18|11870.18|11864.73|11864.73|0
1607010510000|2020-12-03 15:48:30|11863.2|11863.2|11863.59|11863.59|11863.59|11863.59|11862.63|11862.63|0
1607010520000|2020-12-03 15:48:40|11863.36|11863.36|11864.18|11864.18|11864.18|11864.18|11863.36|11863.36|0
1607010540000|2020-12-03 15:49:00|11864.95|11864.95|11865.78|11865.78|11865.78|11865.78|11864.95|11864.95|0
1607010550000|2020-12-03 15:49:10|11865.55|11865.55|11865.43|11865.43|11865.55|11865.55|11865.43|11865.43|0
1607010560000|2020-12-03 15:49:20|11866.26|11866.26|11865.55|11865.55|11866.26|11866.26|11865.43|11865.43|0
1607010570000|2020-12-03 15:49:30|11865.74|11865.74|11865.74|11865.74|11865.74|11865.74|11865.74|11865.74|0
1607010580000|2020-12-03 15:49:40|11864.91|11864.91|11864.09|11864.09|11864.91|11864.91|11864.09|11864.09|0
1607010590000|2020-12-03 15:49:50|11863.27|11863.27|11862.34|11862.34|11863.27|11863.27|11862.34|11862.34|0
1607010600000|2020-12-03 15:50:00|11862.46|11862.46|11863.18|11863.18|11863.18|11863.18|11862.13|11862.13|0
1607010610000|2020-12-03 15:50:10|11863.41|11863.41|11865.51|11865.51|11865.87|11865.87|11863.41|11863.41|0
1607010620000|2020-12-03 15:50:20|11865.89|11865.89|11866.15|11866.15|11866.15|11866.15|11865.89|11865.89|0
1607010630000|2020-12-03 15:50:30|11866.5|11866.5|11866.53|11866.53|11866.53|11866.53|11866.38|11866.38|0
1607010640000|2020-12-03 15:50:40|11866.36|11866.36|11866.17|11866.17|11866.55|11866.55|11865.98|11865.98|0
1607010650000|2020-12-03 15:50:50|11866.36|11866.36|11866.67|11866.67|11866.67|11866.67|11866.36|11866.36|0
1607010660000|2020-12-03 15:51:00|11866.5|11866.5|11868.58|11868.58|11868.58|11868.58|11866.5|11866.5|0
1607010670000|2020-12-03 15:51:10|11868.29|11868.29|11866.47|11866.47|11868.29|11868.29|11866.47|11866.47|0
1607010680000|2020-12-03 15:51:20|11866.61|11866.61|11866.61|11866.61|11866.61|11866.61|11866.47|11866.47|0
1607010690000|2020-12-03 15:51:30|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|0
1607010700000|2020-12-03 15:51:40|11865.67|11865.67|11863.83|11863.83|11865.67|11865.67|11863.54|11863.54|0
1607010710000|2020-12-03 15:51:50|11863.46|11863.46|11865.47|11865.47|11865.47|11865.47|11863.46|11863.46|0
1607010720000|2020-12-03 15:52:00|11865.34|11865.34|11866.15|11866.15|11866.15|11866.15|11865.34|11865.34|0
1607010730000|2020-12-03 15:52:10|11866.55|11866.55|11866.65|11866.65|11866.65|11866.65|11866.55|11866.55|0
1607010740000|2020-12-03 15:52:20|11866.79|11866.79|11867.01|11867.01|11867.2|11867.2|11866.79|11866.79|0
1607010750000|2020-12-03 15:52:30|11867.38|11867.38|11867.38|11867.38|11867.38|11867.38|11867.38|11867.38|0
1607010760000|2020-12-03 15:52:40|11867.25|11867.25|11868.19|11868.19|11868.19|11868.19|11867.25|11867.25|0
1607010770000|2020-12-03 15:52:50|11868.36|11868.36|11868.25|11868.25|11868.36|11868.36|11868.25|11868.25|0
1607010780000|2020-12-03 15:53:00|11868.11|11868.11|11869.24|11869.24|11869.25|11869.25|11867.94|11867.94|0
1607010790000|2020-12-03 15:53:10|11869.29|11869.29|11872.11|11872.11|11872.11|11872.11|11869.29|11869.29|0
1607010800000|2020-12-03 15:53:20|11871.29|11871.29|11870.78|11870.78|11871.29|11871.29|11870.78|11870.78|0
1607010810000|2020-12-03 15:53:30|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|0
1607010820000|2020-12-03 15:53:40|11871.04|11871.04|11871.04|11871.04|11871.04|11871.04|11871.04|11871.04|0
1607010830000|2020-12-03 15:53:50|11870.87|11870.87|11870.7|11870.7|11870.87|11870.87|11870.7|11870.7|0
1607010840000|2020-12-03 15:54:00|11871.53|11871.53|11870.94|11870.94|11871.76|11871.76|11870.94|11870.94|0
1607010860000|2020-12-03 15:54:20|11870.82|11870.82|11870.61|11870.61|11870.82|11870.82|11870.41|11870.41|0
1607010880000|2020-12-03 15:54:40|11870.41|11870.41|11870.41|11870.41|11870.41|11870.41|11870.41|11870.41|0
1607010890000|2020-12-03 15:54:50|11870.53|11870.53|11870.38|11870.38|11870.64|11870.64|11869.82|11869.82|0
1607010900000|2020-12-03 15:55:00|11870.46|11870.46|11870.51|11870.51|11870.51|11870.51|11869.41|11869.41|0
1607010910000|2020-12-03 15:55:10|11871.33|11871.33|11871.16|11871.16|11871.33|11871.33|11871.16|11871.16|0
1607010920000|2020-12-03 15:55:20|11870.34|11870.34|11870.34|11870.34|11870.42|11870.42|11870.34|11870.34|0
1607010930000|2020-12-03 15:55:30|11869.94|11869.94|11869.94|11869.94|11869.94|11869.94|11869.94|11869.94|0
1607010950000|2020-12-03 15:55:50|11869.7|11869.7|11869.7|11869.7|11869.7|11869.7|11869.7|11869.7|0
1607010960000|2020-12-03 15:56:00|11869.94|11869.94|11870.68|11870.68|11870.68|11870.68|11869.74|11869.74|0
1607010970000|2020-12-03 15:56:10|11870.63|11870.63|11870.33|11870.33|11870.63|11870.63|11870.33|11870.33|0
1607010980000|2020-12-03 15:56:20|11870.93|11870.93|11871.99|11871.99|11871.99|11871.99|11870.93|11870.93|0
1607010990000|2020-12-03 15:56:30|11872.18|11872.18|11872.88|11872.88|11873.26|11873.26|11872.18|11872.18|0
1607011000000|2020-12-03 15:56:40|11872.94|11872.94|11872.12|11872.12|11872.94|11872.94|11872.12|11872.12|0
1607011010000|2020-12-03 15:56:50|11872.23|11872.23|11873.03|11873.03|11873.22|11873.22|11872.16|11872.16|0
1607011020000|2020-12-03 15:57:00|11873.2|11873.2|11871.9|11871.9|11873.49|11873.49|11871.73|11871.73|0
1607011030000|2020-12-03 15:57:10|11871.07|11871.07|11871.03|11871.03|11871.17|11871.17|11871.01|11871.01|0
1607011040000|2020-12-03 15:57:20|11870.96|11870.96|11872.18|11872.18|11872.18|11872.18|11870.96|11870.96|0
1607011050000|2020-12-03 15:57:30|11872.11|11872.11|11872.28|11872.28|11872.41|11872.41|11872.11|11872.11|0
1607011060000|2020-12-03 15:57:40|11871.99|11871.99|11871.66|11871.66|11871.99|11871.99|11871.66|11871.66|0
1607011070000|2020-12-03 15:57:50|11871.56|11871.56|11871.63|11871.63|11871.63|11871.63|11870.81|11870.81|0
1607011080000|2020-12-03 15:58:00|11871.49|11871.49|11871.72|11871.72|11871.72|11871.72|11871.49|11871.49|0
1607011090000|2020-12-03 15:58:10|11872.07|11872.07|11871.57|11871.57|11872.41|11872.41|11871.54|11871.54|0
1607011100000|2020-12-03 15:58:20|11871.59|11871.59|11871.62|11871.62|11871.62|11871.62|11871.47|11871.47|0
1607011110000|2020-12-03 15:58:30|11871.76|11871.76|11871.03|11871.03|11871.96|11871.96|11871.03|11871.03|0
1607011120000|2020-12-03 15:58:40|11871.1|11871.1|11870.22|11870.22|11871.1|11871.1|11870.22|11870.22|0
1607011130000|2020-12-03 15:58:50|11870.37|11870.37|11870.01|11870.01|11870.37|11870.37|11869.98|11869.98|0
1607011140000|2020-12-03 15:59:00|11870.63|11870.63|11871.08|11871.08|11871.2|11871.2|11870.63|11870.63|0
1607011150000|2020-12-03 15:59:10|11871.59|11871.59|11871.62|11871.62|11871.74|11871.74|11871.59|11871.59|0
1607011160000|2020-12-03 15:59:20|11871.76|11871.76|11871.59|11871.59|11871.76|11871.76|11871.59|11871.59|0
1607011170000|2020-12-03 15:59:30|11871.69|11871.69|11871.93|11871.93|11872.07|11872.07|11871.69|11871.69|0
1607011180000|2020-12-03 15:59:40|11872.46|11872.46|11872.46|11872.46|11872.63|11872.63|11872.46|11872.46|0
1607011190000|2020-12-03 15:59:50|11872.32|11872.32|11871.61|11871.61|11872.51|11872.51|11871.61|11871.61|0
1607011200000|2020-12-03 16:00:00|11871.32|11871.32|11869.11|11869.11|11871.32|11871.32|11869.11|11869.11|0
1607011210000|2020-12-03 16:00:10|11869.93|11869.93|11871.22|11871.22|11871.22|11871.22|11869.93|11869.93|0
1607011220000|2020-12-03 16:00:20|11871|11871|11871|11871|11871|11871|11870.61|11870.61|0
1607011230000|2020-12-03 16:00:30|11870.88|11870.88|11870.07|11870.07|11870.88|11870.88|11870.07|11870.07|0
1607011240000|2020-12-03 16:00:40|11869.84|11869.84|11869.93|11869.93|11869.93|11869.93|11869.84|11869.84|0
1607011250000|2020-12-03 16:00:50|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|0
1607011260000|2020-12-03 16:01:00|11869.74|11869.74|11871.14|11871.14|11871.73|11871.73|11869.5|11869.5|0
1607011270000|2020-12-03 16:01:10|11871.02|11871.02|11874.54|11874.54|11874.54|11874.54|11870.39|11870.39|0
1607011280000|2020-12-03 16:01:20|11874.37|11874.37|11875.65|11875.65|11876.01|11876.01|11874.37|11874.37|0
1607011290000|2020-12-03 16:01:30|11875.48|11875.48|11875.59|11875.59|11875.59|11875.59|11875.48|11875.48|0
1607011300000|2020-12-03 16:01:40|11875.83|11875.83|11876|11876|11876.07|11876.07|11875.83|11875.83|0
1607011310000|2020-12-03 16:01:50|11876.62|11876.62|11876.38|11876.38|11876.62|11876.62|11876.15|11876.15|0
1607011320000|2020-12-03 16:02:00|11876.09|11876.09|11875.8|11875.8|11876.09|11876.09|11875.8|11875.8|0
1607011330000|2020-12-03 16:02:10|11875.57|11875.57|11875.74|11875.74|11875.84|11875.84|11875.47|11875.47|0
1607011340000|2020-12-03 16:02:20|11875.46|11875.46|11875.64|11875.64|11875.64|11875.64|11875.46|11875.46|0
1607011350000|2020-12-03 16:02:30|11875.46|11875.46|11874.66|11874.66|11875.7|11875.7|11874.29|11874.29|0
1607011360000|2020-12-03 16:02:40|11873.02|11873.02|11873.39|11873.39|11873.51|11873.51|11873.02|11873.02|0
1607011370000|2020-12-03 16:02:50|11873.63|11873.63|11873.61|11873.61|11873.63|11873.63|11873.38|11873.38|0
1607011380000|2020-12-03 16:03:00|11873.35|11873.35|11872.54|11872.54|11873.4|11873.4|11872.54|11872.54|0
1607011390000|2020-12-03 16:03:10|11872.73|11872.73|11872.73|11872.73|11872.73|11872.73|11872.73|11872.73|0
1607011400000|2020-12-03 16:03:20|11871.91|11871.91|11872.7|11872.7|11873.03|11873.03|11871.08|11871.08|0
1607011410000|2020-12-03 16:03:30|11873.1|11873.1|11873.37|11873.37|11873.37|11873.37|11873.1|11873.1|0
1607011420000|2020-12-03 16:03:40|11873.52|11873.52|11873.66|11873.66|11873.66|11873.66|11873.52|11873.52|0
1607011430000|2020-12-03 16:03:50|11873.78|11873.78|11873.78|11873.78|11873.78|11873.78|11873.78|11873.78|0
1607011440000|2020-12-03 16:04:00|11873.95|11873.95|11874.86|11874.86|11875.04|11875.04|11873.06|11873.06|0
1607011450000|2020-12-03 16:04:10|11875.15|11875.15|11875.29|11875.29|11875.29|11875.29|11875.15|11875.15|0
1607011460000|2020-12-03 16:04:20|11875.16|11875.16|11874.29|11874.29|11875.16|11875.16|11874.1|11874.1|0
1607011470000|2020-12-03 16:04:30|11874.91|11874.91|11876.15|11876.15|11876.15|11876.15|11874.91|11874.91|0
1607011480000|2020-12-03 16:04:40|11875.81|11875.81|11876.62|11876.62|11876.62|11876.62|11875.81|11875.81|0
1607011490000|2020-12-03 16:04:50|11876.91|11876.91|11878.19|11878.19|11878.46|11878.46|11876.81|11876.81|0
1607011500000|2020-12-03 16:05:00|11878.27|11878.27|11877.99|11877.99|11878.27|11878.27|11877.93|11877.93|0
1607011510000|2020-12-03 16:05:10|11878.28|11878.28|11878.38|11878.38|11878.38|11878.38|11878.28|11878.28|0
1607011530000|2020-12-03 16:05:30|11880.85|11880.85|11882.53|11882.53|11882.53|11882.53|11880.85|11880.85|0
1607011540000|2020-12-03 16:05:40|11882.91|11882.91|11882.69|11882.69|11882.91|11882.91|11882.3|11882.3|0
1607011550000|2020-12-03 16:05:50|11882.46|11882.46|11884.1|11884.1|11884.93|11884.93|11882.46|11882.46|0
1607011560000|2020-12-03 16:06:00|11883.97|11883.97|11883.12|11883.12|11884.76|11884.76|11883.12|11883.12|0
1607011570000|2020-12-03 16:06:10|11882.95|11882.95|11883.92|11883.92|11883.92|11883.92|11882.95|11882.95|0
1607011580000|2020-12-03 16:06:20|11883.23|11883.23|11883.14|11883.14|11883.23|11883.23|11883.14|11883.14|0
1607011590000|2020-12-03 16:06:30|11882.88|11882.88|11882.78|11882.78|11882.88|11882.88|11882.78|11882.78|0
1607011600000|2020-12-03 16:06:40|11883.15|11883.15|11882.85|11882.85|11883.15|11883.15|11882.85|11882.85|0
1607011610000|2020-12-03 16:06:50|11882.97|11882.97|11879.86|11879.86|11882.97|11882.97|11879.76|11879.76|0
1607011620000|2020-12-03 16:07:00|11879.03|11879.03|11875.18|11875.18|11879.03|11879.03|11875.18|11875.18|0
1607011630000|2020-12-03 16:07:10|11875.25|11875.25|11875.91|11875.91|11875.91|11875.91|11875.25|11875.25|0
1607011640000|2020-12-03 16:07:20|11875.98|11875.98|11874.38|11874.38|11875.98|11875.98|11874.38|11874.38|0
1607011650000|2020-12-03 16:07:30|11874.15|11874.15|11873.55|11873.55|11874.15|11874.15|11873.32|11873.32|0
1607011660000|2020-12-03 16:07:40|11873.45|11873.45|11873.03|11873.03|11873.45|11873.45|11873.03|11873.03|0
1607011670000|2020-12-03 16:07:50|11872.8|11872.8|11872.97|11872.97|11872.97|11872.97|11872.8|11872.8|0
1607011680000|2020-12-03 16:08:00|11873.1|11873.1|11873.4|11873.4|11873.73|11873.73|11873.1|11873.1|0
1607011690000|2020-12-03 16:08:10|11873.47|11873.47|11872.62|11872.62|11873.5|11873.5|11872.47|11872.47|0
1607011700000|2020-12-03 16:08:20|11872.85|11872.85|11873.6|11873.6|11873.6|11873.6|11872.85|11872.85|0
1607011710000|2020-12-03 16:08:30|11873.41|11873.41|11872.86|11872.86|11873.69|11873.69|11872.86|11872.86|0
1607011720000|2020-12-03 16:08:40|11872.95|11872.95|11873.63|11873.63|11874.58|11874.58|11872.93|11872.93|0
1607011730000|2020-12-03 16:08:50|11873.5|11873.5|11872.78|11872.78|11873.5|11873.5|11872.78|11872.78|0
1607011740000|2020-12-03 16:09:00|11872.89|11872.89|11872.25|11872.25|11874.5|11874.5|11872.25|11872.25|0
1607011750000|2020-12-03 16:09:10|11872.02|11872.02|11872.63|11872.63|11872.63|11872.63|11872.02|11872.02|0
1607011760000|2020-12-03 16:09:20|11872.92|11872.92|11874.17|11874.17|11874.17|11874.17|11872.92|11872.92|0
1607011770000|2020-12-03 16:09:30|11874.99|11874.99|11876.59|11876.59|11876.59|11876.59|11874.17|11874.17|0
1607011780000|2020-12-03 16:09:40|11875.77|11875.77|11876.57|11876.57|11876.57|11876.57|11875.77|11875.77|0
1607011790000|2020-12-03 16:09:50|11877.56|11877.56|11877.93|11877.93|11878.49|11878.49|11877.56|11877.56|0
1607011800000|2020-12-03 16:10:00|11877.88|11877.88|11877.48|11877.48|11878.35|11878.35|11877.48|11877.48|0
1607011810000|2020-12-03 16:10:10|11877.72|11877.72|11877.73|11877.73|11877.96|11877.96|11877.72|11877.72|0
1607011820000|2020-12-03 16:10:20|11877.61|11877.61|11877.61|11877.61|11877.61|11877.61|11877.61|11877.61|0
1607011830000|2020-12-03 16:10:30|11877.69|11877.69|11877.5|11877.5|11877.69|11877.69|11877.5|11877.5|0
1607011840000|2020-12-03 16:10:40|11877.69|11877.69|11877.85|11877.85|11877.85|11877.85|11877.4|11877.4|0
1607011850000|2020-12-03 16:10:50|11877.48|11877.48|11876.61|11876.61|11877.48|11877.48|11876.61|11876.61|0
1607011860000|2020-12-03 16:11:00|11877.43|11877.43|11876.58|11876.58|11877.81|11877.81|11875.74|11875.74|0
1607011870000|2020-12-03 16:11:10|11876.24|11876.24|11875.95|11875.95|11876.24|11876.24|11875.95|11875.95|0
1607011880000|2020-12-03 16:11:20|11876.07|11876.07|11876.17|11876.17|11876.46|11876.46|11876.07|11876.07|0
1607011890000|2020-12-03 16:11:30|11876.51|11876.51|11874.74|11874.74|11876.51|11876.51|11874.74|11874.74|0
1607011900000|2020-12-03 16:11:40|11874.6|11874.6|11874.26|11874.26|11874.6|11874.6|11874.26|11874.26|0
1607011910000|2020-12-03 16:11:50|11874.45|11874.45|11874.97|11874.97|11874.97|11874.97|11874.45|11874.45|0
1607011920000|2020-12-03 16:12:00|11874.74|11874.74|11875.53|11875.53|11875.7|11875.7|11874.74|11874.74|0
1607011930000|2020-12-03 16:12:10|11875.63|11875.63|11875.91|11875.91|11875.91|11875.91|11875.63|11875.63|0
1607011940000|2020-12-03 16:12:20|11876.08|11876.08|11876.99|11876.99|11876.99|11876.99|11875.84|11875.84|0
1607011950000|2020-12-03 16:12:30|11877.18|11877.18|11876.84|11876.84|11877.18|11877.18|11876.84|11876.84|0
1607011960000|2020-12-03 16:12:40|11876.48|11876.48|11877.3|11877.3|11877.3|11877.3|11874.83|11874.83|0
1607011970000|2020-12-03 16:12:50|11877.44|11877.44|11878.3|11878.3|11878.3|11878.3|11877.44|11877.44|0
1607011980000|2020-12-03 16:13:00|11877.91|11877.91|11879.07|11879.07|11879.24|11879.24|11877.91|11877.91|0
1607011990000|2020-12-03 16:13:10|11879.22|11879.22|11879.13|11879.13|11879.34|11879.34|11879.13|11879.13|0
1607012000000|2020-12-03 16:13:20|11879.22|11879.22|11880.35|11880.35|11880.35|11880.35|11878.63|11878.63|0
1607012010000|2020-12-03 16:13:30|11880.97|11880.97|11881.09|11881.09|11881.09|11881.09|11880.97|11880.97|0
1607012020000|2020-12-03 16:13:40|11880.26|11880.26|11880.38|11880.38|11880.38|11880.38|11880.26|11880.26|0
1607012030000|2020-12-03 16:13:50|11881.2|11881.2|11883.92|11883.92|11883.92|11883.92|11881.2|11881.2|0
1607012040000|2020-12-03 16:14:00|11883.64|11883.64|11885.33|11885.33|11885.33|11885.33|11883.64|11883.64|0
1607012050000|2020-12-03 16:14:10|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|0
1607012060000|2020-12-03 16:14:20|11885.42|11885.42|11884.69|11884.69|11885.42|11885.42|11884.62|11884.62|0
1607012070000|2020-12-03 16:14:30|11884.76|11884.76|11884.37|11884.37|11884.76|11884.76|11883.75|11883.75|0
1607012080000|2020-12-03 16:14:40|11884.03|11884.03|11884.18|11884.18|11884.18|11884.18|11884.03|11884.03|0
1607012090000|2020-12-03 16:14:50|11884.21|11884.21|11885.01|11885.01|11885.01|11885.01|11884.21|11884.21|0
1607012100000|2020-12-03 16:15:00|11885.12|11885.12|11884.55|11884.55|11885.12|11885.12|11884.48|11884.48|0
1607012110000|2020-12-03 16:15:10|11884.35|11884.35|11884.36|11884.36|11884.71|11884.71|11884.35|11884.35|0
1607012120000|2020-12-03 16:15:20|11883.98|11883.98|11886.52|11886.52|11886.52|11886.52|11883.98|11883.98|0
1607012130000|2020-12-03 16:15:30|11887.34|11887.34|11888.68|11888.68|11888.68|11888.68|11887.34|11887.34|0
1607012140000|2020-12-03 16:15:40|11888.53|11888.53|11888.27|11888.27|11888.53|11888.53|11888.27|11888.27|0
1607012150000|2020-12-03 16:15:50|11887.99|11887.99|11888.01|11888.01|11888.01|11888.01|11887.04|11887.04|0
1607012160000|2020-12-03 16:16:00|11888.2|11888.2|11888.5|11888.5|11888.5|11888.5|11888.2|11888.2|0
1607012170000|2020-12-03 16:16:10|11888.86|11888.86|11889.63|11889.63|11889.63|11889.63|11888.86|11888.86|0
1607012180000|2020-12-03 16:16:20|11889.87|11889.87|11889.94|11889.94|11890.32|11890.32|11889.87|11889.87|0
1607012190000|2020-12-03 16:16:30|11889.73|11889.73|11888.89|11888.89|11889.73|11889.73|11888.89|11888.89|0
1607012200000|2020-12-03 16:16:40|11888.65|11888.65|11887.48|11887.48|11889.13|11889.13|11887.48|11887.48|0
1607012210000|2020-12-03 16:16:50|11886.66|11886.66|11887.07|11887.07|11887.07|11887.07|11886.66|11886.66|0
1607012220000|2020-12-03 16:17:00|11886.67|11886.67|11886.9|11886.9|11886.9|11886.9|11886.54|11886.54|0
1607012230000|2020-12-03 16:17:10|11887.07|11887.07|11886.71|11886.71|11887.07|11887.07|11886.71|11886.71|0
1607012240000|2020-12-03 16:17:20|11886.37|11886.37|11888.07|11888.07|11888.07|11888.07|11885.55|11885.55|0
1607012250000|2020-12-03 16:17:30|11888.19|11888.19|11888.82|11888.82|11888.82|11888.82|11888.19|11888.19|0
1607012260000|2020-12-03 16:17:40|11888.75|11888.75|11889.21|11889.21|11889.21|11889.21|11888.75|11888.75|0
1607012270000|2020-12-03 16:17:50|11889.02|11889.02|11889.02|11889.02|11889.02|11889.02|11889.02|11889.02|0
1607012280000|2020-12-03 16:18:00|11889.26|11889.26|11890.06|11890.06|11890.06|11890.06|11889.26|11889.26|0
1607012290000|2020-12-03 16:18:10|11889.73|11889.73|11889.55|11889.55|11889.92|11889.92|11889.09|11889.09|0
1607012300000|2020-12-03 16:18:20|11889.92|11889.92|11889.75|11889.75|11889.92|11889.92|11889.75|11889.75|0
1607012310000|2020-12-03 16:18:30|11890.99|11890.99|11891.4|11891.4|11891.59|11891.59|11890.82|11890.82|0
1607012320000|2020-12-03 16:18:40|11891.33|11891.33|11889.91|11889.91|11891.33|11891.33|11889.91|11889.91|0
1607012330000|2020-12-03 16:18:50|11889.89|11889.89|11892.85|11892.85|11893.15|11893.15|11889.82|11889.82|0
1607012340000|2020-12-03 16:19:00|11892.79|11892.79|11893.06|11893.06|11893.68|11893.68|11892.79|11892.79|0
1607012350000|2020-12-03 16:19:10|11892.92|11892.92|11893.75|11893.75|11893.75|11893.75|11892.92|11892.92|0
1607012360000|2020-12-03 16:19:20|11893.61|11893.61|11892.28|11892.28|11893.61|11893.61|11892.28|11892.28|0
1607012370000|2020-12-03 16:19:30|11891.46|11891.46|11889.21|11889.21|11891.46|11891.46|11889.21|11889.21|0
1607012380000|2020-12-03 16:19:40|11889.09|11889.09|11887.76|11887.76|11889.09|11889.09|11887.76|11887.76|0
1607012390000|2020-12-03 16:19:50|11887.56|11887.56|11886.47|11886.47|11887.56|11887.56|11886.47|11886.47|0
1607012400000|2020-12-03 16:20:00|11886.4|11886.4|11887.73|11887.73|11887.82|11887.82|11886.4|11886.4|0
1607012410000|2020-12-03 16:20:10|11889.38|11889.38|11889.59|11889.59|11889.87|11889.87|11889.38|11889.38|0
1607012420000|2020-12-03 16:20:20|11889.35|11889.35|11891.09|11891.09|11891.09|11891.09|11889.25|11889.25|0
1607012430000|2020-12-03 16:20:30|11891.62|11891.62|11891.82|11891.82|11891.94|11891.94|11891.62|11891.62|0
1607012440000|2020-12-03 16:20:40|11892.05|11892.05|11891.92|11891.92|11892.88|11892.88|11891.82|11891.82|0
1607012450000|2020-12-03 16:20:50|11891.1|11891.1|11892.02|11892.02|11892.09|11892.09|11891.1|11891.1|0
1607012460000|2020-12-03 16:21:00|11892.84|11892.84|11889.29|11889.29|11892.84|11892.84|11889.29|11889.29|0
1607012470000|2020-12-03 16:21:10|11889.16|11889.16|11889.27|11889.27|11889.27|11889.27|11889.16|11889.16|0
1607012480000|2020-12-03 16:21:20|11888.93|11888.93|11889.1|11889.1|11889.1|11889.1|11888.93|11888.93|0
1607012490000|2020-12-03 16:21:30|11889.39|11889.39|11889.04|11889.04|11889.39|11889.39|11889.04|11889.04|0
1607012500000|2020-12-03 16:21:40|11889.11|11889.11|11888.59|11888.59|11889.11|11889.11|11888.59|11888.59|0
1607012510000|2020-12-03 16:21:50|11888.69|11888.69|11888.07|11888.07|11888.69|11888.69|11888.07|11888.07|0
1607012520000|2020-12-03 16:22:00|11888.89|11888.89|11891.16|11891.16|11891.16|11891.16|11888.89|11888.89|0
1607012530000|2020-12-03 16:22:10|11891.23|11891.23|11891.19|11891.19|11891.23|11891.23|11891.08|11891.08|0
1607012540000|2020-12-03 16:22:20|11891.29|11891.29|11892.01|11892.01|11892.01|11892.01|11891.29|11891.29|0
1607012550000|2020-12-03 16:22:30|11891.89|11891.89|11891.84|11891.84|11892.33|11892.33|11891.76|11891.76|0
1607012560000|2020-12-03 16:22:40|11891.64|11891.64|11891.74|11891.74|11892.39|11892.39|11891.57|11891.57|0
1607012570000|2020-12-03 16:22:50|11891.36|11891.36|11893.43|11893.43|11895.27|11895.27|11891.36|11891.36|0
1607012580000|2020-12-03 16:23:00|11893.09|11893.09|11890.09|11890.09|11893.09|11893.09|11890.02|11890.02|0
1607012590000|2020-12-03 16:23:10|11889.38|11889.38|11888.16|11888.16|11889.8|11889.8|11888.16|11888.16|0
1607012600000|2020-12-03 16:23:20|11891.45|11891.45|11889.78|11889.78|11891.45|11891.45|11889.36|11889.36|0
1607012610000|2020-12-03 16:23:30|11889.65|11889.65|11888.07|11888.07|11890.71|11890.71|11888.07|11888.07|0
1607012620000|2020-12-03 16:23:40|11887.24|11887.24|11886.19|11886.19|11887.24|11887.24|11885.96|11885.96|0
1607012630000|2020-12-03 16:23:50|11888.66|11888.66|11888.83|11888.83|11888.83|11888.83|11887.95|11887.95|0
1607012640000|2020-12-03 16:24:00|11888.76|11888.76|11889.36|11889.36|11889.59|11889.59|11888.61|11888.61|0
1607012660000|2020-12-03 16:24:20|11889.33|11889.33|11889.34|11889.34|11890.07|11890.07|11889.22|11889.22|0
1607012670000|2020-12-03 16:24:30|11889.15|11889.15|11889.37|11889.37|11889.42|11889.42|11889.15|11889.15|0
1607012680000|2020-12-03 16:24:40|11889.47|11889.47|11890.95|11890.95|11890.95|11890.95|11887.31|11887.31|0
1607012690000|2020-12-03 16:24:50|11891.03|11891.03|11890.47|11890.47|11891.03|11891.03|11890.47|11890.47|0
1607012700000|2020-12-03 16:25:00|11890.34|11890.34|11889.14|11889.14|11890.34|11890.34|11888.97|11888.97|0
1607012710000|2020-12-03 16:25:10|11889.07|11889.07|11889.79|11889.79|11889.79|11889.79|11887.09|11887.09|0
1607012720000|2020-12-03 16:25:20|11889.5|11889.5|11888.29|11888.29|11890.03|11890.03|11888.22|11888.22|0
1607012730000|2020-12-03 16:25:30|11888.02|11888.02|11886.37|11886.37|11888.02|11888.02|11886.37|11886.37|0
1607012740000|2020-12-03 16:25:40|11886.1|11886.1|11887.17|11887.17|11887.87|11887.87|11886.1|11886.1|0
1607012750000|2020-12-03 16:25:50|11886.9|11886.9|11886.51|11886.51|11886.9|11886.9|11886.51|11886.51|0
1607012760000|2020-12-03 16:26:00|11886.66|11886.66|11886.66|11886.66|11886.66|11886.66|11886.66|11886.66|0
1607012770000|2020-12-03 16:26:10|11886.75|11886.75|11887.94|11887.94|11887.94|11887.94|11886.18|11886.18|0
1607012780000|2020-12-03 16:26:20|11888.04|11888.04|11888.17|11888.17|11888.4|11888.4|11888.04|11888.04|0
1607012790000|2020-12-03 16:26:30|11888.21|11888.21|11889.28|11889.28|11890.02|11890.02|11888.09|11888.09|0
1607012800000|2020-12-03 16:26:40|11889.15|11889.15|11890.31|11890.31|11890.31|11890.31|11889.08|11889.08|0
1607012810000|2020-12-03 16:26:50|11890.04|11890.04|11888.07|11888.07|11890.78|11890.78|11887.25|11887.25|0
1607012820000|2020-12-03 16:27:00|11889.72|11889.72|11891.51|11891.51|11891.51|11891.51|11889.04|11889.04|0
1607012830000|2020-12-03 16:27:10|11891.91|11891.91|11891.88|11891.88|11891.91|11891.91|11891.81|11891.81|0
1607012840000|2020-12-03 16:27:20|11892.24|11892.24|11895.97|11895.97|11896.79|11896.79|11892.24|11892.24|0
1607012850000|2020-12-03 16:27:30|11896.79|11896.79|11896.52|11896.52|11896.79|11896.79|11896.22|11896.22|0
1607012860000|2020-12-03 16:27:40|11896.39|11896.39|11897.65|11897.65|11897.65|11897.65|11896.29|11896.29|0
1607012870000|2020-12-03 16:27:50|11897.74|11897.74|11896.47|11896.47|11897.8|11897.8|11894.82|11894.82|0
1607012880000|2020-12-03 16:28:00|11896.4|11896.4|11896.11|11896.11|11896.4|11896.4|11896.11|11896.11|0
1607012890000|2020-12-03 16:28:10|11896.13|11896.13|11896.43|11896.43|11896.72|11896.72|11895.89|11895.89|0
1607012900000|2020-12-03 16:28:20|11896.56|11896.56|11896.16|11896.16|11898|11898|11896.16|11896.16|0
1607012910000|2020-12-03 16:28:30|11895.93|11895.93|11897.47|11897.47|11897.47|11897.47|11895.93|11895.93|0
1607012920000|2020-12-03 16:28:40|11897.21|11897.21|11895.65|11895.65|11898.03|11898.03|11895.65|11895.65|0
1607012930000|2020-12-03 16:28:50|11895.37|11895.37|11897.86|11897.86|11897.86|11897.86|11895.27|11895.27|0
1607012940000|2020-12-03 16:29:00|11897.65|11897.65|11895.66|11895.66|11897.65|11897.65|11894.34|11894.34|0
1607012950000|2020-12-03 16:29:10|11895.9|11895.9|11901.07|11901.07|11902.22|11902.22|11895.79|11895.79|0
1607012960000|2020-12-03 16:29:20|11901.17|11901.17|11899.69|11899.69|11902.2|11902.2|11899.45|11899.45|0
1607012970000|2020-12-03 16:29:30|11899.63|11899.63|11899.09|11899.09|11902.33|11902.33|11897.09|11897.09|0
1607012980000|2020-12-03 16:29:40|11899.46|11899.46|11891.01|11891.01|11901.13|11901.13|11889.88|11889.88|0
1607012990000|2020-12-03 16:29:50|11891.14|11891.14|11892.67|11892.67|11894.82|11894.82|11891|11891|0
1607069700000|2020-12-04 08:15:00|11874.92|11874.92|11872.8|11872.8|11874.92|11874.92|11872.2|11872.2|0
1607069710000|2020-12-04 08:15:10|11870.33|11870.33|11870.18|11870.18|11870.33|11870.33|11870.18|11870.18|0
1607069720000|2020-12-04 08:15:20|11869.71|11869.71|11867.83|11867.83|11870.65|11870.65|11867.83|11867.83|0
1607069730000|2020-12-04 08:15:30|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|0
1607069740000|2020-12-04 08:15:40|11868.02|11868.02|11867.89|11867.89|11868.02|11868.02|11866.93|11866.93|0
1607069750000|2020-12-04 08:15:50|11868.55|11868.55|11867.67|11867.67|11868.55|11868.55|11867.05|11867.05|0
1607069760000|2020-12-04 08:16:00|11868.3|11868.3|11867.87|11867.87|11868.3|11868.3|11866.62|11866.62|0
1607069770000|2020-12-04 08:16:10|11867.76|11867.76|11859.5|11859.5|11867.76|11867.76|11859.5|11859.5|0
1607069780000|2020-12-04 08:16:20|11859.12|11859.12|11854.26|11854.26|11859.12|11859.12|11854.11|11854.11|0
1607069790000|2020-12-04 08:16:30|11853.64|11853.64|11856.11|11856.11|11856.11|11856.11|11853.64|11853.64|0
1607069800000|2020-12-04 08:16:40|11855.32|11855.32|11854.59|11854.59|11855.32|11855.32|11854.23|11854.23|0
1607069810000|2020-12-04 08:16:50|11854.88|11854.88|11855.04|11855.04|11855.66|11855.66|11854.88|11854.88|0
1607069820000|2020-12-04 08:17:00|11854.65|11854.65|11854.55|11854.55|11854.65|11854.65|11854.55|11854.55|0
1607069840000|2020-12-04 08:17:20|11855.31|11855.31|11855.31|11855.31|11855.31|11855.31|11855.31|11855.31|0
1607069850000|2020-12-04 08:17:30|11856.76|11856.76|11857.28|11857.28|11857.28|11857.28|11856.76|11856.76|0
1607069860000|2020-12-04 08:17:40|11858.73|11858.73|11861.35|11861.35|11861.41|11861.41|11858.46|11858.46|0
1607069870000|2020-12-04 08:17:50|11862.3|11862.3|11862.45|11862.45|11862.45|11862.45|11861.43|11861.43|0
1607069880000|2020-12-04 08:18:00|11862.79|11862.79|11863.25|11863.25|11863.25|11863.25|11862.79|11862.79|0
1607069890000|2020-12-04 08:18:10|11863.59|11863.59|11865.3|11865.3|11865.3|11865.3|11863.59|11863.59|0
1607069900000|2020-12-04 08:18:20|11863.94|11863.94|11863.25|11863.25|11864.62|11864.62|11863.25|11863.25|0
1607069910000|2020-12-04 08:18:30|11862.91|11862.91|11863.37|11863.37|11863.94|11863.94|11861.89|11861.89|0
1607069920000|2020-12-04 08:18:40|11863.84|11863.84|11857.73|11857.73|11863.84|11863.84|11857.73|11857.73|0
1607069930000|2020-12-04 08:18:50|11857.6|11857.6|11856.27|11856.27|11857.6|11857.6|11856.01|11856.01|0
1607069940000|2020-12-04 08:19:00|11856.61|11856.61|11854.97|11854.97|11857.24|11857.24|11854.97|11854.97|0
1607069950000|2020-12-04 08:19:10|11854.84|11854.84|11852.41|11852.41|11854.9|11854.9|11852.41|11852.41|0
1607069960000|2020-12-04 08:19:20|11852.5|11852.5|11853.46|11853.46|11853.46|11853.46|11852.5|11852.5|0
1607069970000|2020-12-04 08:19:30|11853.12|11853.12|11852.96|11852.96|11853.26|11853.26|11852.96|11852.96|0
1607069990000|2020-12-04 08:19:50|11853.25|11853.25|11852.92|11852.92|11853.25|11853.25|11852.92|11852.92|0
1607070000000|2020-12-04 08:20:00|11852.57|11852.57|11852.57|11852.57|11852.57|11852.57|11852.57|11852.57|0
1607070010000|2020-12-04 08:20:10|11852.24|11852.24|11850.93|11850.93|11852.24|11852.24|11850.93|11850.93|0
1607070020000|2020-12-04 08:20:20|11849.06|11849.06|11850.64|11850.64|11850.64|11850.64|11848.59|11848.59|0
1607070030000|2020-12-04 08:20:30|11850.98|11850.98|11850.44|11850.44|11850.98|11850.98|11849.42|11849.42|0
1607070040000|2020-12-04 08:20:40|11850.08|11850.08|11854.26|11854.26|11854.26|11854.26|11849.74|11849.74|0
1607070050000|2020-12-04 08:20:50|11854.06|11854.06|11854.85|11854.85|11854.85|11854.85|11854.06|11854.06|0
1607070060000|2020-12-04 08:21:00|11855.05|11855.05|11855.05|11855.05|11855.05|11855.05|11855.05|11855.05|0
1607070070000|2020-12-04 08:21:10|11856.08|11856.08|11856.14|11856.14|11856.21|11856.21|11854.56|11854.56|0
1607070080000|2020-12-04 08:21:20|11855.8|11855.8|11855.47|11855.47|11856|11856|11855.47|11855.47|0
1607070100000|2020-12-04 08:21:40|11855.85|11855.85|11855.47|11855.47|11855.85|11855.85|11855.47|11855.47|0
1607070110000|2020-12-04 08:21:50|11855.85|11855.85|11855.33|11855.33|11856.09|11856.09|11855.27|11855.27|0
1607070120000|2020-12-04 08:22:00|11854.99|11854.99|11858.02|11858.02|11858.02|11858.02|11854.99|11854.99|0
1607070130000|2020-12-04 08:22:10|11858.21|11858.21|11857.73|11857.73|11858.21|11858.21|11857.73|11857.73|0
1607070140000|2020-12-04 08:22:20|11858.58|11858.58|11859.86|11859.86|11861.01|11861.01|11858.58|11858.58|0
1607070160000|2020-12-04 08:22:40|11860.68|11860.68|11861.06|11861.06|11861.06|11861.06|11860.68|11860.68|0
1607070170000|2020-12-04 08:22:50|11862.51|11862.51|11865.76|11865.76|11865.76|11865.76|11861.64|11861.64|0
1607070180000|2020-12-04 08:23:00|11865.96|11865.96|11864.91|11864.91|11866.36|11866.36|11864.79|11864.79|0
1607070190000|2020-12-04 08:23:10|11864.71|11864.71|11865.07|11865.07|11865.07|11865.07|11864.71|11864.71|0
1607070200000|2020-12-04 08:23:20|11864.87|11864.87|11867.55|11867.55|11867.55|11867.55|11864.87|11864.87|0
1607070210000|2020-12-04 08:23:30|11867.41|11867.41|11870.71|11870.71|11870.71|11870.71|11867.41|11867.41|0
1607070220000|2020-12-04 08:23:40|11870.64|11870.64|11873.46|11873.46|11873.46|11873.46|11870.64|11870.64|0
1607070230000|2020-12-04 08:23:50|11873.18|11873.18|11875.53|11875.53|11875.53|11875.53|11873.18|11873.18|0
1607070240000|2020-12-04 08:24:00|11875.8|11875.8|11877.09|11877.09|11877.09|11877.09|11875.8|11875.8|0
1607070250000|2020-12-04 08:24:10|11875.45|11875.45|11874.62|11874.62|11875.45|11875.45|11874.62|11874.62|0
1607070260000|2020-12-04 08:24:20|11874|11874|11876.03|11876.03|11876.03|11876.03|11874|11874|0
1607070270000|2020-12-04 08:24:30|11875.79|11875.79|11877.51|11877.51|11877.51|11877.51|11875.79|11875.79|0
1607070280000|2020-12-04 08:24:40|11876.57|11876.57|11876.34|11876.34|11876.57|11876.57|11876.34|11876.34|0
1607070290000|2020-12-04 08:24:50|11876.07|11876.07|11873.46|11873.46|11876.07|11876.07|11873.46|11873.46|0
1607070300000|2020-12-04 08:25:00|11873.68|11873.68|11872.17|11872.17|11873.82|11873.82|11872.17|11872.17|0
1607070310000|2020-12-04 08:25:10|11872.04|11872.04|11871.84|11871.84|11872.04|11872.04|11871.84|11871.84|0
1607070320000|2020-12-04 08:25:20|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|11871.77|0
1607070330000|2020-12-04 08:25:30|11872.72|11872.72|11876.67|11876.67|11876.67|11876.67|11872.72|11872.72|0
1607070340000|2020-12-04 08:25:40|11876.96|11876.96|11875.45|11875.45|11876.96|11876.96|11875.45|11875.45|0
1607070350000|2020-12-04 08:25:50|11875.26|11875.26|11874.88|11874.88|11875.26|11875.26|11874.88|11874.88|0
1607070370000|2020-12-04 08:26:10|11875.03|11875.03|11875.03|11875.03|11875.03|11875.03|11875.03|11875.03|0
1607070380000|2020-12-04 08:26:20|11875.17|11875.17|11875.26|11875.26|11875.26|11875.26|11875.17|11875.17|0
1607070390000|2020-12-04 08:26:30|11875.11|11875.11|11874.76|11874.76|11875.11|11875.11|11874.76|11874.76|0
1607070400000|2020-12-04 08:26:40|11874.39|11874.39|11874.53|11874.53|11874.53|11874.53|11874.39|11874.39|0
1607070420000|2020-12-04 08:27:00|11874.38|11874.38|11872.37|11872.37|11874.38|11874.38|11872.37|11872.37|0
1607070430000|2020-12-04 08:27:10|11873.11|11873.11|11874.06|11874.06|11874.06|11874.06|11873.11|11873.11|0
1607070450000|2020-12-04 08:27:30|11873.21|11873.21|11872.48|11872.48|11873.21|11873.21|11872.48|11872.48|0
1607070470000|2020-12-04 08:27:50|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|11872.63|0
1607070480000|2020-12-04 08:28:00|11872.03|11872.03|11871.9|11871.9|11872.03|11872.03|11871.9|11871.9|0
1607070490000|2020-12-04 08:28:10|11872.72|11872.72|11872.72|11872.72|11872.72|11872.72|11872.72|11872.72|0
1607070500000|2020-12-04 08:28:20|11872.55|11872.55|11872.55|11872.55|11872.55|11872.55|11872.55|11872.55|0
1607070510000|2020-12-04 08:28:30|11870.91|11870.91|11871.85|11871.85|11871.85|11871.85|11870.91|11870.91|0
1607070520000|2020-12-04 08:28:40|11871.61|11871.61|11871.61|11871.61|11871.61|11871.61|11871.61|11871.61|0
1607070550000|2020-12-04 08:29:10|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|0
1607070560000|2020-12-04 08:29:20|11871.2|11871.2|11871.49|11871.49|11871.49|11871.49|11871.2|11871.2|0
1607070580000|2020-12-04 08:29:40|11872.07|11872.07|11871.6|11871.6|11872.36|11872.36|11871.6|11871.6|0
1607070590000|2020-12-04 08:29:50|11872.45|11872.45|11873.61|11873.61|11873.61|11873.61|11872.07|11872.07|0
1607070600000|2020-12-04 08:30:00|11873.74|11873.74|11873.6|11873.6|11873.74|11873.74|11873.22|11873.22|0
1607070610000|2020-12-04 08:30:10|11873.89|11873.89|11874.04|11874.04|11874.04|11874.04|11873.89|11873.89|0
1607070620000|2020-12-04 08:30:20|11873.84|11873.84|11872.43|11872.43|11873.84|11873.84|11872.43|11872.43|0
1607070630000|2020-12-04 08:30:30|11872.2|11872.2|11872.2|11872.2|11872.2|11872.2|11872.2|11872.2|0
1607070640000|2020-12-04 08:30:40|11870.56|11870.56|11871.54|11871.54|11872.03|11872.03|11870.56|11870.56|0
1607070650000|2020-12-04 08:30:50|11870.71|11870.71|11867.62|11867.62|11870.71|11870.71|11867.62|11867.62|0
1607070660000|2020-12-04 08:31:00|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|11867.85|0
1607070670000|2020-12-04 08:31:10|11869.5|11869.5|11870.47|11870.47|11870.47|11870.47|11869.5|11869.5|0
1607070680000|2020-12-04 08:31:20|11871.2|11871.2|11874.14|11874.14|11874.14|11874.14|11871.2|11871.2|0
1607070690000|2020-12-04 08:31:30|11874.96|11874.96|11874.96|11874.96|11874.96|11874.96|11874.96|11874.96|0
1607070700000|2020-12-04 08:31:40|11874.63|11874.63|11875.02|11875.02|11875.02|11875.02|11874.63|11874.63|0
1607070710000|2020-12-04 08:31:50|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|11874.4|0
1607070720000|2020-12-04 08:32:00|11871.11|11871.11|11871.4|11871.4|11871.4|11871.4|11871.11|11871.11|0
1607070730000|2020-12-04 08:32:10|11871.59|11871.59|11873.33|11873.33|11873.33|11873.33|11871.59|11871.59|0
1607070740000|2020-12-04 08:32:20|11873.19|11873.19|11872.6|11872.6|11873.19|11873.19|11872.6|11872.6|0
1607070750000|2020-12-04 08:32:30|11873.06|11873.06|11872.8|11872.8|11873.21|11873.21|11872.8|11872.8|0
1607070760000|2020-12-04 08:32:40|11873.63|11873.63|11873.51|11873.51|11873.63|11873.63|11873.51|11873.51|0
1607070770000|2020-12-04 08:32:50|11873.38|11873.38|11873.82|11873.82|11873.82|11873.82|11873.38|11873.38|0
1607070780000|2020-12-04 08:33:00|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|0
1607070790000|2020-12-04 08:33:10|11875.3|11875.3|11875.3|11875.3|11875.3|11875.3|11875.3|11875.3|0
1607070800000|2020-12-04 08:33:20|11875.89|11875.89|11875.66|11875.66|11875.89|11875.89|11875.66|11875.66|0
1607070810000|2020-12-04 08:33:30|11875.36|11875.36|11875.36|11875.36|11875.36|11875.36|11875.36|11875.36|0
1607070820000|2020-12-04 08:33:40|11875.65|11875.65|11875.65|11875.65|11875.65|11875.65|11875.65|11875.65|0
1607070830000|2020-12-04 08:33:50|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|0
1607070840000|2020-12-04 08:34:00|11875.77|11875.77|11875.83|11875.83|11875.83|11875.83|11874.81|11874.81|0
1607070850000|2020-12-04 08:34:10|11877.07|11877.07|11876.79|11876.79|11877.43|11877.43|11876.62|11876.62|0
1607070860000|2020-12-04 08:34:20|11877.56|11877.56|11877.64|11877.64|11877.64|11877.64|11877.27|11877.27|0
1607070870000|2020-12-04 08:34:30|11876.96|11876.96|11876.73|11876.73|11876.96|11876.96|11876.73|11876.73|0
1607070880000|2020-12-04 08:34:40|11874.26|11874.26|11874.53|11874.53|11874.53|11874.53|11874.26|11874.26|0
1607070900000|2020-12-04 08:35:00|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|11874.46|0
1607070910000|2020-12-04 08:35:10|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|11875.28|0
1607070920000|2020-12-04 08:35:20|11875.76|11875.76|11875.76|11875.76|11875.76|11875.76|11875.76|11875.76|0
1607070930000|2020-12-04 08:35:30|11876.38|11876.38|11876.38|11876.38|11876.38|11876.38|11876.38|11876.38|0
1607070940000|2020-12-04 08:35:40|11875.81|11875.81|11875.81|11875.81|11875.81|11875.81|11875.81|11875.81|0
1607070950000|2020-12-04 08:35:50|11875.52|11875.52|11875.86|11875.86|11875.86|11875.86|11875.52|11875.52|0
1607070960000|2020-12-04 08:36:00|11876|11876|11877.65|11877.65|11877.65|11877.65|11876|11876|0
1607070970000|2020-12-04 08:36:10|11877.5|11877.5|11877.5|11877.5|11877.5|11877.5|11877.5|11877.5|0
1607070990000|2020-12-04 08:36:30|11877.65|11877.65|11877.85|11877.85|11877.85|11877.85|11877.65|11877.65|0
1607071000000|2020-12-04 08:36:40|11878.08|11878.08|11878.08|11878.08|11878.08|11878.08|11878.08|11878.08|0
1607071020000|2020-12-04 08:37:00|11878.18|11878.18|11878.17|11878.17|11878.65|11878.65|11877.98|11877.98|0
1607071030000|2020-12-04 08:37:10|11877.91|11877.91|11877.52|11877.52|11877.91|11877.91|11877.52|11877.52|0
1607071040000|2020-12-04 08:37:20|11877.96|11877.96|11879.11|11879.11|11879.11|11879.11|11877.96|11877.96|0
1607071050000|2020-12-04 08:37:30|11878.48|11878.48|11877.86|11877.86|11878.48|11878.48|11877.86|11877.86|0
1607071060000|2020-12-04 08:37:40|11877.96|11877.96|11874.37|11874.37|11877.96|11877.96|11874.37|11874.37|0
1607071070000|2020-12-04 08:37:50|11875.2|11875.2|11873.55|11873.55|11875.2|11875.2|11873.55|11873.55|0
1607071080000|2020-12-04 08:38:00|11873.78|11873.78|11873.55|11873.55|11873.84|11873.84|11873.55|11873.55|0
1607071090000|2020-12-04 08:38:10|11874.58|11874.58|11874.5|11874.5|11874.77|11874.77|11874.5|11874.5|0
1607071100000|2020-12-04 08:38:20|11877.79|11877.79|11876.19|11876.19|11877.79|11877.79|11876.19|11876.19|0
1607071140000|2020-12-04 08:39:00|11876.82|11876.82|11877.02|11877.02|11877.16|11877.16|11876.69|11876.69|0
1607071150000|2020-12-04 08:39:10|11876.2|11876.2|11877.09|11877.09|11877.09|11877.09|11876.2|11876.2|0
1607071170000|2020-12-04 08:39:30|11876.51|11876.51|11876.84|11876.84|11877.13|11877.13|11876.51|11876.51|0
1607071180000|2020-12-04 08:39:40|11877.14|11877.14|11877.14|11877.14|11877.14|11877.14|11877.14|11877.14|0
1607071190000|2020-12-04 08:39:50|11876.31|11876.31|11876.31|11876.31|11876.31|11876.31|11876.31|11876.31|0
1607071200000|2020-12-04 08:40:00|11876.94|11876.94|11877.02|11877.02|11877.02|11877.02|11876.94|11876.94|0
1607071220000|2020-12-04 08:40:20|11877.17|11877.17|11877.17|11877.17|11877.17|11877.17|11877.17|11877.17|0
1607071230000|2020-12-04 08:40:30|11877.75|11877.75|11877.75|11877.75|11877.75|11877.75|11877.75|11877.75|0
1607071240000|2020-12-04 08:40:40|11877.87|11877.87|11877.87|11877.87|11877.87|11877.87|11877.87|11877.87|0
1607071250000|2020-12-04 08:40:50|11877.72|11877.72|11877.72|11877.72|11877.72|11877.72|11877.72|11877.72|0
1607071260000|2020-12-04 08:41:00|11876.85|11876.85|11876.72|11876.72|11876.96|11876.96|11876.55|11876.55|0
1607071270000|2020-12-04 08:41:10|11877.31|11877.31|11877.31|11877.31|11877.31|11877.31|11877.31|11877.31|0
1607071280000|2020-12-04 08:41:20|11877.03|11877.03|11873.23|11873.23|11877.03|11877.03|11873|11873|0
1607071290000|2020-12-04 08:41:30|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|0
1607071300000|2020-12-04 08:41:40|11871.52|11871.52|11873.17|11873.17|11873.17|11873.17|11871.52|11871.52|0
1607071310000|2020-12-04 08:41:50|11872.34|11872.34|11871.37|11871.37|11872.34|11872.34|11871.37|11871.37|0
1607071320000|2020-12-04 08:42:00|11871.03|11871.03|11869.37|11869.37|11871.37|11871.37|11869.37|11869.37|0
1607071330000|2020-12-04 08:42:10|11869.71|11869.71|11869.71|11869.71|11869.71|11869.71|11869.71|11869.71|0
1607071350000|2020-12-04 08:42:30|11870|11870|11870|11870|11870|11870|11870|11870|0
1607071360000|2020-12-04 08:42:40|11870.83|11870.83|11870.14|11870.14|11870.83|11870.83|11870|11870|0
1607071370000|2020-12-04 08:42:50|11870.2|11870.2|11870.4|11870.4|11870.4|11870.4|11870.2|11870.2|0
1607071380000|2020-12-04 08:43:00|11870.52|11870.52|11871.46|11871.46|11871.57|11871.57|11870.52|11870.52|0
1607071390000|2020-12-04 08:43:10|11873.33|11873.33|11872.53|11872.53|11874.06|11874.06|11872.53|11872.53|0
1607071400000|2020-12-04 08:43:20|11872.41|11872.41|11872.76|11872.76|11872.76|11872.76|11872.41|11872.41|0
1607071410000|2020-12-04 08:43:30|11872.64|11872.64|11874.29|11874.29|11874.29|11874.29|11872.64|11872.64|0
1607071420000|2020-12-04 08:43:40|11874.4|11874.4|11874.64|11874.64|11874.64|11874.64|11874.4|11874.4|0
1607071430000|2020-12-04 08:43:50|11873.55|11873.55|11873.07|11873.07|11873.55|11873.55|11873.07|11873.07|0
1607071460000|2020-12-04 08:44:20|11872.49|11872.49|11872.78|11872.78|11872.78|11872.78|11872.49|11872.49|0
1607071470000|2020-12-04 08:44:30|11872.49|11872.49|11872.3|11872.3|11872.49|11872.49|11872.3|11872.3|0
1607071480000|2020-12-04 08:44:40|11871.94|11871.94|11871.94|11871.94|11871.94|11871.94|11871.94|11871.94|0
1607071490000|2020-12-04 08:44:50|11872.67|11872.67|11872.67|11872.67|11872.67|11872.67|11872.67|11872.67|0
1607071500000|2020-12-04 08:45:00|11872.48|11872.48|11872.29|11872.29|11872.48|11872.48|11872.29|11872.29|0
1607071520000|2020-12-04 08:45:20|11872.19|11872.19|11872.19|11872.19|11872.19|11872.19|11872.19|11872.19|0
1607071530000|2020-12-04 08:45:30|11873.84|11873.84|11874.04|11874.04|11874.04|11874.04|11873.84|11873.84|0
1607071540000|2020-12-04 08:45:40|11874.23|11874.23|11874.23|11874.23|11874.23|11874.23|11874.23|11874.23|0
1607071560000|2020-12-04 08:46:00|11872.59|11872.59|11871.75|11871.75|11872.59|11872.59|11871.21|11871.21|0
1607071570000|2020-12-04 08:46:10|11870.93|11870.93|11870.05|11870.05|11870.93|11870.93|11870.05|11870.05|0
1607071580000|2020-12-04 08:46:20|11870.15|11870.15|11870.56|11870.56|11870.56|11870.56|11870.15|11870.15|0
1607071590000|2020-12-04 08:46:30|11870.75|11870.75|11871.86|11871.86|11871.86|11871.86|11870.75|11870.75|0
1607071600000|2020-12-04 08:46:40|11872|11872|11872.14|11872.14|11872.14|11872.14|11872|11872|0
1607071610000|2020-12-04 08:46:50|11869.67|11869.67|11869.72|11869.72|11870.02|11870.02|11869.67|11869.67|0
1607071620000|2020-12-04 08:47:00|11870.01|11870.01|11870.18|11870.18|11870.35|11870.35|11870.01|11870.01|0
1607071640000|2020-12-04 08:47:20|11869.84|11869.84|11869.84|11869.84|11869.84|11869.84|11869.84|11869.84|0
1607071650000|2020-12-04 08:47:30|11869.55|11869.55|11868.82|11868.82|11869.55|11869.55|11868.82|11868.82|0
1607071660000|2020-12-04 08:47:40|11868.41|11868.41|11868.69|11868.69|11868.78|11868.78|11868.29|11868.29|0
1607071670000|2020-12-04 08:47:50|11869.07|11869.07|11868.04|11868.04|11869.07|11869.07|11868.04|11868.04|0
1607071720000|2020-12-04 08:48:40|11868.62|11868.62|11868.62|11868.62|11868.62|11868.62|11868.62|11868.62|0
1607071730000|2020-12-04 08:48:50|11868.74|11868.74|11868.74|11868.74|11868.74|11868.74|11868.74|11868.74|0
1607071740000|2020-12-04 08:49:00|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|11868.07|0
1607071750000|2020-12-04 08:49:10|11867.88|11867.88|11867.69|11867.69|11868.07|11868.07|11867.69|11867.69|0
1607071760000|2020-12-04 08:49:20|11867|11867|11867.29|11867.29|11867.29|11867.29|11867|11867|0
1607071770000|2020-12-04 08:49:30|11867.41|11867.41|11867.54|11867.54|11867.54|11867.54|11866.88|11866.88|0
1607071780000|2020-12-04 08:49:40|11868.36|11868.36|11868.36|11868.36|11868.36|11868.36|11868.36|11868.36|0
1607071800000|2020-12-04 08:50:00|11866.71|11866.71|11866.79|11866.79|11866.81|11866.81|11866.54|11866.54|0
1607071810000|2020-12-04 08:50:10|11866.62|11866.62|11866.62|11866.62|11866.62|11866.62|11866.62|11866.62|0
1607071820000|2020-12-04 08:50:20|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|11866.45|0
1607071830000|2020-12-04 08:50:30|11867.28|11867.28|11868.81|11868.81|11869.04|11869.04|11867.28|11867.28|0
1607071840000|2020-12-04 08:50:40|11868.08|11868.08|11867.84|11867.84|11868.08|11868.08|11867.84|11867.84|0
1607071860000|2020-12-04 08:51:00|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|0
1607071910000|2020-12-04 08:51:50|11866.57|11866.57|11865.97|11865.97|11866.57|11866.57|11865.97|11865.97|0
1607071920000|2020-12-04 08:52:00|11865.85|11865.85|11863.97|11863.97|11865.85|11865.85|11863.97|11863.97|0
1607071930000|2020-12-04 08:52:10|11863.73|11863.73|11863.22|11863.22|11863.73|11863.73|11863.22|11863.22|0
1607071940000|2020-12-04 08:52:20|11863.05|11863.05|11863.17|11863.17|11863.17|11863.17|11863.05|11863.05|0
1607071950000|2020-12-04 08:52:30|11863.34|11863.34|11863.34|11863.34|11863.34|11863.34|11863.34|11863.34|0
1607071960000|2020-12-04 08:52:40|11862.75|11862.75|11862.75|11862.75|11862.75|11862.75|11862.75|11862.75|0
1607071970000|2020-12-04 08:52:50|11862.58|11862.58|11862.58|11862.58|11862.58|11862.58|11862.22|11862.22|0
1607071990000|2020-12-04 08:53:10|11862.75|11862.75|11863.7|11863.7|11863.7|11863.7|11862.75|11862.75|0
1607072000000|2020-12-04 08:53:20|11863.35|11863.35|11862.61|11862.61|11863.35|11863.35|11862.61|11862.61|0
1607072010000|2020-12-04 08:53:30|11862.34|11862.34|11859.46|11859.46|11862.34|11862.34|11859.46|11859.46|0
1607072020000|2020-12-04 08:53:40|11859.36|11859.36|11858.82|11858.82|11859.36|11859.36|11858.82|11858.82|0
1607072030000|2020-12-04 08:53:50|11858.7|11858.7|11858.7|11858.7|11858.7|11858.7|11858.7|11858.7|0
1607072040000|2020-12-04 08:54:00|11858.94|11858.94|11856.09|11856.09|11858.94|11858.94|11856.09|11856.09|0
1607072050000|2020-12-04 08:54:10|11856.16|11856.16|11857.77|11857.77|11858.13|11858.13|11856.02|11856.02|0
1607072060000|2020-12-04 08:54:20|11857.65|11857.65|11857.41|11857.41|11857.65|11857.65|11857.41|11857.41|0
1607072070000|2020-12-04 08:54:30|11856.59|11856.59|11855.76|11855.76|11856.59|11856.59|11855.76|11855.76|0
1607072080000|2020-12-04 08:54:40|11854.94|11854.94|11854.74|11854.74|11854.94|11854.94|11854.74|11854.74|0
1607072090000|2020-12-04 08:54:50|11854.62|11854.62|11853.21|11853.21|11854.62|11854.62|11853.21|11853.21|0
1607072100000|2020-12-04 08:55:00|11853.08|11853.08|11853.21|11853.21|11853.21|11853.21|11853.08|11853.08|0
1607072110000|2020-12-04 08:55:10|11853.59|11853.59|11851.91|11851.91|11853.59|11853.59|11851.56|11851.56|0
1607072120000|2020-12-04 08:55:20|11852.04|11852.04|11852.6|11852.6|11852.6|11852.6|11851.66|11851.66|0
1607072130000|2020-12-04 08:55:30|11852.24|11852.24|11847.85|11847.85|11852.24|11852.24|11847.85|11847.85|0
1607072140000|2020-12-04 08:55:40|11847.97|11847.97|11847.97|11847.97|11847.97|11847.97|11847.97|11847.97|0
1607072180000|2020-12-04 08:56:20|11848.2|11848.2|11848.2|11848.2|11848.2|11848.2|11848.2|11848.2|0
1607072190000|2020-12-04 08:56:30|11849.1|11849.1|11847.92|11847.92|11849.24|11849.24|11847.92|11847.92|0
1607072200000|2020-12-04 08:56:40|11848.68|11848.68|11848.71|11848.71|11848.85|11848.85|11848.68|11848.68|0
1607072210000|2020-12-04 08:56:50|11848.59|11848.59|11848.59|11848.59|11848.59|11848.59|11848.59|11848.59|0
1607072220000|2020-12-04 08:57:00|11848.29|11848.29|11848.15|11848.15|11848.29|11848.29|11848.15|11848.15|0
1607072230000|2020-12-04 08:57:10|11847.68|11847.68|11847.68|11847.68|11847.97|11847.97|11847.68|11847.68|0
1607072240000|2020-12-04 08:57:20|11845.21|11845.21|11843.39|11843.39|11845.21|11845.21|11843.27|11843.27|0
1607072250000|2020-12-04 08:57:30|11842.81|11842.81|11843.1|11843.1|11843.1|11843.1|11842.81|11842.81|0
1607072260000|2020-12-04 08:57:40|11842.81|11842.81|11842.72|11842.72|11842.81|11842.81|11842.72|11842.72|0
1607072270000|2020-12-04 08:57:50|11842.92|11842.92|11843.05|11843.05|11843.05|11843.05|11842.92|11842.92|0
1607072280000|2020-12-04 08:58:00|11842.76|11842.76|11843.1|11843.1|11843.1|11843.1|11842.76|11842.76|0
1607072290000|2020-12-04 08:58:10|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|11843.39|0
1607072300000|2020-12-04 08:58:20|11843.58|11843.58|11845.37|11845.37|11845.37|11845.37|11842.9|11842.9|0
1607072310000|2020-12-04 08:58:30|11845.2|11845.2|11845.2|11845.2|11845.2|11845.2|11845.2|11845.2|0
1607072320000|2020-12-04 08:58:40|11845.39|11845.39|11845.39|11845.39|11845.75|11845.75|11845.39|11845.39|0
1607072330000|2020-12-04 08:58:50|11846.21|11846.21|11845.81|11845.81|11846.75|11846.75|11845.1|11845.1|0
1607072340000|2020-12-04 08:59:00|11847.45|11847.45|11847.98|11847.98|11847.98|11847.98|11847.45|11847.45|0
1607072350000|2020-12-04 08:59:10|11848.08|11848.08|11849.58|11849.58|11849.58|11849.58|11847.5|11847.5|0
1607072360000|2020-12-04 08:59:20|11850.05|11850.05|11850.05|11850.05|11850.05|11850.05|11850.05|11850.05|0
1607072370000|2020-12-04 08:59:30|11849.91|11849.91|11849.55|11849.55|11849.91|11849.91|11849.55|11849.55|0
1607072390000|2020-12-04 08:59:50|11849.83|11849.83|11849.54|11849.54|11849.83|11849.83|11849.54|11849.54|0
1607072400000|2020-12-04 09:00:00|11849.2|11849.2|11851.2|11851.2|11851.2|11851.2|11848.39|11848.39|0
1607072410000|2020-12-04 09:00:10|11850.96|11850.96|11851.59|11851.59|11851.59|11851.59|11850.67|11850.67|0
1607072420000|2020-12-04 09:00:20|11851.76|11851.76|11852.29|11852.29|11852.48|11852.48|11851.76|11851.76|0
1607072430000|2020-12-04 09:00:30|11852.54|11852.54|11850.9|11850.9|11852.54|11852.54|11850.9|11850.9|0
1607072460000|2020-12-04 09:01:00|11851.07|11851.07|11850.8|11850.8|11851.07|11851.07|11850.8|11850.8|0
1607072470000|2020-12-04 09:01:10|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|0
1607072480000|2020-12-04 09:01:20|11850.2|11850.2|11849.32|11849.32|11850.2|11850.2|11849.32|11849.32|0
1607072500000|2020-12-04 09:01:40|11847.67|11847.67|11848.01|11848.01|11848.01|11848.01|11847.67|11847.67|0
1607072510000|2020-12-04 09:01:50|11847.25|11847.25|11847.54|11847.54|11847.73|11847.73|11847.25|11847.25|0
1607072520000|2020-12-04 09:02:00|11846.86|11846.86|11849.71|11849.71|11849.71|11849.71|11846.86|11846.86|0
1607072530000|2020-12-04 09:02:10|11849.83|11849.83|11849.83|11849.83|11849.83|11849.83|11849.83|11849.83|0
1607072540000|2020-12-04 09:02:20|11849.64|11849.64|11849.45|11849.45|11849.64|11849.64|11849.45|11849.45|0
1607072550000|2020-12-04 09:02:30|11849.81|11849.81|11850.18|11850.18|11850.55|11850.55|11849.81|11849.81|0
1607072560000|2020-12-04 09:02:40|11850.79|11850.79|11850.6|11850.6|11850.79|11850.79|11850.6|11850.6|0
1607072570000|2020-12-04 09:02:50|11850.73|11850.73|11851.92|11851.92|11851.92|11851.92|11850.73|11850.73|0
1607072580000|2020-12-04 09:03:00|11851.78|11851.78|11854.97|11854.97|11854.97|11854.97|11851.78|11851.78|0
1607072590000|2020-12-04 09:03:10|11856.62|11856.62|11856.72|11856.72|11856.72|11856.72|11856.43|11856.43|0
1607072600000|2020-12-04 09:03:20|11856.93|11856.93|11857.1|11857.1|11857.24|11857.24|11856.93|11856.93|0
1607072610000|2020-12-04 09:03:30|11857.3|11857.3|11858.09|11858.09|11858.09|11858.09|11857.12|11857.12|0
1607072620000|2020-12-04 09:03:40|11858.66|11858.66|11860.04|11860.04|11860.04|11860.04|11858.66|11858.66|0
1607072630000|2020-12-04 09:03:50|11860.24|11860.24|11860.24|11860.24|11860.24|11860.24|11860.24|11860.24|0
1607072650000|2020-12-04 09:04:10|11859.62|11859.62|11860.2|11860.2|11860.2|11860.2|11859.62|11859.62|0
1607072670000|2020-12-04 09:04:30|11860.58|11860.58|11860.29|11860.29|11860.58|11860.58|11860.29|11860.29|0
1607072680000|2020-12-04 09:04:40|11859.91|11859.91|11861.18|11861.18|11861.55|11861.55|11859.91|11859.91|0
1607072690000|2020-12-04 09:04:50|11861.36|11861.36|11860.99|11860.99|11861.36|11861.36|11860.99|11860.99|0
1607072700000|2020-12-04 09:05:00|11861.12|11861.12|11860.61|11860.61|11861.12|11861.12|11860.48|11860.48|0
1607072710000|2020-12-04 09:05:10|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|11860.35|0
1607072720000|2020-12-04 09:05:20|11858.7|11858.7|11859.52|11859.52|11859.52|11859.52|11858.7|11858.7|0
1607072730000|2020-12-04 09:05:30|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|0
1607072750000|2020-12-04 09:05:50|11860.59|11860.59|11862.24|11862.24|11862.24|11862.24|11860.59|11860.59|0
1607072760000|2020-12-04 09:06:00|11863.06|11863.06|11862.38|11862.38|11863.06|11863.06|11862.38|11862.38|0
1607072770000|2020-12-04 09:06:10|11862.3|11862.3|11862.3|11862.3|11862.3|11862.3|11862.3|11862.3|0
1607072780000|2020-12-04 09:06:20|11863.17|11863.17|11863.17|11863.17|11863.17|11863.17|11863.17|11863.17|0
1607072790000|2020-12-04 09:06:30|11862.98|11862.98|11862.87|11862.87|11862.98|11862.98|11862.61|11862.61|0
1607072810000|2020-12-04 09:06:50|11862.96|11862.96|11862.78|11862.78|11863.08|11863.08|11862.78|11862.78|0
1607072840000|2020-12-04 09:07:20|11862.89|11862.89|11862.78|11862.78|11862.89|11862.89|11862.78|11862.78|0
1607072850000|2020-12-04 09:07:30|11862.63|11862.63|11862.62|11862.62|11863.29|11863.29|11862.34|11862.34|0
1607072860000|2020-12-04 09:07:40|11862.71|11862.71|11862.54|11862.54|11862.71|11862.71|11862.54|11862.54|0
1607072870000|2020-12-04 09:07:50|11862.65|11862.65|11865.12|11865.12|11865.12|11865.12|11862.65|11862.65|0
1607072880000|2020-12-04 09:08:00|11864.69|11864.69|11864.69|11864.69|11864.69|11864.69|11864.69|11864.69|0
1607072890000|2020-12-04 09:08:10|11865.51|11865.51|11865.51|11865.51|11865.51|11865.51|11865.51|11865.51|0
1607072900000|2020-12-04 09:08:20|11867.16|11867.16|11868.96|11868.96|11868.96|11868.96|11867.16|11867.16|0
1607072910000|2020-12-04 09:08:30|11868.77|11868.77|11869.22|11869.22|11869.59|11869.59|11868.77|11868.77|0
1607072920000|2020-12-04 09:08:40|11868.93|11868.93|11868.93|11868.93|11868.93|11868.93|11868.93|11868.93|0
1607072930000|2020-12-04 09:08:50|11869.1|11869.1|11871.86|11871.86|11871.86|11871.86|11869.1|11869.1|0
1607072940000|2020-12-04 09:09:00|11873.1|11873.1|11874.26|11874.26|11874.46|11874.46|11873.1|11873.1|0
1607072960000|2020-12-04 09:09:20|11874.35|11874.35|11874.52|11874.52|11875.26|11875.26|11874.05|11874.05|0
1607072970000|2020-12-04 09:09:30|11872.87|11872.87|11872.87|11872.87|11872.87|11872.87|11872.87|11872.87|0
1607072980000|2020-12-04 09:09:40|11873.02|11873.02|11873.6|11873.6|11873.6|11873.6|11873.02|11873.02|0
1607072990000|2020-12-04 09:09:50|11874.22|11874.22|11874.22|11874.22|11874.22|11874.22|11874.22|11874.22|0
1607073000000|2020-12-04 09:10:00|11874.51|11874.51|11874.85|11874.85|11874.85|11874.85|11874.51|11874.51|0
1607073010000|2020-12-04 09:10:10|11874.99|11874.99|11874.17|11874.17|11874.99|11874.99|11874.17|11874.17|0
1607073020000|2020-12-04 09:10:20|11874.53|11874.53|11874.92|11874.92|11874.92|11874.92|11874.53|11874.53|0
1607073030000|2020-12-04 09:10:30|11875.16|11875.16|11874.76|11874.76|11875.16|11875.16|11873.2|11873.2|0
1607073040000|2020-12-04 09:10:40|11874.69|11874.69|11873.48|11873.48|11874.69|11874.69|11873.48|11873.48|0
1607073060000|2020-12-04 09:11:00|11874.1|11874.1|11872.96|11872.96|11874.59|11874.59|11872.96|11872.96|0
1607073070000|2020-12-04 09:11:10|11873.05|11873.05|11873.14|11873.14|11873.14|11873.14|11873.05|11873.05|0
1607073080000|2020-12-04 09:11:20|11872.52|11872.52|11872.52|11872.52|11872.52|11872.52|11872.52|11872.52|0
1607073090000|2020-12-04 09:11:30|11872.29|11872.29|11872.29|11872.29|11872.29|11872.29|11872.29|11872.29|0
1607073110000|2020-12-04 09:11:50|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|0
1607073120000|2020-12-04 09:12:00|11872.78|11872.78|11873.49|11873.49|11873.49|11873.49|11872.78|11872.78|0
1607073130000|2020-12-04 09:12:10|11873.76|11873.76|11873.89|11873.89|11873.89|11873.89|11873.76|11873.76|0
1607073140000|2020-12-04 09:12:20|11873.6|11873.6|11872.97|11872.97|11873.6|11873.6|11872.97|11872.97|0
1607073150000|2020-12-04 09:12:30|11873.09|11873.09|11873.39|11873.39|11873.39|11873.39|11872.57|11872.57|0
1607073160000|2020-12-04 09:12:40|11873.32|11873.32|11872.18|11872.18|11873.42|11873.42|11871.71|11871.71|0
1607073170000|2020-12-04 09:12:50|11872.3|11872.3|11872.5|11872.5|11872.88|11872.88|11872.3|11872.3|0
1607073180000|2020-12-04 09:13:00|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|11872.21|0
1607073190000|2020-12-04 09:13:10|11872.11|11872.11|11872.18|11872.18|11872.21|11872.21|11872.02|11872.02|0
1607073220000|2020-12-04 09:13:40|11872.37|11872.37|11871.75|11871.75|11872.37|11872.37|11871.75|11871.75|0
1607073230000|2020-12-04 09:13:50|11871.13|11871.13|11870.69|11870.69|11871.13|11871.13|11870.69|11870.69|0
1607073250000|2020-12-04 09:14:10|11870.84|11870.84|11871.46|11871.46|11871.46|11871.46|11870.84|11870.84|0
1607073260000|2020-12-04 09:14:20|11871.82|11871.82|11870.89|11870.89|11872.54|11872.54|11870.89|11870.89|0
1607073270000|2020-12-04 09:14:30|11871.13|11871.13|11872.16|11872.16|11872.16|11872.16|11871.13|11871.13|0
1607073280000|2020-12-04 09:14:40|11872.09|11872.09|11870.08|11870.08|11872.09|11872.09|11870.08|11870.08|0
1607073290000|2020-12-04 09:14:50|11869.88|11869.88|11870.22|11870.22|11870.91|11870.91|11869.88|11869.88|0
1607073300000|2020-12-04 09:15:00|11870.34|11870.34|11869.33|11869.33|11870.34|11870.34|11869.33|11869.33|0
1607073310000|2020-12-04 09:15:10|11869.48|11869.48|11869.33|11869.33|11869.48|11869.48|11869.33|11869.33|0
1607073320000|2020-12-04 09:15:20|11869.22|11869.22|11868.53|11868.53|11869.38|11869.38|11868.53|11868.53|0
1607073330000|2020-12-04 09:15:30|11868.63|11868.63|11868.51|11868.51|11868.63|11868.63|11868.51|11868.51|0
1607073360000|2020-12-04 09:16:00|11868.04|11868.04|11871.18|11871.18|11871.18|11871.18|11867.89|11867.89|0
1607073370000|2020-12-04 09:16:10|11870.5|11870.5|11870.5|11870.5|11870.5|11870.5|11870.5|11870.5|0
1607073380000|2020-12-04 09:16:20|11870.41|11870.41|11871.11|11871.11|11871.23|11871.23|11870.41|11870.41|0
1607073390000|2020-12-04 09:16:30|11870.53|11870.53|11871.11|11871.11|11871.11|11871.11|11870.53|11870.53|0
1607073410000|2020-12-04 09:16:50|11871.35|11871.35|11871.23|11871.23|11871.35|11871.35|11871.23|11871.23|0
1607073420000|2020-12-04 09:17:00|11871.57|11871.57|11871.57|11871.57|11871.57|11871.57|11871.57|11871.57|0
1607073430000|2020-12-04 09:17:10|11871.72|11871.72|11871.72|11871.72|11871.72|11871.72|11871.72|11871.72|0
1607073440000|2020-12-04 09:17:20|11871.62|11871.62|11872.06|11872.06|11872.06|11872.06|11871.62|11871.62|0
1607073450000|2020-12-04 09:17:30|11872.42|11872.42|11872.19|11872.19|11872.42|11872.42|11872.19|11872.19|0
1607073470000|2020-12-04 09:17:50|11872.3|11872.3|11872.3|11872.3|11872.3|11872.3|11872.3|11872.3|0
1607073480000|2020-12-04 09:18:00|11872.13|11872.13|11872.43|11872.43|11872.43|11872.43|11872.13|11872.13|0
1607073500000|2020-12-04 09:18:20|11871.6|11871.6|11871.6|11871.6|11871.6|11871.6|11871.6|11871.6|0
1607073510000|2020-12-04 09:18:30|11870.36|11870.36|11870.36|11870.36|11870.36|11870.36|11870.36|11870.36|0
1607073530000|2020-12-04 09:18:50|11869.53|11869.53|11869.53|11869.53|11869.53|11869.53|11869.53|11869.53|0
1607073540000|2020-12-04 09:19:00|11870.16|11870.16|11870.04|11870.04|11870.16|11870.16|11870.04|11870.04|0
1607073550000|2020-12-04 09:19:10|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|0
1607073560000|2020-12-04 09:19:20|11869.49|11869.49|11869.11|11869.11|11869.49|11869.49|11869.11|11869.11|0
1607073570000|2020-12-04 09:19:30|11869.3|11869.3|11872.57|11872.57|11872.57|11872.57|11869.3|11869.3|0
1607073580000|2020-12-04 09:19:40|11872.23|11872.23|11871.96|11871.96|11872.23|11872.23|11871.96|11871.96|0
1607073590000|2020-12-04 09:19:50|11872.3|11872.3|11872.58|11872.58|11872.58|11872.58|11872.3|11872.3|0
1607073600000|2020-12-04 09:20:00|11872.95|11872.95|11873.31|11873.31|11873.31|11873.31|11872.95|11872.95|0
1607073610000|2020-12-04 09:20:10|11872.85|11872.85|11872.3|11872.3|11872.85|11872.85|11870.77|11870.77|0
1607073620000|2020-12-04 09:20:20|11872.11|11872.11|11871.74|11871.74|11872.11|11872.11|11871.74|11871.74|0
1607073630000|2020-12-04 09:20:30|11871.5|11871.5|11871.5|11871.5|11871.5|11871.5|11871.5|11871.5|0
1607073640000|2020-12-04 09:20:40|11871.38|11871.38|11870.26|11870.26|11871.38|11871.38|11870.26|11870.26|0
1607073650000|2020-12-04 09:20:50|11870.02|11870.02|11870.02|11870.02|11870.02|11870.02|11870.02|11870.02|0
1607073660000|2020-12-04 09:21:00|11870.84|11870.84|11870.84|11870.84|11870.84|11870.84|11870.84|11870.84|0
1607073670000|2020-12-04 09:21:10|11872.49|11872.49|11872.3|11872.3|11872.49|11872.49|11872.3|11872.3|0
1607073690000|2020-12-04 09:21:30|11872.87|11872.87|11872.87|11872.87|11872.87|11872.87|11872.87|11872.87|0
1607073700000|2020-12-04 09:21:40|11873.24|11873.24|11872.87|11872.87|11873.24|11873.24|11872.87|11872.87|0
1607073710000|2020-12-04 09:21:50|11871.22|11871.22|11867.88|11867.88|11871.22|11871.22|11867.88|11867.88|0
1607073720000|2020-12-04 09:22:00|11868.12|11868.12|11868.17|11868.17|11868.17|11868.17|11868|11868|0
1607073730000|2020-12-04 09:22:10|11868.29|11868.29|11868.29|11868.29|11868.29|11868.29|11868.29|11868.29|0
1607073750000|2020-12-04 09:22:30|11868.09|11868.09|11868.02|11868.02|11868.09|11868.09|11867.89|11867.89|0
1607073770000|2020-12-04 09:22:50|11867.88|11867.88|11867.88|11867.88|11867.88|11867.88|11867.88|11867.88|0
1607073800000|2020-12-04 09:23:20|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|0
1607073820000|2020-12-04 09:23:40|11866.3|11866.3|11866.23|11866.23|11866.3|11866.3|11866.23|11866.23|0
1607073830000|2020-12-04 09:23:50|11866.74|11866.74|11866.91|11866.91|11866.91|11866.91|11866.74|11866.74|0
1607073840000|2020-12-04 09:24:00|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|0
1607073860000|2020-12-04 09:24:20|11867.18|11867.18|11866.81|11866.81|11867.18|11867.18|11866.64|11866.64|0
1607073870000|2020-12-04 09:24:30|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|0
1607073910000|2020-12-04 09:25:10|11866.21|11866.21|11867.03|11867.03|11867.03|11867.03|11866.21|11866.21|0
1607073930000|2020-12-04 09:25:30|11867.2|11867.2|11867.03|11867.03|11867.61|11867.61|11867.03|11867.03|0
1607073940000|2020-12-04 09:25:40|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|11867.1|0
1607073950000|2020-12-04 09:25:50|11866.81|11866.81|11865.64|11865.64|11866.81|11866.81|11865.64|11865.64|0
1607073960000|2020-12-04 09:26:00|11865.41|11865.41|11864.82|11864.82|11865.41|11865.41|11864.82|11864.82|0
1607073970000|2020-12-04 09:26:10|11864.75|11864.75|11864.75|11864.75|11864.75|11864.75|11864.75|11864.75|0
1607073990000|2020-12-04 09:26:30|11863.9|11863.9|11864.89|11864.89|11864.89|11864.89|11863.9|11863.9|0
1607074000000|2020-12-04 09:26:40|11864.71|11864.71|11864.33|11864.33|11864.71|11864.71|11864.33|11864.33|0
1607074010000|2020-12-04 09:26:50|11863.95|11863.95|11863.95|11863.95|11863.95|11863.95|11863.95|11863.95|0
1607074030000|2020-12-04 09:27:10|11863.86|11863.86|11863.86|11863.86|11863.86|11863.86|11863.86|11863.86|0
1607074050000|2020-12-04 09:27:30|11863.98|11863.98|11865.55|11865.55|11865.55|11865.55|11863.98|11863.98|0
1607074060000|2020-12-04 09:27:40|11865.48|11865.48|11865.31|11865.31|11865.55|11865.55|11865.31|11865.31|0
1607074070000|2020-12-04 09:27:50|11865.04|11865.04|11865.04|11865.04|11865.04|11865.04|11865.04|11865.04|0
1607074080000|2020-12-04 09:28:00|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|11864.6|0
1607074130000|2020-12-04 09:28:50|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|0
1607074140000|2020-12-04 09:29:00|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|11863.49|0
1607074160000|2020-12-04 09:29:20|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|0
1607074170000|2020-12-04 09:29:30|11865.14|11865.14|11866.66|11866.66|11866.78|11866.78|11865.14|11865.14|0
1607074190000|2020-12-04 09:29:50|11866.38|11866.38|11866.38|11866.38|11866.38|11866.38|11866.38|11866.38|0
1607074200000|2020-12-04 09:30:00|11866.14|11866.14|11868.79|11868.79|11868.79|11868.79|11866.14|11866.14|0
1607074210000|2020-12-04 09:30:10|11868.91|11868.91|11869.23|11869.23|11869.23|11869.23|11868.91|11868.91|0
1607074230000|2020-12-04 09:30:30|11868.95|11868.95|11867.97|11867.97|11868.95|11868.95|11867.97|11867.97|0
1607074240000|2020-12-04 09:30:40|11867.6|11867.6|11867.26|11867.26|11867.6|11867.6|11867.26|11867.26|0
1607074270000|2020-12-04 09:31:10|11866.67|11866.67|11864.88|11864.88|11866.67|11866.67|11864.88|11864.88|0
1607074280000|2020-12-04 09:31:20|11865.02|11865.02|11865.06|11865.06|11865.06|11865.06|11864.68|11864.68|0
1607074300000|2020-12-04 09:31:40|11864.68|11864.68|11863.12|11863.12|11864.68|11864.68|11862.78|11862.78|0
1607074310000|2020-12-04 09:31:50|11861.97|11861.97|11861.97|11861.97|11861.97|11861.97|11861.97|11861.97|0
1607074320000|2020-12-04 09:32:00|11861.78|11861.78|11860.71|11860.71|11861.78|11861.78|11860.32|11860.32|0
1607074330000|2020-12-04 09:32:10|11860.09|11860.09|11859.65|11859.65|11860.09|11860.09|11859.65|11859.65|0
1607074340000|2020-12-04 09:32:20|11859.29|11859.29|11859.29|11859.29|11859.29|11859.29|11859.29|11859.29|0
1607074400000|2020-12-04 09:33:20|11859.55|11859.55|11859.67|11859.67|11859.8|11859.8|11859.42|11859.42|0
1607074440000|2020-12-04 09:34:00|11860.49|11860.49|11860.59|11860.59|11861.31|11861.31|11860.44|11860.44|0
1607074460000|2020-12-04 09:34:20|11861.83|11861.83|11865.55|11865.55|11865.55|11865.55|11861.83|11861.83|0
1607074470000|2020-12-04 09:34:30|11864.72|11864.72|11866.66|11866.66|11867.19|11867.19|11864.72|11864.72|0
1607074480000|2020-12-04 09:34:40|11866.54|11866.54|11866.54|11866.54|11866.54|11866.54|11866.54|11866.54|0
1607074500000|2020-12-04 09:35:00|11866.64|11866.64|11866.54|11866.54|11866.64|11866.64|11866.54|11866.54|0
1607074510000|2020-12-04 09:35:10|11867.37|11867.37|11867.37|11867.37|11867.37|11867.37|11867.37|11867.37|0
1607074530000|2020-12-04 09:35:30|11866.54|11866.54|11867.37|11867.37|11867.37|11867.37|11866.54|11866.54|0
1607074540000|2020-12-04 09:35:40|11866.54|11866.54|11867.37|11867.37|11867.37|11867.37|11866.54|11866.54|0
1607074560000|2020-12-04 09:36:00|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|0
1607074580000|2020-12-04 09:36:20|11867.83|11867.83|11867.76|11867.76|11867.83|11867.83|11867.76|11867.76|0
1607074590000|2020-12-04 09:36:30|11867.95|11867.95|11868.08|11868.08|11868.08|11868.08|11867.95|11867.95|0
1607074600000|2020-12-04 09:36:40|11868.31|11868.31|11868.31|11868.31|11868.31|11868.31|11868.31|11868.31|0
1607074610000|2020-12-04 09:36:50|11868.46|11868.46|11868.84|11868.84|11869.35|11869.35|11868.46|11868.46|0
1607074620000|2020-12-04 09:37:00|11868.67|11868.67|11868.52|11868.52|11868.96|11868.96|11868.52|11868.52|0
1607074630000|2020-12-04 09:37:10|11869.1|11869.1|11869.1|11869.1|11869.1|11869.1|11868.81|11868.81|0
1607074640000|2020-12-04 09:37:20|11868.66|11868.66|11868.37|11868.37|11868.66|11868.66|11868.37|11868.37|0
1607074680000|2020-12-04 09:38:00|11868.44|11868.44|11868.17|11868.17|11868.44|11868.44|11868.04|11868.04|0
1607074690000|2020-12-04 09:38:10|11868.04|11868.04|11867.85|11867.85|11868.04|11868.04|11867.85|11867.85|0
1607074700000|2020-12-04 09:38:20|11868.29|11868.29|11867.94|11867.94|11868.29|11868.29|11867.94|11867.94|0
1607074710000|2020-12-04 09:38:30|11868.08|11868.08|11867.65|11867.65|11868.08|11868.08|11867.65|11867.65|0
1607074720000|2020-12-04 09:38:40|11867.51|11867.51|11865.76|11865.76|11867.51|11867.51|11865.76|11865.76|0
1607074730000|2020-12-04 09:38:50|11867.41|11867.41|11869.06|11869.06|11869.06|11869.06|11867.41|11867.41|0
1607074740000|2020-12-04 09:39:00|11868.91|11868.91|11871.01|11871.01|11871.01|11871.01|11868.91|11868.91|0
1607074750000|2020-12-04 09:39:10|11870.64|11870.64|11870.54|11870.54|11870.64|11870.64|11870.54|11870.54|0
1607074760000|2020-12-04 09:39:20|11870.67|11870.67|11870.51|11870.51|11871.02|11871.02|11870.51|11870.51|0
1607074780000|2020-12-04 09:39:40|11870.8|11870.8|11871.51|11871.51|11871.51|11871.51|11870.8|11870.8|0
1607074790000|2020-12-04 09:39:50|11871.81|11871.81|11871.87|11871.87|11871.87|11871.87|11871.81|11871.81|0
1607074800000|2020-12-04 09:40:00|11872.24|11872.24|11874.48|11874.48|11875.28|11875.28|11872.24|11872.24|0
1607074810000|2020-12-04 09:40:10|11872.83|11872.83|11874.19|11874.19|11874.19|11874.19|11872.83|11872.83|0
1607074820000|2020-12-04 09:40:20|11876.06|11876.06|11878.68|11878.68|11878.68|11878.68|11876.06|11876.06|0
1607074830000|2020-12-04 09:40:30|11878.75|11878.75|11878.75|11878.75|11878.75|11878.75|11878.75|11878.75|0
1607074840000|2020-12-04 09:40:40|11878.6|11878.6|11877.98|11877.98|11878.6|11878.6|11877.98|11877.98|0
1607074850000|2020-12-04 09:40:50|11877.36|11877.36|11877.84|11877.84|11877.84|11877.84|11877.36|11877.36|0
1607074860000|2020-12-04 09:41:00|11877.11|11877.11|11877.45|11877.45|11877.45|11877.45|11877.11|11877.11|0
1607074870000|2020-12-04 09:41:10|11877.16|11877.16|11876.32|11876.32|11877.16|11877.16|11876.32|11876.32|0
1607074880000|2020-12-04 09:41:20|11876.44|11876.44|11875.1|11875.1|11876.99|11876.99|11875.1|11875.1|0
1607074890000|2020-12-04 09:41:30|11875.34|11875.34|11875.34|11875.34|11875.34|11875.34|11875.34|11875.34|0
1607074900000|2020-12-04 09:41:40|11875.11|11875.11|11874.58|11874.58|11875.11|11875.11|11874.58|11874.58|0
1607074910000|2020-12-04 09:41:50|11874.72|11874.72|11876.54|11876.54|11876.54|11876.54|11874.72|11874.72|0
1607074920000|2020-12-04 09:42:00|11876.41|11876.41|11877.13|11877.13|11877.13|11877.13|11876.41|11876.41|0
1607074930000|2020-12-04 09:42:10|11877.19|11877.19|11875.77|11875.77|11877.19|11877.19|11875.77|11875.77|0
1607074940000|2020-12-04 09:42:20|11875.53|11875.53|11875.06|11875.06|11875.53|11875.53|11875.06|11875.06|0
1607074950000|2020-12-04 09:42:30|11874.87|11874.87|11871.77|11871.77|11875.06|11875.06|11871.77|11871.77|0
1607074960000|2020-12-04 09:42:40|11871.6|11871.6|11871.18|11871.18|11871.6|11871.6|11870.78|11870.78|0
1607074970000|2020-12-04 09:42:50|11872|11872|11871.44|11871.44|11872|11872|11871.44|11871.44|0
1607074980000|2020-12-04 09:43:00|11871.63|11871.63|11871.48|11871.48|11871.63|11871.63|11871.48|11871.48|0
1607074990000|2020-12-04 09:43:10|11871.1|11871.1|11869.01|11869.01|11871.48|11871.48|11868.63|11868.63|0
1607075010000|2020-12-04 09:43:30|11869.3|11869.3|11869.98|11869.98|11870.12|11870.12|11869.3|11869.3|0
1607075020000|2020-12-04 09:43:40|11869.15|11869.15|11869|11869|11870.8|11870.8|11868.88|11868.88|0
1607075040000|2020-12-04 09:44:00|11869.29|11869.29|11869.81|11869.81|11869.81|11869.81|11869.29|11869.29|0
1607075050000|2020-12-04 09:44:10|11869.57|11869.57|11869.57|11869.57|11869.57|11869.57|11869.57|11869.57|0
1607075060000|2020-12-04 09:44:20|11869.72|11869.72|11868.87|11868.87|11869.87|11869.87|11868.87|11868.87|0
1607075070000|2020-12-04 09:44:30|11868.4|11868.4|11865.99|11865.99|11868.4|11868.4|11865.99|11865.99|0
1607075080000|2020-12-04 09:44:40|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|11865.85|0
1607075090000|2020-12-04 09:44:50|11866.08|11866.08|11866.09|11866.09|11868.57|11868.57|11866.08|11866.08|0
1607075100000|2020-12-04 09:45:00|11866.18|11866.18|11867.22|11867.22|11867.27|11867.27|11866.18|11866.18|0
1607075110000|2020-12-04 09:45:10|11867.46|11867.46|11874.45|11874.45|11874.48|11874.48|11867.46|11867.46|0
1607075120000|2020-12-04 09:45:20|11874.38|11874.38|11874.42|11874.42|11874.55|11874.55|11873.72|11873.72|0
1607075130000|2020-12-04 09:45:30|11875.44|11875.44|11877.32|11877.32|11877.95|11877.95|11875.44|11875.44|0
1607075140000|2020-12-04 09:45:40|11876.93|11876.93|11879.95|11879.95|11879.95|11879.95|11876.93|11876.93|0
1607075150000|2020-12-04 09:45:50|11880.32|11880.32|11880.55|11880.55|11880.67|11880.67|11879.71|11879.71|0
1607075160000|2020-12-04 09:46:00|11880.62|11880.62|11880.94|11880.94|11880.94|11880.94|11880.53|11880.53|0
1607075170000|2020-12-04 09:46:10|11881.09|11881.09|11881.38|11881.38|11881.38|11881.38|11881.09|11881.09|0
1607075180000|2020-12-04 09:46:20|11881.44|11881.44|11882.92|11882.92|11883.86|11883.86|11881.44|11881.44|0
1607075190000|2020-12-04 09:46:30|11882.44|11882.44|11881.81|11881.81|11882.79|11882.79|11881.68|11881.68|0
1607075200000|2020-12-04 09:46:40|11881.96|11881.96|11881.75|11881.75|11881.96|11881.96|11881.75|11881.75|0
1607075210000|2020-12-04 09:46:50|11881.98|11881.98|11883.57|11883.57|11883.57|11883.57|11881.98|11881.98|0
1607075220000|2020-12-04 09:47:00|11883.8|11883.8|11885.82|11885.82|11885.82|11885.82|11883.8|11883.8|0
1607075230000|2020-12-04 09:47:10|11886.11|11886.11|11887.14|11887.14|11887.23|11887.23|11885.05|11885.05|0
1607075240000|2020-12-04 09:47:20|11886.85|11886.85|11886.4|11886.4|11887.11|11887.11|11886.26|11886.26|0
1607075250000|2020-12-04 09:47:30|11885.58|11885.58|11884.9|11884.9|11886.55|11886.55|11884.08|11884.08|0
1607075260000|2020-12-04 09:47:40|11884.71|11884.71|11885.44|11885.44|11885.44|11885.44|11884.71|11884.71|0
1607075270000|2020-12-04 09:47:50|11885.09|11885.09|11888.1|11888.1|11888.92|11888.92|11885.09|11885.09|0
1607075280000|2020-12-04 09:48:00|11887.97|11887.97|11887.97|11887.97|11887.97|11887.97|11887.97|11887.97|0
1607075290000|2020-12-04 09:48:10|11887.73|11887.73|11887.73|11887.73|11887.73|11887.73|11887.73|11887.73|0
1607075300000|2020-12-04 09:48:20|11887.59|11887.59|11887.3|11887.3|11887.59|11887.59|11887.3|11887.3|0
1607075310000|2020-12-04 09:48:30|11885.65|11885.65|11886.9|11886.9|11886.9|11886.9|11885.65|11885.65|0
1607075320000|2020-12-04 09:48:40|11886.43|11886.43|11885.45|11885.45|11886.43|11886.43|11885.45|11885.45|0
1607075330000|2020-12-04 09:48:50|11885.74|11885.74|11887.39|11887.39|11887.39|11887.39|11885.74|11885.74|0
1607075340000|2020-12-04 09:49:00|11888.09|11888.09|11890.19|11890.19|11890.19|11890.19|11888.09|11888.09|0
1607075350000|2020-12-04 09:49:10|11891.01|11891.01|11890.63|11890.63|11891.01|11891.01|11890.19|11890.19|0
1607075360000|2020-12-04 09:49:20|11890.35|11890.35|11890.35|11890.35|11890.35|11890.35|11890.35|11890.35|0
1607075370000|2020-12-04 09:49:30|11890.95|11890.95|11891.24|11891.24|11891.24|11891.24|11890.95|11890.95|0
1607075380000|2020-12-04 09:49:40|11890.22|11890.22|11890.51|11890.51|11890.51|11890.51|11890.07|11890.07|0
1607075390000|2020-12-04 09:49:50|11890|11890|11890.44|11890.44|11890.44|11890.44|11890|11890|0
1607075400000|2020-12-04 09:50:00|11890.52|11890.52|11890.87|11890.87|11890.87|11890.87|11890|11890|0
1607075410000|2020-12-04 09:50:10|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|11890.59|0
1607075420000|2020-12-04 09:50:20|11891.27|11891.27|11888.89|11888.89|11891.27|11891.27|11888.89|11888.89|0
1607075430000|2020-12-04 09:50:30|11888.72|11888.72|11887.42|11887.42|11888.72|11888.72|11887.42|11887.42|0
1607075450000|2020-12-04 09:50:50|11887.18|11887.18|11887.3|11887.3|11887.3|11887.3|11887.18|11887.18|0
1607075460000|2020-12-04 09:51:00|11886.57|11886.57|11886.42|11886.42|11886.66|11886.66|11886.42|11886.42|0
1607075470000|2020-12-04 09:51:10|11886.22|11886.22|11885.07|11885.07|11886.22|11886.22|11884.95|11884.95|0
1607075490000|2020-12-04 09:51:30|11884.78|11884.78|11884.78|11884.78|11884.78|11884.78|11884.78|11884.78|0
1607075510000|2020-12-04 09:51:50|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|11884.58|0
1607075530000|2020-12-04 09:52:10|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|11885.02|0
1607075540000|2020-12-04 09:52:20|11884.19|11884.19|11885.02|11885.02|11885.02|11885.02|11884.19|11884.19|0
1607075550000|2020-12-04 09:52:30|11885.3|11885.3|11886.42|11886.42|11886.49|11886.49|11885.3|11885.3|0
1607075560000|2020-12-04 09:52:40|11885.99|11885.99|11885.99|11885.99|11885.99|11885.99|11885.99|11885.99|0
1607075570000|2020-12-04 09:52:50|11885.87|11885.87|11885.11|11885.11|11885.87|11885.87|11885.04|11885.04|0
1607075590000|2020-12-04 09:53:10|11885.04|11885.04|11884.95|11884.95|11885.04|11885.04|11884.95|11884.95|0
1607075600000|2020-12-04 09:53:20|11885.07|11885.07|11885.48|11885.48|11885.48|11885.48|11885.07|11885.07|0
1607075610000|2020-12-04 09:53:30|11887.12|11887.12|11885.01|11885.01|11887.12|11887.12|11884.19|11884.19|0
1607075620000|2020-12-04 09:53:40|11884.72|11884.72|11884.92|11884.92|11884.92|11884.92|11884.72|11884.72|0
1607075630000|2020-12-04 09:53:50|11885.07|11885.07|11884.98|11884.98|11885.21|11885.21|11884.98|11884.98|0
1607075640000|2020-12-04 09:54:00|11884.58|11884.58|11884.28|11884.28|11884.58|11884.58|11884.28|11884.28|0
1607075650000|2020-12-04 09:54:10|11884.4|11884.4|11884.4|11884.4|11884.4|11884.4|11884.4|11884.4|0
1607075660000|2020-12-04 09:54:20|11884.11|11884.11|11884.11|11884.11|11884.11|11884.11|11884.11|11884.11|0
1607075670000|2020-12-04 09:54:30|11884.56|11884.56|11885.28|11885.28|11885.28|11885.28|11884.56|11884.56|0
1607075680000|2020-12-04 09:54:40|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|0
1607075690000|2020-12-04 09:54:50|11884.82|11884.82|11884.94|11884.94|11884.94|11884.94|11884.82|11884.82|0
1607075700000|2020-12-04 09:55:00|11885.09|11885.09|11885.09|11885.09|11885.09|11885.09|11885.09|11885.09|0
1607075710000|2020-12-04 09:55:10|11884.27|11884.27|11885.09|11885.09|11885.09|11885.09|11884.27|11884.27|0
1607075720000|2020-12-04 09:55:20|11885.91|11885.91|11885.09|11885.09|11885.91|11885.91|11884.27|11884.27|0
1607075730000|2020-12-04 09:55:30|11885.67|11885.67|11885.67|11885.67|11885.67|11885.67|11885.67|11885.67|0
1607075750000|2020-12-04 09:55:50|11885.38|11885.38|11885.53|11885.53|11885.53|11885.53|11885.38|11885.38|0
1607075760000|2020-12-04 09:56:00|11886.35|11886.35|11887.38|11887.38|11887.78|11887.78|11886.35|11886.35|0
1607075770000|2020-12-04 09:56:10|11887.1|11887.1|11886.74|11886.74|11887.1|11887.1|11886.74|11886.74|0
1607075780000|2020-12-04 09:56:20|11886.65|11886.65|11886.28|11886.28|11886.65|11886.65|11886.28|11886.28|0
1607075790000|2020-12-04 09:56:30|11885.94|11885.94|11884.9|11884.9|11885.94|11885.94|11884.9|11884.9|0
1607075800000|2020-12-04 09:56:40|11885.07|11885.07|11883.04|11883.04|11885.07|11885.07|11883.04|11883.04|0
1607075810000|2020-12-04 09:56:50|11882.6|11882.6|11883.07|11883.07|11883.19|11883.19|11882.6|11882.6|0
1607075820000|2020-12-04 09:57:00|11881.9|11881.9|11881.76|11881.76|11881.9|11881.9|11880.94|11880.94|0
1607075830000|2020-12-04 09:57:10|11881.68|11881.68|11881.44|11881.44|11881.76|11881.76|11881.44|11881.44|0
1607075840000|2020-12-04 09:57:20|11881.06|11881.06|11880.86|11880.86|11881.06|11881.06|11880.86|11880.86|0
1607075850000|2020-12-04 09:57:30|11880.93|11880.93|11880.15|11880.15|11880.93|11880.93|11880.15|11880.15|0
1607075860000|2020-12-04 09:57:40|11880.98|11880.98|11880.55|11880.55|11881.09|11881.09|11880.41|11880.41|0
1607075870000|2020-12-04 09:57:50|11880.62|11880.62|11880.85|11880.85|11880.85|11880.85|11880.13|11880.13|0
1607075880000|2020-12-04 09:58:00|11881.13|11881.13|11882.22|11882.22|11882.22|11882.22|11880.71|11880.71|0
1607075890000|2020-12-04 09:58:10|11882.56|11882.56|11878.71|11878.71|11882.56|11882.56|11878.54|11878.54|0
1607075900000|2020-12-04 09:58:20|11878.63|11878.63|11878.63|11878.63|11878.63|11878.63|11878.63|11878.63|0
1607075910000|2020-12-04 09:58:30|11878.33|11878.33|11877.75|11877.75|11878.33|11878.33|11877.64|11877.64|0
1607075920000|2020-12-04 09:58:40|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|0
1607075930000|2020-12-04 09:58:50|11876.95|11876.95|11877.15|11877.15|11877.15|11877.15|11876.95|11876.95|0
1607075940000|2020-12-04 09:59:00|11877.35|11877.35|11878.17|11878.17|11878.17|11878.17|11877.35|11877.35|0
1607075970000|2020-12-04 09:59:30|11875.7|11875.7|11876.16|11876.16|11876.16|11876.16|11875.34|11875.34|0
1607075980000|2020-12-04 09:59:40|11876.04|11876.04|11876.14|11876.14|11876.14|11876.14|11875.68|11875.68|0
1607075990000|2020-12-04 09:59:50|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|0
1607076000000|2020-12-04 10:00:00|11875.68|11875.68|11875.63|11875.63|11876.12|11876.12|11875.63|11875.63|0
1607076010000|2020-12-04 10:00:10|11876.45|11876.45|11877.29|11877.29|11877.29|11877.29|11876.45|11876.45|0
1607076020000|2020-12-04 10:00:20|11877.42|11877.42|11878.58|11878.58|11878.58|11878.58|11877.42|11877.42|0
1607076030000|2020-12-04 10:00:30|11879.15|11879.15|11879.15|11879.15|11879.15|11879.15|11879.15|11879.15|0
1607076040000|2020-12-04 10:00:40|11879.62|11879.62|11879.34|11879.34|11879.62|11879.62|11879.34|11879.34|0
1607076050000|2020-12-04 10:00:50|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|11879.05|0
1607076060000|2020-12-04 10:01:00|11878.76|11878.76|11878.76|11878.76|11878.76|11878.76|11878.76|11878.76|0
1607076070000|2020-12-04 10:01:10|11878.47|11878.47|11878.54|11878.54|11878.76|11878.76|11878.47|11878.47|0
1607076080000|2020-12-04 10:01:20|11878.3|11878.3|11877.72|11877.72|11878.3|11878.3|11877.72|11877.72|0
1607076090000|2020-12-04 10:01:30|11877.33|11877.33|11875.98|11875.98|11877.33|11877.33|11875.98|11875.98|0
1607076120000|2020-12-04 10:02:00|11875.85|11875.85|11875.94|11875.94|11875.94|11875.94|11875.7|11875.7|0
1607076130000|2020-12-04 10:02:10|11875.6|11875.6|11874.62|11874.62|11875.6|11875.6|11874.62|11874.62|0
1607076140000|2020-12-04 10:02:20|11874.52|11874.52|11873.54|11873.54|11874.52|11874.52|11873.54|11873.54|0
1607076150000|2020-12-04 10:02:30|11873.91|11873.91|11874.14|11874.14|11874.14|11874.14|11873.91|11873.91|0
1607076160000|2020-12-04 10:02:40|11873.62|11873.62|11873.11|11873.11|11873.62|11873.62|11873.11|11873.11|0
1607076170000|2020-12-04 10:02:50|11872.53|11872.53|11868.23|11868.23|11872.53|11872.53|11868.23|11868.23|0
1607076180000|2020-12-04 10:03:00|11867.9|11867.9|11867.57|11867.57|11868.28|11868.28|11866.89|11866.89|0
1607076190000|2020-12-04 10:03:10|11867.34|11867.34|11867.34|11867.34|11867.34|11867.34|11867.34|11867.34|0
1607076200000|2020-12-04 10:03:20|11867.17|11867.17|11867.17|11867.17|11867.32|11867.32|11867.17|11867.17|0
1607076210000|2020-12-04 10:03:30|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|0
1607076220000|2020-12-04 10:03:40|11868.69|11868.69|11868.32|11868.32|11868.69|11868.69|11868.32|11868.32|0
1607076240000|2020-12-04 10:04:00|11868.65|11868.65|11868.65|11868.65|11868.65|11868.65|11868.65|11868.65|0
1607076250000|2020-12-04 10:04:10|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|0
1607076270000|2020-12-04 10:04:30|11869.05|11869.05|11869.05|11869.05|11869.05|11869.05|11869.05|11869.05|0
1607076280000|2020-12-04 10:04:40|11869.67|11869.67|11868.91|11868.91|11869.67|11869.67|11868.76|11868.76|0
1607076290000|2020-12-04 10:04:50|11869.11|11869.11|11869.54|11869.54|11869.54|11869.54|11869.11|11869.11|0
1607076300000|2020-12-04 10:05:00|11869.78|11869.78|11870.11|11870.11|11870.11|11870.11|11869.78|11869.78|0
1607076310000|2020-12-04 10:05:10|11869.98|11869.98|11870.11|11870.11|11870.11|11870.11|11869.98|11869.98|0
1607076320000|2020-12-04 10:05:20|11870.23|11870.23|11867.78|11867.78|11870.35|11870.35|11867.78|11867.78|0
1607076330000|2020-12-04 10:05:30|11868.22|11868.22|11870.34|11870.34|11870.34|11870.34|11868.22|11868.22|0
1607076340000|2020-12-04 10:05:40|11870.68|11870.68|11867.55|11867.55|11870.68|11870.68|11866.44|11866.44|0
1607076350000|2020-12-04 10:05:50|11867.82|11867.82|11867.82|11867.82|11867.82|11867.82|11867.82|11867.82|0
1607076360000|2020-12-04 10:06:00|11867|11867|11866.75|11866.75|11867.26|11867.26|11866.75|11866.75|0
1607076370000|2020-12-04 10:06:10|11866.99|11866.99|11865.97|11865.97|11866.99|11866.99|11865.34|11865.34|0
1607076380000|2020-12-04 10:06:20|11866.59|11866.59|11866.52|11866.52|11866.59|11866.59|11866.52|11866.52|0
1607076390000|2020-12-04 10:06:30|11866.91|11866.91|11867.04|11867.04|11867.04|11867.04|11866.91|11866.91|0
1607076400000|2020-12-04 10:06:40|11866.7|11866.7|11866.7|11866.7|11866.7|11866.7|11865.87|11865.87|0
1607076410000|2020-12-04 10:06:50|11867.52|11867.52|11867.52|11867.52|11867.52|11867.52|11867.52|11867.52|0
1607076420000|2020-12-04 10:07:00|11867.64|11867.64|11866.39|11866.39|11867.64|11867.64|11866.39|11866.39|0
1607076430000|2020-12-04 10:07:10|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|0
1607076440000|2020-12-04 10:07:20|11867.42|11867.42|11867.42|11867.42|11867.42|11867.42|11867.42|11867.42|0
1607076450000|2020-12-04 10:07:30|11867.86|11867.86|11867.27|11867.27|11867.86|11867.86|11867.27|11867.27|0
1607076480000|2020-12-04 10:08:00|11868.51|11868.51|11871|11871|11871|11871|11868.51|11868.51|0
1607076490000|2020-12-04 10:08:10|11871.27|11871.27|11871.44|11871.44|11871.44|11871.44|11871.27|11871.27|0
1607076500000|2020-12-04 10:08:20|11871.2|11871.2|11871.33|11871.33|11871.33|11871.33|11871.2|11871.2|0
1607076510000|2020-12-04 10:08:30|11871.6|11871.6|11871.6|11871.6|11871.6|11871.6|11871.6|11871.6|0
1607076520000|2020-12-04 10:08:40|11871.93|11871.93|11872.75|11872.75|11872.75|11872.75|11871.93|11871.93|0
1607076530000|2020-12-04 10:08:50|11872.62|11872.62|11873|11873|11873|11873|11872.62|11872.62|0
1607076540000|2020-12-04 10:09:00|11873.1|11873.1|11873.83|11873.83|11873.83|11873.83|11873.1|11873.1|0
1607076550000|2020-12-04 10:09:10|11874.65|11874.65|11875.51|11875.51|11875.51|11875.51|11874.65|11874.65|0
1607076560000|2020-12-04 10:09:20|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|0
1607076570000|2020-12-04 10:09:30|11875.88|11875.88|11875.8|11875.8|11875.88|11875.88|11875.8|11875.8|0
1607076580000|2020-12-04 10:09:40|11875.73|11875.73|11875.73|11875.73|11875.73|11875.73|11875.73|11875.73|0
1607076590000|2020-12-04 10:09:50|11875.53|11875.53|11876.16|11876.16|11876.16|11876.16|11875.53|11875.53|0
1607076630000|2020-12-04 10:10:30|11876.25|11876.25|11876.78|11876.78|11876.78|11876.78|11876.25|11876.25|0
1607076640000|2020-12-04 10:10:40|11877.6|11877.6|11878.43|11878.43|11878.43|11878.43|11877.6|11877.6|0
1607076660000|2020-12-04 10:11:00|11878.13|11878.13|11878.49|11878.49|11878.49|11878.49|11878.13|11878.13|0
1607076670000|2020-12-04 10:11:10|11878.83|11878.83|11878.94|11878.94|11879.06|11879.06|11878.83|11878.83|0
1607076680000|2020-12-04 10:11:20|11878.36|11878.36|11878.36|11878.36|11878.36|11878.36|11878.36|11878.36|0
1607076690000|2020-12-04 10:11:30|11878.65|11878.65|11878.83|11878.83|11878.95|11878.95|11878.65|11878.65|0
1607076700000|2020-12-04 10:11:40|11879.03|11879.03|11878.21|11878.21|11879.03|11879.03|11877.39|11877.39|0
1607076720000|2020-12-04 10:12:00|11878.83|11878.83|11878.49|11878.49|11878.83|11878.83|11878.49|11878.49|0
1607076730000|2020-12-04 10:12:10|11878.37|11878.37|11878.37|11878.37|11878.37|11878.37|11878.37|11878.37|0
1607076740000|2020-12-04 10:12:20|11877.55|11877.55|11877.55|11877.55|11877.55|11877.55|11877.55|11877.55|0
1607076750000|2020-12-04 10:12:30|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|11877.7|0
1607076760000|2020-12-04 10:12:40|11877.99|11877.99|11877.36|11877.36|11877.99|11877.99|11877.36|11877.36|0
1607076770000|2020-12-04 10:12:50|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|11877.25|0
1607076790000|2020-12-04 10:13:10|11877.39|11877.39|11877.17|11877.17|11877.39|11877.39|11877.17|11877.17|0
1607076800000|2020-12-04 10:13:20|11876.88|11876.88|11876.45|11876.45|11876.88|11876.88|11876.45|11876.45|0
1607076810000|2020-12-04 10:13:30|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|0
1607076820000|2020-12-04 10:13:40|11874.57|11874.57|11874.49|11874.49|11874.57|11874.57|11874.38|11874.38|0
1607076840000|2020-12-04 10:14:00|11875.32|11875.32|11876.07|11876.07|11876.07|11876.07|11875.32|11875.32|0
1607076850000|2020-12-04 10:14:10|11875.73|11875.73|11876.34|11876.34|11876.66|11876.66|11875.73|11875.73|0
1607076860000|2020-12-04 10:14:20|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|11876.78|0
1607076880000|2020-12-04 10:14:40|11875.96|11875.96|11875.08|11875.08|11875.96|11875.96|11875.08|11875.08|0
1607076890000|2020-12-04 10:14:50|11874.45|11874.45|11874.96|11874.96|11875.08|11875.08|11874.45|11874.45|0
1607076900000|2020-12-04 10:15:00|11875.3|11875.3|11874.91|11874.91|11875.3|11875.3|11874.91|11874.91|0
1607076910000|2020-12-04 10:15:10|11874.69|11874.69|11874.4|11874.4|11874.69|11874.69|11874.4|11874.4|0
1607076920000|2020-12-04 10:15:20|11874.65|11874.65|11875.36|11875.36|11875.36|11875.36|11874.65|11874.65|0
1607076930000|2020-12-04 10:15:30|11875.72|11875.72|11875.72|11875.72|11875.72|11875.72|11875.72|11875.72|0
1607076940000|2020-12-04 10:15:40|11875.6|11875.6|11875.6|11875.6|11875.6|11875.6|11875.6|11875.6|0
1607076950000|2020-12-04 10:15:50|11876.42|11876.42|11875.6|11875.6|11876.42|11876.42|11875.6|11875.6|0
1607076960000|2020-12-04 10:16:00|11875.47|11875.47|11877.57|11877.57|11877.57|11877.57|11874.28|11874.28|0
1607076970000|2020-12-04 10:16:10|11877.93|11877.93|11877.65|11877.65|11877.93|11877.93|11877.65|11877.65|0
1607076980000|2020-12-04 10:16:20|11877.46|11877.46|11878.28|11878.28|11878.28|11878.28|11877.46|11877.46|0
1607076990000|2020-12-04 10:16:30|11878.11|11878.11|11878.23|11878.23|11878.23|11878.23|11878.11|11878.11|0
1607077000000|2020-12-04 10:16:40|11878.14|11878.14|11878.14|11878.14|11878.14|11878.14|11878.14|11878.14|0
1607077010000|2020-12-04 10:16:50|11878.97|11878.97|11878.36|11878.36|11879.18|11879.18|11878.36|11878.36|0
1607077020000|2020-12-04 10:17:00|11880.01|11880.01|11880.24|11880.24|11880.24|11880.24|11880.01|11880.01|0
1607077030000|2020-12-04 10:17:10|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|11879.56|0
1607077040000|2020-12-04 10:17:20|11879.44|11879.44|11879.26|11879.26|11879.44|11879.44|11879.19|11879.19|0
1607077060000|2020-12-04 10:17:40|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|11879.07|0
1607077080000|2020-12-04 10:18:00|11879.29|11879.29|11879.25|11879.25|11879.63|11879.63|11879.06|11879.06|0
1607077090000|2020-12-04 10:18:10|11878.78|11878.78|11878.78|11878.78|11878.78|11878.78|11878.78|11878.78|0
1607077100000|2020-12-04 10:18:20|11878.54|11878.54|11878.11|11878.11|11878.71|11878.71|11878.11|11878.11|0
1607077110000|2020-12-04 10:18:30|11875.64|11875.64|11877.44|11877.44|11877.56|11877.56|11875.64|11875.64|0
1607077120000|2020-12-04 10:18:40|11877.24|11877.24|11876.54|11876.54|11877.24|11877.24|11876.54|11876.54|0
1607077150000|2020-12-04 10:19:10|11874.07|11874.07|11874.2|11874.2|11874.2|11874.2|11874.07|11874.07|0
1607077170000|2020-12-04 10:19:30|11874.49|11874.49|11874.49|11874.49|11874.49|11874.49|11874.49|11874.49|0
1607077180000|2020-12-04 10:19:40|11874.58|11874.58|11874.06|11874.06|11874.58|11874.58|11874.06|11874.06|0
1607077190000|2020-12-04 10:19:50|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|11873.94|0
1607077200000|2020-12-04 10:20:00|11874.07|11874.07|11874.41|11874.41|11874.41|11874.41|11874.07|11874.07|0
1607077210000|2020-12-04 10:20:10|11875.24|11875.24|11877.46|11877.46|11877.46|11877.46|11875.24|11875.24|0
1607077220000|2020-12-04 10:20:20|11878.18|11878.18|11876.93|11876.93|11878.58|11878.58|11876.11|11876.11|0
1607077230000|2020-12-04 10:20:30|11876.79|11876.79|11876.55|11876.55|11876.79|11876.79|11876.55|11876.55|0
1607077250000|2020-12-04 10:20:50|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|11876.26|0
1607077260000|2020-12-04 10:21:00|11876.5|11876.5|11873.93|11873.93|11876.5|11876.5|11873.8|11873.8|0
1607077270000|2020-12-04 10:21:10|11874.75|11874.75|11875.58|11875.58|11875.58|11875.58|11874.75|11874.75|0
1607077280000|2020-12-04 10:21:20|11875.75|11875.75|11876|11876|11876|11876|11875.75|11875.75|0
1607077290000|2020-12-04 10:21:30|11876.29|11876.29|11876.25|11876.25|11876.52|11876.52|11876.17|11876.17|0
1607077300000|2020-12-04 10:21:40|11876.17|11876.17|11876.17|11876.17|11876.17|11876.17|11876.17|11876.17|0
1607077310000|2020-12-04 10:21:50|11876.08|11876.08|11876.37|11876.37|11876.37|11876.37|11876.08|11876.08|0
1607077320000|2020-12-04 10:22:00|11876.23|11876.23|11876.23|11876.23|11876.23|11876.23|11876.23|11876.23|0
1607077330000|2020-12-04 10:22:10|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|0
1607077340000|2020-12-04 10:22:20|11877.28|11877.28|11877.37|11877.37|11877.37|11877.37|11877.18|11877.18|0
1607077350000|2020-12-04 10:22:30|11877.66|11877.66|11877.45|11877.45|11877.74|11877.74|11877.45|11877.45|0
1607077370000|2020-12-04 10:22:50|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|11877.64|0
1607077380000|2020-12-04 10:23:00|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|11880.11|0
1607077390000|2020-12-04 10:23:10|11880|11880|11880.35|11880.35|11880.35|11880.35|11880|11880|0
1607077400000|2020-12-04 10:23:20|11880.46|11880.46|11881.09|11881.09|11881.09|11881.09|11880.46|11880.46|0
1607077410000|2020-12-04 10:23:30|11881.18|11881.18|11881.29|11881.29|11881.29|11881.29|11881.18|11881.18|0
1607077420000|2020-12-04 10:23:40|11881.99|11881.99|11881.99|11881.99|11882.11|11882.11|11881.99|11881.99|0
1607077430000|2020-12-04 10:23:50|11881.17|11881.17|11880.35|11880.35|11881.17|11881.17|11880.35|11880.35|0
1607077440000|2020-12-04 10:24:00|11880.48|11880.48|11880.78|11880.78|11880.78|11880.78|11880.48|11880.48|0
1607077450000|2020-12-04 10:24:10|11880.54|11880.54|11880.3|11880.3|11880.54|11880.54|11880.3|11880.3|0
1607077460000|2020-12-04 10:24:20|11879.94|11879.94|11879.65|11879.65|11879.94|11879.94|11879.65|11879.65|0
1607077470000|2020-12-04 10:24:30|11880.16|11880.16|11880.01|11880.01|11880.16|11880.16|11880.01|11880.01|0
1607077480000|2020-12-04 10:24:40|11879.62|11879.62|11879.84|11879.84|11879.84|11879.84|11879.62|11879.62|0
1607077510000|2020-12-04 10:25:10|11879.7|11879.7|11879.44|11879.44|11879.7|11879.7|11879.3|11879.3|0
1607077520000|2020-12-04 10:25:20|11879.17|11879.17|11879.17|11879.17|11879.17|11879.17|11879.17|11879.17|0
1607077530000|2020-12-04 10:25:30|11878.81|11878.81|11879.43|11879.43|11879.43|11879.43|11878.81|11878.81|0
1607077540000|2020-12-04 10:25:40|11879.24|11879.24|11878.73|11878.73|11879.24|11879.24|11878.11|11878.11|0
1607077550000|2020-12-04 10:25:50|11878.22|11878.22|11878.22|11878.22|11878.22|11878.22|11878.22|11878.22|0
1607077560000|2020-12-04 10:26:00|11878.1|11878.1|11878.36|11878.36|11878.36|11878.36|11878.1|11878.1|0
1607077570000|2020-12-04 10:26:10|11878.46|11878.46|11878.19|11878.19|11878.84|11878.84|11878.19|11878.19|0
1607077590000|2020-12-04 10:26:30|11878.07|11878.07|11877.15|11877.15|11878.07|11878.07|11877.15|11877.15|0
1607077600000|2020-12-04 10:26:40|11876.86|11876.86|11876.28|11876.28|11876.86|11876.86|11876.28|11876.28|0
1607077610000|2020-12-04 10:26:50|11876.37|11876.37|11876.37|11876.37|11876.37|11876.37|11876.37|11876.37|0
1607077620000|2020-12-04 10:27:00|11876.14|11876.14|11871.97|11871.97|11876.14|11876.14|11871.97|11871.97|0
1607077630000|2020-12-04 10:27:10|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|11871.21|0
1607077650000|2020-12-04 10:27:30|11870.39|11870.39|11870.39|11870.39|11870.39|11870.39|11870.39|11870.39|0
1607077660000|2020-12-04 10:27:40|11868.74|11868.74|11867.92|11867.92|11868.74|11868.74|11867.92|11867.92|0
1607077670000|2020-12-04 10:27:50|11868.05|11868.05|11868.05|11868.05|11868.05|11868.05|11868.05|11868.05|0
1607077710000|2020-12-04 10:28:30|11866.4|11866.4|11863.11|11863.11|11866.4|11866.4|11863.11|11863.11|0
1607077720000|2020-12-04 10:28:40|11862.82|11862.82|11860.95|11860.95|11862.82|11862.82|11860.95|11860.95|0
1607077730000|2020-12-04 10:28:50|11860.85|11860.85|11861.61|11861.61|11861.61|11861.61|11860.85|11860.85|0
1607077740000|2020-12-04 10:29:00|11861.49|11861.49|11861.49|11861.49|11861.49|11861.49|11861.49|11861.49|0
1607077760000|2020-12-04 10:29:20|11861.42|11861.42|11857.34|11857.34|11861.42|11861.42|11857.34|11857.34|0
1607077770000|2020-12-04 10:29:30|11858.17|11858.17|11857.34|11857.34|11858.17|11858.17|11857.34|11857.34|0
1607077780000|2020-12-04 10:29:40|11857.22|11857.22|11857.11|11857.11|11857.22|11857.22|11857.11|11857.11|0
1607077790000|2020-12-04 10:29:50|11856.28|11856.28|11855.29|11855.29|11856.28|11856.28|11855.29|11855.29|0
1607077800000|2020-12-04 10:30:00|11854.89|11854.89|11854.99|11854.99|11855.13|11855.13|11854.69|11854.69|0
1607077810000|2020-12-04 10:30:10|11855.18|11855.18|11855.18|11855.18|11855.54|11855.54|11855.18|11855.18|0
1607077820000|2020-12-04 10:30:20|11855.3|11855.3|11855.72|11855.72|11855.72|11855.72|11855.3|11855.3|0
1607077840000|2020-12-04 10:30:40|11855.86|11855.86|11855.86|11855.86|11855.86|11855.86|11855.86|11855.86|0
1607077850000|2020-12-04 10:30:50|11855.69|11855.69|11855.69|11855.69|11855.69|11855.69|11855.69|11855.69|0
1607077860000|2020-12-04 10:31:00|11855.45|11855.45|11854.92|11854.92|11855.62|11855.62|11854.92|11854.92|0
1607077880000|2020-12-04 10:31:20|11854.82|11854.82|11854.59|11854.59|11854.82|11854.82|11854.59|11854.59|0
1607077890000|2020-12-04 10:31:30|11854.47|11854.47|11854.35|11854.35|11854.47|11854.47|11854.35|11854.35|0
1607077910000|2020-12-04 10:31:50|11855.18|11855.18|11856|11856|11856|11856|11855.18|11855.18|0
1607077920000|2020-12-04 10:32:00|11855.88|11855.88|11855.76|11855.76|11855.88|11855.88|11855.76|11855.76|0
1607077940000|2020-12-04 10:32:20|11856.02|11856.02|11855.49|11855.49|11856.02|11856.02|11855.49|11855.49|0
1607077950000|2020-12-04 10:32:30|11855.36|11855.36|11854.04|11854.04|11855.36|11855.36|11854.04|11854.04|0
1607077960000|2020-12-04 10:32:40|11853.8|11853.8|11853.24|11853.24|11853.8|11853.8|11853.09|11853.09|0
1607077970000|2020-12-04 10:32:50|11852.78|11852.78|11853.48|11853.48|11853.48|11853.48|11852.78|11852.78|0
1607077980000|2020-12-04 10:33:00|11853.31|11853.31|11851.01|11851.01|11853.43|11853.43|11851.01|11851.01|0
1607077990000|2020-12-04 10:33:10|11850.64|11850.64|11849.7|11849.7|11850.64|11850.64|11849.61|11849.61|0
1607078010000|2020-12-04 10:33:30|11849.41|11849.41|11849.67|11849.67|11849.93|11849.93|11849.41|11849.41|0
1607078020000|2020-12-04 10:33:40|11849.76|11849.76|11849.79|11849.79|11849.92|11849.92|11849.69|11849.69|0
1607078030000|2020-12-04 10:33:50|11849.43|11849.43|11846.09|11846.09|11849.43|11849.43|11846.09|11846.09|0
1607078040000|2020-12-04 10:34:00|11846.67|11846.67|11846.67|11846.67|11846.67|11846.67|11846.67|11846.67|0
1607078050000|2020-12-04 10:34:10|11846.16|11846.16|11846.16|11846.16|11846.16|11846.16|11846.16|11846.16|0
1607078060000|2020-12-04 10:34:20|11845.65|11845.65|11845.06|11845.06|11845.65|11845.65|11845.06|11845.06|0
1607078070000|2020-12-04 10:34:30|11844.93|11844.93|11844.93|11844.93|11844.93|11844.93|11844.93|11844.93|0
1607078080000|2020-12-04 10:34:40|11845.01|11845.01|11845.44|11845.44|11845.44|11845.44|11844.93|11844.93|0
1607078090000|2020-12-04 10:34:50|11845.73|11845.73|11845.92|11845.92|11845.92|11845.92|11845.73|11845.73|0
1607078100000|2020-12-04 10:35:00|11846.21|11846.21|11847.51|11847.51|11847.51|11847.51|11846.21|11846.21|0
1607078130000|2020-12-04 10:35:30|11845.04|11845.04|11845.04|11845.04|11845.86|11845.86|11845.04|11845.04|0
1607078140000|2020-12-04 10:35:40|11846.69|11846.69|11847.51|11847.51|11847.51|11847.51|11844.22|11844.22|0
1607078150000|2020-12-04 10:35:50|11847.12|11847.12|11846.16|11846.16|11847.12|11847.12|11846.16|11846.16|0
1607078160000|2020-12-04 10:36:00|11845.8|11845.8|11844.6|11844.6|11845.8|11845.8|11843.78|11843.78|0
1607078180000|2020-12-04 10:36:20|11844.43|11844.43|11845.06|11845.06|11845.06|11845.06|11844.43|11844.43|0
1607078190000|2020-12-04 10:36:30|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|0
1607078210000|2020-12-04 10:36:50|11845.01|11845.01|11845.54|11845.54|11845.54|11845.54|11845.01|11845.01|0
1607078240000|2020-12-04 10:37:20|11845.83|11845.83|11845.83|11845.83|11845.83|11845.83|11845.83|11845.83|0
1607078260000|2020-12-04 10:37:40|11845.72|11845.72|11845.72|11845.72|11845.72|11845.72|11845.72|11845.72|0
1607078280000|2020-12-04 10:38:00|11845.84|11845.84|11847|11847|11847.47|11847.47|11845.84|11845.84|0
1607078290000|2020-12-04 10:38:10|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|11847.29|0
1607078300000|2020-12-04 10:38:20|11847.1|11847.1|11847.34|11847.34|11847.34|11847.34|11847.1|11847.1|0
1607078340000|2020-12-04 10:39:00|11847.47|11847.47|11847.09|11847.09|11847.53|11847.53|11847.09|11847.09|0
1607078350000|2020-12-04 10:39:10|11847.62|11847.62|11847.45|11847.45|11847.62|11847.62|11847.15|11847.15|0
1607078360000|2020-12-04 10:39:20|11847.74|11847.74|11847.4|11847.4|11847.74|11847.74|11847.4|11847.4|0
1607078370000|2020-12-04 10:39:30|11846.89|11846.89|11847.41|11847.41|11847.41|11847.41|11846.89|11846.89|0
1607078380000|2020-12-04 10:39:40|11847.33|11847.33|11847.32|11847.32|11847.33|11847.33|11846.51|11846.51|0
1607078390000|2020-12-04 10:39:50|11848.15|11848.15|11848.98|11848.98|11848.98|11848.98|11848.15|11848.15|0
1607078400000|2020-12-04 10:40:00|11849.47|11849.47|11849.42|11849.42|11849.57|11849.57|11848.45|11848.45|0
1607078410000|2020-12-04 10:40:10|11847.78|11847.78|11850.1|11850.1|11850.1|11850.1|11847.78|11847.78|0
1607078420000|2020-12-04 10:40:20|11849.28|11849.28|11850.39|11850.39|11850.39|11850.39|11849.28|11849.28|0
1607078430000|2020-12-04 10:40:30|11849.81|11849.81|11849.64|11849.64|11849.81|11849.81|11849.64|11849.64|0
1607078440000|2020-12-04 10:40:40|11849.35|11849.35|11848.48|11848.48|11849.35|11849.35|11848.48|11848.48|0
1607078450000|2020-12-04 10:40:50|11848.31|11848.31|11848.14|11848.14|11848.31|11848.31|11848.14|11848.14|0
1607078460000|2020-12-04 10:41:00|11847.97|11847.97|11848.14|11848.14|11848.14|11848.14|11847.97|11847.97|0
1607078470000|2020-12-04 10:41:10|11847.91|11847.91|11848.42|11848.42|11848.93|11848.93|11847.91|11847.91|0
1607078490000|2020-12-04 10:41:30|11848.55|11848.55|11848.61|11848.61|11848.61|11848.61|11848.31|11848.31|0
1607078520000|2020-12-04 10:42:00|11848.26|11848.26|11848.38|11848.38|11848.38|11848.38|11848.26|11848.26|0
1607078530000|2020-12-04 10:42:10|11848.45|11848.45|11848.38|11848.38|11848.45|11848.45|11848.38|11848.38|0
1607078560000|2020-12-04 10:42:40|11848.72|11848.72|11848.72|11848.72|11848.72|11848.72|11848.72|11848.72|0
1607078570000|2020-12-04 10:42:50|11848.96|11848.96|11848.84|11848.84|11848.96|11848.96|11848.84|11848.84|0
1607078590000|2020-12-04 10:43:10|11848.75|11848.75|11848.84|11848.84|11848.84|11848.84|11848.75|11848.75|0
1607078600000|2020-12-04 10:43:20|11848.94|11848.94|11848.61|11848.61|11849.29|11849.29|11848.61|11848.61|0
1607078610000|2020-12-04 10:43:30|11848.79|11848.79|11848.97|11848.97|11848.97|11848.97|11848.79|11848.79|0
1607078620000|2020-12-04 10:43:40|11849.79|11849.79|11853.74|11853.74|11854.56|11854.56|11848.8|11848.8|0
1607078630000|2020-12-04 10:43:50|11852.92|11852.92|11853.37|11853.37|11853.37|11853.37|11852.92|11852.92|0
1607078640000|2020-12-04 10:44:00|11853.23|11853.23|11852.4|11852.4|11853.23|11853.23|11852.4|11852.4|0
1607078650000|2020-12-04 10:44:10|11852.57|11852.57|11853.4|11853.4|11853.4|11853.4|11852.57|11852.57|0
1607078660000|2020-12-04 10:44:20|11852.57|11852.57|11852.96|11852.96|11852.96|11852.96|11852.57|11852.57|0
1607078670000|2020-12-04 10:44:30|11852.72|11852.72|11852.36|11852.36|11852.72|11852.72|11852.36|11852.36|0
1607078680000|2020-12-04 10:44:40|11852.43|11852.43|11853.44|11853.44|11853.44|11853.44|11852.32|11852.32|0
1607078690000|2020-12-04 10:44:50|11853.56|11853.56|11854.11|11854.11|11854.11|11854.11|11853.44|11853.44|0
1607078700000|2020-12-04 10:45:00|11854.28|11854.28|11855.31|11855.31|11855.97|11855.97|11854.28|11854.28|0
1607078710000|2020-12-04 10:45:10|11854.49|11854.49|11854.36|11854.36|11854.58|11854.58|11854.35|11854.35|0
1607078730000|2020-12-04 10:45:30|11853.53|11853.53|11853.24|11853.24|11853.53|11853.53|11853.24|11853.24|0
1607078740000|2020-12-04 10:45:40|11852.95|11852.95|11853.78|11853.78|11853.78|11853.78|11852.95|11852.95|0
1607078750000|2020-12-04 10:45:50|11852.95|11852.95|11852.69|11852.69|11853.05|11853.05|11852.69|11852.69|0
1607078760000|2020-12-04 10:46:00|11852.56|11852.56|11852.73|11852.73|11852.73|11852.73|11852.56|11852.56|0
1607078770000|2020-12-04 10:46:10|11852.97|11852.97|11853.91|11853.91|11853.91|11853.91|11852.97|11852.97|0
1607078780000|2020-12-04 10:46:20|11853.74|11853.74|11853.74|11853.74|11853.74|11853.74|11853.74|11853.74|0
1607078800000|2020-12-04 10:46:40|11854.56|11854.56|11855.62|11855.62|11855.62|11855.62|11854.56|11854.56|0
1607078810000|2020-12-04 10:46:50|11855.53|11855.53|11856|11856|11856|11856|11855.36|11855.36|0
1607078820000|2020-12-04 10:47:00|11855.66|11855.66|11855.85|11855.85|11855.85|11855.85|11855.66|11855.66|0
1607078830000|2020-12-04 10:47:10|11855.76|11855.76|11855.55|11855.55|11856|11856|11855.55|11855.55|0
1607078840000|2020-12-04 10:47:20|11855.38|11855.38|11855.21|11855.21|11855.38|11855.38|11855.21|11855.21|0
1607078860000|2020-12-04 10:47:40|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|0
1607078870000|2020-12-04 10:47:50|11855.41|11855.41|11853.93|11853.93|11855.58|11855.58|11853.93|11853.93|0
1607078880000|2020-12-04 10:48:00|11854|11854|11854|11854|11854|11854|11854|11854|0
1607078890000|2020-12-04 10:48:10|11853.32|11853.32|11853.32|11853.32|11853.32|11853.32|11853.32|11853.32|0
1607078900000|2020-12-04 10:48:20|11853.15|11853.15|11853.15|11853.15|11853.15|11853.15|11853.15|11853.15|0
1607078910000|2020-12-04 10:48:30|11853.02|11853.02|11853.02|11853.02|11853.02|11853.02|11853.02|11853.02|0
1607078920000|2020-12-04 10:48:40|11853.19|11853.19|11853.32|11853.32|11853.32|11853.32|11853.19|11853.19|0
1607078940000|2020-12-04 10:49:00|11853.81|11853.81|11853.81|11853.81|11853.81|11853.81|11853.81|11853.81|0
1607078950000|2020-12-04 10:49:10|11853.93|11853.93|11854.17|11854.17|11854.17|11854.17|11853.93|11853.93|0
1607078960000|2020-12-04 10:49:20|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|0
1607078970000|2020-12-04 10:49:30|11853.63|11853.63|11854.14|11854.14|11854.14|11854.14|11853.63|11853.63|0
1607078980000|2020-12-04 10:49:40|11854.29|11854.29|11854.44|11854.44|11854.44|11854.44|11854.29|11854.29|0
1607078990000|2020-12-04 10:49:50|11854.2|11854.2|11855.82|11855.82|11855.82|11855.82|11854.2|11854.2|0
1607079000000|2020-12-04 10:50:00|11856.16|11856.16|11855.8|11855.8|11856.16|11856.16|11855.8|11855.8|0
1607079010000|2020-12-04 10:50:10|11855.63|11855.63|11855.63|11855.63|11855.63|11855.63|11855.63|11855.63|0
1607079020000|2020-12-04 10:50:20|11855.74|11855.74|11854.81|11854.81|11855.74|11855.74|11854.57|11854.57|0
1607079040000|2020-12-04 10:50:40|11854.64|11854.64|11855.68|11855.68|11855.68|11855.68|11854.64|11854.64|0
1607079060000|2020-12-04 10:51:00|11855.21|11855.21|11855.21|11855.21|11855.21|11855.21|11855.21|11855.21|0
1607079070000|2020-12-04 10:51:10|11856.03|11856.03|11855.16|11855.16|11856.03|11856.03|11854.64|11854.64|0
1607079100000|2020-12-04 10:51:40|11855.02|11855.02|11856.03|11856.03|11856.03|11856.03|11855.02|11855.02|0
1607079120000|2020-12-04 10:52:00|11856.17|11856.17|11856.7|11856.7|11856.7|11856.7|11856.17|11856.17|0
1607079130000|2020-12-04 10:52:10|11856.34|11856.34|11855.93|11855.93|11856.34|11856.34|11855.93|11855.93|0
1607079140000|2020-12-04 10:52:20|11856.1|11856.1|11858.35|11858.35|11858.35|11858.35|11856.1|11856.1|0
1607079150000|2020-12-04 10:52:30|11857.73|11857.73|11857.11|11857.11|11857.73|11857.73|11857.11|11857.11|0
1607079160000|2020-12-04 10:52:40|11856.48|11856.48|11856.6|11856.6|11856.6|11856.6|11856.48|11856.48|0
1607079170000|2020-12-04 10:52:50|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|0
1607079180000|2020-12-04 10:53:00|11856.31|11856.31|11856.99|11856.99|11856.99|11856.99|11856.31|11856.31|0
1607079190000|2020-12-04 10:53:10|11857.67|11857.67|11858.25|11858.25|11858.25|11858.25|11857.67|11857.67|0
1607079200000|2020-12-04 10:53:20|11859.08|11859.08|11858.79|11858.79|11859.37|11859.37|11858.79|11858.79|0
1607079210000|2020-12-04 10:53:30|11858.91|11858.91|11858.91|11858.91|11858.91|11858.91|11858.91|11858.91|0
1607079220000|2020-12-04 10:53:40|11859.73|11859.73|11859.56|11859.56|11859.73|11859.73|11859.56|11859.56|0
1607079230000|2020-12-04 10:53:50|11859.85|11859.85|11859.05|11859.05|11859.85|11859.85|11859.05|11859.05|0
1607079240000|2020-12-04 10:54:00|11859.25|11859.25|11860.19|11860.19|11860.19|11860.19|11859.25|11859.25|0
1607079250000|2020-12-04 10:54:10|11860.53|11860.53|11860.53|11860.53|11860.53|11860.53|11860.53|11860.53|0
1607079270000|2020-12-04 10:54:30|11859.87|11859.87|11859.73|11859.73|11859.87|11859.87|11859.73|11859.73|0
1607079280000|2020-12-04 10:54:40|11859.87|11859.87|11859.87|11859.87|11859.87|11859.87|11859.87|11859.87|0
1607079310000|2020-12-04 10:55:10|11860.38|11860.38|11860.55|11860.55|11860.55|11860.55|11860.38|11860.38|0
1607079320000|2020-12-04 10:55:20|11860.48|11860.48|11858.01|11858.01|11860.48|11860.48|11858.01|11858.01|0
1607079350000|2020-12-04 10:55:50|11858.84|11858.84|11858.84|11858.84|11858.84|11858.84|11858.84|11858.84|0
1607079360000|2020-12-04 10:56:00|11859.13|11859.13|11859.6|11859.6|11859.6|11859.6|11859.13|11859.13|0
1607079370000|2020-12-04 10:56:10|11859.46|11859.46|11859.46|11859.46|11859.46|11859.46|11859.46|11859.46|0
1607079380000|2020-12-04 10:56:20|11859.17|11859.17|11860.68|11860.68|11860.8|11860.8|11858.93|11858.93|0
1607079390000|2020-12-04 10:56:30|11860.49|11860.49|11859.48|11859.48|11860.49|11860.49|11859.48|11859.48|0
1607079400000|2020-12-04 10:56:40|11859.24|11859.24|11859.65|11859.65|11859.65|11859.65|11859.24|11859.24|0
1607079410000|2020-12-04 10:56:50|11859.58|11859.58|11858.49|11858.49|11859.58|11859.58|11858.49|11858.49|0
1607079420000|2020-12-04 10:57:00|11858.37|11858.37|11858.37|11858.37|11858.37|11858.37|11858.37|11858.37|0
1607079440000|2020-12-04 10:57:20|11858.17|11858.17|11858.1|11858.1|11858.17|11858.17|11858.1|11858.1|0
1607079450000|2020-12-04 10:57:30|11858.01|11858.01|11857.63|11857.63|11858.01|11858.01|11857.54|11857.54|0
1607079460000|2020-12-04 10:57:40|11857.25|11857.25|11856.89|11856.89|11857.25|11857.25|11856.89|11856.89|0
1607079470000|2020-12-04 10:57:50|11857.08|11857.08|11857.08|11857.08|11857.08|11857.08|11857.08|11857.08|0
1607079480000|2020-12-04 10:58:00|11857.9|11857.9|11857.71|11857.71|11858.09|11858.09|11857.27|11857.27|0
1607079490000|2020-12-04 10:58:10|11856.82|11856.82|11855.04|11855.04|11856.82|11856.82|11855.04|11855.04|0
1607079500000|2020-12-04 10:58:20|11855.16|11855.16|11854.81|11854.81|11855.16|11855.16|11854.81|11854.81|0
1607079510000|2020-12-04 10:58:30|11854.74|11854.74|11855.21|11855.21|11855.31|11855.31|11854.6|11854.6|0
1607079520000|2020-12-04 10:58:40|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|11855.14|0
1607079530000|2020-12-04 10:58:50|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|11854.88|0
1607079540000|2020-12-04 10:59:00|11855.7|11855.7|11856.01|11856.01|11856.01|11856.01|11855.53|11855.53|0
1607079550000|2020-12-04 10:59:10|11856.25|11856.25|11855.92|11855.92|11856.25|11856.25|11855.92|11855.92|0
1607079560000|2020-12-04 10:59:20|11856.07|11856.07|11856.41|11856.41|11856.41|11856.41|11856.07|11856.07|0
1607079570000|2020-12-04 10:59:30|11856.88|11856.88|11857.33|11857.33|11857.33|11857.33|11856.88|11856.88|0
1607079580000|2020-12-04 10:59:40|11857.5|11857.5|11857.35|11857.35|11857.5|11857.5|11857.21|11857.21|0
1607079590000|2020-12-04 10:59:50|11857.44|11857.44|11855.33|11855.33|11857.44|11857.44|11855.33|11855.33|0
1607079600000|2020-12-04 11:00:00|11855.45|11855.45|11855.04|11855.04|11855.45|11855.45|11855.04|11855.04|0
1607079610000|2020-12-04 11:00:10|11852.57|11852.57|11852.62|11852.62|11852.62|11852.62|11852.1|11852.1|0
1607079630000|2020-12-04 11:00:30|11852.96|11852.96|11853.11|11853.11|11853.11|11853.11|11852.96|11852.96|0
1607079640000|2020-12-04 11:00:40|11853.25|11853.25|11853.54|11853.54|11853.54|11853.54|11853.25|11853.25|0
1607079650000|2020-12-04 11:00:50|11853.39|11853.39|11851.94|11851.94|11853.59|11853.59|11851.94|11851.94|0
1607079660000|2020-12-04 11:01:00|11853.59|11853.59|11853.59|11853.59|11853.59|11853.59|11853.59|11853.59|0
1607079670000|2020-12-04 11:01:10|11853.52|11853.52|11853.71|11853.71|11853.71|11853.71|11853.52|11853.52|0
1607079680000|2020-12-04 11:01:20|11853.8|11853.8|11853.66|11853.66|11853.8|11853.8|11853.66|11853.66|0
1607079690000|2020-12-04 11:01:30|11853.17|11853.17|11852.23|11852.23|11853.17|11853.17|11852.23|11852.23|0
1607079700000|2020-12-04 11:01:40|11851.84|11851.84|11851.48|11851.48|11851.84|11851.84|11851.48|11851.48|0
1607079710000|2020-12-04 11:01:50|11851.39|11851.39|11851.69|11851.69|11851.69|11851.69|11850.86|11850.86|0
1607079730000|2020-12-04 11:02:10|11851.35|11851.35|11851.95|11851.95|11851.95|11851.95|11851.01|11851.01|0
1607079760000|2020-12-04 11:02:40|11851.13|11851.13|11851.01|11851.01|11851.95|11851.95|11851.01|11851.01|0
1607079770000|2020-12-04 11:02:50|11851.2|11851.2|11852.84|11852.84|11852.84|11852.84|11851.2|11851.2|0
1607079780000|2020-12-04 11:03:00|11852.97|11852.97|11852.97|11852.97|11852.97|11852.97|11852.97|11852.97|0
1607079790000|2020-12-04 11:03:10|11852.83|11852.83|11852.83|11852.83|11852.83|11852.83|11852.83|11852.83|0
1607079800000|2020-12-04 11:03:20|11852|11852|11852.35|11852.35|11852.83|11852.83|11852|11852|0
1607079810000|2020-12-04 11:03:30|11852.08|11852.08|11852.27|11852.27|11852.27|11852.27|11852.08|11852.08|0
1607079820000|2020-12-04 11:03:40|11852.08|11852.08|11851.85|11851.85|11852.08|11852.08|11851.85|11851.85|0
1607079830000|2020-12-04 11:03:50|11850.4|11850.4|11850.4|11850.4|11850.4|11850.4|11850.17|11850.17|0
1607079850000|2020-12-04 11:04:10|11850.21|11850.21|11850.45|11850.45|11850.45|11850.45|11850.21|11850.21|0
1607079860000|2020-12-04 11:04:20|11850.19|11850.19|11850.36|11850.36|11850.36|11850.36|11850.19|11850.19|0
1607079870000|2020-12-04 11:04:30|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|11850.12|0
1607079880000|2020-12-04 11:04:40|11850.21|11850.21|11850.21|11850.21|11850.21|11850.21|11850.21|11850.21|0
1607079900000|2020-12-04 11:05:00|11850.31|11850.31|11851.17|11851.17|11851.17|11851.17|11850.31|11850.31|0
1607079910000|2020-12-04 11:05:10|11850.94|11850.94|11852.98|11852.98|11852.98|11852.98|11850.94|11850.94|0
1607079920000|2020-12-04 11:05:20|11853.1|11853.1|11852.93|11852.93|11853.22|11853.22|11852.93|11852.93|0
1607079930000|2020-12-04 11:05:30|11853.05|11853.05|11852.39|11852.39|11853.22|11853.22|11852.39|11852.39|0
1607079940000|2020-12-04 11:05:40|11853.01|11853.01|11853.01|11853.01|11853.01|11853.01|11853.01|11853.01|0
1607079950000|2020-12-04 11:05:50|11852.92|11852.92|11852.72|11852.72|11852.92|11852.92|11852.72|11852.72|0
1607079960000|2020-12-04 11:06:00|11852.82|11852.82|11852.82|11852.82|11852.82|11852.82|11852.82|11852.82|0
1607079970000|2020-12-04 11:06:10|11852.93|11852.93|11853.66|11853.66|11853.66|11853.66|11852.93|11852.93|0
1607079980000|2020-12-04 11:06:20|11853.75|11853.75|11853.75|11853.75|11853.75|11853.75|11853.75|11853.75|0
1607079990000|2020-12-04 11:06:30|11854.37|11854.37|11854.37|11854.37|11854.37|11854.37|11854.23|11854.23|0
1607080000000|2020-12-04 11:06:40|11854.28|11854.28|11854.08|11854.08|11854.37|11854.37|11854.08|11854.08|0
1607080010000|2020-12-04 11:06:50|11853.89|11853.89|11853.68|11853.68|11854.18|11854.18|11853.68|11853.68|0
1607080020000|2020-12-04 11:07:00|11853.48|11853.48|11853.13|11853.13|11853.48|11853.48|11853.13|11853.13|0
1607080030000|2020-12-04 11:07:10|11853.01|11853.01|11853.59|11853.59|11854.26|11854.26|11852.89|11852.89|0
1607080040000|2020-12-04 11:07:20|11853.46|11853.46|11853.55|11853.55|11853.55|11853.55|11853.46|11853.46|0
1607080050000|2020-12-04 11:07:30|11853.21|11853.21|11853.21|11853.21|11853.21|11853.21|11853.21|11853.21|0
1607080060000|2020-12-04 11:07:40|11853.4|11853.4|11853.64|11853.64|11853.64|11853.64|11853.4|11853.4|0
1607080070000|2020-12-04 11:07:50|11853.87|11853.87|11855.27|11855.27|11855.27|11855.27|11853.87|11853.87|0
1607080080000|2020-12-04 11:08:00|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|11854.93|0
1607080090000|2020-12-04 11:08:10|11854.84|11854.84|11854.84|11854.84|11854.84|11854.84|11854.84|11854.84|0
1607080100000|2020-12-04 11:08:20|11854.16|11854.16|11854.16|11854.16|11854.16|11854.16|11854.16|11854.16|0
1607080110000|2020-12-04 11:08:30|11853.96|11853.96|11853.63|11853.63|11853.96|11853.96|11853.63|11853.63|0
1607080120000|2020-12-04 11:08:40|11853.39|11853.39|11853.39|11853.39|11853.39|11853.39|11853.39|11853.39|0
1607080130000|2020-12-04 11:08:50|11853.15|11853.15|11853.55|11853.55|11853.69|11853.69|11853.15|11853.15|0
1607080140000|2020-12-04 11:09:00|11853.61|11853.61|11854.35|11854.35|11854.72|11854.72|11853.55|11853.55|0
1607080150000|2020-12-04 11:09:10|11855.18|11855.18|11855.18|11855.18|11855.18|11855.18|11855.18|11855.18|0
1607080160000|2020-12-04 11:09:20|11855.24|11855.24|11854.9|11854.9|11855.24|11855.24|11854.9|11854.9|0
1607080170000|2020-12-04 11:09:30|11855.29|11855.29|11854.91|11854.91|11855.49|11855.49|11854.91|11854.91|0
1607080190000|2020-12-04 11:09:50|11854.67|11854.67|11854.67|11854.67|11854.67|11854.67|11854.67|11854.67|0
1607080200000|2020-12-04 11:10:00|11854.74|11854.74|11853.57|11853.57|11854.74|11854.74|11853.57|11853.57|0
1607080210000|2020-12-04 11:10:10|11853.7|11853.7|11853.41|11853.41|11853.7|11853.7|11853.41|11853.41|0
1607080220000|2020-12-04 11:10:20|11853.54|11853.54|11853.47|11853.47|11853.84|11853.84|11853.47|11853.47|0
1607080230000|2020-12-04 11:10:30|11853.6|11853.6|11853.6|11853.6|11853.6|11853.6|11853.6|11853.6|0
1607080240000|2020-12-04 11:10:40|11852.78|11852.78|11853.55|11853.55|11853.67|11853.67|11852.78|11852.78|0
1607080250000|2020-12-04 11:10:50|11854.37|11854.37|11855.9|11855.9|11855.9|11855.9|11854.37|11854.37|0
1607080260000|2020-12-04 11:11:00|11856.13|11856.13|11856.25|11856.25|11856.25|11856.25|11855.9|11855.9|0
1607080270000|2020-12-04 11:11:10|11856.06|11856.06|11856|11856|11856.06|11856.06|11855.69|11855.69|0
1607080280000|2020-12-04 11:11:20|11855.81|11855.81|11856|11856|11856|11856|11855.81|11855.81|0
1607080290000|2020-12-04 11:11:30|11855.89|11855.89|11855.89|11855.89|11855.89|11855.89|11855.89|11855.89|0
1607080310000|2020-12-04 11:11:50|11855.75|11855.75|11855.69|11855.69|11855.75|11855.75|11855.69|11855.69|0
1607080320000|2020-12-04 11:12:00|11855.98|11855.98|11853.51|11853.51|11855.98|11855.98|11853.51|11853.51|0
1607080330000|2020-12-04 11:12:10|11853.39|11853.39|11853.15|11853.15|11853.39|11853.39|11853.15|11853.15|0
1607080350000|2020-12-04 11:12:30|11852.91|11852.91|11852.59|11852.59|11852.91|11852.91|11852.59|11852.59|0
1607080360000|2020-12-04 11:12:40|11852.51|11852.51|11852.51|11852.51|11852.51|11852.51|11852.51|11852.51|0
1607080370000|2020-12-04 11:12:50|11852.39|11852.39|11851.47|11851.47|11852.39|11852.39|11851.47|11851.47|0
1607080380000|2020-12-04 11:13:00|11850.65|11850.65|11850.73|11850.73|11850.73|11850.73|11850.65|11850.65|0
1607080390000|2020-12-04 11:13:10|11850.92|11850.92|11850.79|11850.79|11850.92|11850.92|11850.79|11850.79|0
1607080420000|2020-12-04 11:13:40|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|11850.41|0
1607080430000|2020-12-04 11:13:50|11850.79|11850.79|11849.97|11849.97|11850.79|11850.79|11849.14|11849.14|0
1607080440000|2020-12-04 11:14:00|11850.23|11850.23|11848.57|11848.57|11850.23|11850.23|11848.57|11848.57|0
1607080450000|2020-12-04 11:14:10|11848.86|11848.86|11848.86|11848.86|11848.86|11848.86|11848.86|11848.86|0
1607080460000|2020-12-04 11:14:20|11849.05|11849.05|11849.05|11849.05|11849.05|11849.05|11849.05|11849.05|0
1607080470000|2020-12-04 11:14:30|11848.93|11848.93|11848.71|11848.71|11848.93|11848.93|11848.71|11848.71|0
1607080510000|2020-12-04 11:15:10|11848.37|11848.37|11848.2|11848.2|11848.71|11848.71|11848.2|11848.2|0
1607080530000|2020-12-04 11:15:30|11848.03|11848.03|11848.41|11848.41|11848.41|11848.41|11848.03|11848.03|0
1607080540000|2020-12-04 11:15:40|11848.5|11848.5|11847.84|11847.84|11848.6|11848.6|11847.84|11847.84|0
1607080550000|2020-12-04 11:15:50|11847.65|11847.65|11847.32|11847.32|11847.65|11847.65|11847.17|11847.17|0
1607080560000|2020-12-04 11:16:00|11848.96|11848.96|11848.67|11848.67|11848.96|11848.96|11848.67|11848.67|0
1607080570000|2020-12-04 11:16:10|11848.52|11848.52|11848.1|11848.1|11848.52|11848.52|11848.1|11848.1|0
1607080580000|2020-12-04 11:16:20|11848.03|11848.03|11847.81|11847.81|11848.23|11848.23|11847.81|11847.81|0
1607080600000|2020-12-04 11:16:40|11848.04|11848.04|11847.55|11847.55|11848.12|11848.12|11847.18|11847.18|0
1607080610000|2020-12-04 11:16:50|11847.4|11847.4|11847.11|11847.11|11847.4|11847.4|11847.11|11847.11|0
1607080620000|2020-12-04 11:17:00|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|11847.04|0
1607080630000|2020-12-04 11:17:10|11847.23|11847.23|11846.02|11846.02|11847.42|11847.42|11846.02|11846.02|0
1607080640000|2020-12-04 11:17:20|11845.68|11845.68|11845.53|11845.53|11845.68|11845.68|11845.53|11845.53|0
1607080650000|2020-12-04 11:17:30|11847.18|11847.18|11846.55|11846.55|11847.37|11847.37|11846.36|11846.36|0
1607080660000|2020-12-04 11:17:40|11846.91|11846.91|11848.56|11848.56|11848.56|11848.56|11846.91|11846.91|0
1607080670000|2020-12-04 11:17:50|11848.37|11848.37|11848.22|11848.22|11848.94|11848.94|11847.96|11847.96|0
1607080680000|2020-12-04 11:18:00|11848.29|11848.29|11847.66|11847.66|11848.29|11848.29|11847.66|11847.66|0
1607080690000|2020-12-04 11:18:10|11847.6|11847.6|11847.4|11847.4|11847.73|11847.73|11847.4|11847.4|0
1607080700000|2020-12-04 11:18:20|11846.89|11846.89|11846.89|11846.89|11846.89|11846.89|11846.89|11846.89|0
1607080710000|2020-12-04 11:18:30|11846.8|11846.8|11847.63|11847.63|11847.63|11847.63|11846.8|11846.8|0
1607080720000|2020-12-04 11:18:40|11847.8|11847.8|11847.8|11847.8|11847.8|11847.8|11847.8|11847.8|0
1607080730000|2020-12-04 11:18:50|11846.97|11846.97|11846.97|11846.97|11846.97|11846.97|11846.97|11846.97|0
1607080750000|2020-12-04 11:19:10|11847.25|11847.25|11846.98|11846.98|11847.25|11847.25|11846.98|11846.98|0
1607080760000|2020-12-04 11:19:20|11846.69|11846.69|11846.88|11846.88|11846.88|11846.88|11846.69|11846.69|0
1607080770000|2020-12-04 11:19:30|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|11847.01|0
1607080780000|2020-12-04 11:19:40|11846.38|11846.38|11846.38|11846.38|11846.38|11846.38|11846.38|11846.38|0
1607080820000|2020-12-04 11:20:20|11846.68|11846.68|11847.06|11847.06|11847.06|11847.06|11846.68|11846.68|0
1607080830000|2020-12-04 11:20:30|11845.41|11845.41|11845.34|11845.34|11845.6|11845.6|11845.34|11845.34|0
1607080850000|2020-12-04 11:20:50|11846.16|11846.16|11846.16|11846.16|11846.16|11846.16|11846.16|11846.16|0
1607080860000|2020-12-04 11:21:00|11845.95|11845.95|11845.73|11845.73|11845.95|11845.95|11845.73|11845.73|0
1607080870000|2020-12-04 11:21:10|11845.16|11845.16|11845.09|11845.09|11845.16|11845.16|11845.09|11845.09|0
1607080880000|2020-12-04 11:21:20|11844.96|11844.96|11844.96|11844.96|11844.96|11844.96|11844.96|11844.96|0
1607080890000|2020-12-04 11:21:30|11844.81|11844.81|11843.79|11843.79|11844.81|11844.81|11843.79|11843.79|0
1607080900000|2020-12-04 11:21:40|11843.53|11843.53|11843.23|11843.23|11843.53|11843.53|11843.23|11843.23|0
1607080910000|2020-12-04 11:21:50|11843.12|11843.12|11843.12|11843.12|11843.12|11843.12|11843.12|11843.12|0
1607080920000|2020-12-04 11:22:00|11843.23|11843.23|11843.35|11843.35|11843.35|11843.35|11843.23|11843.23|0
1607080930000|2020-12-04 11:22:10|11843.46|11843.46|11843.94|11843.94|11843.94|11843.94|11843.46|11843.46|0
1607080940000|2020-12-04 11:22:20|11844.03|11844.03|11844.03|11844.03|11844.03|11844.03|11844.03|11844.03|0
1607080950000|2020-12-04 11:22:30|11843.85|11843.85|11845.44|11845.44|11845.44|11845.44|11843.58|11843.58|0
1607080960000|2020-12-04 11:22:40|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|11845.73|0
1607080970000|2020-12-04 11:22:50|11846|11846|11846|11846|11846|11846|11846|11846|0
1607080980000|2020-12-04 11:23:00|11845.66|11845.66|11846.36|11846.36|11846.36|11846.36|11845.66|11845.66|0
1607080990000|2020-12-04 11:23:10|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|11846.98|0
1607081000000|2020-12-04 11:23:20|11846.81|11846.81|11846.93|11846.93|11846.93|11846.93|11846.81|11846.81|0
1607081020000|2020-12-04 11:23:40|11847.03|11847.03|11847.03|11847.03|11847.03|11847.03|11847.03|11847.03|0
1607081030000|2020-12-04 11:23:50|11847.36|11847.36|11846.81|11846.81|11847.39|11847.39|11846.81|11846.81|0
1607081040000|2020-12-04 11:24:00|11845.16|11845.16|11845.16|11845.16|11845.16|11845.16|11845.16|11845.16|0
1607081050000|2020-12-04 11:24:10|11844.34|11844.34|11844.6|11844.6|11844.6|11844.6|11844.34|11844.34|0
1607081070000|2020-12-04 11:24:30|11845|11845|11845|11845|11845|11845|11845|11845|0
1607081110000|2020-12-04 11:25:10|11844.91|11844.91|11844.91|11844.91|11845.1|11845.1|11844.91|11844.91|0
1607081120000|2020-12-04 11:25:20|11843.97|11843.97|11843.97|11843.97|11843.97|11843.97|11843.97|11843.97|0
1607081170000|2020-12-04 11:26:10|11844.12|11844.12|11844.3|11844.3|11844.3|11844.3|11844.12|11844.12|0
1607081180000|2020-12-04 11:26:20|11844.45|11844.45|11844.18|11844.18|11844.45|11844.45|11844.18|11844.18|0
1607081190000|2020-12-04 11:26:30|11844.11|11844.11|11843.78|11843.78|11844.11|11844.11|11843.49|11843.49|0
1607081200000|2020-12-04 11:26:40|11843.9|11843.9|11844.24|11844.24|11844.24|11844.24|11843.9|11843.9|0
1607081210000|2020-12-04 11:26:50|11844.6|11844.6|11844.6|11844.6|11844.6|11844.6|11844.6|11844.6|0
1607081220000|2020-12-04 11:27:00|11844.84|11844.84|11844.6|11844.6|11844.84|11844.84|11844.6|11844.6|0
1607081240000|2020-12-04 11:27:20|11845.43|11845.43|11845.56|11845.56|11845.56|11845.56|11845.43|11845.43|0
1607081250000|2020-12-04 11:27:30|11846.18|11846.18|11846.54|11846.54|11846.66|11846.66|11846.18|11846.18|0
1607081260000|2020-12-04 11:27:40|11846.37|11846.37|11846.54|11846.54|11846.54|11846.54|11846.37|11846.37|0
1607081270000|2020-12-04 11:27:50|11846.78|11846.78|11847.03|11847.03|11847.17|11847.17|11846.78|11846.78|0
1607081280000|2020-12-04 11:28:00|11846.67|11846.67|11845.99|11845.99|11847.15|11847.15|11845.99|11845.99|0
1607081290000|2020-12-04 11:28:10|11846.81|11846.81|11847.01|11847.01|11847.01|11847.01|11846.81|11846.81|0
1607081300000|2020-12-04 11:28:20|11847.18|11847.18|11847.38|11847.38|11847.38|11847.38|11847.18|11847.18|0
1607081310000|2020-12-04 11:28:30|11847.47|11847.47|11847.01|11847.01|11847.47|11847.47|11847.01|11847.01|0
1607081340000|2020-12-04 11:29:00|11847.59|11847.59|11847.4|11847.4|11847.69|11847.69|11847.4|11847.4|0
1607081370000|2020-12-04 11:29:30|11846.77|11846.77|11845.49|11845.49|11846.77|11846.77|11845.49|11845.49|0
1607081380000|2020-12-04 11:29:40|11846.31|11846.31|11846.31|11846.31|11846.31|11846.31|11846.31|11846.31|0
1607081390000|2020-12-04 11:29:50|11846.02|11846.02|11846.24|11846.24|11846.24|11846.24|11846.02|11846.02|0
1607081400000|2020-12-04 11:30:00|11845.94|11845.94|11845.94|11845.94|11845.94|11845.94|11845.94|11845.94|0
1607081410000|2020-12-04 11:30:10|11845.37|11845.37|11844.89|11844.89|11845.37|11845.37|11844.89|11844.89|0
1607081420000|2020-12-04 11:30:20|11844.7|11844.7|11844.85|11844.85|11844.85|11844.85|11844.51|11844.51|0
1607081460000|2020-12-04 11:31:00|11844.49|11844.49|11844.16|11844.16|11844.49|11844.49|11844.16|11844.16|0
1607081470000|2020-12-04 11:31:10|11845.18|11845.18|11847.68|11847.68|11847.68|11847.68|11845.18|11845.18|0
1607081480000|2020-12-04 11:31:20|11847.51|11847.51|11848.2|11848.2|11848.2|11848.2|11847.34|11847.34|0
1607081490000|2020-12-04 11:31:30|11848.67|11848.67|11849.12|11849.12|11849.12|11849.12|11848.67|11848.67|0
1607081500000|2020-12-04 11:31:40|11848.65|11848.65|11847.83|11847.83|11848.65|11848.65|11847.01|11847.01|0
1607081520000|2020-12-04 11:32:00|11848.65|11848.65|11848.89|11848.89|11849.48|11849.48|11848.65|11848.65|0
1607081550000|2020-12-04 11:32:30|11849.25|11849.25|11849.25|11849.25|11849.25|11849.25|11849.25|11849.25|0
1607081570000|2020-12-04 11:32:50|11848.92|11848.92|11849.18|11849.18|11849.18|11849.18|11848.92|11848.92|0
1607081590000|2020-12-04 11:33:10|11849.42|11849.42|11849.42|11849.42|11849.42|11849.42|11849.42|11849.42|0
1607081610000|2020-12-04 11:33:30|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|11849.76|0
1607081620000|2020-12-04 11:33:40|11850.14|11850.14|11850.14|11850.14|11850.14|11850.14|11850.14|11850.14|0
1607081630000|2020-12-04 11:33:50|11850.48|11850.48|11850.48|11850.48|11850.48|11850.48|11850.48|11850.48|0
1607081650000|2020-12-04 11:34:10|11850.29|11850.29|11850.58|11850.58|11850.58|11850.58|11850.29|11850.29|0
1607081660000|2020-12-04 11:34:20|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|11850.44|0
1607081670000|2020-12-04 11:34:30|11850.55|11850.55|11849.49|11849.49|11850.55|11850.55|11848.9|11848.9|0
1607081680000|2020-12-04 11:34:40|11849.79|11849.79|11849.99|11849.99|11849.99|11849.99|11849.79|11849.79|0
1607081690000|2020-12-04 11:34:50|11849.75|11849.75|11849.75|11849.75|11849.75|11849.75|11849.75|11849.75|0
1607081700000|2020-12-04 11:35:00|11850.58|11850.58|11850.58|11850.58|11850.58|11850.58|11850.58|11850.58|0
1607081710000|2020-12-04 11:35:10|11851.33|11851.33|11854.41|11854.41|11854.47|11854.47|11851.33|11851.33|0
1607081720000|2020-12-04 11:35:20|11854.52|11854.52|11854.34|11854.34|11855.59|11855.59|11854.28|11854.28|0
1607081730000|2020-12-04 11:35:30|11854.05|11854.05|11853.35|11853.35|11854.05|11854.05|11853.35|11853.35|0
1607081750000|2020-12-04 11:35:50|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|0
1607081760000|2020-12-04 11:36:00|11852.02|11852.02|11852.84|11852.84|11852.84|11852.84|11852.02|11852.02|0
1607081770000|2020-12-04 11:36:10|11853.18|11853.18|11853.11|11853.11|11853.18|11853.18|11853.01|11853.01|0
1607081780000|2020-12-04 11:36:20|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|0
1607081790000|2020-12-04 11:36:30|11853.11|11853.11|11853.11|11853.11|11853.11|11853.11|11853.11|11853.11|0
1607081800000|2020-12-04 11:36:40|11852.98|11852.98|11852.98|11852.98|11852.98|11852.98|11852.98|11852.98|0
1607081810000|2020-12-04 11:36:50|11852.61|11852.61|11852.23|11852.23|11852.61|11852.61|11852.23|11852.23|0
1607081830000|2020-12-04 11:37:10|11852.4|11852.4|11852.4|11852.4|11852.4|11852.4|11852.4|11852.4|0
1607081840000|2020-12-04 11:37:20|11853.16|11853.16|11852.93|11852.93|11853.16|11853.16|11852.93|11852.93|0
1607081860000|2020-12-04 11:37:40|11853.01|11853.01|11853.01|11853.01|11853.01|11853.01|11853.01|11853.01|0
1607081870000|2020-12-04 11:37:50|11852.89|11852.89|11853.01|11853.01|11853.01|11853.01|11852.89|11852.89|0
1607081880000|2020-12-04 11:38:00|11852.67|11852.67|11852.67|11852.67|11852.67|11852.67|11852.67|11852.67|0
1607081890000|2020-12-04 11:38:10|11852.52|11852.52|11852.52|11852.52|11852.52|11852.52|11852.52|11852.52|0
1607081900000|2020-12-04 11:38:20|11851.7|11851.7|11850.87|11850.87|11851.7|11851.7|11850.87|11850.87|0
1607081910000|2020-12-04 11:38:30|11851.5|11851.5|11852.12|11852.12|11852.12|11852.12|11851.5|11851.5|0
1607081920000|2020-12-04 11:38:40|11853.77|11853.77|11854.59|11854.59|11854.59|11854.59|11853.77|11853.77|0
1607081930000|2020-12-04 11:38:50|11854.49|11854.49|11854.23|11854.23|11855.1|11855.1|11854.23|11854.23|0
1607081940000|2020-12-04 11:39:00|11855.06|11855.06|11854.89|11854.89|11855.06|11855.06|11854.89|11854.89|0
1607081950000|2020-12-04 11:39:10|11854.72|11854.72|11855.01|11855.01|11855.2|11855.2|11854.72|11854.72|0
1607081960000|2020-12-04 11:39:20|11854.43|11854.43|11854.14|11854.14|11854.43|11854.43|11854.14|11854.14|0
1607081970000|2020-12-04 11:39:30|11854.52|11854.52|11854.61|11854.61|11854.61|11854.61|11854.52|11854.52|0
1607081980000|2020-12-04 11:39:40|11854.37|11854.37|11854.62|11854.62|11854.88|11854.88|11854.37|11854.37|0
1607081990000|2020-12-04 11:39:50|11856.27|11856.27|11856.27|11856.27|11856.27|11856.27|11856.27|11856.27|0
1607082000000|2020-12-04 11:40:00|11854.62|11854.62|11855.26|11855.26|11855.26|11855.26|11854.62|11854.62|0
1607082010000|2020-12-04 11:40:10|11855.02|11855.02|11854.77|11854.77|11855.26|11855.26|11854.48|11854.48|0
1607082020000|2020-12-04 11:40:20|11854.53|11854.53|11854.18|11854.18|11854.91|11854.91|11854.18|11854.18|0
1607082030000|2020-12-04 11:40:30|11853.82|11853.82|11853.13|11853.13|11853.82|11853.82|11853.13|11853.13|0
1607082040000|2020-12-04 11:40:40|11853.23|11853.23|11851.78|11851.78|11853.43|11853.43|11851.78|11851.78|0
1607082050000|2020-12-04 11:40:50|11851.59|11851.59|11851.59|11851.59|11851.59|11851.59|11851.59|11851.59|0
1607082060000|2020-12-04 11:41:00|11853.24|11853.24|11853.53|11853.53|11854.06|11854.06|11853.07|11853.07|0
1607082070000|2020-12-04 11:41:10|11853.24|11853.24|11853.24|11853.24|11853.24|11853.24|11853.24|11853.24|0
1607082080000|2020-12-04 11:41:20|11852.95|11852.95|11857.47|11857.47|11857.47|11857.47|11852.95|11852.95|0
1607082090000|2020-12-04 11:41:30|11859.12|11859.12|11859.12|11859.12|11859.12|11859.12|11859.12|11859.12|0
1607082100000|2020-12-04 11:41:40|11859.41|11859.41|11859.41|11859.41|11859.64|11859.64|11859.12|11859.12|0
1607082110000|2020-12-04 11:41:50|11859.52|11859.52|11860.43|11860.43|11860.43|11860.43|11859.52|11859.52|0
1607082120000|2020-12-04 11:42:00|11861.05|11861.05|11860.43|11860.43|11861.05|11861.05|11860.43|11860.43|0
1607082130000|2020-12-04 11:42:10|11860.66|11860.66|11860.66|11860.66|11860.66|11860.66|11860.66|11860.66|0
1607082140000|2020-12-04 11:42:20|11860.03|11860.03|11859.41|11859.41|11860.03|11860.03|11859.41|11859.41|0
1607082150000|2020-12-04 11:42:30|11859.26|11859.26|11859.56|11859.56|11859.56|11859.56|11859.26|11859.26|0
1607082170000|2020-12-04 11:42:50|11858.74|11858.74|11858.71|11858.71|11859.21|11859.21|11858.71|11858.71|0
1607082180000|2020-12-04 11:43:00|11858.86|11858.86|11859.96|11859.96|11859.96|11859.96|11858.86|11858.86|0
1607082190000|2020-12-04 11:43:10|11860.54|11860.54|11861.51|11861.51|11861.51|11861.51|11860.54|11860.54|0
1607082200000|2020-12-04 11:43:20|11861.88|11861.88|11859.87|11859.87|11861.88|11861.88|11859.87|11859.87|0
1607082210000|2020-12-04 11:43:30|11859.25|11859.25|11859.32|11859.32|11859.32|11859.32|11859.25|11859.25|0
1607082220000|2020-12-04 11:43:40|11859.61|11859.61|11859.61|11859.61|11859.61|11859.61|11859.61|11859.61|0
1607082230000|2020-12-04 11:43:50|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|0
1607082240000|2020-12-04 11:44:00|11859.08|11859.08|11857.98|11857.98|11859.08|11859.08|11857.98|11857.98|0
1607082250000|2020-12-04 11:44:10|11857.85|11857.85|11858.18|11858.18|11858.18|11858.18|11857.6|11857.6|0
1607082260000|2020-12-04 11:44:20|11858.3|11858.3|11858.71|11858.71|11858.71|11858.71|11858.18|11858.18|0
1607082270000|2020-12-04 11:44:30|11858.84|11858.84|11858.78|11858.78|11858.97|11858.97|11858.78|11858.78|0
1607082290000|2020-12-04 11:44:50|11858.67|11858.67|11859|11859|11859|11859|11858.67|11858.67|0
1607082300000|2020-12-04 11:45:00|11858.76|11858.76|11858.76|11858.76|11858.76|11858.76|11858.76|11858.76|0
1607082310000|2020-12-04 11:45:10|11858.88|11858.88|11858.55|11858.55|11859.02|11859.02|11858.55|11858.55|0
1607082320000|2020-12-04 11:45:20|11858.41|11858.41|11858.78|11858.78|11858.78|11858.78|11857.96|11857.96|0
1607082330000|2020-12-04 11:45:30|11858.65|11858.65|11855.23|11855.23|11858.78|11858.78|11855.23|11855.23|0
1607082340000|2020-12-04 11:45:40|11855.16|11855.16|11854.63|11854.63|11855.16|11855.16|11854.63|11854.63|0
1607082360000|2020-12-04 11:46:00|11854.86|11854.86|11855.57|11855.57|11855.57|11855.57|11854.86|11854.86|0
1607082370000|2020-12-04 11:46:10|11855.93|11855.93|11856.29|11856.29|11856.29|11856.29|11855.93|11855.93|0
1607082380000|2020-12-04 11:46:20|11856.12|11856.12|11857.12|11857.12|11857.12|11857.12|11856.12|11856.12|0
1607082390000|2020-12-04 11:46:30|11856.93|11856.93|11857.34|11857.34|11857.48|11857.48|11856.93|11856.93|0
1607082400000|2020-12-04 11:46:40|11857.51|11857.51|11857.51|11857.51|11857.51|11857.51|11857.51|11857.51|0
1607082410000|2020-12-04 11:46:50|11857.37|11857.37|11857.57|11857.57|11857.57|11857.57|11857.24|11857.24|0
1607082420000|2020-12-04 11:47:00|11857.5|11857.5|11853.25|11853.25|11857.5|11857.5|11853.25|11853.25|0
1607082430000|2020-12-04 11:47:10|11853.37|11853.37|11854.21|11854.21|11855.01|11855.01|11853.37|11853.37|0
1607082440000|2020-12-04 11:47:20|11853.87|11853.87|11854.55|11854.55|11854.55|11854.55|11853.73|11853.73|0
1607082450000|2020-12-04 11:47:30|11854.46|11854.46|11854.55|11854.55|11854.55|11854.55|11854.46|11854.46|0
1607082460000|2020-12-04 11:47:40|11854.75|11854.75|11853.92|11853.92|11854.75|11854.75|11853.69|11853.69|0
1607082470000|2020-12-04 11:47:50|11853.86|11853.86|11853.19|11853.19|11853.86|11853.86|11853.19|11853.19|0
1607082490000|2020-12-04 11:48:10|11853.12|11853.12|11853.12|11853.12|11853.12|11853.12|11853.12|11853.12|0
1607082500000|2020-12-04 11:48:20|11853.27|11853.27|11853.13|11853.13|11853.36|11853.36|11853.13|11853.13|0
1607082520000|2020-12-04 11:48:40|11854.07|11854.07|11854.07|11854.07|11854.07|11854.07|11854.07|11854.07|0
1607082530000|2020-12-04 11:48:50|11853.13|11853.13|11852.55|11852.55|11853.13|11853.13|11852.55|11852.55|0
1607082540000|2020-12-04 11:49:00|11852.69|11852.69|11852.69|11852.69|11852.69|11852.69|11852.69|11852.69|0
1607082550000|2020-12-04 11:49:10|11852.48|11852.48|11852.48|11852.48|11852.48|11852.48|11852.48|11852.48|0
1607082560000|2020-12-04 11:49:20|11852.25|11852.25|11852.14|11852.14|11852.25|11852.25|11852.14|11852.14|0
1607082570000|2020-12-04 11:49:30|11852.25|11852.25|11850.87|11850.87|11852.52|11852.52|11850.87|11850.87|0
1607082580000|2020-12-04 11:49:40|11850.97|11850.97|11850.97|11850.97|11850.97|11850.97|11850.97|11850.97|0
1607082600000|2020-12-04 11:50:00|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|0
1607082610000|2020-12-04 11:50:10|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|11850.31|0
1607082620000|2020-12-04 11:50:20|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|11851.14|0
1607082640000|2020-12-04 11:50:40|11851.23|11851.23|11851.23|11851.23|11851.23|11851.23|11851.23|11851.23|0
1607082660000|2020-12-04 11:51:00|11850.94|11850.94|11850.7|11850.7|11850.94|11850.94|11850.7|11850.7|0
1607082670000|2020-12-04 11:51:10|11850.41|11850.41|11850.29|11850.29|11850.58|11850.58|11850.29|11850.29|0
1607082680000|2020-12-04 11:51:20|11850.53|11850.53|11850.63|11850.63|11850.63|11850.63|11850.53|11850.53|0
1607082690000|2020-12-04 11:51:30|11850.76|11850.76|11850.76|11850.76|11850.76|11850.76|11850.76|11850.76|0
1607082700000|2020-12-04 11:51:40|11851.58|11851.58|11851.58|11851.58|11851.58|11851.58|11851.58|11851.58|0
1607082720000|2020-12-04 11:52:00|11850.42|11850.42|11850.68|11850.68|11850.81|11850.81|11850.42|11850.42|0
1607082730000|2020-12-04 11:52:10|11851.15|11851.15|11851.15|11851.15|11851.15|11851.15|11851.15|11851.15|0
1607082740000|2020-12-04 11:52:20|11851.01|11851.01|11852.81|11852.81|11853.05|11853.05|11851.01|11851.01|0
1607082750000|2020-12-04 11:52:30|11852.56|11852.56|11852.56|11852.56|11852.56|11852.56|11852.56|11852.56|0
1607082770000|2020-12-04 11:52:50|11852.32|11852.32|11852.89|11852.89|11852.89|11852.89|11852.32|11852.32|0
1607082780000|2020-12-04 11:53:00|11852.27|11852.27|11851.64|11851.64|11852.27|11852.27|11851.64|11851.64|0
1607082790000|2020-12-04 11:53:10|11852.01|11852.01|11852.01|11852.01|11852.01|11852.01|11852.01|11852.01|0
1607082800000|2020-12-04 11:53:20|11852.2|11852.2|11853.02|11853.02|11853.02|11853.02|11852.2|11852.2|0
1607082810000|2020-12-04 11:53:30|11852.93|11852.93|11852.86|11852.86|11852.93|11852.93|11852.83|11852.83|0
1607082820000|2020-12-04 11:53:40|11852.69|11852.69|11852.69|11852.69|11852.69|11852.69|11852.69|11852.69|0
1607082830000|2020-12-04 11:53:50|11852.62|11852.62|11853.24|11853.24|11853.24|11853.24|11852.62|11852.62|0
1607082840000|2020-12-04 11:54:00|11852.68|11852.68|11852.44|11852.44|11852.68|11852.68|11852.44|11852.44|0
1607082850000|2020-12-04 11:54:10|11851.62|11851.62|11850.42|11850.42|11851.62|11851.62|11850.42|11850.42|0
1607082880000|2020-12-04 11:54:40|11849.6|11849.6|11849.6|11849.6|11849.6|11849.6|11849.6|11849.6|0
1607082890000|2020-12-04 11:54:50|11850.42|11850.42|11850.42|11850.42|11850.42|11850.42|11850.42|11850.42|0
1607082900000|2020-12-04 11:55:00|11849.6|11849.6|11849.78|11849.78|11850.16|11850.16|11849.6|11849.6|0
1607082910000|2020-12-04 11:55:10|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|11850.02|0
1607082920000|2020-12-04 11:55:20|11849.76|11849.76|11850.29|11850.29|11850.29|11850.29|11849.76|11849.76|0
1607082940000|2020-12-04 11:55:40|11850.48|11850.48|11848.45|11848.45|11850.48|11850.48|11848.45|11848.45|0
1607082950000|2020-12-04 11:55:50|11848.6|11848.6|11846.95|11846.95|11848.6|11848.6|11846.95|11846.95|0
1607082960000|2020-12-04 11:56:00|11846.08|11846.08|11845.58|11845.58|11848.07|11848.07|11845.58|11845.58|0
1607082970000|2020-12-04 11:56:10|11845.52|11845.52|11847.3|11847.3|11847.3|11847.3|11844.83|11844.83|0
1607082980000|2020-12-04 11:56:20|11847.59|11847.59|11848.42|11848.42|11848.42|11848.42|11847.59|11847.59|0
1607082990000|2020-12-04 11:56:30|11848.27|11848.27|11847.73|11847.73|11848.27|11848.27|11847.73|11847.73|0
1607083000000|2020-12-04 11:56:40|11847.86|11847.86|11848.62|11848.62|11848.68|11848.68|11847.86|11847.86|0
1607083010000|2020-12-04 11:56:50|11849.44|11849.44|11849.44|11849.44|11849.44|11849.44|11849.44|11849.44|0
1607083030000|2020-12-04 11:57:10|11849.73|11849.73|11850.02|11850.02|11850.02|11850.02|11849.73|11849.73|0
1607083050000|2020-12-04 11:57:30|11850.31|11850.31|11849.84|11849.84|11850.31|11850.31|11849.84|11849.84|0
1607083060000|2020-12-04 11:57:40|11849.67|11849.67|11850.14|11850.14|11850.14|11850.14|11849.67|11849.67|0
1607083070000|2020-12-04 11:57:50|11850.47|11850.47|11850.66|11850.66|11850.66|11850.66|11850.47|11850.47|0
1607083080000|2020-12-04 11:58:00|11849.83|11849.83|11848.81|11848.81|11850.46|11850.46|11848.81|11848.81|0
1607083090000|2020-12-04 11:58:10|11849.02|11849.02|11850.67|11850.67|11850.67|11850.67|11849.02|11849.02|0
1607083100000|2020-12-04 11:58:20|11851.49|11851.49|11851.2|11851.2|11851.49|11851.49|11851.14|11851.14|0
1607083120000|2020-12-04 11:58:40|11851.27|11851.27|11851.13|11851.13|11851.27|11851.27|11851.13|11851.13|0
1607083130000|2020-12-04 11:58:50|11850.54|11850.54|11850.75|11850.75|11850.8|11850.8|11850.54|11850.54|0
1607083140000|2020-12-04 11:59:00|11850.95|11850.95|11851.15|11851.15|11851.15|11851.15|11850.95|11850.95|0
1607083150000|2020-12-04 11:59:10|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|0
1607083160000|2020-12-04 11:59:20|11851.15|11851.15|11851.22|11851.22|11851.22|11851.22|11851.15|11851.15|0
1607083170000|2020-12-04 11:59:30|11851.28|11851.28|11851.22|11851.22|11851.28|11851.28|11851.22|11851.22|0
1607083180000|2020-12-04 11:59:40|11851.41|11851.41|11850.75|11850.75|11851.41|11851.41|11850.75|11850.75|0
1607083190000|2020-12-04 11:59:50|11850.51|11850.51|11849.87|11849.87|11850.51|11850.51|11849.4|11849.4|0
1607083210000|2020-12-04 12:00:10|11850.25|11850.25|11850.38|11850.38|11850.38|11850.38|11850.25|11850.25|0
1607083220000|2020-12-04 12:00:20|11850.45|11850.45|11850.16|11850.16|11850.45|11850.45|11850.16|11850.16|0
1607083230000|2020-12-04 12:00:30|11849.88|11849.88|11849.88|11849.88|11849.88|11849.88|11849.88|11849.88|0
1607083260000|2020-12-04 12:01:00|11850.24|11850.24|11850.24|11850.24|11850.24|11850.24|11850.24|11850.24|0
1607083270000|2020-12-04 12:01:10|11850.01|11850.01|11850.01|11850.01|11850.01|11850.01|11850.01|11850.01|0
1607083280000|2020-12-04 12:01:20|11850.47|11850.47|11850.47|11850.47|11850.47|11850.47|11850.47|11850.47|0
1607083290000|2020-12-04 12:01:30|11850.24|11850.24|11851.23|11851.23|11851.23|11851.23|11849.59|11849.59|0
1607083310000|2020-12-04 12:01:50|11850.61|11850.61|11850.61|11850.61|11850.61|11850.61|11850.61|11850.61|0
1607083320000|2020-12-04 12:02:00|11850.49|11850.49|11850.49|11850.49|11850.49|11850.49|11850.49|11850.49|0
1607083360000|2020-12-04 12:02:40|11850.96|11850.96|11850.72|11850.72|11850.96|11850.96|11850.52|11850.52|0
1607083370000|2020-12-04 12:02:50|11850.85|11850.85|11851.51|11851.51|11851.51|11851.51|11850.58|11850.58|0
1607083380000|2020-12-04 12:03:00|11851.38|11851.38|11850.92|11850.92|11851.38|11851.38|11850.92|11850.92|0
1607083400000|2020-12-04 12:03:20|11850.63|11850.63|11850.3|11850.3|11850.63|11850.63|11850.3|11850.3|0
1607083410000|2020-12-04 12:03:30|11850.98|11850.98|11850.55|11850.55|11850.98|11850.98|11850.55|11850.55|0
1607083420000|2020-12-04 12:03:40|11850.47|11850.47|11849.5|11849.5|11850.47|11850.47|11849.5|11849.5|0
1607083440000|2020-12-04 12:04:00|11849.31|11849.31|11848.69|11848.69|11849.31|11849.31|11848.69|11848.69|0
1607083450000|2020-12-04 12:04:10|11848.82|11848.82|11849.22|11849.22|11849.22|11849.22|11848.82|11848.82|0
1607083470000|2020-12-04 12:04:30|11849.1|11849.1|11849.44|11849.44|11849.44|11849.44|11849.1|11849.1|0
1607083480000|2020-12-04 12:04:40|11849.67|11849.67|11849.84|11849.84|11849.84|11849.84|11849.67|11849.67|0
1607083500000|2020-12-04 12:05:00|11849.73|11849.73|11845.2|11845.2|11849.73|11849.73|11845.2|11845.2|0
1607083520000|2020-12-04 12:05:20|11844.86|11844.86|11845.2|11845.2|11845.2|11845.2|11844.86|11844.86|0
1607083530000|2020-12-04 12:05:30|11845.3|11845.3|11845.08|11845.08|11845.39|11845.39|11845.08|11845.08|0
1607083540000|2020-12-04 12:05:40|11844.94|11844.94|11844.94|11844.94|11844.94|11844.94|11844.94|11844.94|0
1607083550000|2020-12-04 12:05:50|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|11844.82|0
1607083560000|2020-12-04 12:06:00|11844.67|11844.67|11844.29|11844.29|11844.67|11844.67|11844.29|11844.29|0
1607083570000|2020-12-04 12:06:10|11844.14|11844.14|11844.14|11844.14|11844.14|11844.14|11844.14|11844.14|0
1607083580000|2020-12-04 12:06:20|11843.89|11843.89|11843.22|11843.22|11843.89|11843.89|11843.22|11843.22|0
1607083590000|2020-12-04 12:06:30|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|11843.05|0
1607083600000|2020-12-04 12:06:40|11843.34|11843.34|11842.6|11842.6|11843.34|11843.34|11842.6|11842.6|0
1607083610000|2020-12-04 12:06:50|11842.74|11842.74|11842.74|11842.74|11842.74|11842.74|11842.74|11842.74|0
1607083620000|2020-12-04 12:07:00|11842.57|11842.57|11842.57|11842.57|11842.57|11842.57|11842.57|11842.57|0
1607083630000|2020-12-04 12:07:10|11842.43|11842.43|11839.07|11839.07|11842.43|11842.43|11839.07|11839.07|0
1607083640000|2020-12-04 12:07:20|11839.31|11839.31|11839.48|11839.48|11839.48|11839.48|11839.31|11839.31|0
1607083650000|2020-12-04 12:07:30|11839.71|11839.71|11839.84|11839.84|11839.84|11839.84|11839.71|11839.71|0
1607083660000|2020-12-04 12:07:40|11839.78|11839.78|11839.69|11839.69|11839.78|11839.78|11839.69|11839.69|0
1607083670000|2020-12-04 12:07:50|11839.81|11839.81|11839.81|11839.81|11839.81|11839.81|11839.81|11839.81|0
1607083680000|2020-12-04 12:08:00|11839.93|11839.93|11840.39|11840.39|11840.39|11840.39|11839.66|11839.66|0
1607083700000|2020-12-04 12:08:20|11840.51|11840.51|11840|11840|11840.51|11840.51|11840|11840|0
1607083720000|2020-12-04 12:08:40|11840.75|11840.75|11840.42|11840.42|11840.75|11840.75|11840.42|11840.42|0
1607083730000|2020-12-04 12:08:50|11840.36|11840.36|11840.96|11840.96|11840.96|11840.96|11840.36|11840.36|0
1607083740000|2020-12-04 12:09:00|11840.58|11840.58|11840.82|11840.82|11840.82|11840.82|11840.58|11840.58|0
1607083750000|2020-12-04 12:09:10|11838.35|11838.35|11838.35|11838.35|11838.35|11838.35|11838.35|11838.35|0
1607083760000|2020-12-04 12:09:20|11838.54|11838.54|11838.54|11838.54|11838.54|11838.54|11838.54|11838.54|0
1607083770000|2020-12-04 12:09:30|11838.45|11838.45|11838.45|11838.45|11838.45|11838.45|11838.45|11838.45|0
1607083780000|2020-12-04 12:09:40|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|11838.21|0
1607083790000|2020-12-04 12:09:50|11838.41|11838.41|11838.41|11838.41|11838.41|11838.41|11838.41|11838.41|0
1607083800000|2020-12-04 12:10:00|11838.05|11838.05|11837.47|11837.47|11838.05|11838.05|11837.47|11837.47|0
1607083810000|2020-12-04 12:10:10|11837.36|11837.36|11836.3|11836.3|11837.36|11837.36|11836.3|11836.3|0
1607083820000|2020-12-04 12:10:20|11836.54|11836.54|11836.54|11836.54|11836.54|11836.54|11836.54|11836.54|0
1607083830000|2020-12-04 12:10:30|11837.36|11837.36|11836.08|11836.08|11837.36|11837.36|11836.08|11836.08|0
1607083840000|2020-12-04 12:10:40|11836.37|11836.37|11835.55|11835.55|11836.37|11836.37|11835.55|11835.55|0
1607083850000|2020-12-04 12:10:50|11837.2|11837.2|11836.38|11836.38|11837.2|11837.2|11836.38|11836.38|0
1607083860000|2020-12-04 12:11:00|11835.88|11835.88|11835.88|11835.88|11835.88|11835.88|11835.88|11835.88|0
1607083870000|2020-12-04 12:11:10|11836.17|11836.17|11836.88|11836.88|11836.88|11836.88|11836.17|11836.17|0
1607083880000|2020-12-04 12:11:20|11836.78|11836.78|11835.94|11835.94|11836.78|11836.78|11835.94|11835.94|0
1607083890000|2020-12-04 12:11:30|11835.84|11835.84|11835.77|11835.77|11835.84|11835.84|11835.77|11835.77|0
1607083900000|2020-12-04 12:11:40|11835.65|11835.65|11835.65|11835.65|11835.65|11835.65|11835.65|11835.65|0
1607083920000|2020-12-04 12:12:00|11835.59|11835.59|11835.29|11835.29|11835.59|11835.59|11835.29|11835.29|0
1607083940000|2020-12-04 12:12:20|11836.11|11836.11|11835.55|11835.55|11836.11|11836.11|11835.55|11835.55|0
1607083950000|2020-12-04 12:12:30|11834.92|11834.92|11835.16|11835.16|11835.16|11835.16|11834.54|11834.54|0
1607083960000|2020-12-04 12:12:40|11835.36|11835.36|11836.47|11836.47|11836.47|11836.47|11835.36|11835.36|0
1607083970000|2020-12-04 12:12:50|11836.69|11836.69|11839.41|11839.41|11839.41|11839.41|11836.58|11836.58|0
1607083980000|2020-12-04 12:13:00|11839.65|11839.65|11839.65|11839.65|11839.65|11839.65|11839.65|11839.65|0
1607083990000|2020-12-04 12:13:10|11839.82|11839.82|11839.82|11839.82|11839.82|11839.82|11839.82|11839.82|0
1607084000000|2020-12-04 12:13:20|11840.18|11840.18|11839.82|11839.82|11840.18|11840.18|11839.82|11839.82|0
1607084020000|2020-12-04 12:13:40|11839.91|11839.91|11839.91|11839.91|11839.91|11839.91|11839.91|11839.91|0
1607084030000|2020-12-04 12:13:50|11837.44|11837.44|11837.56|11837.56|11837.56|11837.56|11837.44|11837.44|0
1607084050000|2020-12-04 12:14:10|11837.42|11837.42|11837.42|11837.42|11837.42|11837.42|11837.42|11837.42|0
1607084060000|2020-12-04 12:14:20|11837.3|11837.3|11836.83|11836.83|11837.3|11837.3|11836.83|11836.83|0
1607084070000|2020-12-04 12:14:30|11836.01|11836.01|11836.01|11836.01|11836.01|11836.01|11836.01|11836.01|0
1607084080000|2020-12-04 12:14:40|11836.83|11836.83|11836.83|11836.83|11836.83|11836.83|11836.83|11836.83|0
1607084090000|2020-12-04 12:14:50|11836.54|11836.54|11837.37|11837.37|11837.37|11837.37|11836.54|11836.54|0
1607084100000|2020-12-04 12:15:00|11837.74|11837.74|11838.25|11838.25|11838.25|11838.25|11837.74|11837.74|0
1607084110000|2020-12-04 12:15:10|11838.11|11838.11|11836.45|11836.45|11838.11|11838.11|11836.3|11836.3|0
1607084120000|2020-12-04 12:15:20|11837.27|11837.27|11837.16|11837.16|11837.27|11837.27|11836.98|11836.98|0
1607084140000|2020-12-04 12:15:40|11837.24|11837.24|11837.17|11837.17|11837.51|11837.51|11837.17|11837.17|0
1607084150000|2020-12-04 12:15:50|11837.25|11837.25|11837.36|11837.36|11837.36|11837.36|11837.11|11837.11|0
1607084160000|2020-12-04 12:16:00|11837.29|11837.29|11837.42|11837.42|11837.42|11837.42|11837.03|11837.03|0
1607084170000|2020-12-04 12:16:10|11836.6|11836.6|11835.92|11835.92|11836.6|11836.6|11835.92|11835.92|0
1607084180000|2020-12-04 12:16:20|11835.75|11835.75|11835.75|11835.75|11835.75|11835.75|11835.75|11835.75|0
1607084190000|2020-12-04 12:16:30|11835.07|11835.07|11833.82|11833.82|11835.07|11835.07|11833.82|11833.82|0
1607084200000|2020-12-04 12:16:40|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|11833.99|0
1607084210000|2020-12-04 12:16:50|11833.37|11833.37|11833.37|11833.37|11833.37|11833.37|11833.37|11833.37|0
1607084220000|2020-12-04 12:17:00|11833.08|11833.08|11832.8|11832.8|11833.08|11833.08|11832.52|11832.52|0
1607084230000|2020-12-04 12:17:10|11832.92|11832.92|11832.92|11832.92|11832.92|11832.92|11832.92|11832.92|0
1607084240000|2020-12-04 12:17:20|11834.17|11834.17|11834.17|11834.17|11834.17|11834.17|11834.17|11834.17|0
1607084250000|2020-12-04 12:17:30|11834.24|11834.24|11834.31|11834.31|11834.31|11834.31|11834.24|11834.24|0
1607084260000|2020-12-04 12:17:40|11834.48|11834.48|11832.01|11832.01|11834.48|11834.48|11832.01|11832.01|0
1607084270000|2020-12-04 12:17:50|11831.07|11831.07|11832.36|11832.36|11832.36|11832.36|11831.07|11831.07|0
1607084310000|2020-12-04 12:18:30|11832.53|11832.53|11832.25|11832.25|11832.53|11832.53|11832.25|11832.25|0
1607084320000|2020-12-04 12:18:40|11832.54|11832.54|11832.49|11832.49|11832.54|11832.54|11832.2|11832.2|0
1607084330000|2020-12-04 12:18:50|11832.37|11832.37|11832.71|11832.71|11832.71|11832.71|11832.37|11832.37|0
1607084340000|2020-12-04 12:19:00|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|11831.89|0
1607084350000|2020-12-04 12:19:10|11831.96|11831.96|11834.43|11834.43|11834.43|11834.43|11831.96|11831.96|0
1607084360000|2020-12-04 12:19:20|11834.73|11834.73|11834.73|11834.73|11834.73|11834.73|11834.73|11834.73|0
1607084370000|2020-12-04 12:19:30|11835.21|11835.21|11835.06|11835.06|11835.3|11835.3|11835.06|11835.06|0
1607084380000|2020-12-04 12:19:40|11835.3|11835.3|11836.12|11836.12|11836.12|11836.12|11835.3|11835.3|0
1607084400000|2020-12-04 12:20:00|11836.27|11836.27|11836.71|11836.71|11836.83|11836.83|11836.27|11836.27|0
1607084410000|2020-12-04 12:20:10|11836.59|11836.59|11835.99|11835.99|11836.59|11836.59|11835.99|11835.99|0
1607084420000|2020-12-04 12:20:20|11835.6|11835.6|11832.8|11832.8|11835.6|11835.6|11832.8|11832.8|0
1607084430000|2020-12-04 12:20:30|11832.69|11832.69|11832.24|11832.24|11832.69|11832.69|11832.24|11832.24|0
1607084440000|2020-12-04 12:20:40|11832.04|11832.04|11832.47|11832.47|11832.47|11832.47|11831.79|11831.79|0
1607084450000|2020-12-04 12:20:50|11832.34|11832.34|11832.33|11832.33|11832.34|11832.34|11832.04|11832.04|0
1607084460000|2020-12-04 12:21:00|11831.51|11831.51|11831.2|11831.2|11831.51|11831.51|11831.2|11831.2|0
1607084470000|2020-12-04 12:21:10|11830.96|11830.96|11830.84|11830.84|11830.96|11830.96|11830.72|11830.72|0
1607084480000|2020-12-04 12:21:20|11830.58|11830.58|11830.41|11830.41|11830.7|11830.7|11830.41|11830.41|0
1607084490000|2020-12-04 12:21:30|11830.64|11830.64|11831.21|11831.21|11831.21|11831.21|11830.53|11830.53|0
1607084500000|2020-12-04 12:21:40|11831.02|11831.02|11833.49|11833.49|11833.49|11833.49|11831.02|11831.02|0
1607084510000|2020-12-04 12:21:50|11833.78|11833.78|11833.89|11833.89|11833.89|11833.89|11833.78|11833.78|0
1607084520000|2020-12-04 12:22:00|11833.98|11833.98|11833.74|11833.74|11833.98|11833.98|11833.74|11833.74|0
1607084530000|2020-12-04 12:22:10|11833.87|11833.87|11834.88|11834.88|11834.88|11834.88|11833.87|11833.87|0
1607084540000|2020-12-04 12:22:20|11834.05|11834.05|11834.88|11834.88|11834.88|11834.88|11834.05|11834.05|0
1607084550000|2020-12-04 12:22:30|11834.05|11834.05|11832.12|11832.12|11834.05|11834.05|11832.12|11832.12|0
1607084560000|2020-12-04 12:22:40|11832.05|11832.05|11834.41|11834.41|11834.52|11834.52|11832.05|11832.05|0
1607084570000|2020-12-04 12:22:50|11834.29|11834.29|11834.29|11834.29|11834.29|11834.29|11834.29|11834.29|0
1607084580000|2020-12-04 12:23:00|11834.22|11834.22|11834.22|11834.22|11834.22|11834.22|11834.22|11834.22|0
1607084590000|2020-12-04 12:23:10|11834.05|11834.05|11833.79|11833.79|11834.05|11834.05|11833.79|11833.79|0
1607084600000|2020-12-04 12:23:20|11833.4|11833.4|11833.4|11833.4|11833.4|11833.4|11833.4|11833.4|0
1607084610000|2020-12-04 12:23:30|11832.57|11832.57|11832.23|11832.23|11832.57|11832.57|11832.23|11832.23|0
1607084620000|2020-12-04 12:23:40|11833.88|11833.88|11833.4|11833.4|11833.88|11833.88|11833.4|11833.4|0
1607084630000|2020-12-04 12:23:50|11833.34|11833.34|11832.97|11832.97|11833.34|11833.34|11832.97|11832.97|0
1607084640000|2020-12-04 12:24:00|11833.09|11833.09|11833.23|11833.23|11833.23|11833.23|11833.09|11833.09|0
1607084650000|2020-12-04 12:24:10|11833.53|11833.53|11833.2|11833.2|11833.53|11833.53|11833.09|11833.09|0
1607084660000|2020-12-04 12:24:20|11833.09|11833.09|11833.06|11833.06|11833.09|11833.09|11832.82|11832.82|0
1607084670000|2020-12-04 12:24:30|11832.67|11832.67|11833.18|11833.18|11833.18|11833.18|11832.67|11832.67|0
1607084680000|2020-12-04 12:24:40|11832.84|11832.84|11833.18|11833.18|11833.18|11833.18|11832.84|11832.84|0
1607084690000|2020-12-04 12:24:50|11833.71|11833.71|11833.42|11833.42|11833.71|11833.71|11833.42|11833.42|0
1607084700000|2020-12-04 12:25:00|11833.3|11833.3|11833.19|11833.19|11833.3|11833.3|11833.19|11833.19|0
1607084710000|2020-12-04 12:25:10|11833.75|11833.75|11833.52|11833.52|11833.75|11833.75|11833.52|11833.52|0
1607084720000|2020-12-04 12:25:20|11834.34|11834.34|11834|11834|11834.34|11834.34|11834|11834|0
1607084730000|2020-12-04 12:25:30|11833.9|11833.9|11833.15|11833.15|11833.9|11833.9|11833.15|11833.15|0
1607084740000|2020-12-04 12:25:40|11832.68|11832.68|11832.09|11832.09|11832.68|11832.68|11831.71|11831.71|0
1607084750000|2020-12-04 12:25:50|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|11833.73|0
1607084760000|2020-12-04 12:26:00|11833.62|11833.62|11833.85|11833.85|11833.85|11833.85|11833.62|11833.62|0
1607084780000|2020-12-04 12:26:20|11833.03|11833.03|11833.03|11833.03|11833.03|11833.03|11833.03|11833.03|0
1607084790000|2020-12-04 12:26:30|11832.9|11832.9|11832.95|11832.95|11833.28|11833.28|11832.9|11832.9|0
1607084800000|2020-12-04 12:26:40|11832.57|11832.57|11832.69|11832.69|11832.69|11832.69|11832.57|11832.57|0
1607084820000|2020-12-04 12:27:00|11832.62|11832.62|11832.39|11832.39|11832.62|11832.62|11832.39|11832.39|0
1607084830000|2020-12-04 12:27:10|11832.52|11832.52|11832.36|11832.36|11832.72|11832.72|11832.36|11832.36|0
1607084840000|2020-12-04 12:27:20|11832.51|11832.51|11832.51|11832.51|11832.51|11832.51|11832.51|11832.51|0
1607084850000|2020-12-04 12:27:30|11832.68|11832.68|11832.18|11832.18|11832.68|11832.68|11832.18|11832.18|0
1607084860000|2020-12-04 12:27:40|11832.05|11832.05|11832.18|11832.18|11832.18|11832.18|11832.05|11832.05|0
1607084870000|2020-12-04 12:27:50|11831.94|11831.94|11831.94|11831.94|11831.94|11831.94|11831.94|11831.94|0
1607084880000|2020-12-04 12:28:00|11831.82|11831.82|11834.59|11834.59|11834.59|11834.59|11831.53|11831.53|0
1607084890000|2020-12-04 12:28:10|11834.74|11834.74|11834.74|11834.74|11834.74|11834.74|11834.74|11834.74|0
1607084900000|2020-12-04 12:28:20|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|0
1607084910000|2020-12-04 12:28:30|11834.92|11834.92|11834.92|11834.92|11834.92|11834.92|11834.92|11834.92|0
1607084920000|2020-12-04 12:28:40|11835.74|11835.74|11835.74|11835.74|11835.74|11835.74|11835.74|11835.74|0
1607084930000|2020-12-04 12:28:50|11835.97|11835.97|11835.25|11835.25|11836.07|11836.07|11835.25|11835.25|0
1607084940000|2020-12-04 12:29:00|11835.06|11835.06|11834.99|11834.99|11835.06|11835.06|11834.99|11834.99|0
1607084950000|2020-12-04 12:29:10|11835.25|11835.25|11835.68|11835.68|11835.68|11835.68|11834.74|11834.74|0
1607084960000|2020-12-04 12:29:20|11835.79|11835.79|11835.41|11835.41|11835.79|11835.79|11835.41|11835.41|0
1607084970000|2020-12-04 12:29:30|11835.75|11835.75|11835.75|11835.75|11835.75|11835.75|11835.75|11835.75|0
1607084980000|2020-12-04 12:29:40|11836.01|11836.01|11835.92|11835.92|11836.35|11836.35|11835.92|11835.92|0
1607084990000|2020-12-04 12:29:50|11836.19|11836.19|11836.52|11836.52|11836.52|11836.52|11836.19|11836.19|0
1607085000000|2020-12-04 12:30:00|11836.58|11836.58|11836.55|11836.55|11836.58|11836.58|11836.07|11836.07|0
1607085010000|2020-12-04 12:30:10|11836.38|11836.38|11835.11|11835.11|11836.38|11836.38|11835.11|11835.11|0
1607085020000|2020-12-04 12:30:20|11835.58|11835.58|11836.28|11836.28|11836.28|11836.28|11835.34|11835.34|0
1607085030000|2020-12-04 12:30:30|11835.58|11835.58|11835.58|11835.58|11835.58|11835.58|11835.58|11835.58|0
1607085040000|2020-12-04 12:30:40|11835.41|11835.41|11835.88|11835.88|11835.88|11835.88|11835.41|11835.41|0
1607085050000|2020-12-04 12:30:50|11835.69|11835.69|11835.7|11835.7|11835.89|11835.89|11835.69|11835.69|0
1607085060000|2020-12-04 12:31:00|11836.53|11836.53|11835.72|11835.72|11836.53|11836.53|11835.72|11835.72|0
1607085070000|2020-12-04 12:31:10|11835.61|11835.61|11835.61|11835.61|11835.72|11835.72|11835.61|11835.61|0
1607085080000|2020-12-04 12:31:20|11835.37|11835.37|11835.72|11835.72|11835.72|11835.72|11835.37|11835.37|0
1607085090000|2020-12-04 12:31:30|11835.23|11835.23|11836.26|11836.26|11836.41|11836.41|11834.76|11834.76|0
1607085100000|2020-12-04 12:31:40|11836.38|11836.38|11836.91|11836.91|11837.35|11837.35|11836.38|11836.38|0
1607085110000|2020-12-04 12:31:50|11837.15|11837.15|11837.38|11837.38|11837.38|11837.38|11837.15|11837.15|0
1607085120000|2020-12-04 12:32:00|11837.14|11837.14|11837.06|11837.06|11837.24|11837.24|11837.06|11837.06|0
1607085130000|2020-12-04 12:32:10|11836.77|11836.77|11836.59|11836.59|11836.77|11836.77|11836.59|11836.59|0
1607085140000|2020-12-04 12:32:20|11836.42|11836.42|11836.84|11836.84|11836.84|11836.84|11836.42|11836.42|0
1607085150000|2020-12-04 12:32:30|11836.01|11836.01|11836.14|11836.14|11836.14|11836.14|11836.01|11836.01|0
1607085170000|2020-12-04 12:32:50|11836.48|11836.48|11836.61|11836.61|11836.61|11836.61|11836.48|11836.48|0
1607085180000|2020-12-04 12:33:00|11836.88|11836.88|11836.82|11836.82|11836.88|11836.88|11836.82|11836.82|0
1607085190000|2020-12-04 12:33:10|11836.96|11836.96|11837.25|11837.25|11837.25|11837.25|11836.96|11836.96|0
1607085220000|2020-12-04 12:33:40|11836.89|11836.89|11836.74|11836.74|11836.89|11836.89|11836.55|11836.55|0
1607085230000|2020-12-04 12:33:50|11834.87|11834.87|11834.92|11834.92|11835.5|11835.5|11834.87|11834.87|0
1607085240000|2020-12-04 12:34:00|11835.54|11835.54|11836.14|11836.14|11836.28|11836.28|11835.54|11835.54|0
1607085250000|2020-12-04 12:34:10|11836.76|11836.76|11836.41|11836.41|11836.76|11836.76|11836.41|11836.41|0
1607085260000|2020-12-04 12:34:20|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|11836.53|0
1607085270000|2020-12-04 12:34:30|11836.19|11836.19|11835.89|11835.89|11836.19|11836.19|11835.89|11835.89|0
1607085280000|2020-12-04 12:34:40|11835.71|11835.71|11835.54|11835.54|11835.71|11835.71|11835.54|11835.54|0
1607085290000|2020-12-04 12:34:50|11835.66|11835.66|11835.78|11835.78|11835.78|11835.78|11835.66|11835.66|0
1607085300000|2020-12-04 12:35:00|11835.44|11835.44|11835.44|11835.44|11835.44|11835.44|11835.44|11835.44|0
1607085310000|2020-12-04 12:35:10|11835.63|11835.63|11834.69|11834.69|11835.63|11835.63|11833.73|11833.73|0
1607085320000|2020-12-04 12:35:20|11834.82|11834.82|11834.82|11834.82|11834.82|11834.82|11834.82|11834.82|0
1607085330000|2020-12-04 12:35:30|11834.94|11834.94|11835.81|11835.81|11835.81|11835.81|11834.94|11834.94|0
1607085340000|2020-12-04 12:35:40|11835.98|11835.98|11836.1|11836.1|11836.1|11836.1|11835.98|11835.98|0
1607085350000|2020-12-04 12:35:50|11835.28|11835.28|11835.41|11835.41|11835.41|11835.41|11835.28|11835.28|0
1607085360000|2020-12-04 12:36:00|11835.75|11835.75|11835.52|11835.52|11835.75|11835.75|11835.52|11835.52|0
1607085370000|2020-12-04 12:36:10|11836.34|11836.34|11835.86|11835.86|11836.68|11836.68|11835.86|11835.86|0
1607085380000|2020-12-04 12:36:20|11836.68|11836.68|11837.06|11837.06|11837.06|11837.06|11836.68|11836.68|0
1607085400000|2020-12-04 12:36:40|11836.86|11836.86|11837.25|11837.25|11837.33|11837.33|11836.86|11836.86|0
1607085410000|2020-12-04 12:36:50|11837.36|11837.36|11837.36|11837.36|11837.36|11837.36|11837.36|11837.36|0
1607085420000|2020-12-04 12:37:00|11838.19|11838.19|11838.81|11838.81|11838.81|11838.81|11837.98|11837.98|0
1607085450000|2020-12-04 12:37:30|11839.2|11839.2|11838.98|11838.98|11839.2|11839.2|11838.98|11838.98|0
1607085470000|2020-12-04 12:37:50|11838.89|11838.89|11838.46|11838.46|11838.89|11838.89|11838.33|11838.33|0
1607085480000|2020-12-04 12:38:00|11838.17|11838.17|11834.89|11834.89|11838.17|11838.17|11834.89|11834.89|0
1607085490000|2020-12-04 12:38:10|11835.1|11835.1|11835.57|11835.57|11835.92|11835.92|11835.1|11835.1|0
1607085500000|2020-12-04 12:38:20|11835.86|11835.86|11836.03|11836.03|11836.03|11836.03|11835.86|11835.86|0
1607085510000|2020-12-04 12:38:30|11835.2|11835.2|11835.4|11835.4|11835.79|11835.79|11835.2|11835.2|0
1607085520000|2020-12-04 12:38:40|11835.59|11835.59|11836.77|11836.77|11837|11837|11835.59|11835.59|0
1607085530000|2020-12-04 12:38:50|11837.06|11837.06|11837.29|11837.29|11837.29|11837.29|11837.06|11837.06|0
1607085540000|2020-12-04 12:39:00|11836.47|11836.47|11836.47|11836.47|11836.47|11836.47|11836.47|11836.47|0
1607085560000|2020-12-04 12:39:20|11837.15|11837.15|11838.93|11838.93|11838.93|11838.93|11837.15|11837.15|0
1607085590000|2020-12-04 12:39:50|11839.32|11839.32|11839.66|11839.66|11839.7|11839.7|11839.32|11839.32|0
1607085600000|2020-12-04 12:40:00|11838.01|11838.01|11837.18|11837.18|11838.01|11838.01|11837.18|11837.18|0
1607085620000|2020-12-04 12:40:20|11836.95|11836.95|11836.95|11836.95|11836.95|11836.95|11836.95|11836.95|0
1607085630000|2020-12-04 12:40:30|11836.82|11836.82|11836.82|11836.82|11836.82|11836.82|11836.82|11836.82|0
1607085640000|2020-12-04 12:40:40|11837.16|11837.16|11836.71|11836.71|11837.45|11837.45|11836.71|11836.71|0
1607085650000|2020-12-04 12:40:50|11835.89|11835.89|11835.89|11835.89|11835.89|11835.89|11835.89|11835.89|0
1607085660000|2020-12-04 12:41:00|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|11835.76|0
1607085670000|2020-12-04 12:41:10|11835.64|11835.64|11835.64|11835.64|11835.64|11835.64|11835.53|11835.53|0
1607085680000|2020-12-04 12:41:20|11836.04|11836.04|11836.66|11836.66|11836.66|11836.66|11836.04|11836.04|0
1607085690000|2020-12-04 12:41:30|11836.83|11836.83|11836.83|11836.83|11836.83|11836.83|11836.83|11836.83|0
1607085700000|2020-12-04 12:41:40|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|11836.98|0
1607085710000|2020-12-04 12:41:50|11836.15|11836.15|11835.33|11835.33|11836.15|11836.15|11835.33|11835.33|0
1607085720000|2020-12-04 12:42:00|11836.15|11836.15|11836.01|11836.01|11836.15|11836.15|11836.01|11836.01|0
1607085730000|2020-12-04 12:42:10|11835.77|11835.77|11835.77|11835.77|11835.77|11835.77|11835.77|11835.77|0
1607085750000|2020-12-04 12:42:30|11835.3|11835.3|11834.42|11834.42|11836.07|11836.07|11834.42|11834.42|0
1607085780000|2020-12-04 12:43:00|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|11834.54|0
1607085800000|2020-12-04 12:43:20|11834.44|11834.44|11834.38|11834.38|11834.44|11834.44|11834.38|11834.38|0
1607085810000|2020-12-04 12:43:30|11834.26|11834.26|11834.13|11834.13|11834.26|11834.26|11834.13|11834.13|0
1607085820000|2020-12-04 12:43:40|11834.01|11834.01|11834.01|11834.01|11834.01|11834.01|11834.01|11834.01|0
1607085830000|2020-12-04 12:43:50|11834.27|11834.27|11834.37|11834.37|11834.37|11834.37|11834.07|11834.07|0
1607085840000|2020-12-04 12:44:00|11834.27|11834.27|11834.41|11834.41|11834.41|11834.41|11834.27|11834.27|0
1607085850000|2020-12-04 12:44:10|11834.6|11834.6|11834.76|11834.76|11834.76|11834.76|11834.48|11834.48|0
1607085870000|2020-12-04 12:44:30|11833.12|11833.12|11833.12|11833.12|11833.12|11833.12|11833.12|11833.12|0
1607085900000|2020-12-04 12:45:00|11832.86|11832.86|11832.01|11832.01|11832.86|11832.86|11832.01|11832.01|0
1607085910000|2020-12-04 12:45:10|11832.13|11832.13|11831.28|11831.28|11832.13|11832.13|11831.28|11831.28|0
1607085920000|2020-12-04 12:45:20|11830.9|11830.9|11830.81|11830.81|11830.9|11830.9|11830.81|11830.81|0
1607085930000|2020-12-04 12:45:30|11831.1|11831.1|11831.24|11831.24|11831.24|11831.24|11831.1|11831.1|0
1607085940000|2020-12-04 12:45:40|11831.14|11831.14|11832.1|11832.1|11832.1|11832.1|11831.02|11831.02|0
1607085950000|2020-12-04 12:45:50|11832.23|11832.23|11832.23|11832.23|11832.23|11832.23|11832.23|11832.23|0
1607085960000|2020-12-04 12:46:00|11831.99|11831.99|11831.36|11831.36|11831.99|11831.99|11831.36|11831.36|0
1607085970000|2020-12-04 12:46:10|11830.78|11830.78|11830.78|11830.78|11830.78|11830.78|11830.78|11830.78|0
1607085980000|2020-12-04 12:46:20|11830.49|11830.49|11830.11|11830.11|11830.49|11830.49|11830.11|11830.11|0
1607085990000|2020-12-04 12:46:30|11829.63|11829.63|11828.16|11828.16|11829.63|11829.63|11827.96|11827.96|0
1607086000000|2020-12-04 12:46:40|11827.82|11827.82|11827.94|11827.94|11827.94|11827.94|11827.82|11827.82|0
1607086010000|2020-12-04 12:46:50|11827.54|11827.54|11827.78|11827.78|11827.78|11827.78|11827.54|11827.54|0
1607086020000|2020-12-04 12:47:00|11827.95|11827.95|11828.1|11828.1|11828.29|11828.29|11827.6|11827.6|0
1607086030000|2020-12-04 12:47:10|11827.96|11827.96|11827.96|11827.96|11827.96|11827.96|11827.96|11827.96|0
1607086040000|2020-12-04 12:47:20|11827.71|11827.71|11827.58|11827.58|11827.71|11827.71|11827.58|11827.58|0
1607086050000|2020-12-04 12:47:30|11829.22|11829.22|11829.43|11829.43|11829.66|11829.66|11829.22|11829.22|0
1607086060000|2020-12-04 12:47:40|11829.3|11829.3|11829.42|11829.42|11829.42|11829.42|11829.3|11829.3|0
1607086070000|2020-12-04 12:47:50|11829.25|11829.25|11829.3|11829.3|11829.53|11829.53|11829.25|11829.25|0
1607086080000|2020-12-04 12:48:00|11829.36|11829.36|11829.36|11829.36|11829.36|11829.36|11829.36|11829.36|0
1607086100000|2020-12-04 12:48:20|11829.13|11829.13|11829.13|11829.13|11829.13|11829.13|11829.13|11829.13|0
1607086110000|2020-12-04 12:48:30|11829.01|11829.01|11828.5|11828.5|11829.01|11829.01|11828.5|11828.5|0
1607086120000|2020-12-04 12:48:40|11828.31|11828.31|11828.18|11828.18|11828.31|11828.31|11828.18|11828.18|0
1607086140000|2020-12-04 12:49:00|11827.95|11827.95|11827.83|11827.83|11827.95|11827.95|11827.83|11827.83|0
1607086150000|2020-12-04 12:49:10|11828.07|11828.07|11828|11828|11828.07|11828.07|11828|11828|0
1607086160000|2020-12-04 12:49:20|11828.13|11828.13|11828.02|11828.02|11828.13|11828.13|11828.02|11828.02|0
1607086170000|2020-12-04 12:49:30|11827.85|11827.85|11827.85|11827.85|11827.85|11827.85|11827.85|11827.85|0
1607086180000|2020-12-04 12:49:40|11827.96|11827.96|11827.96|11827.96|11827.96|11827.96|11827.96|11827.96|0
1607086190000|2020-12-04 12:49:50|11827.77|11827.77|11827.77|11827.77|11827.77|11827.77|11827.77|11827.77|0
1607086200000|2020-12-04 12:50:00|11827.94|11827.94|11830.18|11830.18|11830.18|11830.18|11827.71|11827.71|0
1607086270000|2020-12-04 12:51:10|11830.06|11830.06|11829.67|11829.67|11830.06|11830.06|11829.67|11829.67|0
1607086280000|2020-12-04 12:51:20|11829.41|11829.41|11828.5|11828.5|11829.41|11829.41|11828.5|11828.5|0
1607086290000|2020-12-04 12:51:30|11828.21|11828.21|11827.61|11827.61|11828.21|11828.21|11827.61|11827.61|0
1607086300000|2020-12-04 12:51:40|11827.46|11827.46|11827.48|11827.48|11827.48|11827.48|11827.1|11827.1|0
1607086320000|2020-12-04 12:52:00|11826.65|11826.65|11826.06|11826.06|11826.79|11826.79|11826.06|11826.06|0
1607086330000|2020-12-04 12:52:10|11825.24|11825.24|11825.27|11825.27|11825.27|11825.27|11825.07|11825.07|0
1607086340000|2020-12-04 12:52:20|11825.5|11825.5|11825.68|11825.68|11825.79|11825.79|11825.5|11825.5|0
1607086350000|2020-12-04 12:52:30|11825.83|11825.83|11826.09|11826.09|11826.09|11826.09|11825.83|11825.83|0
1607086360000|2020-12-04 12:52:40|11826.2|11826.2|11824.56|11824.56|11826.2|11826.2|11824.56|11824.56|0
1607086370000|2020-12-04 12:52:50|11825.38|11825.38|11825.38|11825.38|11825.38|11825.38|11825.38|11825.38|0
1607086380000|2020-12-04 12:53:00|11826.2|11826.2|11826.11|11826.11|11826.2|11826.2|11826.11|11826.11|0
1607086400000|2020-12-04 12:53:20|11825.73|11825.73|11825.73|11825.73|11825.73|11825.73|11825.73|11825.73|0
1607086430000|2020-12-04 12:53:50|11825.6|11825.6|11824.78|11824.78|11825.6|11825.6|11824.78|11824.78|0
1607086450000|2020-12-04 12:54:10|11825.12|11825.12|11825.24|11825.24|11825.24|11825.24|11825.12|11825.12|0
1607086470000|2020-12-04 12:54:30|11825.64|11825.64|11825.52|11825.52|11825.7|11825.7|11825.25|11825.25|0
1607086480000|2020-12-04 12:54:40|11825.67|11825.67|11825.67|11825.67|11825.67|11825.67|11825.67|11825.67|0
1607086490000|2020-12-04 12:54:50|11825.55|11825.55|11826.24|11826.24|11826.58|11826.58|11825.42|11825.42|0
1607086500000|2020-12-04 12:55:00|11826.48|11826.48|11826.35|11826.35|11826.94|11826.94|11826.35|11826.35|0
1607086520000|2020-12-04 12:55:20|11826.72|11826.72|11826.72|11826.72|11826.72|11826.72|11826.72|11826.72|0
1607086530000|2020-12-04 12:55:30|11826.61|11826.61|11826.06|11826.06|11826.69|11826.69|11826.06|11826.06|0
1607086540000|2020-12-04 12:55:40|11825.48|11825.48|11825.77|11825.77|11825.77|11825.77|11825.48|11825.48|0
1607086550000|2020-12-04 12:55:50|11825.66|11825.66|11825.66|11825.66|11825.66|11825.66|11825.66|11825.66|0
1607086560000|2020-12-04 12:56:00|11825.03|11825.03|11825.77|11825.77|11825.77|11825.77|11825.03|11825.03|0
1607086580000|2020-12-04 12:56:20|11825.94|11825.94|11825.94|11825.94|11825.94|11825.94|11825.94|11825.94|0
1607086590000|2020-12-04 12:56:30|11825.8|11825.8|11826.22|11826.22|11826.22|11826.22|11825.76|11825.76|0
1607086600000|2020-12-04 12:56:40|11826.59|11826.59|11827.33|11827.33|11827.33|11827.33|11826.59|11826.59|0
1607086610000|2020-12-04 12:56:50|11827.21|11827.21|11826.98|11826.98|11827.21|11827.21|11826.98|11826.98|0
1607086620000|2020-12-04 12:57:00|11826.91|11826.91|11826.91|11826.91|11826.91|11826.91|11826.91|11826.91|0
1607086650000|2020-12-04 12:57:30|11826.97|11826.97|11826.97|11826.97|11826.97|11826.97|11826.97|11826.97|0
1607086660000|2020-12-04 12:57:40|11826.4|11826.4|11826.4|11826.4|11826.4|11826.4|11826.4|11826.4|0
1607086670000|2020-12-04 12:57:50|11825.57|11825.57|11825.57|11825.57|11826.4|11826.4|11825.57|11825.57|0
1607086680000|2020-12-04 12:58:00|11825.38|11825.38|11825.38|11825.38|11825.38|11825.38|11825.38|11825.38|0
1607086690000|2020-12-04 12:58:10|11825.49|11825.49|11825.49|11825.49|11825.49|11825.49|11825.49|11825.49|0
1607086700000|2020-12-04 12:58:20|11825.12|11825.12|11825.46|11825.46|11825.83|11825.83|11824.18|11824.18|0
1607086710000|2020-12-04 12:58:30|11825.58|11825.58|11825.35|11825.35|11825.58|11825.58|11825.35|11825.35|0
1607086720000|2020-12-04 12:58:40|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|11825.11|0
1607086730000|2020-12-04 12:58:50|11825.23|11825.23|11824.89|11824.89|11825.23|11825.23|11824.89|11824.89|0
1607086740000|2020-12-04 12:59:00|11824.82|11824.82|11824.38|11824.38|11825.2|11825.2|11824.38|11824.38|0
1607086750000|2020-12-04 12:59:10|11825.2|11825.2|11825.49|11825.49|11825.49|11825.49|11825.2|11825.2|0
1607086760000|2020-12-04 12:59:20|11825.66|11825.66|11825.32|11825.32|11825.66|11825.66|11825.32|11825.32|0
1607086770000|2020-12-04 12:59:30|11825.42|11825.42|11826.48|11826.48|11826.48|11826.48|11825.42|11825.42|0
1607086780000|2020-12-04 12:59:40|11826.29|11826.29|11826.29|11826.29|11826.29|11826.29|11826.29|11826.29|0
1607086790000|2020-12-04 12:59:50|11826.19|11826.19|11825.82|11825.82|11826.19|11826.19|11825.82|11825.82|0
1607086800000|2020-12-04 13:00:00|11825.65|11825.65|11825.38|11825.38|11825.65|11825.65|11825.35|11825.35|0
1607086810000|2020-12-04 13:00:10|11825.55|11825.55|11825.3|11825.3|11825.55|11825.55|11825.3|11825.3|0
1607086840000|2020-12-04 13:00:40|11825.19|11825.19|11825.07|11825.07|11825.19|11825.19|11825.07|11825.07|0
1607086850000|2020-12-04 13:00:50|11824.84|11824.84|11825.03|11825.03|11825.03|11825.03|11824.84|11824.84|0
1607086860000|2020-12-04 13:01:00|11825.23|11825.23|11824.85|11824.85|11825.23|11825.23|11824.85|11824.85|0
1607086870000|2020-12-04 13:01:10|11824.78|11824.78|11824.2|11824.2|11824.78|11824.78|11824.2|11824.2|0
1607086880000|2020-12-04 13:01:20|11823.58|11823.58|11823.58|11823.58|11823.58|11823.58|11823.58|11823.58|0
1607086890000|2020-12-04 13:01:30|11823.92|11823.92|11823.36|11823.36|11823.92|11823.92|11823.36|11823.36|0
1607086900000|2020-12-04 13:01:40|11823.55|11823.55|11823.55|11823.55|11823.55|11823.55|11823.55|11823.55|0
1607086910000|2020-12-04 13:01:50|11823.08|11823.08|11822.84|11822.84|11823.08|11823.08|11822.84|11822.84|0
1607086920000|2020-12-04 13:02:00|11823.08|11823.08|11823.08|11823.08|11823.08|11823.08|11823.08|11823.08|0
1607086940000|2020-12-04 13:02:20|11821.43|11821.43|11821.43|11821.43|11821.43|11821.43|11821.43|11821.43|0
1607086950000|2020-12-04 13:02:30|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|11821.58|0
1607086960000|2020-12-04 13:02:40|11821.32|11821.32|11821.32|11821.32|11821.32|11821.32|11821.32|11821.32|0
1607086970000|2020-12-04 13:02:50|11820.96|11820.96|11819.72|11819.72|11820.96|11820.96|11819.34|11819.34|0
1607086980000|2020-12-04 13:03:00|11819.19|11819.19|11818.96|11818.96|11819.19|11819.19|11818.96|11818.96|0
1607086990000|2020-12-04 13:03:10|11818.83|11818.83|11819.09|11819.09|11819.09|11819.09|11818.83|11818.83|0
1607087000000|2020-12-04 13:03:20|11818.85|11818.85|11818.85|11818.85|11818.85|11818.85|11818.85|11818.85|0
1607087010000|2020-12-04 13:03:30|11818.03|11818.03|11818.03|11818.03|11818.03|11818.03|11818.03|11818.03|0
1607087020000|2020-12-04 13:03:40|11817.41|11817.41|11817.25|11817.25|11817.64|11817.64|11817.25|11817.25|0
1607087040000|2020-12-04 13:04:00|11817.37|11817.37|11817.71|11817.71|11817.71|11817.71|11817.37|11817.37|0
1607087050000|2020-12-04 13:04:10|11817.41|11817.41|11817.67|11817.67|11818.03|11818.03|11817.3|11817.3|0
1607087060000|2020-12-04 13:04:20|11817.43|11817.43|11817.6|11817.6|11817.67|11817.67|11817.43|11817.43|0
1607087070000|2020-12-04 13:04:30|11817.36|11817.36|11817.08|11817.08|11817.36|11817.36|11817.08|11817.08|0
1607087080000|2020-12-04 13:04:40|11817.23|11817.23|11816.07|11816.07|11817.23|11817.23|11816.07|11816.07|0
1607087090000|2020-12-04 13:04:50|11815.24|11815.24|11815.18|11815.18|11815.38|11815.38|11815.18|11815.18|0
1607087100000|2020-12-04 13:05:00|11815.38|11815.38|11814.54|11814.54|11815.38|11815.38|11814.54|11814.54|0
1607087110000|2020-12-04 13:05:10|11814.63|11814.63|11814.82|11814.82|11814.82|11814.82|11814.63|11814.63|0
1607087120000|2020-12-04 13:05:20|11814.35|11814.35|11813.73|11813.73|11814.35|11814.35|11813.64|11813.64|0
1607087130000|2020-12-04 13:05:30|11813.92|11813.92|11814.03|11814.03|11814.38|11814.38|11813.33|11813.33|0
1607087140000|2020-12-04 13:05:40|11814.47|11814.47|11815.17|11815.17|11815.17|11815.17|11814.47|11814.47|0
1607087150000|2020-12-04 13:05:50|11815.03|11815.03|11816.67|11816.67|11816.67|11816.67|11815.03|11815.03|0
1607087160000|2020-12-04 13:06:00|11815.97|11815.97|11816.33|11816.33|11816.56|11816.56|11815.74|11815.74|0
1607087170000|2020-12-04 13:06:10|11816.09|11816.09|11815.73|11815.73|11816.09|11816.09|11815.04|11815.04|0
1607087180000|2020-12-04 13:06:20|11815.49|11815.49|11815.26|11815.26|11815.49|11815.49|11815.26|11815.26|0
1607087190000|2020-12-04 13:06:30|11815.03|11815.03|11816.54|11816.54|11816.67|11816.67|11815.03|11815.03|0
1607087200000|2020-12-04 13:06:40|11817.12|11817.12|11817.81|11817.81|11818.65|11818.65|11817.12|11817.12|0
1607087210000|2020-12-04 13:06:50|11817.71|11817.71|11817.71|11817.71|11817.71|11817.71|11817.71|11817.71|0
1607087220000|2020-12-04 13:07:00|11817.57|11817.57|11817.57|11817.57|11817.57|11817.57|11817.57|11817.57|0
1607087230000|2020-12-04 13:07:10|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|0
1607087240000|2020-12-04 13:07:20|11818.02|11818.02|11818.02|11818.02|11818.02|11818.02|11818.02|11818.02|0
1607087250000|2020-12-04 13:07:30|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|11817.68|0
1607087260000|2020-12-04 13:07:40|11817.81|11817.81|11821.43|11821.43|11821.43|11821.43|11817.81|11817.81|0
1607087270000|2020-12-04 13:07:50|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|11821.72|0
1607087280000|2020-12-04 13:08:00|11822.35|11822.35|11822.18|11822.18|11822.35|11822.35|11822.18|11822.18|0
1607087290000|2020-12-04 13:08:10|11822.52|11822.52|11823.29|11823.29|11823.29|11823.29|11822.52|11822.52|0
1607087300000|2020-12-04 13:08:20|11823.2|11823.2|11823.2|11823.2|11823.2|11823.2|11823.2|11823.2|0
1607087310000|2020-12-04 13:08:30|11823.27|11823.27|11823.66|11823.66|11823.66|11823.66|11823.07|11823.07|0
1607087320000|2020-12-04 13:08:40|11823.94|11823.94|11823.8|11823.8|11823.94|11823.94|11823.8|11823.8|0
1607087330000|2020-12-04 13:08:50|11823.73|11823.73|11823.82|11823.82|11824.02|11824.02|11823.73|11823.73|0
1607087350000|2020-12-04 13:09:10|11823.7|11823.7|11822.88|11822.88|11823.7|11823.7|11822.88|11822.88|0
1607087370000|2020-12-04 13:09:30|11822.76|11822.76|11822.76|11822.76|11822.76|11822.76|11822.76|11822.76|0
1607087380000|2020-12-04 13:09:40|11822.64|11822.64|11823.11|11823.11|11823.11|11823.11|11822.64|11822.64|0
1607087390000|2020-12-04 13:09:50|11822.6|11822.6|11822.84|11822.84|11822.84|11822.84|11822.6|11822.6|0
1607087400000|2020-12-04 13:10:00|11823.07|11823.07|11823.31|11823.31|11823.31|11823.31|11823.07|11823.07|0
1607087410000|2020-12-04 13:10:10|11823.08|11823.08|11823.08|11823.08|11823.08|11823.08|11823.08|11823.08|0
1607087420000|2020-12-04 13:10:20|11823.2|11823.2|11823.2|11823.2|11823.2|11823.2|11823.2|11823.2|0
1607087430000|2020-12-04 13:10:30|11823.3|11823.3|11823.66|11823.66|11823.78|11823.78|11823.3|11823.3|0
1607087440000|2020-12-04 13:10:40|11824.29|11824.29|11824.52|11824.52|11824.52|11824.52|11824.29|11824.29|0
1607087450000|2020-12-04 13:10:50|11824.39|11824.39|11824.39|11824.39|11824.39|11824.39|11824.39|11824.39|0
1607087460000|2020-12-04 13:11:00|11824.62|11824.62|11824.86|11824.86|11824.86|11824.86|11824.62|11824.62|0
1607087480000|2020-12-04 13:11:20|11825.09|11825.09|11824.89|11824.89|11825.09|11825.09|11824.89|11824.89|0
1607087490000|2020-12-04 13:11:30|11825.4|11825.4|11825.4|11825.4|11825.64|11825.64|11825.4|11825.4|0
1607087500000|2020-12-04 13:11:40|11824.58|11824.58|11823.83|11823.83|11824.58|11824.58|11823.64|11823.64|0
1607087510000|2020-12-04 13:11:50|11823.95|11823.95|11824.03|11824.03|11824.65|11824.65|11823.91|11823.91|0
1607087520000|2020-12-04 13:12:00|11823.95|11823.95|11824.98|11824.98|11824.98|11824.98|11823.95|11823.95|0
1607087540000|2020-12-04 13:12:20|11825.1|11825.1|11825.25|11825.25|11825.37|11825.37|11825.1|11825.1|0
1607087550000|2020-12-04 13:12:30|11825.6|11825.6|11825.94|11825.94|11825.94|11825.94|11825.6|11825.6|0
1607087560000|2020-12-04 13:12:40|11826.11|11826.11|11825.31|11825.31|11826.11|11826.11|11825.31|11825.31|0
1607087570000|2020-12-04 13:12:50|11825.19|11825.19|11825.31|11825.31|11825.31|11825.31|11825.19|11825.19|0
1607087580000|2020-12-04 13:13:00|11825.18|11825.18|11824.83|11824.83|11825.3|11825.3|11824.83|11824.83|0
1607087590000|2020-12-04 13:13:10|11824.7|11824.7|11825.41|11825.41|11825.41|11825.41|11824.7|11824.7|0
1607087600000|2020-12-04 13:13:20|11825.58|11825.58|11825.58|11825.58|11825.58|11825.58|11825.58|11825.58|0
1607087610000|2020-12-04 13:13:30|11825.47|11825.47|11825.97|11825.97|11825.97|11825.97|11825.47|11825.47|0
1607087630000|2020-12-04 13:13:50|11826.14|11826.14|11825.97|11825.97|11826.14|11826.14|11825.97|11825.97|0
1607087640000|2020-12-04 13:14:00|11826.19|11826.19|11826.81|11826.81|11826.81|11826.81|11826.19|11826.19|0
1607087650000|2020-12-04 13:14:10|11826.96|11826.96|11827.02|11827.02|11827.02|11827.02|11826.96|11826.96|0
1607087660000|2020-12-04 13:14:20|11826.68|11826.68|11827.02|11827.02|11827.02|11827.02|11826.68|11826.68|0
1607087670000|2020-12-04 13:14:30|11826.91|11826.91|11826.5|11826.5|11826.91|11826.91|11826.5|11826.5|0
1607087680000|2020-12-04 13:14:40|11825.67|11825.67|11824.29|11824.29|11826.06|11826.06|11824.29|11824.29|0
1607087690000|2020-12-04 13:14:50|11824.1|11824.1|11823.81|11823.81|11824.1|11824.1|11823.81|11823.81|0
1607087700000|2020-12-04 13:15:00|11823.34|11823.34|11823.17|11823.17|11823.34|11823.34|11823.17|11823.17|0
1607087710000|2020-12-04 13:15:10|11823.99|11823.99|11824.82|11824.82|11824.82|11824.82|11823.99|11823.99|0
1607087720000|2020-12-04 13:15:20|11825.64|11825.64|11825.98|11825.98|11825.98|11825.98|11825.64|11825.64|0
1607087730000|2020-12-04 13:15:30|11826.32|11826.32|11826.67|11826.67|11826.67|11826.67|11826.32|11826.32|0
1607087740000|2020-12-04 13:15:40|11826.38|11826.38|11825.72|11825.72|11826.53|11826.53|11825.71|11825.71|0
1607087750000|2020-12-04 13:15:50|11825.95|11825.95|11826.08|11826.08|11826.08|11826.08|11825.95|11825.95|0
1607087760000|2020-12-04 13:16:00|11826.42|11826.42|11826.54|11826.54|11826.54|11826.54|11826.42|11826.42|0
1607087770000|2020-12-04 13:16:10|11827.36|11827.36|11827.36|11827.36|11827.36|11827.36|11827.36|11827.36|0
1607087780000|2020-12-04 13:16:20|11827.09|11827.09|11826.75|11826.75|11827.09|11827.09|11826.75|11826.75|0
1607087800000|2020-12-04 13:16:40|11826.85|11826.85|11827.43|11827.43|11827.43|11827.43|11826.85|11826.85|0
1607087810000|2020-12-04 13:16:50|11827.8|11827.8|11827.8|11827.8|11827.8|11827.8|11827.8|11827.8|0
1607087820000|2020-12-04 13:17:00|11827.43|11827.43|11825.59|11825.59|11827.43|11827.43|11825.59|11825.59|0
1607087830000|2020-12-04 13:17:10|11825.29|11825.29|11825.11|11825.11|11825.29|11825.29|11825.11|11825.11|0
1607087840000|2020-12-04 13:17:20|11824.92|11824.92|11824.92|11824.92|11824.92|11824.92|11824.92|11824.92|0
1607087850000|2020-12-04 13:17:30|11824.71|11824.71|11824.65|11824.65|11824.71|11824.71|11824.46|11824.46|0
1607087860000|2020-12-04 13:17:40|11824.85|11824.85|11824.85|11824.85|11824.85|11824.85|11824.85|11824.85|0
1607087870000|2020-12-04 13:17:50|11824.74|11824.74|11824.74|11824.74|11824.74|11824.74|11824.74|11824.74|0
1607087880000|2020-12-04 13:18:00|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|11825.98|0
1607087890000|2020-12-04 13:18:10|11825.85|11825.85|11826.22|11826.22|11826.22|11826.22|11825.59|11825.59|0
1607087900000|2020-12-04 13:18:20|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|11825.57|0
1607087910000|2020-12-04 13:18:30|11825.7|11825.7|11826.76|11826.76|11826.76|11826.76|11825.7|11825.7|0
1607087920000|2020-12-04 13:18:40|11826.61|11826.61|11826.8|11826.8|11826.8|11826.8|11826.61|11826.61|0
1607087940000|2020-12-04 13:19:00|11827.09|11827.09|11826.92|11826.92|11827.09|11827.09|11826.92|11826.92|0
1607087950000|2020-12-04 13:19:10|11826.41|11826.41|11826.99|11826.99|11826.99|11826.99|11826.41|11826.41|0
1607087960000|2020-12-04 13:19:20|11827.28|11827.28|11827.28|11827.28|11827.28|11827.28|11827.28|11827.28|0
1607087970000|2020-12-04 13:19:30|11828.1|11828.1|11828.28|11828.28|11828.28|11828.28|11828.1|11828.1|0
1607087980000|2020-12-04 13:19:40|11828.04|11828.04|11828.7|11828.7|11828.7|11828.7|11828.04|11828.04|0
1607087990000|2020-12-04 13:19:50|11828.87|11828.87|11829.29|11829.29|11829.36|11829.36|11828.75|11828.75|0
1607088000000|2020-12-04 13:20:00|11829.73|11829.73|11831.17|11831.17|11831.17|11831.17|11829.73|11829.73|0
1607088010000|2020-12-04 13:20:10|11830.88|11830.88|11832.82|11832.82|11832.82|11832.82|11830.88|11830.88|0
1607088020000|2020-12-04 13:20:20|11831.99|11831.99|11832.82|11832.82|11832.82|11832.82|11831.99|11831.99|0
1607088030000|2020-12-04 13:20:30|11832.58|11832.58|11832.03|11832.03|11832.58|11832.58|11832.03|11832.03|0
1607088050000|2020-12-04 13:20:50|11832.54|11832.54|11832.71|11832.71|11832.71|11832.71|11832.54|11832.54|0
1607088060000|2020-12-04 13:21:00|11832.47|11832.47|11831.88|11831.88|11832.88|11832.88|11831.88|11831.88|0
1607088070000|2020-12-04 13:21:10|11832.17|11832.17|11832.44|11832.44|11832.44|11832.44|11832.06|11832.06|0
1607088090000|2020-12-04 13:21:30|11832.67|11832.67|11833.14|11833.14|11833.14|11833.14|11832.67|11832.67|0
1607088100000|2020-12-04 13:21:40|11833.38|11833.38|11833.61|11833.61|11833.61|11833.61|11833.38|11833.38|0
1607088110000|2020-12-04 13:21:50|11832.52|11832.52|11831.82|11831.82|11832.52|11832.52|11831.82|11831.82|0
1607088120000|2020-12-04 13:22:00|11832.11|11832.11|11831.05|11831.05|11832.11|11832.11|11831.05|11831.05|0
1607088130000|2020-12-04 13:22:10|11831.32|11831.32|11831.68|11831.68|11831.68|11831.68|11831.32|11831.32|0
1607088140000|2020-12-04 13:22:20|11831.59|11831.59|11831.4|11831.4|11831.59|11831.59|11831.4|11831.4|0
1607088150000|2020-12-04 13:22:30|11831.03|11831.03|11830.8|11830.8|11831.03|11831.03|11830.8|11830.8|0
1607088160000|2020-12-04 13:22:40|11830.63|11830.63|11830.63|11830.63|11830.63|11830.63|11830.63|11830.63|0
1607088190000|2020-12-04 13:23:10|11830.43|11830.43|11831|11831|11831|11831|11830.43|11830.43|0
1607088200000|2020-12-04 13:23:20|11830.8|11830.8|11830.53|11830.53|11831.01|11831.01|11830.53|11830.53|0
1607088210000|2020-12-04 13:23:30|11830.19|11830.19|11830.97|11830.97|11830.97|11830.97|11830.19|11830.19|0
1607088220000|2020-12-04 13:23:40|11830.84|11830.84|11830.77|11830.77|11830.84|11830.84|11830.77|11830.77|0
1607088240000|2020-12-04 13:24:00|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|11831.06|0
1607088260000|2020-12-04 13:24:20|11830.77|11830.77|11828.42|11828.42|11830.77|11830.77|11828.42|11828.42|0
1607088270000|2020-12-04 13:24:30|11828.18|11828.18|11828.35|11828.35|11828.35|11828.35|11827.53|11827.53|0
1607088280000|2020-12-04 13:24:40|11828.52|11828.52|11828.52|11828.52|11828.52|11828.52|11828.52|11828.52|0
1607088290000|2020-12-04 13:24:50|11827.8|11827.8|11827.8|11827.8|11827.8|11827.8|11827.8|11827.8|0
1607088300000|2020-12-04 13:25:00|11827.65|11827.65|11827.25|11827.25|11827.78|11827.78|11827.25|11827.25|0
1607088310000|2020-12-04 13:25:10|11827.1|11827.1|11828.15|11828.15|11828.15|11828.15|11827.1|11827.1|0
1607088320000|2020-12-04 13:25:20|11827.94|11827.94|11827.94|11827.94|11827.94|11827.94|11827.94|11827.94|0
1607088340000|2020-12-04 13:25:40|11827.32|11827.32|11827.34|11827.34|11827.34|11827.34|11827.2|11827.2|0
1607088350000|2020-12-04 13:25:50|11827.62|11827.62|11827.62|11827.62|11827.62|11827.62|11827.62|11827.62|0
1607088360000|2020-12-04 13:26:00|11827.52|11827.52|11827.52|11827.52|11827.52|11827.52|11827.52|11827.52|0
1607088400000|2020-12-04 13:26:40|11827.28|11827.28|11826.35|11826.35|11827.28|11827.28|11826.35|11826.35|0
1607088410000|2020-12-04 13:26:50|11826.11|11826.11|11826.11|11826.11|11826.11|11826.11|11826.11|11826.11|0
1607088420000|2020-12-04 13:27:00|11826.94|11826.94|11826.11|11826.11|11826.94|11826.94|11826.11|11826.11|0
1607088440000|2020-12-04 13:27:20|11825.94|11825.94|11825.94|11825.94|11825.94|11825.94|11825.94|11825.94|0
1607088450000|2020-12-04 13:27:30|11826.11|11826.11|11826.11|11826.11|11826.11|11826.11|11826.11|11826.11|0
1607088460000|2020-12-04 13:27:40|11825.82|11825.82|11826.4|11826.4|11826.4|11826.4|11825.82|11825.82|0
1607088480000|2020-12-04 13:28:00|11826.47|11826.47|11826.47|11826.47|11826.47|11826.47|11826.47|11826.47|0
1607088500000|2020-12-04 13:28:20|11826.18|11826.18|11826.39|11826.39|11826.58|11826.58|11826.18|11826.18|0
1607088510000|2020-12-04 13:28:30|11826.26|11826.26|11826.39|11826.39|11826.39|11826.39|11826.26|11826.26|0
1607088520000|2020-12-04 13:28:40|11826.15|11826.15|11826.86|11826.86|11826.86|11826.86|11825.89|11825.89|0
1607088530000|2020-12-04 13:28:50|11826.69|11826.69|11826.69|11826.69|11826.69|11826.69|11826.69|11826.69|0
1607088540000|2020-12-04 13:29:00|11827.03|11827.03|11827.03|11827.03|11827.03|11827.03|11827.03|11827.03|0
1607088550000|2020-12-04 13:29:10|11826.91|11826.91|11826.91|11826.91|11826.91|11826.91|11826.91|11826.91|0
1607088560000|2020-12-04 13:29:20|11826.33|11826.33|11826.21|11826.21|11826.33|11826.33|11826.14|11826.14|0
1607088570000|2020-12-04 13:29:30|11826.68|11826.68|11827.02|11827.02|11827.02|11827.02|11826.68|11826.68|0
1607088580000|2020-12-04 13:29:40|11826.66|11826.66|11826.67|11826.67|11826.79|11826.79|11826.66|11826.66|0
1607088590000|2020-12-04 13:29:50|11826.79|11826.79|11827.41|11827.41|11827.41|11827.41|11826.79|11826.79|0
1607088600000|2020-12-04 13:30:00|11828.35|11828.35|11825.3|11825.3|11828.35|11828.35|11823.81|11823.81|0
1607088610000|2020-12-04 13:30:10|11823.42|11823.42|11823.24|11823.24|11824.07|11824.07|11822.59|11822.59|0
1607088620000|2020-12-04 13:30:20|11822.9|11822.9|11821.12|11821.12|11822.9|11822.9|11821.12|11821.12|0
1607088630000|2020-12-04 13:30:30|11821.23|11821.23|11820.67|11820.67|11821.23|11821.23|11819.85|11819.85|0
1607088640000|2020-12-04 13:30:40|11820.39|11820.39|11820.62|11820.62|11820.62|11820.62|11820.39|11820.39|0
1607088650000|2020-12-04 13:30:50|11820.45|11820.45|11820.45|11820.45|11820.45|11820.45|11820.45|11820.45|0
1607088660000|2020-12-04 13:31:00|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|11820.79|0
1607088670000|2020-12-04 13:31:10|11820.68|11820.68|11822.11|11822.11|11822.11|11822.11|11820.68|11820.68|0
1607088680000|2020-12-04 13:31:20|11824.34|11824.34|11824.14|11824.14|11824.43|11824.43|11823.81|11823.81|0
1607088690000|2020-12-04 13:31:30|11824.34|11824.34|11824.34|11824.34|11824.34|11824.34|11824.34|11824.34|0
1607088700000|2020-12-04 13:31:40|11823.51|11823.51|11823.05|11823.05|11823.51|11823.51|11823.05|11823.05|0
1607088720000|2020-12-04 13:32:00|11822.81|11822.81|11822.59|11822.59|11823.21|11823.21|11822.59|11822.59|0
1607088750000|2020-12-04 13:32:30|11823.41|11823.41|11823.18|11823.18|11823.7|11823.7|11823.18|11823.18|0
1607088760000|2020-12-04 13:32:40|11823.27|11823.27|11823.16|11823.16|11823.27|11823.27|11823.16|11823.16|0
1607088770000|2020-12-04 13:32:50|11823.53|11823.53|11824.47|11824.47|11824.47|11824.47|11823.53|11823.53|0
1607088780000|2020-12-04 13:33:00|11824.59|11824.59|11825.03|11825.03|11825.03|11825.03|11824.47|11824.47|0
1607088790000|2020-12-04 13:33:10|11825.39|11825.39|11826.02|11826.02|11826.02|11826.02|11825.39|11825.39|0
1607088800000|2020-12-04 13:33:20|11826.4|11826.4|11826.66|11826.66|11826.66|11826.66|11826.4|11826.4|0
1607088810000|2020-12-04 13:33:30|11825.84|11825.84|11826.38|11826.38|11826.38|11826.38|11825.84|11825.84|0
1607088820000|2020-12-04 13:33:40|11827.25|11827.25|11826.96|11826.96|11827.25|11827.25|11826.96|11826.96|0
1607088830000|2020-12-04 13:33:50|11826.62|11826.62|11827.04|11827.04|11827.04|11827.04|11826.62|11826.62|0
1607088840000|2020-12-04 13:34:00|11827.11|11827.11|11826.98|11826.98|11827.11|11827.11|11826.98|11826.98|0
1607088850000|2020-12-04 13:34:10|11826.83|11826.83|11826.83|11826.83|11826.83|11826.83|11826.83|11826.83|0
1607088860000|2020-12-04 13:34:20|11826.54|11826.54|11826.54|11826.54|11826.54|11826.54|11826.54|11826.54|0
1607088870000|2020-12-04 13:34:30|11826.21|11826.21|11826.21|11826.21|11826.21|11826.21|11826.21|11826.21|0
1607088900000|2020-12-04 13:35:00|11826.33|11826.33|11824.82|11824.82|11826.38|11826.38|11824.82|11824.82|0
1607088910000|2020-12-04 13:35:10|11824.64|11824.64|11825.2|11825.2|11825.2|11825.2|11824.64|11824.64|0
1607088920000|2020-12-04 13:35:20|11825.01|11825.01|11824.82|11824.82|11825.08|11825.08|11824.82|11824.82|0
1607088930000|2020-12-04 13:35:30|11824.91|11824.91|11824.91|11824.91|11824.91|11824.91|11824.91|11824.91|0
1607088940000|2020-12-04 13:35:40|11824.74|11824.74|11823.46|11823.46|11824.74|11824.74|11823.46|11823.46|0
1607088950000|2020-12-04 13:35:50|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|0
1607088960000|2020-12-04 13:36:00|11823.11|11823.11|11823.11|11823.11|11823.11|11823.11|11823.11|11823.11|0
1607088970000|2020-12-04 13:36:10|11823.04|11823.04|11823.04|11823.04|11823.04|11823.04|11823.04|11823.04|0
1607088980000|2020-12-04 13:36:20|11822.42|11822.42|11822.56|11822.56|11822.8|11822.8|11822.42|11822.42|0
1607089000000|2020-12-04 13:36:40|11822.73|11822.73|11823.37|11823.37|11823.37|11823.37|11822.55|11822.55|0
1607089010000|2020-12-04 13:36:50|11823.66|11823.66|11823.81|11823.81|11823.81|11823.81|11823.66|11823.66|0
1607089020000|2020-12-04 13:37:00|11824.01|11824.01|11824.73|11824.73|11824.73|11824.73|11824.01|11824.01|0
1607089030000|2020-12-04 13:37:10|11824.97|11824.97|11824.85|11824.85|11824.97|11824.97|11824.85|11824.85|0
1607089050000|2020-12-04 13:37:30|11824.03|11824.03|11823.11|11823.11|11824.03|11824.03|11823.11|11823.11|0
1607089070000|2020-12-04 13:37:50|11823.34|11823.34|11822.54|11822.54|11823.34|11823.34|11822.37|11822.37|0
1607089080000|2020-12-04 13:38:00|11822.64|11822.64|11821.91|11821.91|11822.64|11822.64|11821.91|11821.91|0
1607089090000|2020-12-04 13:38:10|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|0
1607089100000|2020-12-04 13:38:20|11822.22|11822.22|11822.33|11822.33|11822.33|11822.33|11822.22|11822.22|0
1607089120000|2020-12-04 13:38:40|11822.47|11822.47|11822.94|11822.94|11822.94|11822.94|11822.47|11822.47|0
1607089130000|2020-12-04 13:38:50|11822.81|11822.81|11823.32|11823.32|11823.32|11823.32|11822.81|11822.81|0
1607089140000|2020-12-04 13:39:00|11823.26|11823.26|11822.63|11822.63|11823.26|11823.26|11822.63|11822.63|0
1607089150000|2020-12-04 13:39:10|11822.43|11822.43|11822.9|11822.9|11822.9|11822.9|11822.43|11822.43|0
1607089160000|2020-12-04 13:39:20|11821.14|11821.14|11820.63|11820.63|11821.14|11821.14|11820.63|11820.63|0
1607089170000|2020-12-04 13:39:30|11820.4|11820.4|11820.4|11820.4|11820.4|11820.4|11820.4|11820.4|0
1607089180000|2020-12-04 13:39:40|11819.67|11819.67|11819.19|11819.19|11819.67|11819.67|11819.19|11819.19|0
1607089190000|2020-12-04 13:39:50|11818.85|11818.85|11818.94|11818.94|11819.08|11819.08|11818.61|11818.61|0
1607089200000|2020-12-04 13:40:00|11819.17|11819.17|11820.19|11820.19|11820.19|11820.19|11819.17|11819.17|0
1607089220000|2020-12-04 13:40:20|11820.42|11820.42|11820.42|11820.42|11820.42|11820.42|11820.13|11820.13|0
1607089250000|2020-12-04 13:40:50|11820.29|11820.29|11820.22|11820.22|11820.29|11820.29|11820.22|11820.22|0
1607089260000|2020-12-04 13:41:00|11820.16|11820.16|11820.48|11820.48|11820.54|11820.54|11820.16|11820.16|0
1607089270000|2020-12-04 13:41:10|11819.72|11819.72|11819.85|11819.85|11819.85|11819.85|11819.72|11819.72|0
1607089280000|2020-12-04 13:41:20|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|11819.99|0
1607089290000|2020-12-04 13:41:30|11819.86|11819.86|11819.63|11819.63|11819.86|11819.86|11819.63|11819.63|0
1607089300000|2020-12-04 13:41:40|11819.25|11819.25|11819.35|11819.35|11819.35|11819.35|11819.25|11819.25|0
1607089310000|2020-12-04 13:41:50|11819.43|11819.43|11819.77|11819.77|11819.77|11819.77|11819.43|11819.43|0
1607089320000|2020-12-04 13:42:00|11819.48|11819.48|11819.48|11819.48|11819.48|11819.48|11819.48|11819.48|0
1607089330000|2020-12-04 13:42:10|11819.35|11819.35|11821|11821|11821|11821|11819.35|11819.35|0
1607089340000|2020-12-04 13:42:20|11820.85|11820.85|11820.55|11820.55|11820.85|11820.85|11820.55|11820.55|0
1607089350000|2020-12-04 13:42:30|11820.67|11820.67|11820.84|11820.84|11820.84|11820.84|11820.67|11820.67|0
1607089370000|2020-12-04 13:42:50|11820.55|11820.55|11821.02|11821.02|11821.02|11821.02|11820.55|11820.55|0
1607089380000|2020-12-04 13:43:00|11821.14|11821.14|11821.14|11821.14|11821.14|11821.14|11821.14|11821.14|0
1607089410000|2020-12-04 13:43:30|11820.97|11820.97|11821|11821|11821.26|11821.26|11820.97|11820.97|0
1607089430000|2020-12-04 13:43:50|11820.61|11820.61|11820.75|11820.75|11820.75|11820.75|11820.61|11820.61|0
1607089440000|2020-12-04 13:44:00|11822.2|11822.2|11822.43|11822.43|11822.43|11822.43|11822.2|11822.2|0
1607089450000|2020-12-04 13:44:10|11822.16|11822.16|11822.16|11822.16|11822.16|11822.16|11822.16|11822.16|0
1607089460000|2020-12-04 13:44:20|11822.04|11822.04|11821.81|11821.81|11822.04|11822.04|11821.81|11821.81|0
1607089470000|2020-12-04 13:44:30|11822.1|11822.1|11822.1|11822.1|11822.1|11822.1|11822.1|11822.1|0
1607089480000|2020-12-04 13:44:40|11822.46|11822.46|11822.46|11822.46|11822.46|11822.46|11822.46|11822.46|0
1607089520000|2020-12-04 13:45:20|11821.99|11821.99|11821.94|11821.94|11822.23|11822.23|11821.94|11821.94|0
1607089530000|2020-12-04 13:45:30|11822.13|11822.13|11821.82|11821.82|11822.13|11822.13|11821.82|11821.82|0
1607089540000|2020-12-04 13:45:40|11821.71|11821.71|11821.03|11821.03|11821.71|11821.71|11821.03|11821.03|0
1607089550000|2020-12-04 13:45:50|11821.41|11821.41|11821.04|11821.04|11821.41|11821.41|11821.04|11821.04|0
1607089570000|2020-12-04 13:46:10|11820.75|11820.75|11820.33|11820.33|11820.75|11820.75|11819.64|11819.64|0
1607089590000|2020-12-04 13:46:30|11819.51|11819.51|11819.51|11819.51|11819.51|11819.51|11819.51|11819.51|0
1607089600000|2020-12-04 13:46:40|11819.66|11819.66|11819.66|11819.66|11819.66|11819.66|11819.66|11819.66|0
1607089610000|2020-12-04 13:46:50|11819.81|11819.81|11820.37|11820.37|11820.49|11820.49|11819.81|11819.81|0
1607089620000|2020-12-04 13:47:00|11820.49|11820.49|11820.49|11820.49|11820.49|11820.49|11820.49|11820.49|0
1607089630000|2020-12-04 13:47:10|11820.13|11820.13|11820.07|11820.07|11820.13|11820.13|11820.07|11820.07|0
1607089640000|2020-12-04 13:47:20|11819.6|11819.6|11820.77|11820.77|11820.77|11820.77|11819.6|11819.6|0
1607089650000|2020-12-04 13:47:30|11820.43|11820.43|11820.43|11820.43|11820.43|11820.43|11820.43|11820.43|0
1607089660000|2020-12-04 13:47:40|11821.11|11821.11|11821.11|11821.11|11821.11|11821.11|11821.11|11821.11|0
1607089670000|2020-12-04 13:47:50|11821.93|11821.93|11821.82|11821.82|11821.93|11821.93|11821.82|11821.82|0
1607089680000|2020-12-04 13:48:00|11822.05|11822.05|11821.98|11821.98|11822.07|11822.07|11821.88|11821.88|0
1607089710000|2020-12-04 13:48:30|11821.85|11821.85|11821.85|11821.85|11821.97|11821.97|11821.85|11821.85|0
1607089720000|2020-12-04 13:48:40|11821.73|11821.73|11821.85|11821.85|11821.85|11821.85|11821.73|11821.73|0
1607089730000|2020-12-04 13:48:50|11821.59|11821.59|11821.08|11821.08|11821.59|11821.59|11821.08|11821.08|0
1607089740000|2020-12-04 13:49:00|11821.15|11821.15|11820.98|11820.98|11821.15|11821.15|11820.91|11820.91|0
1607089750000|2020-12-04 13:49:10|11820.91|11820.91|11820.84|11820.84|11820.91|11820.91|11820.84|11820.84|0
1607089770000|2020-12-04 13:49:30|11822.48|11822.48|11822.48|11822.48|11822.48|11822.48|11822.48|11822.48|0
1607089780000|2020-12-04 13:49:40|11821.66|11821.66|11821.66|11821.66|11821.66|11821.66|11821.66|11821.66|0
1607089790000|2020-12-04 13:49:50|11821.43|11821.43|11821.43|11821.43|11821.52|11821.52|11821.33|11821.33|0
1607089800000|2020-12-04 13:50:00|11821.77|11821.77|11821.89|11821.89|11821.89|11821.89|11821.77|11821.77|0
1607089810000|2020-12-04 13:50:10|11822.71|11822.71|11822.88|11822.88|11822.88|11822.88|11822.71|11822.71|0
1607089820000|2020-12-04 13:50:20|11823.17|11823.17|11823.17|11823.17|11823.17|11823.17|11823.17|11823.17|0
1607089830000|2020-12-04 13:50:30|11823.29|11823.29|11823.88|11823.88|11824.11|11824.11|11823.29|11823.29|0
1607089840000|2020-12-04 13:50:40|11824.05|11824.05|11824.87|11824.87|11824.87|11824.87|11824.05|11824.05|0
1607089860000|2020-12-04 13:51:00|11824.53|11824.53|11824.7|11824.7|11824.7|11824.7|11824.53|11824.53|0
1607089870000|2020-12-04 13:51:10|11824.6|11824.6|11824.31|11824.31|11824.6|11824.6|11824.31|11824.31|0
1607089880000|2020-12-04 13:51:20|11824.17|11824.17|11823.34|11823.34|11824.17|11824.17|11823.34|11823.34|0
1607089890000|2020-12-04 13:51:30|11822.52|11822.52|11821.16|11821.16|11822.52|11822.52|11821.16|11821.16|0
1607089900000|2020-12-04 13:51:40|11821.05|11821.05|11820.72|11820.72|11821.16|11821.16|11820.72|11820.72|0
1607089910000|2020-12-04 13:51:50|11820.1|11820.1|11819.88|11819.88|11820.1|11820.1|11819.73|11819.73|0
1607089920000|2020-12-04 13:52:00|11821.13|11821.13|11821.87|11821.87|11821.87|11821.87|11821.13|11821.13|0
1607089940000|2020-12-04 13:52:20|11821.75|11821.75|11820.11|11820.11|11821.75|11821.75|11820.11|11820.11|0
1607089950000|2020-12-04 13:52:30|11819.91|11819.91|11819.71|11819.71|11819.91|11819.91|11819.71|11819.71|0
1607089960000|2020-12-04 13:52:40|11819.48|11819.48|11819.88|11819.88|11819.88|11819.88|11819.24|11819.24|0
1607089970000|2020-12-04 13:52:50|11819.76|11819.76|11819.76|11819.76|11819.76|11819.76|11819.76|11819.76|0
1607089980000|2020-12-04 13:53:00|11819.53|11819.53|11820.19|11820.19|11820.19|11820.19|11819.53|11819.53|0
1607089990000|2020-12-04 13:53:10|11820.42|11820.42|11820.69|11820.69|11820.69|11820.69|11820.42|11820.42|0
1607090000000|2020-12-04 13:53:20|11820.57|11820.57|11819.98|11819.98|11820.57|11820.57|11819.74|11819.74|0
1607090010000|2020-12-04 13:53:30|11819.84|11819.84|11819.84|11819.84|11819.84|11819.84|11819.84|11819.84|0
1607090020000|2020-12-04 13:53:40|11819.97|11819.97|11820.44|11820.44|11820.44|11820.44|11819.97|11819.97|0
1607090030000|2020-12-04 13:53:50|11820.91|11820.91|11820.44|11820.44|11820.91|11820.91|11820.44|11820.44|0
1607090040000|2020-12-04 13:54:00|11820.58|11820.58|11820.41|11820.41|11820.58|11820.58|11820.41|11820.41|0
1607090050000|2020-12-04 13:54:10|11820.5|11820.5|11820.57|11820.57|11820.57|11820.57|11820.5|11820.5|0
1607090060000|2020-12-04 13:54:20|11820.48|11820.48|11820.94|11820.94|11820.94|11820.94|11820.48|11820.48|0
1607090070000|2020-12-04 13:54:30|11820.88|11820.88|11820.75|11820.75|11820.88|11820.88|11820.75|11820.75|0
1607090080000|2020-12-04 13:54:40|11820.58|11820.58|11819.46|11819.46|11820.58|11820.58|11818.93|11818.93|0
1607090090000|2020-12-04 13:54:50|11819.07|11819.07|11819.07|11819.07|11819.07|11819.07|11819.07|11819.07|0
1607090100000|2020-12-04 13:55:00|11818.37|11818.37|11818.37|11818.37|11818.37|11818.37|11818.37|11818.37|0
1607090110000|2020-12-04 13:55:10|11818.22|11818.22|11818.22|11818.22|11818.22|11818.22|11818.22|11818.22|0
1607090120000|2020-12-04 13:55:20|11818.15|11818.15|11817.33|11817.33|11818.15|11818.15|11817.33|11817.33|0
1607090140000|2020-12-04 13:55:40|11817.62|11817.62|11817.62|11817.62|11817.62|11817.62|11817.62|11817.62|0
1607090150000|2020-12-04 13:55:50|11817.86|11817.86|11817.66|11817.66|11818.05|11818.05|11817.66|11817.66|0
1607090170000|2020-12-04 13:56:10|11817.83|11817.83|11817.83|11817.83|11817.83|11817.83|11817.83|11817.83|0
1607090180000|2020-12-04 13:56:20|11817.71|11817.71|11817.71|11817.71|11817.71|11817.71|11817.71|11817.71|0
1607090190000|2020-12-04 13:56:30|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|0
1607090210000|2020-12-04 13:56:50|11816.65|11816.65|11813.9|11813.9|11816.65|11816.65|11813.9|11813.9|0
1607090220000|2020-12-04 13:57:00|11813.97|11813.97|11815.01|11815.01|11815.01|11815.01|11813.9|11813.9|0
1607090240000|2020-12-04 13:57:20|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|11814.88|0
1607090250000|2020-12-04 13:57:30|11815.22|11815.22|11815.06|11815.06|11815.22|11815.22|11814.86|11814.86|0
1607090260000|2020-12-04 13:57:40|11814.82|11814.82|11814|11814|11814.82|11814.82|11814|11814|0
1607090270000|2020-12-04 13:57:50|11813.77|11813.77|11813.54|11813.54|11813.77|11813.77|11813.54|11813.54|0
1607090290000|2020-12-04 13:58:10|11813.45|11813.45|11813.45|11813.45|11813.45|11813.45|11813.45|11813.45|0
1607090300000|2020-12-04 13:58:20|11813.28|11813.28|11812.45|11812.45|11813.52|11813.52|11812.23|11812.23|0
1607090310000|2020-12-04 13:58:30|11812.21|11812.21|11812.06|11812.06|11812.38|11812.38|11812.06|11812.06|0
1607090320000|2020-12-04 13:58:40|11811.77|11811.77|11811.61|11811.61|11812.18|11812.18|11811.61|11811.61|0
1607090330000|2020-12-04 13:58:50|11811.32|11811.32|11811.31|11811.31|11811.39|11811.39|11811.24|11811.24|0
1607090340000|2020-12-04 13:59:00|11811.38|11811.38|11809.22|11809.22|11811.6|11811.6|11809.22|11809.22|0
1607090350000|2020-12-04 13:59:10|11809.5|11809.5|11809.37|11809.37|11809.73|11809.73|11809.37|11809.37|0
1607090370000|2020-12-04 13:59:30|11809.22|11809.22|11809.51|11809.51|11809.51|11809.51|11809.22|11809.22|0
1607090380000|2020-12-04 13:59:40|11809.85|11809.85|11809.73|11809.73|11809.85|11809.85|11809.73|11809.73|0
1607090390000|2020-12-04 13:59:50|11809.54|11809.54|11807.95|11807.95|11809.54|11809.54|11807.83|11807.83|0
1607090400000|2020-12-04 14:00:00|11807.78|11807.78|11808.59|11808.59|11808.68|11808.68|11807.68|11807.68|0
1607090410000|2020-12-04 14:00:10|11808.72|11808.72|11809.4|11809.4|11809.66|11809.66|11808.72|11808.72|0
1607090420000|2020-12-04 14:00:20|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|0
1607090440000|2020-12-04 14:00:40|11808.86|11808.86|11808.39|11808.39|11808.86|11808.86|11808.39|11808.39|0
1607090450000|2020-12-04 14:00:50|11808.1|11808.1|11808.56|11808.56|11808.56|11808.56|11808|11808|0
1607090460000|2020-12-04 14:01:00|11808.43|11808.43|11807.99|11807.99|11808.43|11808.43|11807.99|11807.99|0
1607090470000|2020-12-04 14:01:10|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|0
1607090480000|2020-12-04 14:01:20|11807.57|11807.57|11807.61|11807.61|11807.7|11807.7|11807.57|11807.57|0
1607090490000|2020-12-04 14:01:30|11807.37|11807.37|11808.24|11808.24|11808.24|11808.24|11807.18|11807.18|0
1607090500000|2020-12-04 14:01:40|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|11808.11|0
1607090510000|2020-12-04 14:01:50|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|11808.24|0
1607090520000|2020-12-04 14:02:00|11808.11|11808.11|11807.96|11807.96|11808.25|11808.25|11807.96|11807.96|0
1607090530000|2020-12-04 14:02:10|11807.72|11807.72|11807.2|11807.2|11807.72|11807.72|11807.2|11807.2|0
1607090540000|2020-12-04 14:02:20|11807.4|11807.4|11807.5|11807.5|11807.5|11807.5|11807.4|11807.4|0
1607090570000|2020-12-04 14:02:50|11807.21|11807.21|11806.92|11806.92|11807.21|11807.21|11806.92|11806.92|0
1607090580000|2020-12-04 14:03:00|11806.8|11806.8|11806.56|11806.56|11806.8|11806.8|11806.56|11806.56|0
1607090590000|2020-12-04 14:03:10|11806.42|11806.42|11805.65|11805.65|11806.42|11806.42|11805.41|11805.41|0
1607090600000|2020-12-04 14:03:20|11805.41|11805.41|11805.41|11805.41|11805.41|11805.41|11805.41|11805.41|0
1607090610000|2020-12-04 14:03:30|11805.19|11805.19|11805.09|11805.09|11805.19|11805.19|11804.9|11804.9|0
1607090620000|2020-12-04 14:03:40|11805.77|11805.77|11805.77|11805.77|11805.77|11805.77|11805.77|11805.77|0
1607090630000|2020-12-04 14:03:50|11806.12|11806.12|11806.22|11806.22|11806.8|11806.8|11805.4|11805.4|0
1607090640000|2020-12-04 14:04:00|11805.99|11805.99|11805.99|11805.99|11805.99|11805.99|11805.99|11805.99|0
1607090650000|2020-12-04 14:04:10|11806.12|11806.12|11805.89|11805.89|11806.32|11806.32|11805.89|11805.89|0
1607090680000|2020-12-04 14:04:40|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|0
1607090690000|2020-12-04 14:04:50|11805.43|11805.43|11806.01|11806.01|11806.01|11806.01|11805.43|11805.43|0
1607090700000|2020-12-04 14:05:00|11805.33|11805.33|11805.4|11805.4|11805.52|11805.52|11805.33|11805.33|0
1607090710000|2020-12-04 14:05:10|11805.55|11805.55|11805.2|11805.2|11805.55|11805.55|11805.2|11805.2|0
1607090720000|2020-12-04 14:05:20|11805.56|11805.56|11805.93|11805.93|11805.93|11805.93|11805.56|11805.56|0
1607090730000|2020-12-04 14:05:30|11806.02|11806.02|11806.02|11806.02|11806.02|11806.02|11806.02|11806.02|0
1607090740000|2020-12-04 14:05:40|11806.11|11806.11|11806.07|11806.07|11806.45|11806.45|11806.07|11806.07|0
1607090750000|2020-12-04 14:05:50|11806.44|11806.44|11806.3|11806.3|11806.72|11806.72|11806.18|11806.18|0
1607090760000|2020-12-04 14:06:00|11806.18|11806.18|11805.94|11805.94|11806.18|11806.18|11805.94|11805.94|0
1607090770000|2020-12-04 14:06:10|11805.83|11805.83|11806.34|11806.34|11806.34|11806.34|11805.83|11805.83|0
1607090780000|2020-12-04 14:06:20|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|0
1607090790000|2020-12-04 14:06:30|11806.84|11806.84|11806.97|11806.97|11806.97|11806.97|11806.65|11806.65|0
1607090810000|2020-12-04 14:06:50|11807.11|11807.11|11807.72|11807.72|11807.96|11807.96|11807.11|11807.11|0
1607090820000|2020-12-04 14:07:00|11807.79|11807.79|11809.13|11809.13|11809.13|11809.13|11807.79|11807.79|0
1607090830000|2020-12-04 14:07:10|11809.36|11809.36|11809.46|11809.46|11809.46|11809.46|11809.36|11809.36|0
1607090840000|2020-12-04 14:07:20|11809.54|11809.54|11808.62|11808.62|11809.54|11809.54|11808.62|11808.62|0
1607090860000|2020-12-04 14:07:40|11809.45|11809.45|11808.74|11808.74|11809.56|11809.56|11808.74|11808.74|0
1607090870000|2020-12-04 14:07:50|11810.39|11810.39|11809.39|11809.39|11810.39|11810.39|11809.39|11809.39|0
1607090880000|2020-12-04 14:08:00|11809.63|11809.63|11810.33|11810.33|11810.33|11810.33|11809.63|11809.63|0
1607090890000|2020-12-04 14:08:10|11810.45|11810.45|11810.96|11810.96|11811.08|11811.08|11810.26|11810.26|0
1607090900000|2020-12-04 14:08:20|11810.59|11810.59|11810.88|11810.88|11810.88|11810.88|11810.59|11810.59|0
1607090910000|2020-12-04 14:08:30|11811.11|11811.11|11811.81|11811.81|11811.81|11811.81|11811.11|11811.11|0
1607090920000|2020-12-04 14:08:40|11811.95|11811.95|11811.95|11811.95|11811.95|11811.95|11811.95|11811.95|0
1607090930000|2020-12-04 14:08:50|11811.12|11811.12|11809.76|11809.76|11811.12|11811.12|11809.76|11809.76|0
1607090940000|2020-12-04 14:09:00|11809.47|11809.47|11808.65|11808.65|11809.47|11809.47|11808.65|11808.65|0
1607090950000|2020-12-04 14:09:10|11808.03|11808.03|11807.91|11807.91|11808.03|11808.03|11807.91|11807.91|0
1607090960000|2020-12-04 14:09:20|11807.7|11807.7|11807.8|11807.8|11807.96|11807.96|11807.7|11807.7|0
1607090970000|2020-12-04 14:09:30|11807.63|11807.63|11807.63|11807.63|11807.63|11807.63|11807.63|11807.63|0
1607090980000|2020-12-04 14:09:40|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|0
1607090990000|2020-12-04 14:09:50|11807.26|11807.26|11807.88|11807.88|11807.88|11807.88|11807.26|11807.26|0
1607091000000|2020-12-04 14:10:00|11807.54|11807.54|11807.14|11807.14|11807.54|11807.54|11807.14|11807.14|0
1607091010000|2020-12-04 14:10:10|11807.31|11807.31|11807.31|11807.31|11807.44|11807.44|11806.97|11806.97|0
1607091020000|2020-12-04 14:10:20|11807.67|11807.67|11807.67|11807.67|11807.67|11807.67|11807.67|11807.67|0
1607091030000|2020-12-04 14:10:30|11807.54|11807.54|11808.71|11808.71|11808.91|11808.91|11807.54|11807.54|0
1607091040000|2020-12-04 14:10:40|11808.8|11808.8|11808.8|11808.8|11808.8|11808.8|11808.8|11808.8|0
1607091060000|2020-12-04 14:11:00|11808.7|11808.7|11808.29|11808.29|11808.7|11808.7|11808.29|11808.29|0
1607091070000|2020-12-04 14:11:10|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|0
1607091080000|2020-12-04 14:11:20|11807.68|11807.68|11808.03|11808.03|11808.03|11808.03|11807.68|11807.68|0
1607091090000|2020-12-04 14:11:30|11807.51|11807.51|11806.89|11806.89|11807.51|11807.51|11806.89|11806.89|0
1607091100000|2020-12-04 14:11:40|11807.51|11807.51|11807.51|11807.51|11807.51|11807.51|11807.51|11807.51|0
1607091110000|2020-12-04 14:11:50|11807.63|11807.63|11807.75|11807.75|11807.75|11807.75|11807.63|11807.63|0
1607091120000|2020-12-04 14:12:00|11807.81|11807.81|11808.35|11808.35|11808.35|11808.35|11807.81|11807.81|0
1607091130000|2020-12-04 14:12:10|11808.47|11808.47|11808.47|11808.47|11808.47|11808.47|11808.47|11808.47|0
1607091140000|2020-12-04 14:12:20|11808.82|11808.82|11809.83|11809.83|11809.83|11809.83|11808.82|11808.82|0
1607091150000|2020-12-04 14:12:30|11809.72|11809.72|11809.6|11809.6|11809.72|11809.72|11809.6|11809.6|0
1607091160000|2020-12-04 14:12:40|11809.98|11809.98|11809.52|11809.52|11809.98|11809.98|11809.52|11809.52|0
1607091170000|2020-12-04 14:12:50|11809.45|11809.45|11810.12|11810.12|11810.31|11810.31|11809.45|11809.45|0
1607091180000|2020-12-04 14:13:00|11810.21|11810.21|11810.8|11810.8|11810.8|11810.8|11809.87|11809.87|0
1607091190000|2020-12-04 14:13:10|11810.94|11810.94|11810.51|11810.51|11810.94|11810.94|11810.51|11810.51|0
1607091200000|2020-12-04 14:13:20|11810.28|11810.28|11809.98|11809.98|11810.28|11810.28|11809.98|11809.98|0
1607091210000|2020-12-04 14:13:30|11810.6|11810.6|11811.1|11811.1|11811.1|11811.1|11810.6|11810.6|0
1607091220000|2020-12-04 14:13:40|11811.23|11811.23|11812.14|11812.14|11812.24|11812.24|11811.23|11811.23|0
1607091230000|2020-12-04 14:13:50|11812.38|11812.38|11814.53|11814.53|11814.53|11814.53|11812.38|11812.38|0
1607091240000|2020-12-04 14:14:00|11814.67|11814.67|11815.81|11815.81|11816.01|11816.01|11814.67|11814.67|0
1607091250000|2020-12-04 14:14:10|11815.96|11815.96|11819.13|11819.13|11819.13|11819.13|11815.96|11815.96|0
1607091260000|2020-12-04 14:14:20|11819.01|11819.01|11820.02|11820.02|11820.28|11820.28|11819.01|11819.01|0
1607091270000|2020-12-04 14:14:30|11819.9|11819.9|11821.06|11821.06|11821.06|11821.06|11819.9|11819.9|0
1607091280000|2020-12-04 14:14:40|11821.24|11821.24|11821.24|11821.24|11821.24|11821.24|11821.24|11821.24|0
1607091290000|2020-12-04 14:14:50|11821.71|11821.71|11821.99|11821.99|11821.99|11821.99|11821.71|11821.71|0
1607091300000|2020-12-04 14:15:00|11822.14|11822.14|11821.9|11821.9|11822.14|11822.14|11821.9|11821.9|0
1607091310000|2020-12-04 14:15:10|11821.79|11821.79|11820.19|11820.19|11821.79|11821.79|11820.19|11820.19|0
1607091320000|2020-12-04 14:15:20|11819.82|11819.82|11819.71|11819.71|11819.82|11819.82|11819.71|11819.71|0
1607091330000|2020-12-04 14:15:30|11818.88|11818.88|11819.35|11819.35|11819.35|11819.35|11818.88|11818.88|0
1607091340000|2020-12-04 14:15:40|11818.95|11818.95|11818.77|11818.77|11818.95|11818.95|11818.77|11818.77|0
1607091350000|2020-12-04 14:15:50|11820.41|11820.41|11819.94|11819.94|11820.41|11820.41|11819.94|11819.94|0
1607091360000|2020-12-04 14:16:00|11819.47|11819.47|11819.37|11819.37|11819.47|11819.47|11819.37|11819.37|0
1607091370000|2020-12-04 14:16:10|11819.46|11819.46|11819.56|11819.56|11819.63|11819.63|11819.37|11819.37|0
1607091380000|2020-12-04 14:16:20|11819.7|11819.7|11819.23|11819.23|11819.7|11819.7|11819.23|11819.23|0
1607091390000|2020-12-04 14:16:30|11818.94|11818.94|11819.06|11819.06|11819.06|11819.06|11818.77|11818.77|0
1607091400000|2020-12-04 14:16:40|11818.94|11818.94|11819.77|11819.77|11819.77|11819.77|11818.94|11818.94|0
1607091410000|2020-12-04 14:16:50|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|11819.86|0
1607091420000|2020-12-04 14:17:00|11820.68|11820.68|11819.59|11819.59|11820.75|11820.75|11819.59|11819.59|0
1607091430000|2020-12-04 14:17:10|11819.84|11819.84|11819.84|11819.84|11819.84|11819.84|11819.84|11819.84|0
1607091460000|2020-12-04 14:17:40|11819.56|11819.56|11819.56|11819.56|11819.56|11819.56|11819.56|11819.56|0
1607091470000|2020-12-04 14:17:50|11819.74|11819.74|11819.74|11819.74|11819.74|11819.74|11819.74|11819.74|0
1607091490000|2020-12-04 14:18:10|11819.62|11819.62|11819.26|11819.26|11819.62|11819.62|11819.26|11819.26|0
1607091500000|2020-12-04 14:18:20|11819.43|11819.43|11819.43|11819.43|11819.43|11819.43|11819.43|11819.43|0
1607091510000|2020-12-04 14:18:30|11819.29|11819.29|11818.63|11818.63|11819.29|11819.29|11818.63|11818.63|0
1607091520000|2020-12-04 14:18:40|11818.44|11818.44|11818.19|11818.19|11818.44|11818.44|11818.14|11818.14|0
1607091530000|2020-12-04 14:18:50|11818.26|11818.26|11818.26|11818.26|11818.26|11818.26|11818.26|11818.26|0
1607091540000|2020-12-04 14:19:00|11817.97|11817.97|11817.82|11817.82|11817.97|11817.97|11817.82|11817.82|0
1607091550000|2020-12-04 14:19:10|11817.65|11817.65|11817.03|11817.03|11817.65|11817.65|11817.03|11817.03|0
1607091560000|2020-12-04 14:19:20|11816.68|11816.68|11815.14|11815.14|11816.68|11816.68|11815.14|11815.14|0
1607091570000|2020-12-04 14:19:30|11815.05|11815.05|11815.55|11815.55|11815.89|11815.89|11815.05|11815.05|0
1607091580000|2020-12-04 14:19:40|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|11815.18|0
1607091590000|2020-12-04 14:19:50|11815.12|11815.12|11814.09|11814.09|11815.12|11815.12|11814.09|11814.09|0
1607091600000|2020-12-04 14:20:00|11813.73|11813.73|11812.44|11812.44|11813.73|11813.73|11812.44|11812.44|0
1607091610000|2020-12-04 14:20:10|11812.56|11812.56|11812.14|11812.14|11812.56|11812.56|11812.14|11812.14|0
1607091620000|2020-12-04 14:20:20|11812.96|11812.96|11813.16|11813.16|11813.16|11813.16|11812.96|11812.96|0
1607091630000|2020-12-04 14:20:30|11813.43|11813.43|11813.43|11813.43|11813.43|11813.43|11813.43|11813.43|0
1607091640000|2020-12-04 14:20:40|11814.26|11814.26|11813.68|11813.68|11814.26|11814.26|11813.68|11813.68|0
1607091650000|2020-12-04 14:20:50|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|0
1607091660000|2020-12-04 14:21:00|11813.68|11813.68|11812.84|11812.84|11813.68|11813.68|11812.84|11812.84|0
1607091670000|2020-12-04 14:21:10|11812.91|11812.91|11812.68|11812.68|11812.91|11812.91|11812.44|11812.44|0
1607091690000|2020-12-04 14:21:30|11812.44|11812.44|11812.78|11812.78|11812.78|11812.78|11812.44|11812.44|0
1607091700000|2020-12-04 14:21:40|11812.4|11812.4|11813.64|11813.64|11814.47|11814.47|11812.4|11812.4|0
1607091710000|2020-12-04 14:21:50|11813.78|11813.78|11814.08|11814.08|11814.08|11814.08|11813.78|11813.78|0
1607091720000|2020-12-04 14:22:00|11814.23|11814.23|11814.23|11814.23|11814.23|11814.23|11814.23|11814.23|0
1607091730000|2020-12-04 14:22:10|11814.7|11814.7|11814.7|11814.7|11814.7|11814.7|11814.7|11814.7|0
1607091750000|2020-12-04 14:22:30|11815.42|11815.42|11815.76|11815.76|11815.89|11815.89|11815.42|11815.42|0
1607091770000|2020-12-04 14:22:50|11815.89|11815.89|11815.96|11815.96|11815.96|11815.96|11815.31|11815.31|0
1607091780000|2020-12-04 14:23:00|11816.19|11816.19|11816.19|11816.19|11816.19|11816.19|11816.02|11816.02|0
1607091790000|2020-12-04 14:23:10|11816.36|11816.36|11817.08|11817.08|11817.19|11817.19|11816.36|11816.36|0
1607091800000|2020-12-04 14:23:20|11816.95|11816.95|11816.95|11816.95|11816.95|11816.95|11816.95|11816.95|0
1607091820000|2020-12-04 14:23:40|11816.88|11816.88|11817.02|11817.02|11817.02|11817.02|11816.88|11816.88|0
1607091830000|2020-12-04 14:23:50|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|0
1607091840000|2020-12-04 14:24:00|11817.29|11817.29|11817.92|11817.92|11817.92|11817.92|11817.29|11817.29|0
1607091850000|2020-12-04 14:24:10|11817.8|11817.8|11817.8|11817.8|11817.8|11817.8|11817.8|11817.8|0
1607091860000|2020-12-04 14:24:20|11818.42|11818.42|11818.42|11818.42|11818.42|11818.42|11818.42|11818.42|0
1607091880000|2020-12-04 14:24:40|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|11817.96|0
1607091890000|2020-12-04 14:24:50|11817.82|11817.82|11817.69|11817.69|11817.82|11817.82|11817.69|11817.69|0
1607091900000|2020-12-04 14:25:00|11817.93|11817.93|11817.23|11817.23|11818.63|11818.63|11817.23|11817.23|0
1607091920000|2020-12-04 14:25:20|11816.72|11816.72|11816.43|11816.43|11816.72|11816.72|11816.43|11816.43|0
1607091930000|2020-12-04 14:25:30|11816.6|11816.6|11816.38|11816.38|11816.6|11816.6|11816.38|11816.38|0
1607091940000|2020-12-04 14:25:40|11816.58|11816.58|11816.29|11816.29|11816.58|11816.58|11816.29|11816.29|0
1607091950000|2020-12-04 14:25:50|11816.36|11816.36|11816.69|11816.69|11816.69|11816.69|11816.36|11816.36|0
1607091960000|2020-12-04 14:26:00|11816.59|11816.59|11817.38|11817.38|11817.38|11817.38|11816.35|11816.35|0
1607091970000|2020-12-04 14:26:10|11817.47|11817.47|11817.38|11817.38|11817.47|11817.47|11817.38|11817.38|0
1607091990000|2020-12-04 14:26:30|11816.55|11816.55|11816.61|11816.61|11816.84|11816.84|11816.55|11816.55|0
1607092000000|2020-12-04 14:26:40|11816.81|11816.81|11815.76|11815.76|11816.81|11816.81|11815.76|11815.76|0
1607092010000|2020-12-04 14:26:50|11815.08|11815.08|11815.59|11815.59|11815.59|11815.59|11815.08|11815.08|0
1607092020000|2020-12-04 14:27:00|11815.71|11815.71|11816.03|11816.03|11816.03|11816.03|11815.71|11815.71|0
1607092030000|2020-12-04 14:27:10|11816.17|11816.17|11816.39|11816.39|11816.49|11816.49|11816.17|11816.17|0
1607092040000|2020-12-04 14:27:20|11816.97|11816.97|11817.26|11817.26|11817.26|11817.26|11816.97|11816.97|0
1607092050000|2020-12-04 14:27:30|11816.97|11816.97|11817.26|11817.26|11817.26|11817.26|11816.97|11816.97|0
1607092060000|2020-12-04 14:27:40|11817.09|11817.09|11816.68|11816.68|11817.38|11817.38|11816.68|11816.68|0
1607092070000|2020-12-04 14:27:50|11816.54|11816.54|11815.35|11815.35|11816.54|11816.54|11815.35|11815.35|0
1607092080000|2020-12-04 14:28:00|11816.18|11816.18|11816.78|11816.78|11816.78|11816.78|11816.18|11816.18|0
1607092090000|2020-12-04 14:28:10|11816.95|11816.95|11817.21|11817.21|11817.21|11817.21|11816.71|11816.71|0
1607092100000|2020-12-04 14:28:20|11817.58|11817.58|11816.85|11816.85|11817.58|11817.58|11816.51|11816.51|0
1607092110000|2020-12-04 14:28:30|11816.49|11816.49|11818|11818|11818.07|11818.07|11816.42|11816.42|0
1607092120000|2020-12-04 14:28:40|11818.12|11818.12|11818.05|11818.05|11818.12|11818.12|11818.05|11818.05|0
1607092130000|2020-12-04 14:28:50|11818.87|11818.87|11819.03|11819.03|11819.03|11819.03|11818.8|11818.8|0
1607092140000|2020-12-04 14:29:00|11819.32|11819.32|11819.13|11819.13|11819.32|11819.32|11819.13|11819.13|0
1607092160000|2020-12-04 14:29:20|11819.36|11819.36|11819.59|11819.59|11819.59|11819.59|11819.36|11819.36|0
1607092170000|2020-12-04 14:29:30|11819.88|11819.88|11819.88|11819.88|11819.88|11819.88|11819.88|11819.88|0
1607092190000|2020-12-04 14:29:50|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|0
1607092200000|2020-12-04 14:30:00|11819.78|11819.78|11821.75|11821.75|11821.98|11821.98|11819.78|11819.78|0
1607092210000|2020-12-04 14:30:10|11821.82|11821.82|11821.62|11821.62|11821.91|11821.91|11821.62|11821.62|0
1607092220000|2020-12-04 14:30:20|11821.5|11821.5|11820.95|11820.95|11821.5|11821.5|11820.71|11820.71|0
1607092230000|2020-12-04 14:30:30|11821.24|11821.24|11820.12|11820.12|11821.24|11821.24|11820.12|11820.12|0
1607092240000|2020-12-04 14:30:40|11820.94|11820.94|11821.79|11821.79|11821.79|11821.79|11820.94|11820.94|0
1607092250000|2020-12-04 14:30:50|11821.66|11821.66|11822.43|11822.43|11822.49|11822.49|11821.66|11821.66|0
1607092260000|2020-12-04 14:31:00|11822.55|11822.55|11826.38|11826.38|11826.38|11826.38|11822.55|11822.55|0
1607092270000|2020-12-04 14:31:10|11826.45|11826.45|11826.21|11826.21|11827.99|11827.99|11825.97|11825.97|0
1607092280000|2020-12-04 14:31:20|11826.3|11826.3|11828.43|11828.43|11828.43|11828.43|11826.3|11826.3|0
1607092290000|2020-12-04 14:31:30|11829.25|11829.25|11830.64|11830.64|11830.64|11830.64|11829.25|11829.25|0
1607092300000|2020-12-04 14:31:40|11830.9|11830.9|11830.9|11830.9|11830.9|11830.9|11830.9|11830.9|0
1607092310000|2020-12-04 14:31:50|11830.66|11830.66|11829.83|11829.83|11831.29|11831.29|11829.83|11829.83|0
1607092320000|2020-12-04 14:32:00|11830|11830|11830.74|11830.74|11830.74|11830.74|11830|11830|0
1607092330000|2020-12-04 14:32:10|11830.47|11830.47|11830.47|11830.47|11830.47|11830.47|11830.47|11830.47|0
1607092340000|2020-12-04 14:32:20|11830.32|11830.32|11829.27|11829.27|11830.32|11830.32|11829.27|11829.27|0
1607092350000|2020-12-04 14:32:30|11829.62|11829.62|11829.91|11829.91|11829.91|11829.91|11829.62|11829.62|0
1607092360000|2020-12-04 14:32:40|11829.29|11829.29|11828.34|11828.34|11829.29|11829.29|11828.34|11828.34|0
1607092370000|2020-12-04 14:32:50|11828.55|11828.55|11826.97|11826.97|11828.55|11828.55|11826.97|11826.97|0
1607092380000|2020-12-04 14:33:00|11826.68|11826.68|11826.28|11826.28|11826.68|11826.68|11826.28|11826.28|0
1607092400000|2020-12-04 14:33:20|11827.24|11827.24|11827.6|11827.6|11827.6|11827.6|11827.24|11827.24|0
1607092410000|2020-12-04 14:33:30|11827.69|11827.69|11827.69|11827.69|11827.69|11827.69|11827.69|11827.69|0
1607092420000|2020-12-04 14:33:40|11827.83|11827.83|11828.09|11828.09|11828.09|11828.09|11827.83|11827.83|0
1607092430000|2020-12-04 14:33:50|11828.17|11828.17|11828.1|11828.1|11828.17|11828.17|11828.1|11828.1|0
1607092440000|2020-12-04 14:34:00|11827.28|11827.28|11826.87|11826.87|11827.28|11827.28|11826.87|11826.87|0
1607092450000|2020-12-04 14:34:10|11826.64|11826.64|11826.64|11826.64|11826.64|11826.64|11826.64|11826.64|0
1607092460000|2020-12-04 14:34:20|11826.52|11826.52|11825.65|11825.65|11826.62|11826.62|11825.65|11825.65|0
1607092470000|2020-12-04 14:34:30|11825.03|11825.03|11825.22|11825.22|11826.05|11826.05|11825.03|11825.03|0
1607092480000|2020-12-04 14:34:40|11825.46|11825.46|11827.14|11827.14|11827.14|11827.14|11825.46|11825.46|0
1607092490000|2020-12-04 14:34:50|11827.33|11827.33|11826.77|11826.77|11827.46|11827.46|11826.77|11826.77|0
1607092500000|2020-12-04 14:35:00|11826.58|11826.58|11825.37|11825.37|11826.58|11826.58|11823.91|11823.91|0
1607092510000|2020-12-04 14:35:10|11825.23|11825.23|11825.52|11825.52|11825.52|11825.52|11825.23|11825.23|0
1607092520000|2020-12-04 14:35:20|11825.33|11825.33|11825.42|11825.42|11825.42|11825.42|11825.33|11825.33|0
1607092530000|2020-12-04 14:35:30|11825.59|11825.59|11825.59|11825.59|11825.59|11825.59|11825.59|11825.59|0
1607092540000|2020-12-04 14:35:40|11825.68|11825.68|11825.85|11825.85|11825.85|11825.85|11825.68|11825.68|0
1607092550000|2020-12-04 14:35:50|11826.09|11826.09|11826.7|11826.7|11826.7|11826.7|11826.09|11826.09|0
1607092560000|2020-12-04 14:36:00|11827.08|11827.08|11827.56|11827.56|11827.56|11827.56|11826.81|11826.81|0
1607092570000|2020-12-04 14:36:10|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|11827.9|0
1607092590000|2020-12-04 14:36:30|11827.85|11827.85|11828.14|11828.14|11828.14|11828.14|11827.85|11827.85|0
1607092600000|2020-12-04 14:36:40|11827.97|11827.97|11828.26|11828.26|11828.26|11828.26|11827.97|11827.97|0
1607092610000|2020-12-04 14:36:50|11828.14|11828.14|11829.35|11829.35|11829.35|11829.35|11827.97|11827.97|0
1607092620000|2020-12-04 14:37:00|11829.46|11829.46|11829.15|11829.15|11829.46|11829.46|11828.98|11828.98|0
1607092630000|2020-12-04 14:37:10|11828.89|11828.89|11829.53|11829.53|11829.53|11829.53|11828.57|11828.57|0
1607092640000|2020-12-04 14:37:20|11828.7|11828.7|11829.66|11829.66|11829.9|11829.9|11828.7|11828.7|0
1607092650000|2020-12-04 14:37:30|11829.73|11829.73|11829.87|11829.87|11829.87|11829.87|11829.73|11829.73|0
1607092660000|2020-12-04 14:37:40|11830|11830|11830.51|11830.51|11830.51|11830.51|11830|11830|0
1607092670000|2020-12-04 14:37:50|11830.88|11830.88|11830.3|11830.3|11830.88|11830.88|11830.08|11830.08|0
1607092680000|2020-12-04 14:38:00|11830.49|11830.49|11830.91|11830.91|11830.91|11830.91|11830.49|11830.49|0
1607092690000|2020-12-04 14:38:10|11830.85|11830.85|11830.71|11830.71|11830.85|11830.85|11830.71|11830.71|0
1607092700000|2020-12-04 14:38:20|11830.53|11830.53|11830.75|11830.75|11830.89|11830.89|11830.51|11830.51|0
1607092710000|2020-12-04 14:38:30|11830.63|11830.63|11831.21|11831.21|11831.21|11831.21|11830.63|11830.63|0
1607092720000|2020-12-04 14:38:40|11831.33|11831.33|11831.59|11831.59|11831.59|11831.59|11831.33|11831.33|0
1607092730000|2020-12-04 14:38:50|11831.78|11831.78|11832.26|11832.26|11832.6|11832.6|11831.78|11831.78|0
1607092740000|2020-12-04 14:39:00|11832.5|11832.5|11832.52|11832.52|11832.52|11832.52|11832.16|11832.16|0
1607092760000|2020-12-04 14:39:20|11832.23|11832.23|11833.06|11833.06|11833.06|11833.06|11832.23|11832.23|0
1607092770000|2020-12-04 14:39:30|11832.86|11832.86|11833.63|11833.63|11833.63|11833.63|11832.36|11832.36|0
1607092780000|2020-12-04 14:39:40|11834.01|11834.01|11834.01|11834.01|11834.01|11834.01|11834.01|11834.01|0
1607092790000|2020-12-04 14:39:50|11833.19|11833.19|11833.19|11833.19|11833.19|11833.19|11833.19|11833.19|0
1607092800000|2020-12-04 14:40:00|11833|11833|11832.77|11832.77|11833|11833|11832.66|11832.66|0
1607092810000|2020-12-04 14:40:10|11832.63|11832.63|11832.4|11832.4|11832.63|11832.63|11832.4|11832.4|0
1607092820000|2020-12-04 14:40:20|11832.67|11832.67|11834.05|11834.05|11834.18|11834.18|11832.67|11832.67|0
1607092830000|2020-12-04 14:40:30|11834.19|11834.19|11834.28|11834.28|11834.42|11834.42|11834.19|11834.19|0
1607092840000|2020-12-04 14:40:40|11835.1|11835.1|11834.98|11834.98|11835.1|11835.1|11834.98|11834.98|0
1607092850000|2020-12-04 14:40:50|11835.81|11835.81|11836.87|11836.87|11836.87|11836.87|11835.81|11835.81|0
1607092860000|2020-12-04 14:41:00|11837.34|11837.34|11840.89|11840.89|11841.02|11841.02|11837.34|11837.34|0
1607092870000|2020-12-04 14:41:10|11840.65|11840.65|11841.01|11841.01|11841.01|11841.01|11840.65|11840.65|0
1607092880000|2020-12-04 14:41:20|11841.13|11841.13|11841.01|11841.01|11841.24|11841.24|11841.01|11841.01|0
1607092890000|2020-12-04 14:41:30|11841.08|11841.08|11841.47|11841.47|11841.47|11841.47|11841.08|11841.08|0
1607092900000|2020-12-04 14:41:40|11841.53|11841.53|11840.71|11840.71|11841.53|11841.53|11840.71|11840.71|0
1607092910000|2020-12-04 14:41:50|11840.88|11840.88|11841.17|11841.17|11841.17|11841.17|11840.88|11840.88|0
1607092920000|2020-12-04 14:42:00|11841.34|11841.34|11841.34|11841.34|11841.34|11841.34|11841.34|11841.34|0
1607092930000|2020-12-04 14:42:10|11841.96|11841.96|11843.18|11843.18|11843.3|11843.3|11841.96|11841.96|0
1607092940000|2020-12-04 14:42:20|11843.41|11843.41|11843.41|11843.41|11843.41|11843.41|11843.41|11843.41|0
1607092950000|2020-12-04 14:42:30|11843.85|11843.85|11844.05|11844.05|11844.05|11844.05|11843.85|11843.85|0
1607092960000|2020-12-04 14:42:40|11843.22|11843.22|11843.22|11843.22|11843.22|11843.22|11843.22|11843.22|0
1607092970000|2020-12-04 14:42:50|11843.76|11843.76|11842.59|11842.59|11843.76|11843.76|11842.59|11842.59|0
1607092980000|2020-12-04 14:43:00|11843.42|11843.42|11844|11844|11844|11844|11843.42|11843.42|0
1607093000000|2020-12-04 14:43:20|11844.23|11844.23|11845.73|11845.73|11845.73|11845.73|11844.23|11844.23|0
1607093010000|2020-12-04 14:43:30|11846.36|11846.36|11846.5|11846.5|11846.5|11846.5|11846.36|11846.36|0
1607093020000|2020-12-04 14:43:40|11846.69|11846.69|11846.81|11846.81|11846.93|11846.93|11846.69|11846.69|0
1607093030000|2020-12-04 14:43:50|11847.1|11847.1|11846.98|11846.98|11847.22|11847.22|11846.98|11846.98|0
1607093040000|2020-12-04 14:44:00|11847.6|11847.6|11846.78|11846.78|11847.6|11847.6|11846.78|11846.78|0
1607093050000|2020-12-04 14:44:10|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|11846.91|0
1607093060000|2020-12-04 14:44:20|11846.77|11846.77|11847.11|11847.11|11847.11|11847.11|11846.68|11846.68|0
1607093070000|2020-12-04 14:44:30|11847.93|11847.93|11847.76|11847.76|11847.93|11847.93|11847.76|11847.76|0
1607093080000|2020-12-04 14:44:40|11847.47|11847.47|11847.91|11847.91|11848|11848|11847.18|11847.18|0
1607093090000|2020-12-04 14:44:50|11848.17|11848.17|11848.71|11848.71|11848.71|11848.71|11848.17|11848.17|0
1607093100000|2020-12-04 14:45:00|11849.17|11849.17|11852.02|11852.02|11852.02|11852.02|11849.17|11849.17|0
1607093110000|2020-12-04 14:45:10|11852.15|11852.15|11850.9|11850.9|11852.15|11852.15|11850.9|11850.9|0
1607093120000|2020-12-04 14:45:20|11850.3|11850.3|11850.21|11850.21|11850.3|11850.3|11849.73|11849.73|0
1607093130000|2020-12-04 14:45:30|11849.97|11849.97|11850.12|11850.12|11850.12|11850.12|11849.97|11849.97|0
1607093140000|2020-12-04 14:45:40|11849.92|11849.92|11850.27|11850.27|11850.27|11850.27|11849.45|11849.45|0
1607093150000|2020-12-04 14:45:50|11850.09|11850.09|11850.09|11850.09|11850.09|11850.09|11850.09|11850.09|0
1607093160000|2020-12-04 14:46:00|11849.41|11849.41|11846.99|11846.99|11849.41|11849.41|11846.99|11846.99|0
1607093170000|2020-12-04 14:46:10|11847.22|11847.22|11847.22|11847.22|11847.22|11847.22|11847.22|11847.22|0
1607093180000|2020-12-04 14:46:20|11847.46|11847.46|11847.08|11847.08|11847.59|11847.59|11847.08|11847.08|0
1607093190000|2020-12-04 14:46:30|11846.91|11846.91|11846.83|11846.83|11847.2|11847.2|11846.83|11846.83|0
1607093200000|2020-12-04 14:46:40|11846.7|11846.7|11847.77|11847.77|11847.77|11847.77|11846.7|11846.7|0
1607093210000|2020-12-04 14:46:50|11847.12|11847.12|11847.12|11847.12|11847.12|11847.12|11847.12|11847.12|0
1607093240000|2020-12-04 14:47:20|11847|11847|11846.66|11846.66|11847|11847|11846.66|11846.66|0
1607093250000|2020-12-04 14:47:30|11846.37|11846.37|11846.61|11846.61|11846.61|11846.61|11846.37|11846.37|0
1607093260000|2020-12-04 14:47:40|11846.49|11846.49|11846.35|11846.35|11846.49|11846.49|11846.35|11846.35|0
1607093270000|2020-12-04 14:47:50|11846.61|11846.61|11847.08|11847.08|11847.08|11847.08|11846.61|11846.61|0
1607093280000|2020-12-04 14:48:00|11847.25|11847.25|11846.43|11846.43|11847.25|11847.25|11846.43|11846.43|0
1607093290000|2020-12-04 14:48:10|11846.24|11846.24|11846.72|11846.72|11847.06|11847.06|11846.24|11846.24|0
1607093300000|2020-12-04 14:48:20|11846.53|11846.53|11845.92|11845.92|11846.53|11846.53|11845.85|11845.85|0
1607093310000|2020-12-04 14:48:30|11845.77|11845.77|11845.63|11845.63|11846.25|11846.25|11845.63|11845.63|0
1607093320000|2020-12-04 14:48:40|11845.56|11845.56|11844.9|11844.9|11845.56|11845.56|11844.9|11844.9|0
1607093330000|2020-12-04 14:48:50|11844.78|11844.78|11843.98|11843.98|11844.78|11844.78|11843.98|11843.98|0
1607093340000|2020-12-04 14:49:00|11844.17|11844.17|11844.99|11844.99|11844.99|11844.99|11844.17|11844.17|0
1607093350000|2020-12-04 14:49:10|11845.26|11845.26|11844.91|11844.91|11845.26|11845.26|11844.91|11844.91|0
1607093360000|2020-12-04 14:49:20|11844.79|11844.79|11844.64|11844.64|11844.79|11844.79|11844.59|11844.59|0
1607093370000|2020-12-04 14:49:30|11844.36|11844.36|11845.85|11845.85|11845.85|11845.85|11844.21|11844.21|0
1607093380000|2020-12-04 14:49:40|11845.62|11845.62|11845.62|11845.62|11845.62|11845.62|11845.62|11845.62|0
1607093390000|2020-12-04 14:49:50|11845.55|11845.55|11845.62|11845.62|11845.62|11845.62|11845.55|11845.55|0
1607093400000|2020-12-04 14:50:00|11845.49|11845.49|11845.73|11845.73|11845.9|11845.9|11845.13|11845.13|0
1607093410000|2020-12-04 14:50:10|11845.56|11845.56|11845.56|11845.56|11845.56|11845.56|11845.56|11845.56|0
1607093420000|2020-12-04 14:50:20|11845.27|11845.27|11844.67|11844.67|11845.27|11845.27|11844.67|11844.67|0
1607093430000|2020-12-04 14:50:30|11844.84|11844.84|11844.84|11844.84|11844.84|11844.84|11844.84|11844.84|0
1607093440000|2020-12-04 14:50:40|11844.98|11844.98|11843.96|11843.96|11844.98|11844.98|11843.96|11843.96|0
1607093450000|2020-12-04 14:50:50|11844.1|11844.1|11843.84|11843.84|11844.1|11844.1|11843.84|11843.84|0
1607093470000|2020-12-04 14:51:10|11843.96|11843.96|11843.96|11843.96|11843.96|11843.96|11843.96|11843.96|0
1607093480000|2020-12-04 14:51:20|11843.84|11843.84|11843.67|11843.67|11843.84|11843.84|11843.67|11843.67|0
1607093490000|2020-12-04 14:51:30|11843.77|11843.77|11843.77|11843.77|11843.77|11843.77|11843.77|11843.77|0
1607093500000|2020-12-04 14:51:40|11844.59|11844.59|11843.77|11843.77|11844.59|11844.59|11843.77|11843.77|0
1607093510000|2020-12-04 14:51:50|11843.48|11843.48|11843.48|11843.48|11843.48|11843.48|11843.48|11843.48|0
1607093530000|2020-12-04 14:52:10|11843.36|11843.36|11841.91|11841.91|11843.36|11843.36|11841.8|11841.8|0
1607093540000|2020-12-04 14:52:20|11842.02|11842.02|11840.86|11840.86|11842.31|11842.31|11840.77|11840.77|0
1607093550000|2020-12-04 14:52:30|11840.68|11840.68|11840.06|11840.06|11840.68|11840.68|11840.06|11840.06|0
1607093560000|2020-12-04 14:52:40|11840.23|11840.23|11838.12|11838.12|11840.23|11840.23|11838.12|11838.12|0
1607093570000|2020-12-04 14:52:50|11838|11838|11838.22|11838.22|11838.22|11838.22|11837.88|11837.88|0
1607093580000|2020-12-04 14:53:00|11838.56|11838.56|11836.55|11836.55|11838.56|11838.56|11836.55|11836.55|0
1607093590000|2020-12-04 14:53:10|11836.19|11836.19|11837.25|11837.25|11837.25|11837.25|11836.19|11836.19|0
1607093600000|2020-12-04 14:53:20|11837.06|11837.06|11837.4|11837.4|11837.4|11837.4|11837.06|11837.06|0
1607093610000|2020-12-04 14:53:30|11837.32|11837.32|11837.14|11837.14|11837.32|11837.32|11837.14|11837.14|0
1607093620000|2020-12-04 14:53:40|11836.97|11836.97|11837.23|11837.23|11837.23|11837.23|11836.22|11836.22|0
1607093630000|2020-12-04 14:53:50|11837.06|11837.06|11836.57|11836.57|11837.06|11837.06|11836.57|11836.57|0
1607093640000|2020-12-04 14:54:00|11836.28|11836.28|11835.91|11835.91|11836.28|11836.28|11835.91|11835.91|0
1607093650000|2020-12-04 14:54:10|11835.8|11835.8|11835.1|11835.1|11835.8|11835.8|11835.1|11835.1|0
1607093660000|2020-12-04 14:54:20|11835.37|11835.37|11834.54|11834.54|11835.37|11835.37|11834.54|11834.54|0
1607093670000|2020-12-04 14:54:30|11834.91|11834.91|11834.32|11834.32|11834.91|11834.91|11834.32|11834.32|0
1607093680000|2020-12-04 14:54:40|11834.08|11834.08|11832.62|11832.62|11834.08|11834.08|11831.99|11831.99|0
1607093690000|2020-12-04 14:54:50|11832.28|11832.28|11833.93|11833.93|11833.93|11833.93|11832.28|11832.28|0
1607093710000|2020-12-04 14:55:10|11833.1|11833.1|11833.1|11833.1|11833.1|11833.1|11833.1|11833.1|0
1607093720000|2020-12-04 14:55:20|11833.2|11833.2|11833.67|11833.67|11833.67|11833.67|11833.2|11833.2|0
1607093730000|2020-12-04 14:55:30|11833.96|11833.96|11834.13|11834.13|11834.13|11834.13|11833.96|11833.96|0
1607093740000|2020-12-04 14:55:40|11834.27|11834.27|11834.02|11834.02|11834.4|11834.4|11833.64|11833.64|0
1607093750000|2020-12-04 14:55:50|11834.85|11834.85|11834.85|11834.85|11834.85|11834.85|11834.85|11834.85|0
1607093760000|2020-12-04 14:56:00|11835.14|11835.14|11835.37|11835.37|11835.37|11835.37|11835.14|11835.14|0
1607093790000|2020-12-04 14:56:30|11835.2|11835.2|11835.2|11835.2|11835.2|11835.2|11835.2|11835.2|0
1607093800000|2020-12-04 14:56:40|11835.08|11835.08|11835.55|11835.55|11837.08|11837.08|11834.84|11834.84|0
1607093810000|2020-12-04 14:56:50|11835.66|11835.66|11835.81|11835.81|11835.81|11835.81|11835.66|11835.66|0
1607093820000|2020-12-04 14:57:00|11836.63|11836.63|11836.21|11836.21|11836.63|11836.63|11835.97|11835.97|0
1607093830000|2020-12-04 14:57:10|11836.32|11836.32|11836.67|11836.67|11836.67|11836.67|11836.32|11836.32|0
1607093840000|2020-12-04 14:57:20|11836.96|11836.96|11836.63|11836.63|11836.96|11836.96|11836.45|11836.45|0
1607093850000|2020-12-04 14:57:30|11837.46|11837.46|11837.61|11837.61|11837.61|11837.61|11837.46|11837.46|0
1607093860000|2020-12-04 14:57:40|11837.78|11837.78|11837.77|11837.77|11838.13|11838.13|11837.61|11837.61|0
1607093870000|2020-12-04 14:57:50|11838.59|11838.59|11838.48|11838.48|11838.78|11838.78|11837.96|11837.96|0
1607093880000|2020-12-04 14:58:00|11837.95|11837.95|11836.5|11836.5|11837.95|11837.95|11836.2|11836.2|0
1607093890000|2020-12-04 14:58:10|11836.67|11836.67|11836.89|11836.89|11837.02|11837.02|11836.2|11836.2|0
1607093900000|2020-12-04 14:58:20|11836.51|11836.51|11836.39|11836.39|11836.51|11836.51|11836.39|11836.39|0
1607093930000|2020-12-04 14:58:50|11836.24|11836.24|11835.98|11835.98|11836.24|11836.24|11835.98|11835.98|0
1607093940000|2020-12-04 14:59:00|11836.05|11836.05|11835.82|11835.82|11836.05|11836.05|11835.82|11835.82|0
1607093950000|2020-12-04 14:59:10|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|0
1607093960000|2020-12-04 14:59:20|11836.28|11836.28|11836.35|11836.35|11836.35|11836.35|11836.28|11836.28|0
1607093970000|2020-12-04 14:59:30|11836.18|11836.18|11836.18|11836.18|11836.18|11836.18|11836.18|11836.18|0
1607093990000|2020-12-04 14:59:50|11836.47|11836.47|11837.34|11837.34|11837.34|11837.34|11836.17|11836.17|0
1607094000000|2020-12-04 15:00:00|11837.17|11837.17|11837.87|11837.87|11837.99|11837.99|11837.06|11837.06|0
1607094010000|2020-12-04 15:00:10|11837.58|11837.58|11838.4|11838.4|11838.4|11838.4|11837.58|11837.58|0
1607094020000|2020-12-04 15:00:20|11839.23|11839.23|11837.11|11837.11|11839.23|11839.23|11837.11|11837.11|0
1607094030000|2020-12-04 15:00:30|11837.93|11837.93|11837.86|11837.86|11838.1|11838.1|11837.86|11837.86|0
1607094040000|2020-12-04 15:00:40|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|11837.57|0
1607094050000|2020-12-04 15:00:50|11837.45|11837.45|11837.36|11837.36|11837.45|11837.45|11837.36|11837.36|0
1607094060000|2020-12-04 15:01:00|11837.45|11837.45|11838.97|11838.97|11838.97|11838.97|11837.3|11837.3|0
1607094070000|2020-12-04 15:01:10|11838.85|11838.85|11838.85|11838.85|11838.85|11838.85|11838.85|11838.85|0
1607094080000|2020-12-04 15:01:20|11839.23|11839.23|11839.46|11839.46|11839.46|11839.46|11839.09|11839.09|0
1607094090000|2020-12-04 15:01:30|11839.53|11839.53|11839.53|11839.53|11839.53|11839.53|11839.53|11839.53|0
1607094100000|2020-12-04 15:01:40|11839.3|11839.3|11839.3|11839.3|11839.3|11839.3|11839.3|11839.3|0
1607094110000|2020-12-04 15:01:50|11839.21|11839.21|11839.96|11839.96|11840.04|11840.04|11839.21|11839.21|0
1607094120000|2020-12-04 15:02:00|11839.62|11839.62|11835.45|11835.45|11839.79|11839.79|11835.21|11835.21|0
1607094130000|2020-12-04 15:02:10|11836.07|11836.07|11835.82|11835.82|11836.07|11836.07|11835.82|11835.82|0
1607094140000|2020-12-04 15:02:20|11835.69|11835.69|11835.69|11835.69|11835.69|11835.69|11835.69|11835.69|0
1607094150000|2020-12-04 15:02:30|11836.51|11836.51|11836.63|11836.63|11836.63|11836.63|11836.51|11836.51|0
1607094180000|2020-12-04 15:03:00|11836.35|11836.35|11836.05|11836.05|11836.44|11836.44|11836.05|11836.05|0
1607094190000|2020-12-04 15:03:10|11835.91|11835.91|11833.52|11833.52|11835.91|11835.91|11833.52|11833.52|0
1607094200000|2020-12-04 15:03:20|11833.41|11833.41|11832.44|11832.44|11833.41|11833.41|11832.44|11832.44|0
1607094210000|2020-12-04 15:03:30|11832.25|11832.25|11832.32|11832.32|11832.32|11832.32|11832.25|11832.25|0
1607094220000|2020-12-04 15:03:40|11832.25|11832.25|11832.15|11832.15|11832.25|11832.25|11832.15|11832.15|0
1607094240000|2020-12-04 15:04:00|11832.25|11832.25|11832.06|11832.06|11832.53|11832.53|11832.06|11832.06|0
1607094250000|2020-12-04 15:04:10|11831.96|11831.96|11831.74|11831.74|11832.25|11832.25|11831.74|11831.74|0
1607094260000|2020-12-04 15:04:20|11831.93|11831.93|11831.2|11831.2|11831.93|11831.93|11831.2|11831.2|0
1607094270000|2020-12-04 15:04:30|11831.07|11831.07|11832.67|11832.67|11832.8|11832.8|11831.07|11831.07|0
1607094280000|2020-12-04 15:04:40|11832.5|11832.5|11833.22|11833.22|11833.22|11833.22|11832.5|11832.5|0
1607094290000|2020-12-04 15:04:50|11832.93|11832.93|11834.67|11834.67|11834.67|11834.67|11832.93|11832.93|0
1607094300000|2020-12-04 15:05:00|11834.55|11834.55|11834.74|11834.74|11834.74|11834.74|11834.08|11834.08|0
1607094310000|2020-12-04 15:05:10|11835.36|11835.36|11835.53|11835.53|11835.9|11835.9|11835.36|11835.36|0
1607094320000|2020-12-04 15:05:20|11834.71|11834.71|11834.71|11834.71|11834.71|11834.71|11834.71|11834.71|0
1607094330000|2020-12-04 15:05:30|11834.94|11834.94|11835.27|11835.27|11835.27|11835.27|11834.94|11834.94|0
1607094340000|2020-12-04 15:05:40|11835.51|11835.51|11836.11|11836.11|11836.47|11836.47|11835.51|11835.51|0
1607094350000|2020-12-04 15:05:50|11835.99|11835.99|11835.8|11835.8|11835.99|11835.99|11835.51|11835.51|0
1607094360000|2020-12-04 15:06:00|11836.14|11836.14|11836.25|11836.25|11836.34|11836.34|11835.78|11835.78|0
1607094370000|2020-12-04 15:06:10|11835.22|11835.22|11835.22|11835.22|11835.22|11835.22|11835.22|11835.22|0
1607094380000|2020-12-04 15:06:20|11835.08|11835.08|11836.05|11836.05|11836.05|11836.05|11835.08|11835.08|0
1607094410000|2020-12-04 15:06:50|11836.41|11836.41|11835.3|11835.3|11836.41|11836.41|11835.3|11835.3|0
1607094430000|2020-12-04 15:07:10|11835.21|11835.21|11835.95|11835.95|11835.95|11835.95|11835.21|11835.21|0
1607094440000|2020-12-04 15:07:20|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|0
1607094450000|2020-12-04 15:07:30|11836|11836|11836|11836|11836|11836|11836|11836|0
1607094460000|2020-12-04 15:07:40|11836.13|11836.13|11836.2|11836.2|11836.2|11836.2|11836.13|11836.13|0
1607094480000|2020-12-04 15:08:00|11836.06|11836.06|11836.34|11836.34|11836.34|11836.34|11836.06|11836.06|0
1607094490000|2020-12-04 15:08:10|11836.63|11836.63|11835.48|11835.48|11836.72|11836.72|11835.48|11835.48|0
1607094500000|2020-12-04 15:08:20|11835.18|11835.18|11833.71|11833.71|11835.18|11835.18|11833.71|11833.71|0
1607094510000|2020-12-04 15:08:30|11833.82|11833.82|11833.53|11833.53|11833.82|11833.82|11833.53|11833.53|0
1607094530000|2020-12-04 15:08:50|11834.16|11834.16|11835.4|11835.4|11835.4|11835.4|11834.16|11834.16|0
1607094540000|2020-12-04 15:09:00|11835.55|11835.55|11834.93|11834.93|11835.55|11835.55|11834.93|11834.93|0
1607094550000|2020-12-04 15:09:10|11835.22|11835.22|11835.63|11835.63|11835.63|11835.63|11835.22|11835.22|0
1607094570000|2020-12-04 15:09:30|11835.99|11835.99|11836.14|11836.14|11836.14|11836.14|11835.99|11835.99|0
1607094580000|2020-12-04 15:09:40|11835.31|11835.31|11834.49|11834.49|11835.31|11835.31|11834.49|11834.49|0
1607094590000|2020-12-04 15:09:50|11834.83|11834.83|11836.49|11836.49|11836.49|11836.49|11834.83|11834.83|0
1607094600000|2020-12-04 15:10:00|11836.63|11836.63|11836.17|11836.17|11836.63|11836.63|11835.97|11835.97|0
1607094610000|2020-12-04 15:10:10|11835.93|11835.93|11835.73|11835.73|11835.93|11835.93|11835.73|11835.73|0
1607094620000|2020-12-04 15:10:20|11834.09|11834.09|11833.2|11833.2|11834.09|11834.09|11833.2|11833.2|0
1607094640000|2020-12-04 15:10:40|11833.3|11833.3|11831.98|11831.98|11833.3|11833.3|11831.65|11831.65|0
1607094650000|2020-12-04 15:10:50|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|11832.45|0
1607094660000|2020-12-04 15:11:00|11832.62|11832.62|11832.62|11832.62|11832.62|11832.62|11832.62|11832.62|0
1607094680000|2020-12-04 15:11:20|11832.44|11832.44|11832.27|11832.27|11832.44|11832.44|11832.27|11832.27|0
1607094690000|2020-12-04 15:11:30|11832.36|11832.36|11831.54|11831.54|11832.36|11832.36|11831.54|11831.54|0
1607094700000|2020-12-04 15:11:40|11830.92|11830.92|11830.23|11830.23|11830.92|11830.92|11830.1|11830.1|0
1607094710000|2020-12-04 15:11:50|11829.4|11829.4|11829.04|11829.04|11829.4|11829.4|11829.04|11829.04|0
1607094720000|2020-12-04 15:12:00|11829.86|11829.86|11829.57|11829.57|11829.86|11829.86|11829.57|11829.57|0
1607094730000|2020-12-04 15:12:10|11829.8|11829.8|11829.8|11829.8|11829.8|11829.8|11829.8|11829.8|0
1607094750000|2020-12-04 15:12:30|11829.57|11829.57|11829.01|11829.01|11829.57|11829.57|11829.01|11829.01|0
1607094760000|2020-12-04 15:12:40|11828.54|11828.54|11826.91|11826.91|11828.92|11828.92|11826.91|11826.91|0
1607094770000|2020-12-04 15:12:50|11827.27|11827.27|11827.27|11827.27|11827.27|11827.27|11827.27|11827.27|0
1607094780000|2020-12-04 15:13:00|11826.45|11826.45|11826.28|11826.28|11826.45|11826.45|11825.77|11825.77|0
1607094790000|2020-12-04 15:13:10|11826.14|11826.14|11826.14|11826.14|11826.14|11826.14|11826.14|11826.14|0
1607094810000|2020-12-04 15:13:30|11826.36|11826.36|11826.36|11826.36|11826.49|11826.49|11826.36|11826.36|0
1607094820000|2020-12-04 15:13:40|11826.48|11826.48|11826.74|11826.74|11828.38|11828.38|11826.41|11826.41|0
1607094830000|2020-12-04 15:13:50|11828.38|11828.38|11827.56|11827.56|11828.38|11828.38|11827.56|11827.56|0
1607094840000|2020-12-04 15:14:00|11827.7|11827.7|11829.05|11829.05|11829.05|11829.05|11827.7|11827.7|0
1607094850000|2020-12-04 15:14:10|11829.24|11829.24|11830.23|11830.23|11830.23|11830.23|11829.24|11829.24|0
1607094860000|2020-12-04 15:14:20|11830.32|11830.32|11830.88|11830.88|11830.88|11830.88|11830.32|11830.32|0
1607094870000|2020-12-04 15:14:30|11831.24|11831.24|11831.91|11831.91|11832.13|11832.13|11831.24|11831.24|0
1607094880000|2020-12-04 15:14:40|11832.03|11832.03|11830.92|11830.92|11832.03|11832.03|11830.92|11830.92|0
1607094890000|2020-12-04 15:14:50|11831.03|11831.03|11831.99|11831.99|11831.99|11831.99|11831.03|11831.03|0
1607094900000|2020-12-04 15:15:00|11832.1|11832.1|11832.68|11832.68|11832.68|11832.68|11832.1|11832.1|0
1607094910000|2020-12-04 15:15:10|11832.94|11832.94|11833.87|11833.87|11833.87|11833.87|11832.94|11832.94|0
1607094920000|2020-12-04 15:15:20|11834.08|11834.08|11833.48|11833.48|11834.33|11834.33|11833.48|11833.48|0
1607094930000|2020-12-04 15:15:30|11833.68|11833.68|11834.84|11834.84|11835.18|11835.18|11833.68|11833.68|0
1607094940000|2020-12-04 15:15:40|11835.18|11835.18|11835.32|11835.32|11835.32|11835.32|11835.18|11835.18|0
1607094950000|2020-12-04 15:15:50|11835.6|11835.6|11836.52|11836.52|11836.52|11836.52|11835.6|11835.6|0
1607094960000|2020-12-04 15:16:00|11835.9|11835.9|11835.74|11835.74|11835.9|11835.9|11835.61|11835.61|0
1607094970000|2020-12-04 15:16:10|11835.63|11835.63|11835.46|11835.46|11835.63|11835.63|11835.23|11835.23|0
1607094980000|2020-12-04 15:16:20|11835.75|11835.75|11835.69|11835.69|11835.75|11835.75|11834.93|11834.93|0
1607094990000|2020-12-04 15:16:30|11835.98|11835.98|11835.84|11835.84|11835.98|11835.98|11835.84|11835.84|0
1607095010000|2020-12-04 15:16:50|11835.72|11835.72|11836.97|11836.97|11836.97|11836.97|11835.72|11835.72|0
1607095020000|2020-12-04 15:17:00|11837.03|11837.03|11836.86|11836.86|11837.03|11837.03|11836.86|11836.86|0
1607095030000|2020-12-04 15:17:10|11837.03|11837.03|11837.2|11837.2|11837.22|11837.22|11837.03|11837.03|0
1607095040000|2020-12-04 15:17:20|11837.49|11837.49|11837.49|11837.49|11837.49|11837.49|11837.49|11837.49|0
1607095050000|2020-12-04 15:17:30|11837.78|11837.78|11840.36|11840.36|11840.36|11840.36|11837.78|11837.78|0
1607095060000|2020-12-04 15:17:40|11839.98|11839.98|11839.47|11839.47|11839.98|11839.98|11839.47|11839.47|0
1607095080000|2020-12-04 15:18:00|11839.13|11839.13|11841.4|11841.4|11841.47|11841.47|11839.13|11839.13|0
1607095090000|2020-12-04 15:18:10|11840.78|11840.78|11840.54|11840.54|11840.78|11840.78|11840.54|11840.54|0
1607095100000|2020-12-04 15:18:20|11840.91|11840.91|11841.39|11841.39|11841.39|11841.39|11840.91|11840.91|0
1607095110000|2020-12-04 15:18:30|11840.57|11840.57|11840.57|11840.57|11840.57|11840.57|11840.57|11840.57|0
1607095120000|2020-12-04 15:18:40|11839.32|11839.32|11839.32|11839.32|11839.32|11839.32|11839.32|11839.32|0
1607095130000|2020-12-04 15:18:50|11839.52|11839.52|11839.52|11839.52|11839.52|11839.52|11839.52|11839.52|0
1607095140000|2020-12-04 15:19:00|11839.18|11839.18|11838.89|11838.89|11839.18|11839.18|11838.89|11838.89|0
1607095150000|2020-12-04 15:19:10|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|11838.78|0
1607095160000|2020-12-04 15:19:20|11838.49|11838.49|11838.17|11838.17|11838.49|11838.49|11838.17|11838.17|0
1607095170000|2020-12-04 15:19:30|11837.79|11837.79|11837.33|11837.33|11837.79|11837.79|11837.33|11837.33|0
1607095180000|2020-12-04 15:19:40|11837.2|11837.2|11837|11837|11837.2|11837.2|11837|11837|0
1607095190000|2020-12-04 15:19:50|11836.66|11836.66|11836.88|11836.88|11836.88|11836.88|11836.42|11836.42|0
1607095200000|2020-12-04 15:20:00|11836.99|11836.99|11837.03|11837.03|11837.03|11837.03|11836.63|11836.63|0
1607095210000|2020-12-04 15:20:10|11836.89|11836.89|11837.42|11837.42|11837.42|11837.42|11836.89|11836.89|0
1607095220000|2020-12-04 15:20:20|11837.51|11837.51|11837.59|11837.59|11837.59|11837.59|11837.51|11837.51|0
1607095230000|2020-12-04 15:20:30|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|11836.77|0
1607095240000|2020-12-04 15:20:40|11836.15|11836.15|11835.94|11835.94|11836.67|11836.67|11835.85|11835.85|0
1607095250000|2020-12-04 15:20:50|11836.06|11836.06|11836.06|11836.06|11836.06|11836.06|11836.06|11836.06|0
1607095260000|2020-12-04 15:21:00|11835.44|11835.44|11834.93|11834.93|11835.44|11835.44|11834.93|11834.93|0
1607095270000|2020-12-04 15:21:10|11835.41|11835.41|11835.14|11835.14|11835.41|11835.41|11835.14|11835.14|0
1607095280000|2020-12-04 15:21:20|11834.9|11834.9|11834.24|11834.24|11835|11835|11834.24|11834.24|0
1607095290000|2020-12-04 15:21:30|11833.42|11833.42|11833.73|11833.73|11833.73|11833.73|11833.29|11833.29|0
1607095300000|2020-12-04 15:21:40|11833.61|11833.61|11833.26|11833.26|11833.61|11833.61|11832.97|11832.97|0
1607095310000|2020-12-04 15:21:50|11832.89|11832.89|11832.81|11832.81|11832.96|11832.96|11832.81|11832.81|0
1607095320000|2020-12-04 15:22:00|11832.75|11832.75|11832.86|11832.86|11832.86|11832.86|11832.75|11832.75|0
1607095360000|2020-12-04 15:22:40|11832.67|11832.67|11833.5|11833.5|11833.5|11833.5|11832.67|11832.67|0
1607095370000|2020-12-04 15:22:50|11833.84|11833.84|11833.84|11833.84|11833.84|11833.84|11833.84|11833.84|0
1607095380000|2020-12-04 15:23:00|11834.66|11834.66|11834.4|11834.4|11834.66|11834.66|11834.4|11834.4|0
1607095400000|2020-12-04 15:23:20|11834.27|11834.27|11834.08|11834.08|11834.46|11834.46|11834.08|11834.08|0
1607095410000|2020-12-04 15:23:30|11833.97|11833.97|11834.25|11834.25|11834.25|11834.25|11833.97|11833.97|0
1607095420000|2020-12-04 15:23:40|11835.08|11835.08|11837.33|11837.33|11837.4|11837.4|11835.08|11835.08|0
1607095430000|2020-12-04 15:23:50|11837.57|11837.57|11840.02|11840.02|11840.02|11840.02|11837.57|11837.57|0
1607095440000|2020-12-04 15:24:00|11840.16|11840.16|11840.54|11840.54|11840.98|11840.98|11840.16|11840.16|0
1607095450000|2020-12-04 15:24:10|11840.46|11840.46|11840.2|11840.2|11840.54|11840.54|11840.2|11840.2|0
1607095460000|2020-12-04 15:24:20|11840.43|11840.43|11840.43|11840.43|11840.43|11840.43|11840.43|11840.43|0
1607095470000|2020-12-04 15:24:30|11840.56|11840.56|11840.47|11840.47|11840.68|11840.68|11840.47|11840.47|0
1607095480000|2020-12-04 15:24:40|11842.11|11842.11|11842.84|11842.84|11842.84|11842.84|11842.11|11842.11|0
1607095490000|2020-12-04 15:24:50|11843.01|11843.01|11843.3|11843.3|11843.3|11843.3|11843.01|11843.01|0
1607095500000|2020-12-04 15:25:00|11843.49|11843.49|11844.28|11844.28|11844.35|11844.35|11843.42|11843.42|0
1607095510000|2020-12-04 15:25:10|11844.46|11844.46|11842.82|11842.82|11844.46|11844.46|11842.82|11842.82|0
1607095520000|2020-12-04 15:25:20|11842.72|11842.72|11843.31|11843.31|11843.31|11843.31|11842.49|11842.49|0
1607095530000|2020-12-04 15:25:30|11843.02|11843.02|11842.48|11842.48|11843.02|11843.02|11842.48|11842.48|0
1607095540000|2020-12-04 15:25:40|11842.35|11842.35|11842.35|11842.35|11842.35|11842.35|11842.35|11842.35|0
1607095550000|2020-12-04 15:25:50|11841.73|11841.73|11843.37|11843.37|11843.37|11843.37|11841.73|11841.73|0
1607095560000|2020-12-04 15:26:00|11843.28|11843.28|11843.61|11843.61|11843.61|11843.61|11843.18|11843.18|0
1607095570000|2020-12-04 15:26:10|11843.33|11843.33|11843.67|11843.67|11844.01|11844.01|11843.33|11843.33|0
1607095580000|2020-12-04 15:26:20|11843.5|11843.5|11843.11|11843.11|11843.5|11843.5|11843.11|11843.11|0
1607095590000|2020-12-04 15:26:30|11843.05|11843.05|11843.11|11843.11|11843.11|11843.11|11842.88|11842.88|0
1607095600000|2020-12-04 15:26:40|11842.93|11842.93|11842.67|11842.67|11842.93|11842.93|11842.6|11842.6|0
1607095630000|2020-12-04 15:27:10|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|11842.96|0
1607095640000|2020-12-04 15:27:20|11842.6|11842.6|11843.04|11843.04|11843.04|11843.04|11841.81|11841.81|0
1607095660000|2020-12-04 15:27:40|11842.68|11842.68|11842.54|11842.54|11842.68|11842.68|11842.54|11842.54|0
1607095670000|2020-12-04 15:27:50|11840.9|11840.9|11840.07|11840.07|11840.9|11840.9|11840.07|11840.07|0
1607095680000|2020-12-04 15:28:00|11840.36|11840.36|11839.08|11839.08|11840.36|11840.36|11839.08|11839.08|0
1607095690000|2020-12-04 15:28:10|11839.32|11839.32|11839.55|11839.55|11839.55|11839.55|11839.32|11839.32|0
1607095700000|2020-12-04 15:28:20|11839.44|11839.44|11838.96|11838.96|11839.44|11839.44|11838.96|11838.96|0
1607095710000|2020-12-04 15:28:30|11839.1|11839.1|11838.96|11838.96|11839.1|11839.1|11838.89|11838.89|0
1607095720000|2020-12-04 15:28:40|11838.86|11838.86|11839.19|11839.19|11839.26|11839.26|11838.44|11838.44|0
1607095730000|2020-12-04 15:28:50|11839.38|11839.38|11839.82|11839.82|11839.82|11839.82|11839.38|11839.38|0
1607095740000|2020-12-04 15:29:00|11839.89|11839.89|11840.39|11840.39|11840.39|11840.39|11839.89|11839.89|0
1607095750000|2020-12-04 15:29:10|11840.75|11840.75|11840.71|11840.71|11840.75|11840.75|11840.62|11840.62|0
1607095760000|2020-12-04 15:29:20|11840.95|11840.95|11842.15|11842.15|11842.15|11842.15|11840.71|11840.71|0
1607095770000|2020-12-04 15:29:30|11841.89|11841.89|11842.6|11842.6|11842.6|11842.6|11841.74|11841.74|0
1607095780000|2020-12-04 15:29:40|11842.71|11842.71|11841.52|11841.52|11842.97|11842.97|11841.52|11841.52|0
1607095790000|2020-12-04 15:29:50|11841.42|11841.42|11839.29|11839.29|11841.46|11841.46|11839.29|11839.29|0
1607095800000|2020-12-04 15:30:00|11839.49|11839.49|11839.75|11839.75|11840.4|11840.4|11839.43|11839.43|0
1607095810000|2020-12-04 15:30:10|11839.46|11839.46|11836.31|11836.31|11839.46|11839.46|11836.31|11836.31|0
1607095820000|2020-12-04 15:30:20|11836.08|11836.08|11837.58|11837.58|11837.73|11837.73|11836.08|11836.08|0
1607095830000|2020-12-04 15:30:30|11837.43|11837.43|11837.15|11837.15|11837.49|11837.49|11837.15|11837.15|0
1607095840000|2020-12-04 15:30:40|11837.08|11837.08|11836.72|11836.72|11837.08|11837.08|11836.72|11836.72|0
1607095850000|2020-12-04 15:30:50|11836.78|11836.78|11836.42|11836.42|11836.78|11836.78|11836.42|11836.42|0
1607095860000|2020-12-04 15:31:00|11836.06|11836.06|11837.95|11837.95|11838.09|11838.09|11836.06|11836.06|0
1607095870000|2020-12-04 15:31:10|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|11837.8|0
1607095880000|2020-12-04 15:31:20|11837.67|11837.67|11838.02|11838.02|11838.02|11838.02|11837.67|11837.67|0
1607095890000|2020-12-04 15:31:30|11838.84|11838.84|11838.18|11838.18|11838.84|11838.84|11838.18|11838.18|0
1607095900000|2020-12-04 15:31:40|11838.08|11838.08|11837.9|11837.9|11838.08|11838.08|11837.9|11837.9|0
1607095910000|2020-12-04 15:31:50|11838.52|11838.52|11838.6|11838.6|11838.6|11838.6|11838.33|11838.33|0
1607095920000|2020-12-04 15:32:00|11838.31|11838.31|11838.38|11838.38|11838.38|11838.38|11838.05|11838.05|0
1607095930000|2020-12-04 15:32:10|11838.51|11838.51|11838.51|11838.51|11838.51|11838.51|11838.51|11838.51|0
1607095940000|2020-12-04 15:32:20|11839.34|11839.34|11840.51|11840.51|11840.64|11840.64|11839|11839|0
1607095950000|2020-12-04 15:32:30|11842.16|11842.16|11840.9|11840.9|11842.16|11842.16|11840.9|11840.9|0
1607095960000|2020-12-04 15:32:40|11840.32|11840.32|11840.32|11840.32|11840.32|11840.32|11840.32|11840.32|0
1607095970000|2020-12-04 15:32:50|11840.66|11840.66|11839.38|11839.38|11840.66|11840.66|11839.38|11839.38|0
1607095980000|2020-12-04 15:33:00|11839.18|11839.18|11839.88|11839.88|11839.88|11839.88|11839.06|11839.06|0
1607095990000|2020-12-04 15:33:10|11839.69|11839.69|11838.88|11838.88|11839.88|11839.88|11838.88|11838.88|0
1607096010000|2020-12-04 15:33:30|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|0
1607096020000|2020-12-04 15:33:40|11839.86|11839.86|11840.38|11840.38|11840.38|11840.38|11839.86|11839.86|0
1607096030000|2020-12-04 15:33:50|11840.14|11840.14|11841.14|11841.14|11841.14|11841.14|11840.08|11840.08|0
1607096040000|2020-12-04 15:34:00|11840.96|11840.96|11841.61|11841.61|11841.61|11841.61|11840.96|11840.96|0
1607096050000|2020-12-04 15:34:10|11841.44|11841.44|11841.58|11841.58|11841.58|11841.58|11841.44|11841.44|0
1607096060000|2020-12-04 15:34:20|11841.88|11841.88|11842.05|11842.05|11842.05|11842.05|11841.88|11841.88|0
1607096080000|2020-12-04 15:34:40|11842.16|11842.16|11842.74|11842.74|11842.74|11842.74|11842.16|11842.16|0
1607096090000|2020-12-04 15:34:50|11842.84|11842.84|11843.11|11843.11|11843.11|11843.11|11842.84|11842.84|0
1607096100000|2020-12-04 15:35:00|11843.4|11843.4|11843.51|11843.51|11843.51|11843.51|11842.82|11842.82|0
1607096110000|2020-12-04 15:35:10|11843.22|11843.22|11843.22|11843.22|11843.22|11843.22|11843.22|11843.22|0
1607096120000|2020-12-04 15:35:20|11843.37|11843.37|11844.64|11844.64|11844.64|11844.64|11843.3|11843.3|0
1607096130000|2020-12-04 15:35:30|11844.98|11844.98|11846.16|11846.16|11846.62|11846.62|11844.98|11844.98|0
1607096140000|2020-12-04 15:35:40|11846.03|11846.03|11845.97|11845.97|11846.39|11846.39|11845.97|11845.97|0
1607096150000|2020-12-04 15:35:50|11845.15|11845.15|11841.98|11841.98|11845.51|11845.51|11841.98|11841.98|0
1607096160000|2020-12-04 15:36:00|11842.49|11842.49|11842.39|11842.39|11842.49|11842.49|11842.03|11842.03|0
1607096170000|2020-12-04 15:36:10|11842.74|11842.74|11842.47|11842.47|11842.74|11842.74|11842.47|11842.47|0
1607096180000|2020-12-04 15:36:20|11842.73|11842.73|11842.43|11842.43|11842.73|11842.73|11842.43|11842.43|0
1607096190000|2020-12-04 15:36:30|11842.6|11842.6|11842.6|11842.6|11842.6|11842.6|11842.6|11842.6|0
1607096200000|2020-12-04 15:36:40|11841.78|11841.78|11841.97|11841.97|11841.97|11841.97|11841.78|11841.78|0
1607096210000|2020-12-04 15:36:50|11841.15|11841.15|11841.06|11841.06|11841.15|11841.15|11840.53|11840.53|0
1607096220000|2020-12-04 15:37:00|11841.13|11841.13|11841.24|11841.24|11842.26|11842.26|11841.13|11841.13|0
1607096230000|2020-12-04 15:37:10|11841.35|11841.35|11840.99|11840.99|11841.64|11841.64|11840.99|11840.99|0
1607096240000|2020-12-04 15:37:20|11840.85|11840.85|11840.61|11840.61|11840.85|11840.85|11840.61|11840.61|0
1607096250000|2020-12-04 15:37:30|11840.38|11840.38|11840.34|11840.34|11840.72|11840.72|11840.34|11840.34|0
1607096260000|2020-12-04 15:37:40|11840.54|11840.54|11840.92|11840.92|11840.92|11840.92|11840.54|11840.54|0
1607096270000|2020-12-04 15:37:50|11841.21|11841.21|11840.97|11840.97|11841.21|11841.21|11840.8|11840.8|0
1607096280000|2020-12-04 15:38:00|11841.06|11841.06|11841.04|11841.04|11841.16|11841.16|11841.04|11841.04|0
1607096300000|2020-12-04 15:38:20|11841.18|11841.18|11840.35|11840.35|11841.18|11841.18|11840.35|11840.35|0
1607096310000|2020-12-04 15:38:30|11840.42|11840.42|11839.13|11839.13|11840.42|11840.42|11839.13|11839.13|0
1607096330000|2020-12-04 15:38:50|11840.48|11840.48|11840.32|11840.32|11840.49|11840.49|11840.22|11840.22|0
1607096340000|2020-12-04 15:39:00|11840.12|11840.12|11840.78|11840.78|11840.87|11840.87|11840.05|11840.05|0
1607096350000|2020-12-04 15:39:10|11841.6|11841.6|11841.44|11841.44|11841.73|11841.73|11841.44|11841.44|0
1607096360000|2020-12-04 15:39:20|11841.08|11841.08|11841.08|11841.08|11841.08|11841.08|11841.08|11841.08|0
1607096370000|2020-12-04 15:39:30|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|0
1607096380000|2020-12-04 15:39:40|11840.94|11840.94|11840.94|11840.94|11840.94|11840.94|11840.94|11840.94|0
1607096390000|2020-12-04 15:39:50|11840.12|11840.12|11837.82|11837.82|11840.12|11840.12|11837.65|11837.65|0
1607096400000|2020-12-04 15:40:00|11838.28|11838.28|11839.34|11839.34|11839.34|11839.34|11838.28|11838.28|0
1607096410000|2020-12-04 15:40:10|11838.72|11838.72|11838.15|11838.15|11838.72|11838.72|11837.01|11837.01|0
1607096420000|2020-12-04 15:40:20|11838.38|11838.38|11838.91|11838.91|11838.91|11838.91|11838.38|11838.38|0
1607096430000|2020-12-04 15:40:30|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|0
1607096440000|2020-12-04 15:40:40|11840.31|11840.31|11840.48|11840.48|11840.48|11840.48|11840.31|11840.31|0
1607096450000|2020-12-04 15:40:50|11840.95|11840.95|11840.19|11840.19|11841.02|11841.02|11840.19|11840.19|0
1607096460000|2020-12-04 15:41:00|11840.82|11840.82|11841.68|11841.68|11842.07|11842.07|11840.82|11840.82|0
1607096480000|2020-12-04 15:41:20|11842.02|11842.02|11842.02|11842.02|11842.02|11842.02|11842.02|11842.02|0
1607096490000|2020-12-04 15:41:30|11842.85|11842.85|11841.2|11841.2|11842.85|11842.85|11841.2|11841.2|0
1607096510000|2020-12-04 15:41:50|11840.58|11840.58|11840.58|11840.58|11840.81|11840.81|11840.58|11840.58|0
1607096520000|2020-12-04 15:42:00|11839.96|11839.96|11839.96|11839.96|11839.96|11839.96|11839.96|11839.96|0
1607096530000|2020-12-04 15:42:10|11840.19|11840.19|11840.19|11840.19|11840.19|11840.19|11840.19|11840.19|0
1607096540000|2020-12-04 15:42:20|11838.54|11838.54|11838.35|11838.35|11838.54|11838.54|11838.35|11838.35|0
1607096550000|2020-12-04 15:42:30|11838.22|11838.22|11836.94|11836.94|11838.45|11838.45|11836.94|11836.94|0
1607096560000|2020-12-04 15:42:40|11836.12|11836.12|11836|11836|11836.12|11836.12|11835.18|11835.18|0
1607096580000|2020-12-04 15:43:00|11835.83|11835.83|11835.12|11835.12|11835.83|11835.83|11835.12|11835.12|0
1607096590000|2020-12-04 15:43:10|11835|11835|11834.18|11834.18|11835|11835|11834.18|11834.18|0
1607096600000|2020-12-04 15:43:20|11833.82|11833.82|11833.58|11833.58|11833.82|11833.82|11833.58|11833.58|0
1607096610000|2020-12-04 15:43:30|11833.41|11833.41|11832.92|11832.92|11833.41|11833.41|11832.92|11832.92|0
1607096620000|2020-12-04 15:43:40|11833.09|11833.09|11832.97|11832.97|11833.09|11833.09|11832.97|11832.97|0
1607096630000|2020-12-04 15:43:50|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|11832.89|0
1607096640000|2020-12-04 15:44:00|11832.77|11832.77|11833.12|11833.12|11833.38|11833.38|11832.77|11832.77|0
1607096650000|2020-12-04 15:44:10|11832.3|11832.3|11832.23|11832.23|11832.3|11832.3|11832.23|11832.23|0
1607096660000|2020-12-04 15:44:20|11832.16|11832.16|11831.92|11831.92|11832.16|11832.16|11831.92|11831.92|0
1607096680000|2020-12-04 15:44:40|11831.83|11831.83|11830.85|11830.85|11831.83|11831.83|11830.85|11830.85|0
1607096690000|2020-12-04 15:44:50|11830.78|11830.78|11829.96|11829.96|11830.78|11830.78|11829.96|11829.96|0
1607096700000|2020-12-04 15:45:00|11830.05|11830.05|11830.03|11830.03|11830.15|11830.15|11830.03|11830.03|0
1607096710000|2020-12-04 15:45:10|11829.74|11829.74|11828.92|11828.92|11829.74|11829.74|11828.92|11828.92|0
1607096720000|2020-12-04 15:45:20|11829.18|11829.18|11827.06|11827.06|11829.18|11829.18|11827.06|11827.06|0
1607096730000|2020-12-04 15:45:30|11826.68|11826.68|11826.37|11826.37|11827.54|11827.54|11826.37|11826.37|0
1607096740000|2020-12-04 15:45:40|11826.14|11826.14|11826.19|11826.19|11826.19|11826.19|11826.01|11826.01|0
1607096750000|2020-12-04 15:45:50|11826.26|11826.26|11824.33|11824.33|11826.26|11826.26|11824.33|11824.33|0
1607096760000|2020-12-04 15:46:00|11824.43|11824.43|11823.5|11823.5|11824.52|11824.52|11823.5|11823.5|0
1607096770000|2020-12-04 15:46:10|11823.7|11823.7|11823.41|11823.41|11823.7|11823.7|11823.14|11823.14|0
1607096780000|2020-12-04 15:46:20|11822.73|11822.73|11820.53|11820.53|11822.73|11822.73|11820.53|11820.53|0
1607096790000|2020-12-04 15:46:30|11820.63|11820.63|11819.81|11819.81|11820.63|11820.63|11819.81|11819.81|0
1607096800000|2020-12-04 15:46:40|11820.63|11820.63|11820.34|11820.34|11820.63|11820.63|11820.34|11820.34|0
1607096810000|2020-12-04 15:46:50|11820.11|11820.11|11818.96|11818.96|11820.11|11820.11|11818.96|11818.96|0
1607096820000|2020-12-04 15:47:00|11818.89|11818.89|11818.72|11818.72|11818.89|11818.89|11818.72|11818.72|0
1607096830000|2020-12-04 15:47:10|11818.6|11818.6|11818.41|11818.41|11818.6|11818.6|11818.41|11818.41|0
1607096840000|2020-12-04 15:47:20|11818.66|11818.66|11818.27|11818.27|11818.66|11818.66|11818.27|11818.27|0
1607096850000|2020-12-04 15:47:30|11818.17|11818.17|11817.97|11817.97|11818.17|11818.17|11817.97|11817.97|0
1607096860000|2020-12-04 15:47:40|11817.61|11817.61|11817.21|11817.21|11817.61|11817.61|11817.21|11817.21|0
1607096870000|2020-12-04 15:47:50|11817.32|11817.32|11817.08|11817.08|11817.32|11817.32|11817.08|11817.08|0
1607096880000|2020-12-04 15:48:00|11816.97|11816.97|11817.64|11817.64|11818.55|11818.55|11816.97|11816.97|0
1607096890000|2020-12-04 15:48:10|11817.81|11817.81|11817.81|11817.81|11817.81|11817.81|11817.81|11817.81|0
1607096900000|2020-12-04 15:48:20|11817.93|11817.93|11818.16|11818.16|11818.16|11818.16|11817.93|11817.93|0
1607096910000|2020-12-04 15:48:30|11818.23|11818.23|11818.34|11818.34|11818.34|11818.34|11818.23|11818.23|0
1607096920000|2020-12-04 15:48:40|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|11818.41|0
1607096930000|2020-12-04 15:48:50|11817.79|11817.79|11817.4|11817.4|11818.05|11818.05|11817.23|11817.23|0
1607096940000|2020-12-04 15:49:00|11817.57|11817.57|11817.9|11817.9|11817.9|11817.9|11817.57|11817.57|0
1607096960000|2020-12-04 15:49:20|11818.03|11818.03|11818.27|11818.27|11818.5|11818.5|11818.03|11818.03|0
1607096970000|2020-12-04 15:49:30|11817.44|11817.44|11817.56|11817.56|11817.56|11817.56|11817.44|11817.44|0
1607096980000|2020-12-04 15:49:40|11817.22|11817.22|11816.27|11816.27|11817.29|11817.29|11816.27|11816.27|0
1607096990000|2020-12-04 15:49:50|11815.65|11815.65|11815.85|11815.85|11816.47|11816.47|11815.65|11815.65|0
1607097000000|2020-12-04 15:50:00|11816.14|11816.14|11816.57|11816.57|11816.57|11816.57|11816.14|11816.14|0
1607097010000|2020-12-04 15:50:10|11816.69|11816.69|11816.75|11816.75|11816.75|11816.75|11816.52|11816.52|0
1607097020000|2020-12-04 15:50:20|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|0
1607097030000|2020-12-04 15:50:30|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|11815.99|0
1607097040000|2020-12-04 15:50:40|11816.22|11816.22|11816.7|11816.7|11816.7|11816.7|11816.22|11816.22|0
1607097050000|2020-12-04 15:50:50|11816.49|11816.49|11816.3|11816.3|11816.49|11816.49|11816.3|11816.3|0
1607097060000|2020-12-04 15:51:00|11816.76|11816.76|11816.51|11816.51|11816.87|11816.87|11816.51|11816.51|0
1607097070000|2020-12-04 15:51:10|11816.27|11816.27|11816.08|11816.08|11816.27|11816.27|11816.08|11816.08|0
1607097090000|2020-12-04 15:51:30|11815.85|11815.85|11816.38|11816.38|11816.38|11816.38|11815.56|11815.56|0
1607097100000|2020-12-04 15:51:40|11816.53|11816.53|11817.06|11817.06|11817.06|11817.06|11816.38|11816.38|0
1607097110000|2020-12-04 15:51:50|11816.72|11816.72|11816.67|11816.67|11816.72|11816.72|11816.55|11816.55|0
1607097120000|2020-12-04 15:52:00|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|11816.85|0
1607097130000|2020-12-04 15:52:10|11816.62|11816.62|11816.5|11816.5|11816.79|11816.79|11816.5|11816.5|0
1607097140000|2020-12-04 15:52:20|11816.64|11816.64|11816.33|11816.33|11816.64|11816.64|11816.33|11816.33|0
1607097150000|2020-12-04 15:52:30|11814.68|11814.68|11815.02|11815.02|11815.5|11815.5|11814.68|11814.68|0
1607097160000|2020-12-04 15:52:40|11814.4|11814.4|11814.4|11814.4|11814.4|11814.4|11814.4|11814.4|0
1607097170000|2020-12-04 15:52:50|11813.57|11813.57|11813.74|11813.74|11813.74|11813.74|11813.57|11813.57|0
1607097180000|2020-12-04 15:53:00|11814.57|11814.57|11814.33|11814.33|11814.57|11814.57|11814.33|11814.33|0
1607097190000|2020-12-04 15:53:10|11814.04|11814.04|11813.92|11813.92|11814.04|11814.04|11813.92|11813.92|0
1607097200000|2020-12-04 15:53:20|11813.79|11813.79|11813.3|11813.3|11813.79|11813.79|11813.3|11813.3|0
1607097210000|2020-12-04 15:53:30|11813.43|11813.43|11812.33|11812.33|11813.43|11813.43|11812.33|11812.33|0
1607097220000|2020-12-04 15:53:40|11812.23|11812.23|11811.33|11811.33|11812.23|11812.23|11811.23|11811.23|0
1607097230000|2020-12-04 15:53:50|11810.97|11810.97|11809.83|11809.83|11810.97|11810.97|11809.83|11809.83|0
1607097240000|2020-12-04 15:54:00|11809.54|11809.54|11809.61|11809.61|11809.61|11809.61|11809.54|11809.54|0
1607097250000|2020-12-04 15:54:10|11809.54|11809.54|11809.54|11809.54|11809.54|11809.54|11808.72|11808.72|0
1607097260000|2020-12-04 15:54:20|11808.92|11808.92|11809.27|11809.27|11809.54|11809.54|11808.92|11808.92|0
1607097270000|2020-12-04 15:54:30|11809.39|11809.39|11809.39|11809.39|11809.39|11809.39|11809.39|11809.39|0
1607097280000|2020-12-04 15:54:40|11809.15|11809.15|11809.15|11809.15|11809.15|11809.15|11809.15|11809.15|0
1607097290000|2020-12-04 15:54:50|11809.01|11809.01|11808.86|11808.86|11809.01|11809.01|11808.86|11808.86|0
1607097300000|2020-12-04 15:55:00|11809.68|11809.68|11810.61|11810.61|11811.19|11811.19|11809.68|11809.68|0
1607097310000|2020-12-04 15:55:10|11809.99|11809.99|11810.81|11810.81|11810.81|11810.81|11809.99|11809.99|0
1607097320000|2020-12-04 15:55:20|11810.96|11810.96|11810.78|11810.78|11811.12|11811.12|11810.78|11810.78|0
1607097330000|2020-12-04 15:55:30|11810.51|11810.51|11810.36|11810.36|11810.51|11810.51|11810.36|11810.36|0
1607097340000|2020-12-04 15:55:40|11811.19|11811.19|11810.84|11810.84|11811.19|11811.19|11810.84|11810.84|0
1607097350000|2020-12-04 15:55:50|11810.95|11810.95|11812.36|11812.36|11812.36|11812.36|11810.95|11810.95|0
1607097360000|2020-12-04 15:56:00|11812.27|11812.27|11810.92|11810.92|11812.27|11812.27|11810.92|11810.92|0
1607097370000|2020-12-04 15:56:10|11810.68|11810.68|11811.37|11811.37|11811.37|11811.37|11810.45|11810.45|0
1607097380000|2020-12-04 15:56:20|11811.14|11811.14|11811.4|11811.4|11811.4|11811.4|11811.04|11811.04|0
1607097390000|2020-12-04 15:56:30|11811.16|11811.16|11810.48|11810.48|11811.16|11811.16|11810.48|11810.48|0
1607097400000|2020-12-04 15:56:40|11810.19|11810.19|11807.8|11807.8|11810.19|11810.19|11807.7|11807.7|0
1607097410000|2020-12-04 15:56:50|11808.08|11808.08|11808.18|11808.18|11808.18|11808.18|11808.08|11808.08|0
1607097420000|2020-12-04 15:57:00|11808.41|11808.41|11808.64|11808.64|11808.64|11808.64|11808.41|11808.41|0
1607097430000|2020-12-04 15:57:10|11808.02|11808.02|11807.82|11807.82|11808.02|11808.02|11807.68|11807.68|0
1607097440000|2020-12-04 15:57:20|11807.75|11807.75|11807.24|11807.24|11807.75|11807.75|11807.17|11807.17|0
1607097450000|2020-12-04 15:57:30|11807.43|11807.43|11806.39|11806.39|11807.43|11807.43|11806.39|11806.39|0
1607097460000|2020-12-04 15:57:40|11806.45|11806.45|11805.53|11805.53|11806.45|11806.45|11805.53|11805.53|0
1607097470000|2020-12-04 15:57:50|11804.95|11804.95|11804.83|11804.83|11804.95|11804.95|11804.83|11804.83|0
1607097480000|2020-12-04 15:58:00|11804.76|11804.76|11804.96|11804.96|11804.96|11804.96|11804.59|11804.59|0
1607097490000|2020-12-04 15:58:10|11804.89|11804.89|11804.99|11804.99|11805.9|11805.9|11804.89|11804.89|0
1607097500000|2020-12-04 15:58:20|11804.79|11804.79|11805.13|11805.13|11805.13|11805.13|11804.79|11804.79|0
1607097510000|2020-12-04 15:58:30|11805.42|11805.42|11805.45|11805.45|11805.59|11805.59|11805.36|11805.36|0
1607097520000|2020-12-04 15:58:40|11806.07|11806.07|11807.27|11807.27|11807.27|11807.27|11806.07|11806.07|0
1607097530000|2020-12-04 15:58:50|11807.39|11807.39|11807.1|11807.1|11807.39|11807.39|11807.1|11807.1|0
1607097540000|2020-12-04 15:59:00|11807.17|11807.17|11807.57|11807.57|11807.57|11807.57|11807.17|11807.17|0
1607097550000|2020-12-04 15:59:10|11807.7|11807.7|11807.64|11807.64|11807.7|11807.7|11807.53|11807.53|0
1607097560000|2020-12-04 15:59:20|11807.82|11807.82|11808.61|11808.61|11808.61|11808.61|11807.67|11807.67|0
1607097570000|2020-12-04 15:59:30|11808.73|11808.73|11808.15|11808.15|11809.12|11809.12|11808.15|11808.15|0
1607097580000|2020-12-04 15:59:40|11808.97|11808.97|11809.3|11809.3|11809.59|11809.59|11808.8|11808.8|0
1607097590000|2020-12-04 15:59:50|11809.2|11809.2|11809.2|11809.2|11809.2|11809.2|11809.2|11809.2|0
1607097600000|2020-12-04 16:00:00|11809.35|11809.35|11809.52|11809.52|11810.35|11810.35|11809.35|11809.35|0
1607097610000|2020-12-04 16:00:10|11809.67|11809.67|11812.29|11812.29|11812.29|11812.29|11809.67|11809.67|0
1607097620000|2020-12-04 16:00:20|11812.44|11812.44|11811.27|11811.27|11812.44|11812.44|11811.27|11811.27|0
1607097630000|2020-12-04 16:00:30|11811.2|11811.2|11812.87|11812.87|11812.87|11812.87|11811.03|11811.03|0
1607097640000|2020-12-04 16:00:40|11813.06|11813.06|11813.52|11813.52|11813.52|11813.52|11813.06|11813.06|0
1607097650000|2020-12-04 16:00:50|11813.88|11813.88|11816.11|11816.11|11816.11|11816.11|11813.88|11813.88|0
1607097660000|2020-12-04 16:01:00|11816.24|11816.24|11816.42|11816.42|11816.42|11816.42|11816.24|11816.24|0
1607097670000|2020-12-04 16:01:10|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|0
1607097680000|2020-12-04 16:01:20|11815.96|11815.96|11816.5|11816.5|11816.5|11816.5|11815.96|11815.96|0
1607097690000|2020-12-04 16:01:30|11816.73|11816.73|11816.06|11816.06|11816.82|11816.82|11815.83|11815.83|0
1607097700000|2020-12-04 16:01:40|11815.44|11815.44|11814.63|11814.63|11816.28|11816.28|11814.63|11814.63|0
1607097710000|2020-12-04 16:01:50|11814.25|11814.25|11813.63|11813.63|11814.25|11814.25|11813.63|11813.63|0
1607097720000|2020-12-04 16:02:00|11813.53|11813.53|11814.22|11814.22|11814.22|11814.22|11813.4|11813.4|0
1607097730000|2020-12-04 16:02:10|11814.03|11814.03|11813.07|11813.07|11814.03|11814.03|11813|11813|0
1607097740000|2020-12-04 16:02:20|11813|11813|11813.49|11813.49|11813.49|11813.49|11813|11813|0
1607097750000|2020-12-04 16:02:30|11813.36|11813.36|11813.61|11813.61|11813.61|11813.61|11813.36|11813.36|0
1607097760000|2020-12-04 16:02:40|11814.44|11814.44|11815.24|11815.24|11816.91|11816.91|11814.44|11814.44|0
1607097770000|2020-12-04 16:02:50|11814.41|11814.41|11815.21|11815.21|11815.47|11815.47|11814.41|11814.41|0
1607097780000|2020-12-04 16:03:00|11815.3|11815.3|11815.69|11815.69|11815.69|11815.69|11815.3|11815.3|0
1607097790000|2020-12-04 16:03:10|11815.57|11815.57|11815.31|11815.31|11815.57|11815.57|11815.31|11815.31|0
1607097810000|2020-12-04 16:03:30|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|0
1607097820000|2020-12-04 16:03:40|11814.55|11814.55|11814.35|11814.35|11814.55|11814.55|11814.35|11814.35|0
1607097830000|2020-12-04 16:03:50|11814.69|11814.69|11812.67|11812.67|11814.69|11814.69|11812.53|11812.53|0
1607097840000|2020-12-04 16:04:00|11812.81|11812.81|11813.27|11813.27|11813.27|11813.27|11812.81|11812.81|0
1607097850000|2020-12-04 16:04:10|11812.65|11812.65|11812.65|11812.65|11812.65|11812.65|11812.65|11812.65|0
1607097860000|2020-12-04 16:04:20|11812.51|11812.51|11812.72|11812.72|11812.72|11812.72|11811.98|11811.98|0
1607097870000|2020-12-04 16:04:30|11813.23|11813.23|11811.01|11811.01|11813.23|11813.23|11810.91|11810.91|0
1607097880000|2020-12-04 16:04:40|11811.12|11811.12|11811.67|11811.67|11811.67|11811.67|11811.12|11811.12|0
1607097890000|2020-12-04 16:04:50|11811.48|11811.48|11811.28|11811.28|11811.48|11811.48|11811.19|11811.19|0
1607097900000|2020-12-04 16:05:00|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|11811.15|0
1607097910000|2020-12-04 16:05:10|11810.91|11810.91|11810.68|11810.68|11810.91|11810.91|11810.68|11810.68|0
1607097920000|2020-12-04 16:05:20|11810.8|11810.8|11811.64|11811.64|11811.87|11811.87|11810.8|11810.8|0
1607097930000|2020-12-04 16:05:30|11811.72|11811.72|11810.07|11810.07|11812.34|11812.34|11810.07|11810.07|0
1607097940000|2020-12-04 16:05:40|11810.24|11810.24|11809.42|11809.42|11810.24|11810.24|11809.42|11809.42|0
1607097950000|2020-12-04 16:05:50|11809.65|11809.65|11809.12|11809.12|11810.04|11810.04|11809.12|11809.12|0
1607097970000|2020-12-04 16:06:10|11809.21|11809.21|11807.85|11807.85|11809.31|11809.31|11807.85|11807.85|0
1607097980000|2020-12-04 16:06:20|11807.68|11807.68|11807.78|11807.78|11807.78|11807.78|11807.68|11807.68|0
1607097990000|2020-12-04 16:06:30|11807.91|11807.91|11807.91|11807.91|11807.91|11807.91|11807.91|11807.91|0
1607098000000|2020-12-04 16:06:40|11808.27|11808.27|11808.46|11808.46|11809.03|11809.03|11808.27|11808.27|0
1607098010000|2020-12-04 16:06:50|11808.29|11808.29|11807.9|11807.9|11808.29|11808.29|11807.66|11807.66|0
1607098020000|2020-12-04 16:07:00|11807.97|11807.97|11807.89|11807.89|11807.97|11807.97|11807.5|11807.5|0
1607098030000|2020-12-04 16:07:10|11808.01|11808.01|11809.76|11809.76|11809.76|11809.76|11807.89|11807.89|0
1607098040000|2020-12-04 16:07:20|11810.11|11810.11|11810.11|11810.11|11810.11|11810.11|11810.11|11810.11|0
1607098050000|2020-12-04 16:07:30|11810.74|11810.74|11811.42|11811.42|11811.42|11811.42|11810.74|11810.74|0
1607098070000|2020-12-04 16:07:50|11811.71|11811.71|11811.82|11811.82|11811.82|11811.82|11811.71|11811.71|0
1607098080000|2020-12-04 16:08:00|11811.95|11811.95|11811.31|11811.31|11811.95|11811.95|11811.31|11811.31|0
1607098090000|2020-12-04 16:08:10|11811.45|11811.45|11811.92|11811.92|11811.92|11811.92|11811.45|11811.45|0
1607098100000|2020-12-04 16:08:20|11812.03|11812.03|11813.05|11813.05|11813.22|11813.22|11812.03|11812.03|0
1607098110000|2020-12-04 16:08:30|11813.14|11813.14|11815.16|11815.16|11815.16|11815.16|11813.14|11813.14|0
1607098120000|2020-12-04 16:08:40|11815.45|11815.45|11815.23|11815.23|11815.52|11815.52|11815.23|11815.23|0
1607098130000|2020-12-04 16:08:50|11815.16|11815.16|11814.99|11814.99|11815.16|11815.16|11814.37|11814.37|0
1607098140000|2020-12-04 16:09:00|11815.11|11815.11|11815.09|11815.09|11815.28|11815.28|11815.09|11815.09|0
1607098150000|2020-12-04 16:09:10|11814.92|11814.92|11816.37|11816.37|11816.56|11816.56|11814.92|11814.92|0
1607098160000|2020-12-04 16:09:20|11816.03|11816.03|11815.1|11815.1|11816.03|11816.03|11815.1|11815.1|0
1607098170000|2020-12-04 16:09:30|11815.33|11815.33|11815.19|11815.19|11815.33|11815.33|11815.19|11815.19|0
1607098180000|2020-12-04 16:09:40|11815.53|11815.53|11815.59|11815.59|11815.59|11815.59|11815.53|11815.53|0
1607098190000|2020-12-04 16:09:50|11815.76|11815.76|11815.36|11815.36|11815.91|11815.91|11815.36|11815.36|0
1607098200000|2020-12-04 16:10:00|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|0
1607098210000|2020-12-04 16:10:10|11815.06|11815.06|11815.06|11815.06|11815.06|11815.06|11815.06|11815.06|0
1607098220000|2020-12-04 16:10:20|11814.86|11814.86|11814.69|11814.69|11814.86|11814.86|11814.69|11814.69|0
1607098230000|2020-12-04 16:10:30|11814.4|11814.4|11814.11|11814.11|11814.4|11814.4|11814.11|11814.11|0
1607098240000|2020-12-04 16:10:40|11814.3|11814.3|11814.3|11814.3|11814.3|11814.3|11814.3|11814.3|0
1607098250000|2020-12-04 16:10:50|11814.11|11814.11|11815.13|11815.13|11815.13|11815.13|11813.94|11813.94|0
1607098260000|2020-12-04 16:11:00|11815.27|11815.27|11814.14|11814.14|11815.33|11815.33|11814.14|11814.14|0
1607098290000|2020-12-04 16:11:30|11813.97|11813.97|11813.97|11813.97|11813.97|11813.97|11813.97|11813.97|0
1607098300000|2020-12-04 16:11:40|11813.9|11813.9|11812.03|11812.03|11813.9|11813.9|11811.96|11811.96|0
1607098310000|2020-12-04 16:11:50|11811.96|11811.96|11811.8|11811.8|11812.16|11812.16|11811.8|11811.8|0
1607098320000|2020-12-04 16:12:00|11812.05|11812.05|11812.79|11812.79|11812.86|11812.86|11812.05|11812.05|0
1607098330000|2020-12-04 16:12:10|11812.96|11812.96|11812.96|11812.96|11813.24|11813.24|11812.96|11812.96|0
1607098340000|2020-12-04 16:12:20|11813.31|11813.31|11813.62|11813.62|11813.62|11813.62|11813.31|11813.31|0
1607098360000|2020-12-04 16:12:40|11813.53|11813.53|11812.46|11812.46|11813.53|11813.53|11812.46|11812.46|0
1607098370000|2020-12-04 16:12:50|11812.56|11812.56|11812.67|11812.67|11812.67|11812.67|11812.56|11812.56|0
1607098380000|2020-12-04 16:13:00|11812.79|11812.79|11813.05|11813.05|11813.05|11813.05|11812.44|11812.44|0
1607098390000|2020-12-04 16:13:10|11813.14|11813.14|11812.72|11812.72|11813.14|11813.14|11812.72|11812.72|0
1607098400000|2020-12-04 16:13:20|11812.57|11812.57|11811.44|11811.44|11812.57|11812.57|11811.44|11811.44|0
1607098410000|2020-12-04 16:13:30|11811.68|11811.68|11811.32|11811.32|11811.68|11811.68|11811.32|11811.32|0
1607098420000|2020-12-04 16:13:40|11810.5|11810.5|11810.5|11810.5|11810.5|11810.5|11810.5|11810.5|0
1607098440000|2020-12-04 16:14:00|11810.71|11810.71|11810.4|11810.4|11810.94|11810.94|11810.11|11810.11|0
1607098450000|2020-12-04 16:14:10|11810.22|11810.22|11809.76|11809.76|11810.39|11810.39|11809.76|11809.76|0
1607098460000|2020-12-04 16:14:20|11809.9|11809.9|11809.9|11809.9|11810.08|11810.08|11809.9|11809.9|0
1607098470000|2020-12-04 16:14:30|11810.07|11810.07|11810.53|11810.53|11810.53|11810.53|11810.07|11810.07|0
1607098480000|2020-12-04 16:14:40|11810.89|11810.89|11810.07|11810.07|11810.89|11810.89|11810.07|11810.07|0
1607098500000|2020-12-04 16:15:00|11809.73|11809.73|11809.25|11809.25|11809.73|11809.73|11808.77|11808.77|0
1607098510000|2020-12-04 16:15:10|11809.42|11809.42|11808.24|11808.24|11809.42|11809.42|11808.24|11808.24|0
1607098520000|2020-12-04 16:15:20|11807.88|11807.88|11807.25|11807.25|11807.88|11807.88|11807.25|11807.25|0
1607098530000|2020-12-04 16:15:30|11807.15|11807.15|11807.15|11807.15|11807.53|11807.53|11807.15|11807.15|0
1607098540000|2020-12-04 16:15:40|11807.32|11807.32|11807.56|11807.56|11807.56|11807.56|11807.32|11807.32|0
1607098550000|2020-12-04 16:15:50|11807.73|11807.73|11806.24|11806.24|11807.73|11807.73|11806.24|11806.24|0
1607098560000|2020-12-04 16:16:00|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|0
1607098570000|2020-12-04 16:16:10|11807.4|11807.4|11806.54|11806.54|11807.53|11807.53|11806.54|11806.54|0
1607098580000|2020-12-04 16:16:20|11806.92|11806.92|11806.49|11806.49|11807.06|11807.06|11806.49|11806.49|0
1607098590000|2020-12-04 16:16:30|11807.93|11807.93|11807.31|11807.31|11807.93|11807.93|11807.31|11807.31|0
1607098600000|2020-12-04 16:16:40|11807.51|11807.51|11808.24|11808.24|11808.28|11808.28|11807.42|11807.42|0
1607098610000|2020-12-04 16:16:50|11808.33|11808.33|11808.18|11808.18|11808.33|11808.33|11808.06|11808.06|0
1607098620000|2020-12-04 16:17:00|11808.3|11808.3|11808.93|11808.93|11809.05|11809.05|11808.23|11808.23|0
1607098630000|2020-12-04 16:17:10|11808.76|11808.76|11808.47|11808.47|11808.76|11808.76|11808.47|11808.47|0
1607098640000|2020-12-04 16:17:20|11810.12|11810.12|11809.69|11809.69|11810.12|11810.12|11809.3|11809.3|0
1607098650000|2020-12-04 16:17:30|11809.92|11809.92|11810.16|11810.16|11810.16|11810.16|11809.92|11809.92|0
1607098660000|2020-12-04 16:17:40|11810.01|11810.01|11810.18|11810.18|11810.18|11810.18|11810.01|11810.01|0
1607098670000|2020-12-04 16:17:50|11809.36|11809.36|11808.9|11808.9|11809.42|11809.42|11808.9|11808.9|0
1607098680000|2020-12-04 16:18:00|11808.78|11808.78|11809.4|11809.4|11809.4|11809.4|11808.65|11808.65|0
1607098690000|2020-12-04 16:18:10|11809.69|11809.69|11809.64|11809.64|11810.11|11810.11|11809.21|11809.21|0
1607098700000|2020-12-04 16:18:20|11809.93|11809.93|11810.12|11810.12|11810.12|11810.12|11809.86|11809.86|0
1607098710000|2020-12-04 16:18:30|11810.19|11810.19|11809.92|11809.92|11810.19|11810.19|11809.92|11809.92|0
1607098720000|2020-12-04 16:18:40|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|0
1607098730000|2020-12-04 16:18:50|11809.18|11809.18|11809.18|11809.18|11809.18|11809.18|11809.18|11809.18|0
1607098740000|2020-12-04 16:19:00|11808.72|11808.72|11808|11808|11808.72|11808.72|11807.27|11807.27|0
1607098750000|2020-12-04 16:19:10|11807.74|11807.74|11807.74|11807.74|11807.74|11807.74|11807.74|11807.74|0
1607098760000|2020-12-04 16:19:20|11808.42|11808.42|11809.26|11809.26|11809.26|11809.26|11808.42|11808.42|0
1607098770000|2020-12-04 16:19:30|11809.11|11809.11|11809.21|11809.21|11809.28|11809.28|11809.11|11809.11|0
1607098780000|2020-12-04 16:19:40|11809.36|11809.36|11809.53|11809.53|11809.7|11809.7|11809.36|11809.36|0
1607098800000|2020-12-04 16:20:00|11809.66|11809.66|11809.34|11809.34|11809.66|11809.66|11809.34|11809.34|0
1607098810000|2020-12-04 16:20:10|11809.41|11809.41|11809.41|11809.41|11809.41|11809.41|11809.41|11809.41|0
1607098820000|2020-12-04 16:20:20|11809.31|11809.31|11809.24|11809.24|11809.31|11809.31|11809.24|11809.24|0
1607098830000|2020-12-04 16:20:30|11809.18|11809.18|11809.54|11809.54|11809.54|11809.54|11809.18|11809.18|0
1607098840000|2020-12-04 16:20:40|11809.82|11809.82|11810.22|11810.22|11810.3|11810.3|11809.82|11809.82|0
1607098850000|2020-12-04 16:20:50|11810.4|11810.4|11810.46|11810.46|11810.46|11810.46|11810.33|11810.33|0
1607098860000|2020-12-04 16:21:00|11810.4|11810.4|11809.54|11809.54|11810.46|11810.46|11808.78|11808.78|0
1607098870000|2020-12-04 16:21:10|11809.73|11809.73|11809.73|11809.73|11809.83|11809.83|11809.73|11809.73|0
1607098880000|2020-12-04 16:21:20|11809.56|11809.56|11809.14|11809.14|11809.61|11809.61|11809.14|11809.14|0
1607098890000|2020-12-04 16:21:30|11808.91|11808.91|11808.16|11808.16|11808.91|11808.91|11808.16|11808.16|0
1607098900000|2020-12-04 16:21:40|11808.02|11808.02|11807.85|11807.85|11808.02|11808.02|11807.83|11807.83|0
1607098910000|2020-12-04 16:21:50|11807.99|11807.99|11807.84|11807.84|11807.99|11807.99|11807.02|11807.02|0
1607098920000|2020-12-04 16:22:00|11808.08|11808.08|11807.47|11807.47|11808.08|11808.08|11807.47|11807.47|0
1607098930000|2020-12-04 16:22:10|11807.64|11807.64|11807.55|11807.55|11807.64|11807.64|11807.3|11807.3|0
1607098940000|2020-12-04 16:22:20|11807.74|11807.74|11807.74|11807.74|11807.74|11807.74|11807.74|11807.74|0
1607098950000|2020-12-04 16:22:30|11807.51|11807.51|11806.72|11806.72|11807.51|11807.51|11806.72|11806.72|0
1607098960000|2020-12-04 16:22:40|11806.89|11806.89|11805.65|11805.65|11806.89|11806.89|11805.65|11805.65|0
1607098970000|2020-12-04 16:22:50|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|0
1607098980000|2020-12-04 16:23:00|11805.4|11805.4|11805.18|11805.18|11805.41|11805.41|11805.03|11805.03|0
1607098990000|2020-12-04 16:23:10|11806|11806|11806.08|11806.08|11806.08|11806.08|11805.93|11805.93|0
1607099000000|2020-12-04 16:23:20|11805.82|11805.82|11804.95|11804.95|11805.82|11805.82|11804.88|11804.88|0
1607099010000|2020-12-04 16:23:30|11804.76|11804.76|11804.69|11804.69|11804.76|11804.76|11804.34|11804.34|0
1607099020000|2020-12-04 16:23:40|11804.45|11804.45|11804.62|11804.62|11804.62|11804.62|11804.33|11804.33|0
1607099030000|2020-12-04 16:23:50|11804.5|11804.5|11804.74|11804.74|11804.74|11804.74|11804.5|11804.5|0
1607099040000|2020-12-04 16:24:00|11804.93|11804.93|11806.57|11806.57|11806.6|11806.6|11804.24|11804.24|0
1607099050000|2020-12-04 16:24:10|11806.76|11806.76|11807.91|11807.91|11807.91|11807.91|11806.76|11806.76|0
1607099060000|2020-12-04 16:24:20|11807.82|11807.82|11807.75|11807.75|11807.87|11807.87|11807.58|11807.58|0
1607099070000|2020-12-04 16:24:30|11807.85|11807.85|11808.53|11808.53|11808.76|11808.76|11807.85|11807.85|0
1607099080000|2020-12-04 16:24:40|11808.41|11808.41|11808.18|11808.18|11808.41|11808.41|11808.18|11808.18|0
1607099090000|2020-12-04 16:24:50|11808.4|11808.4|11809.81|11809.81|11809.81|11809.81|11808.4|11808.4|0
1607099100000|2020-12-04 16:25:00|11810.04|11810.04|11810.13|11810.13|11810.37|11810.37|11809.94|11809.94|0
1607099110000|2020-12-04 16:25:10|11810.3|11810.3|11810.76|11810.76|11810.91|11810.91|11810.3|11810.3|0
1607099120000|2020-12-04 16:25:20|11810.91|11810.91|11811.21|11811.21|11811.21|11811.21|11810.53|11810.53|0
1607099130000|2020-12-04 16:25:30|11811.6|11811.6|11812.25|11812.25|11812.38|11812.38|11811.6|11811.6|0
1607099140000|2020-12-04 16:25:40|11812.1|11812.1|11813.75|11813.75|11813.75|11813.75|11812.1|11812.1|0
1607099150000|2020-12-04 16:25:50|11813.86|11813.86|11813.63|11813.63|11813.86|11813.86|11813.63|11813.63|0
1607099160000|2020-12-04 16:26:00|11813.36|11813.36|11814.1|11814.1|11814.33|11814.33|11813.21|11813.21|0
1607099170000|2020-12-04 16:26:10|11814.72|11814.72|11814.93|11814.93|11814.93|11814.93|11814.72|11814.72|0
1607099180000|2020-12-04 16:26:20|11815.76|11815.76|11815.31|11815.31|11815.76|11815.76|11815.03|11815.03|0
1607099190000|2020-12-04 16:26:30|11815.22|11815.22|11815.24|11815.24|11815.24|11815.24|11814.13|11814.13|0
1607099200000|2020-12-04 16:26:40|11815.01|11815.01|11815.6|11815.6|11815.6|11815.6|11814.77|11814.77|0
1607099210000|2020-12-04 16:26:50|11815.47|11815.47|11815.37|11815.37|11815.47|11815.47|11815.37|11815.37|0
1607099220000|2020-12-04 16:27:00|11815.14|11815.14|11815.88|11815.88|11816.23|11816.23|11815.09|11815.09|0
1607099230000|2020-12-04 16:27:10|11815.97|11815.97|11815.29|11815.29|11816.12|11816.12|11815.29|11815.29|0
1607099240000|2020-12-04 16:27:20|11816.11|11816.11|11815.41|11815.41|11816.11|11816.11|11814.7|11814.7|0
1607099250000|2020-12-04 16:27:30|11815.47|11815.47|11814.81|11814.81|11815.97|11815.97|11814.81|11814.81|0
1607099260000|2020-12-04 16:27:40|11815.19|11815.19|11815.67|11815.67|11815.67|11815.67|11815.19|11815.19|0
1607099270000|2020-12-04 16:27:50|11815.84|11815.84|11815.84|11815.84|11815.84|11815.84|11815.84|11815.84|0
1607099280000|2020-12-04 16:28:00|11815.67|11815.67|11814.72|11814.72|11815.78|11815.78|11814.72|11814.72|0
1607099290000|2020-12-04 16:28:10|11814.6|11814.6|11815.57|11815.57|11815.57|11815.57|11814.6|11814.6|0
1607099300000|2020-12-04 16:28:20|11815.91|11815.91|11814.77|11814.77|11816.32|11816.32|11814.41|11814.41|0
1607099310000|2020-12-04 16:28:30|11814.58|11814.58|11814.24|11814.24|11814.58|11814.58|11814.24|11814.24|0
1607099320000|2020-12-04 16:28:40|11814.41|11814.41|11814.53|11814.53|11814.98|11814.98|11813.75|11813.75|0
1607099330000|2020-12-04 16:28:50|11815.35|11815.35|11815.34|11815.34|11815.48|11815.48|11814.89|11814.89|0
1607099340000|2020-12-04 16:29:00|11814.88|11814.88|11812.1|11812.1|11815.61|11815.61|11812.1|11812.1|0
1607099350000|2020-12-04 16:29:10|11811.87|11811.87|11812.34|11812.34|11812.6|11812.6|11811.87|11811.87|0
1607099360000|2020-12-04 16:29:20|11812.16|11812.16|11812.72|11812.72|11812.81|11812.81|11811.75|11811.75|0
1607099370000|2020-12-04 16:29:30|11811.89|11811.89|11812.34|11812.34|11814.78|11814.78|11811.89|11811.89|0
1607099380000|2020-12-04 16:29:40|11812.58|11812.58|11811.6|11811.6|11813.02|11813.02|11810.66|11810.66|0
1607099390000|2020-12-04 16:29:50|11811.82|11811.82|11811.8|11811.8|11813.56|11813.56|11811.72|11811.72|0
1607328900000|2020-12-07 08:15:00|11761.43|11761.43|11758.87|11758.87|11761.43|11761.43|11758.87|11758.87|0
1607328910000|2020-12-07 08:15:10|11758.05|11758.05|11756.54|11756.54|11759.83|11759.83|11756.54|11756.54|0
1607328920000|2020-12-07 08:15:20|11755.51|11755.51|11758.1|11758.1|11758.1|11758.1|11755.51|11755.51|0
1607328930000|2020-12-07 08:15:30|11757.57|11757.57|11757.96|11757.96|11757.96|11757.96|11757.21|11757.21|0
1607328940000|2020-12-07 08:15:40|11758.3|11758.3|11759.15|11759.15|11759.15|11759.15|11758.23|11758.23|0
1607328950000|2020-12-07 08:15:50|11759.09|11759.09|11759.09|11759.09|11759.09|11759.09|11759.09|11759.09|0
1607328960000|2020-12-07 08:16:00|11759.15|11759.15|11759.35|11759.35|11759.98|11759.98|11758.73|11758.73|0
1607328970000|2020-12-07 08:16:10|11758.88|11758.88|11759.92|11759.92|11759.92|11759.92|11758.88|11758.88|0
1607329000000|2020-12-07 08:16:40|11760.89|11760.89|11759.14|11759.14|11760.89|11760.89|11758.42|11758.42|0
1607329010000|2020-12-07 08:16:50|11759.44|11759.44|11758.61|11758.61|11759.44|11759.44|11758.61|11758.61|0
1607329020000|2020-12-07 08:17:00|11758.85|11758.85|11758.45|11758.45|11759.05|11759.05|11758.33|11758.33|0
1607329030000|2020-12-07 08:17:10|11758.08|11758.08|11761.25|11761.25|11761.25|11761.25|11757.96|11757.96|0
1607329040000|2020-12-07 08:17:20|11763.24|11763.24|11763.24|11763.24|11763.24|11763.24|11763.24|11763.24|0
1607329050000|2020-12-07 08:17:30|11763.35|11763.35|11763.49|11763.49|11763.49|11763.49|11763.13|11763.13|0
1607329060000|2020-12-07 08:17:40|11763.15|11763.15|11763.15|11763.15|11763.15|11763.15|11763.15|11763.15|0
1607329070000|2020-12-07 08:17:50|11761.97|11761.97|11760.19|11760.19|11761.97|11761.97|11759.49|11759.49|0
1607329080000|2020-12-07 08:18:00|11760.89|11760.89|11765.3|11765.3|11765.3|11765.3|11760.89|11760.89|0
1607329100000|2020-12-07 08:18:20|11764.55|11764.55|11763.9|11763.9|11764.55|11764.55|11763.51|11763.51|0
1607329110000|2020-12-07 08:18:30|11764.24|11764.24|11763.76|11763.76|11764.24|11764.24|11763.76|11763.76|0
1607329120000|2020-12-07 08:18:40|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|0
1607329130000|2020-12-07 08:18:50|11765.47|11765.47|11765.47|11765.47|11765.47|11765.47|11765.47|11765.47|0
1607329140000|2020-12-07 08:19:00|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|0
1607329150000|2020-12-07 08:19:10|11763.46|11763.46|11763.74|11763.74|11764.08|11764.08|11763.46|11763.46|0
1607329160000|2020-12-07 08:19:20|11764.25|11764.25|11763.67|11763.67|11765.3|11765.3|11763.67|11763.67|0
1607329180000|2020-12-07 08:19:40|11762.42|11762.42|11759.21|11759.21|11762.42|11762.42|11759.21|11759.21|0
1607329190000|2020-12-07 08:19:50|11758.49|11758.49|11756.55|11756.55|11758.49|11758.49|11753.14|11753.14|0
1607329200000|2020-12-07 08:20:00|11756.17|11756.17|11754.45|11754.45|11756.17|11756.17|11754.45|11754.45|0
1607329210000|2020-12-07 08:20:10|11752.81|11752.81|11753.95|11753.95|11753.95|11753.95|11752.45|11752.45|0
1607329220000|2020-12-07 08:20:20|11754.02|11754.02|11754.16|11754.16|11754.74|11754.74|11754.02|11754.02|0
1607329230000|2020-12-07 08:20:30|11753.46|11753.46|11752.96|11752.96|11753.46|11753.46|11752.96|11752.96|0
1607329240000|2020-12-07 08:20:40|11753.78|11753.78|11753.69|11753.69|11754.06|11754.06|11753.69|11753.69|0
1607329250000|2020-12-07 08:20:50|11753.4|11753.4|11753.27|11753.27|11753.4|11753.4|11753.27|11753.27|0
1607329260000|2020-12-07 08:21:00|11752.33|11752.33|11752.14|11752.14|11752.56|11752.56|11751.88|11751.88|0
1607329270000|2020-12-07 08:21:10|11751.76|11751.76|11752.68|11752.68|11752.74|11752.74|11751.76|11751.76|0
1607329280000|2020-12-07 08:21:20|11752.2|11752.2|11749.81|11749.81|11752.2|11752.2|11749.81|11749.81|0
1607329290000|2020-12-07 08:21:30|11749.69|11749.69|11749.21|11749.21|11750.13|11750.13|11749.21|11749.21|0
1607329300000|2020-12-07 08:21:40|11749.45|11749.45|11749.12|11749.12|11749.45|11749.45|11749.12|11749.12|0
1607329310000|2020-12-07 08:21:50|11748.3|11748.3|11745.49|11745.49|11748.3|11748.3|11745.49|11745.49|0
1607329320000|2020-12-07 08:22:00|11747.14|11747.14|11748.75|11748.75|11748.75|11748.75|11747.14|11747.14|0
1607329330000|2020-12-07 08:22:10|11749.11|11749.11|11749.23|11749.23|11749.23|11749.23|11749.11|11749.11|0
1607329360000|2020-12-07 08:22:40|11749.7|11749.7|11749.46|11749.46|11749.7|11749.7|11749.46|11749.46|0
1607329370000|2020-12-07 08:22:50|11750.33|11750.33|11750.74|11750.74|11750.85|11750.85|11750.19|11750.19|0
1607329380000|2020-12-07 08:23:00|11750.27|11750.27|11749.62|11749.62|11750.27|11750.27|11749.62|11749.62|0
1607329390000|2020-12-07 08:23:10|11748.94|11748.94|11741.3|11741.3|11749.28|11749.28|11741.3|11741.3|0
1607329400000|2020-12-07 08:23:20|11741.5|11741.5|11740.73|11740.73|11741.5|11741.5|11740.73|11740.73|0
1607329410000|2020-12-07 08:23:30|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|0
1607329420000|2020-12-07 08:23:40|11737.78|11737.78|11738.26|11738.26|11738.36|11738.36|11737.78|11737.78|0
1607329430000|2020-12-07 08:23:50|11737.9|11737.9|11737.66|11737.66|11737.9|11737.9|11737.66|11737.66|0
1607329440000|2020-12-07 08:24:00|11737.37|11737.37|11738.84|11738.84|11739.01|11739.01|11737.37|11737.37|0
1607329450000|2020-12-07 08:24:10|11738.61|11738.61|11738.61|11738.61|11738.61|11738.61|11738.61|11738.61|0
1607329460000|2020-12-07 08:24:20|11737.9|11737.9|11737.9|11737.9|11737.9|11737.9|11737.9|11737.9|0
1607329470000|2020-12-07 08:24:30|11737.73|11737.73|11737.5|11737.5|11737.73|11737.73|11737.5|11737.5|0
1607329480000|2020-12-07 08:24:40|11737.21|11737.21|11736.44|11736.44|11737.21|11737.21|11736.44|11736.44|0
1607329490000|2020-12-07 08:24:50|11736.33|11736.33|11735.2|11735.2|11736.33|11736.33|11735.2|11735.2|0
1607329500000|2020-12-07 08:25:00|11735.49|11735.49|11733.33|11733.33|11735.49|11735.49|11733.33|11733.33|0
1607329510000|2020-12-07 08:25:10|11732.96|11732.96|11728.99|11728.99|11732.96|11732.96|11728.99|11728.99|0
1607329520000|2020-12-07 08:25:20|11728.6|11728.6|11726.67|11726.67|11729.16|11729.16|11726.67|11726.67|0
1607329530000|2020-12-07 08:25:30|11726.76|11726.76|11728.03|11728.03|11728.03|11728.03|11726.38|11726.38|0
1607329550000|2020-12-07 08:25:50|11727.74|11727.74|11725.74|11725.74|11727.74|11727.74|11725.74|11725.74|0
1607329560000|2020-12-07 08:26:00|11725.65|11725.65|11721.54|11721.54|11725.65|11725.65|11721.54|11721.54|0
1607329570000|2020-12-07 08:26:10|11722.01|11722.01|11718.19|11718.19|11722.01|11722.01|11718.19|11718.19|0
1607329580000|2020-12-07 08:26:20|11717.74|11717.74|11715.96|11715.96|11717.74|11717.74|11715.96|11715.96|0
1607329590000|2020-12-07 08:26:30|11717.61|11717.61|11716.11|11716.11|11718.23|11718.23|11716.11|11716.11|0
1607329600000|2020-12-07 08:26:40|11716.7|11716.7|11716.58|11716.58|11716.7|11716.7|11716.58|11716.58|0
1607329610000|2020-12-07 08:26:50|11713.29|11713.29|11712.08|11712.08|11713.29|11713.29|11712.08|11712.08|0
1607329620000|2020-12-07 08:27:00|11711.61|11711.61|11709.36|11709.36|11711.61|11711.61|11709.36|11709.36|0
1607329630000|2020-12-07 08:27:10|11708.5|11708.5|11708.53|11708.53|11709.94|11709.94|11708.5|11708.5|0
1607329640000|2020-12-07 08:27:20|11707.59|11707.59|11707.9|11707.9|11708.24|11708.24|11706.83|11706.83|0
1607329650000|2020-12-07 08:27:30|11707.43|11707.43|11706.26|11706.26|11707.43|11707.43|11706.26|11706.26|0
1607329660000|2020-12-07 08:27:40|11706.33|11706.33|11706.14|11706.14|11706.84|11706.84|11706.01|11706.01|0
1607329670000|2020-12-07 08:27:50|11706.02|11706.02|11705.9|11705.9|11706.02|11706.02|11705.67|11705.67|0
1607329680000|2020-12-07 08:28:00|11706.07|11706.07|11705.9|11705.9|11706.07|11706.07|11705.9|11705.9|0
1607329690000|2020-12-07 08:28:10|11706.14|11706.14|11706.33|11706.33|11706.61|11706.61|11705.88|11705.88|0
1607329700000|2020-12-07 08:28:20|11708.8|11708.8|11708.59|11708.59|11708.97|11708.97|11708.59|11708.59|0
1607329710000|2020-12-07 08:28:30|11708.76|11708.76|11708.06|11708.06|11708.76|11708.76|11708.06|11708.06|0
1607329720000|2020-12-07 08:28:40|11707.87|11707.87|11705.52|11705.52|11708.05|11708.05|11704.75|11704.75|0
1607329730000|2020-12-07 08:28:50|11705.16|11705.16|11704.39|11704.39|11705.16|11705.16|11704.39|11704.39|0
1607329740000|2020-12-07 08:29:00|11704.98|11704.98|11699.73|11699.73|11705.09|11705.09|11699.69|11699.69|0
1607329750000|2020-12-07 08:29:10|11699.44|11699.44|11700.84|11700.84|11700.84|11700.84|11699.14|11699.14|0
1607329760000|2020-12-07 08:29:20|11701.03|11701.03|11701.71|11701.71|11701.71|11701.71|11701.03|11701.03|0
1607329770000|2020-12-07 08:29:30|11701.97|11701.97|11702.42|11702.42|11702.42|11702.42|11701.58|11701.58|0
1607329780000|2020-12-07 08:29:40|11701.55|11701.55|11698.2|11698.2|11701.55|11701.55|11698.2|11698.2|0
1607329790000|2020-12-07 08:29:50|11697.82|11697.82|11697.91|11697.91|11698.11|11698.11|11697.72|11697.72|0
1607329800000|2020-12-07 08:30:00|11697.98|11697.98|11698.65|11698.65|11698.65|11698.65|11697.69|11697.69|0
1607329810000|2020-12-07 08:30:10|11698.18|11698.18|11697.46|11697.46|11698.18|11698.18|11697.46|11697.46|0
1607329820000|2020-12-07 08:30:20|11697.75|11697.75|11698.92|11698.92|11698.92|11698.92|11697.75|11697.75|0
1607329830000|2020-12-07 08:30:30|11697.27|11697.27|11698.2|11698.2|11698.2|11698.2|11697.27|11697.27|0
1607329840000|2020-12-07 08:30:40|11697.9|11697.9|11694.29|11694.29|11697.99|11697.99|11692.99|11692.99|0
1607329850000|2020-12-07 08:30:50|11694.05|11694.05|11693.26|11693.26|11694.43|11694.43|11693.26|11693.26|0
1607329860000|2020-12-07 08:31:00|11693.38|11693.38|11692.65|11692.65|11693.38|11693.38|11692.65|11692.65|0
1607329870000|2020-12-07 08:31:10|11691.24|11691.24|11690.87|11690.87|11691.24|11691.24|11690.87|11690.87|0
1607329880000|2020-12-07 08:31:20|11691.11|11691.11|11689.57|11689.57|11691.11|11691.11|11689.57|11689.57|0
1607329900000|2020-12-07 08:31:40|11689.34|11689.34|11690.36|11690.36|11690.36|11690.36|11689.34|11689.34|0
1607329910000|2020-12-07 08:31:50|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|0
1607329920000|2020-12-07 08:32:00|11690.31|11690.31|11690.55|11690.55|11690.55|11690.55|11690.31|11690.31|0
1607329930000|2020-12-07 08:32:10|11691.25|11691.25|11690.56|11690.56|11691.73|11691.73|11690.56|11690.56|0
1607329940000|2020-12-07 08:32:20|11691.14|11691.14|11692.31|11692.31|11692.31|11692.31|11691.14|11691.14|0
1607329950000|2020-12-07 08:32:30|11692.55|11692.55|11693.89|11693.89|11693.89|11693.89|11692.55|11692.55|0
1607329960000|2020-12-07 08:32:40|11694.13|11694.13|11694.58|11694.58|11694.71|11694.71|11694.13|11694.13|0
1607329970000|2020-12-07 08:32:50|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|0
1607329980000|2020-12-07 08:33:00|11696.68|11696.68|11694.13|11694.13|11696.68|11696.68|11693.9|11693.9|0
1607329990000|2020-12-07 08:33:10|11694.36|11694.36|11694.27|11694.27|11694.36|11694.36|11694.27|11694.27|0
1607330000000|2020-12-07 08:33:20|11694.83|11694.83|11694.17|11694.17|11695.02|11695.02|11694.17|11694.17|0
1607330010000|2020-12-07 08:33:30|11693.63|11693.63|11693.63|11693.63|11693.63|11693.63|11693.63|11693.63|0
1607330020000|2020-12-07 08:33:40|11693.2|11693.2|11690.89|11690.89|11693.2|11693.2|11690.89|11690.89|0
1607330030000|2020-12-07 08:33:50|11690.65|11690.65|11691.43|11691.43|11691.43|11691.43|11690.32|11690.32|0
1607330040000|2020-12-07 08:34:00|11691.78|11691.78|11690.27|11690.27|11691.78|11691.78|11690.27|11690.27|0
1607330050000|2020-12-07 08:34:10|11690.16|11690.16|11691.74|11691.74|11691.74|11691.74|11690.16|11690.16|0
1607330060000|2020-12-07 08:34:20|11691.63|11691.63|11691.75|11691.75|11691.75|11691.75|11691.51|11691.51|0
1607330070000|2020-12-07 08:34:30|11691.12|11691.12|11690.79|11690.79|11691.75|11691.75|11690.79|11690.79|0
1607330080000|2020-12-07 08:34:40|11691.03|11691.03|11692.91|11692.91|11692.91|11692.91|11691.03|11691.03|0
1607330090000|2020-12-07 08:34:50|11692.82|11692.82|11693.12|11693.12|11693.12|11693.12|11692.82|11692.82|0
1607330100000|2020-12-07 08:35:00|11693.23|11693.23|11695.36|11695.36|11696.4|11696.4|11693.23|11693.23|0
1607330110000|2020-12-07 08:35:10|11695.01|11695.01|11694.77|11694.77|11695.48|11695.48|11694.77|11694.77|0
1607330120000|2020-12-07 08:35:20|11694.66|11694.66|11694.03|11694.03|11694.66|11694.66|11694.03|11694.03|0
1607330130000|2020-12-07 08:35:30|11694.15|11694.15|11694.73|11694.73|11694.73|11694.73|11694.15|11694.15|0
1607330140000|2020-12-07 08:35:40|11694.96|11694.96|11694.43|11694.43|11696.08|11696.08|11694.43|11694.43|0
1607330150000|2020-12-07 08:35:50|11693.58|11693.58|11694.23|11694.23|11694.23|11694.23|11693.58|11693.58|0
1607330160000|2020-12-07 08:36:00|11694.7|11694.7|11694.89|11694.89|11694.89|11694.89|11694.7|11694.7|0
1607330170000|2020-12-07 08:36:10|11695.04|11695.04|11695.46|11695.46|11695.69|11695.69|11695.04|11695.04|0
1607330180000|2020-12-07 08:36:20|11695.39|11695.39|11695.12|11695.12|11695.39|11695.39|11695.12|11695.12|0
1607330190000|2020-12-07 08:36:30|11695.63|11695.63|11696.63|11696.63|11696.63|11696.63|11695.63|11695.63|0
1607330200000|2020-12-07 08:36:40|11696.87|11696.87|11697.29|11697.29|11700.01|11700.01|11696.87|11696.87|0
1607330210000|2020-12-07 08:36:50|11697.14|11697.14|11695.47|11695.47|11697.14|11697.14|11695.38|11695.38|0
1607330220000|2020-12-07 08:37:00|11695.23|11695.23|11695.4|11695.4|11695.4|11695.4|11695.23|11695.23|0
1607330230000|2020-12-07 08:37:10|11695.26|11695.26|11695.26|11695.26|11695.5|11695.5|11695.26|11695.26|0
1607330240000|2020-12-07 08:37:20|11695.5|11695.5|11695.52|11695.52|11695.52|11695.52|11694.36|11694.36|0
1607330250000|2020-12-07 08:37:30|11695.41|11695.41|11694.94|11694.94|11695.41|11695.41|11694.94|11694.94|0
1607330260000|2020-12-07 08:37:40|11694.83|11694.83|11693.12|11693.12|11694.83|11694.83|11693.12|11693.12|0
1607330270000|2020-12-07 08:37:50|11693.38|11693.38|11690.89|11690.89|11693.38|11693.38|11690.89|11690.89|0
1607330280000|2020-12-07 08:38:00|11690.82|11690.82|11691.21|11691.21|11692.13|11692.13|11690.82|11690.82|0
1607330290000|2020-12-07 08:38:10|11691.54|11691.54|11692.88|11692.88|11693.01|11693.01|11691.54|11691.54|0
1607330300000|2020-12-07 08:38:20|11692.64|11692.64|11692.22|11692.22|11692.64|11692.64|11692.15|11692.15|0
1607330310000|2020-12-07 08:38:30|11692.28|11692.28|11691.91|11691.91|11692.28|11692.28|11691.91|11691.91|0
1607330320000|2020-12-07 08:38:40|11691.79|11691.79|11691.38|11691.38|11691.79|11691.79|11691.38|11691.38|0
1607330330000|2020-12-07 08:38:50|11690.56|11690.56|11690.94|11690.94|11690.94|11690.94|11690.56|11690.56|0
1607330350000|2020-12-07 08:39:10|11691.76|11691.76|11692.31|11692.31|11693.41|11693.41|11691.76|11691.76|0
1607330360000|2020-12-07 08:39:20|11692.16|11692.16|11691.78|11691.78|11692.26|11692.26|11691.78|11691.78|0
1607330370000|2020-12-07 08:39:30|11691.5|11691.5|11688.07|11688.07|11691.5|11691.5|11688.07|11688.07|0
1607330380000|2020-12-07 08:39:40|11686.54|11686.54|11683.84|11683.84|11686.54|11686.54|11683.74|11683.74|0
1607330390000|2020-12-07 08:39:50|11683.69|11683.69|11683.06|11683.06|11684.33|11684.33|11682.85|11682.85|0
1607330400000|2020-12-07 08:40:00|11682.53|11682.53|11683.28|11683.28|11683.57|11683.57|11682.41|11682.41|0
1607330410000|2020-12-07 08:40:10|11683.67|11683.67|11683.1|11683.1|11684.44|11684.44|11683.1|11683.1|0
1607330420000|2020-12-07 08:40:20|11682.45|11682.45|11682.33|11682.33|11682.45|11682.45|11682.33|11682.33|0
1607330430000|2020-12-07 08:40:30|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|0
1607330440000|2020-12-07 08:40:40|11682.33|11682.33|11680.48|11680.48|11682.33|11682.33|11680.48|11680.48|0
1607330450000|2020-12-07 08:40:50|11680.6|11680.6|11679.66|11679.66|11680.6|11680.6|11679.66|11679.66|0
1607330460000|2020-12-07 08:41:00|11678.76|11678.76|11676.67|11676.67|11679.66|11679.66|11676.67|11676.67|0
1607330470000|2020-12-07 08:41:10|11676.08|11676.08|11675.05|11675.05|11676.08|11676.08|11675.05|11675.05|0
1607330480000|2020-12-07 08:41:20|11674.75|11674.75|11675.58|11675.58|11675.58|11675.58|11674.75|11674.75|0
1607330490000|2020-12-07 08:41:30|11674.75|11674.75|11674.46|11674.46|11674.75|11674.75|11674.46|11674.46|0
1607330500000|2020-12-07 08:41:40|11673.88|11673.88|11670.96|11670.96|11673.88|11673.88|11670.02|11670.02|0
1607330510000|2020-12-07 08:41:50|11670.6|11670.6|11671.6|11671.6|11672.31|11672.31|11670.6|11670.6|0
1607330520000|2020-12-07 08:42:00|11671.96|11671.96|11671.96|11671.96|11672.2|11672.2|11671.96|11671.96|0
1607330530000|2020-12-07 08:42:10|11671.62|11671.62|11672.84|11672.84|11672.84|11672.84|11671.62|11671.62|0
1607330540000|2020-12-07 08:42:20|11672.55|11672.55|11672.79|11672.79|11672.79|11672.79|11672.55|11672.55|0
1607330550000|2020-12-07 08:42:30|11672.45|11672.45|11672.15|11672.15|11674.09|11674.09|11672.15|11672.15|0
1607330560000|2020-12-07 08:42:40|11671.56|11671.56|11671.79|11671.79|11671.79|11671.79|11671.56|11671.56|0
1607330570000|2020-12-07 08:42:50|11671.09|11671.09|11671.32|11671.32|11671.32|11671.32|11671.09|11671.09|0
1607330580000|2020-12-07 08:43:00|11670.45|11670.45|11669.35|11669.35|11670.45|11670.45|11668.75|11668.75|0
1607330590000|2020-12-07 08:43:10|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|0
1607330600000|2020-12-07 08:43:20|11669.96|11669.96|11668.05|11668.05|11669.96|11669.96|11668.05|11668.05|0
1607330610000|2020-12-07 08:43:30|11667.87|11667.87|11667.55|11667.55|11668.72|11668.72|11667.21|11667.21|0
1607330620000|2020-12-07 08:43:40|11666.97|11666.97|11666.28|11666.28|11666.97|11666.97|11666.28|11666.28|0
1607330630000|2020-12-07 08:43:50|11666.05|11666.05|11664.68|11664.68|11666.05|11666.05|11664.68|11664.68|0
1607330640000|2020-12-07 08:44:00|11663.95|11663.95|11663.6|11663.6|11664.29|11664.29|11661.92|11661.92|0
1607330650000|2020-12-07 08:44:10|11663.45|11663.45|11662.5|11662.5|11663.45|11663.45|11662.22|11662.22|0
1607330660000|2020-12-07 08:44:20|11662.14|11662.14|11658.31|11658.31|11662.14|11662.14|11657.63|11657.63|0
1607330670000|2020-12-07 08:44:30|11658.78|11658.78|11659.37|11659.37|11660.1|11660.1|11657.63|11657.63|0
1607330680000|2020-12-07 08:44:40|11659.14|11659.14|11659.96|11659.96|11659.96|11659.96|11659.14|11659.14|0
1607330690000|2020-12-07 08:44:50|11659.38|11659.38|11660.07|11660.07|11660.07|11660.07|11659.31|11659.31|0
1607330700000|2020-12-07 08:45:00|11659.78|11659.78|11656.53|11656.53|11659.78|11659.78|11656.53|11656.53|0
1607330710000|2020-12-07 08:45:10|11656.41|11656.41|11657.85|11657.85|11658.38|11658.38|11656.26|11656.26|0
1607330720000|2020-12-07 08:45:20|11657.95|11657.95|11657.93|11657.93|11657.95|11657.95|11657.57|11657.57|0
1607330730000|2020-12-07 08:45:30|11658.63|11658.63|11656.64|11656.64|11658.63|11658.63|11656.64|11656.64|0
1607330740000|2020-12-07 08:45:40|11656.17|11656.17|11656.95|11656.95|11657.19|11657.19|11656.17|11656.17|0
1607330750000|2020-12-07 08:45:50|11658.6|11658.6|11658.43|11658.43|11658.86|11658.86|11658.4|11658.4|0
1607330760000|2020-12-07 08:46:00|11659.25|11659.25|11659.13|11659.13|11659.25|11659.25|11658.78|11658.78|0
1607330770000|2020-12-07 08:46:10|11659.25|11659.25|11658.83|11658.83|11659.25|11659.25|11658.83|11658.83|0
1607330780000|2020-12-07 08:46:20|11659.85|11659.85|11659.97|11659.97|11660.08|11660.08|11659.85|11659.85|0
1607330790000|2020-12-07 08:46:30|11660.31|11660.31|11658.44|11658.44|11660.31|11660.31|11658.44|11658.44|0
1607330800000|2020-12-07 08:46:40|11659.26|11659.26|11657.81|11657.81|11659.26|11659.26|11657.62|11657.62|0
1607330810000|2020-12-07 08:46:50|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|0
1607330820000|2020-12-07 08:47:00|11657.81|11657.81|11658.33|11658.33|11658.33|11658.33|11657.64|11657.64|0
1607330830000|2020-12-07 08:47:10|11658.68|11658.68|11660.83|11660.83|11660.83|11660.83|11658.68|11658.68|0
1607330840000|2020-12-07 08:47:20|11660.68|11660.68|11659.88|11659.88|11661.93|11661.93|11659.88|11659.88|0
1607330850000|2020-12-07 08:47:30|11659.52|11659.52|11659.32|11659.32|11659.52|11659.52|11658.54|11658.54|0
1607330860000|2020-12-07 08:47:40|11659.05|11659.05|11658.02|11658.02|11659.05|11659.05|11658.02|11658.02|0
1607330870000|2020-12-07 08:47:50|11657.4|11657.4|11656.45|11656.45|11657.4|11657.4|11656.22|11656.22|0
1607330880000|2020-12-07 08:48:00|11656.23|11656.23|11657.07|11657.07|11657.07|11657.07|11656.22|11656.22|0
1607330890000|2020-12-07 08:48:10|11657.31|11657.31|11656.43|11656.43|11657.31|11657.31|11656.43|11656.43|0
1607330900000|2020-12-07 08:48:20|11655.07|11655.07|11655.41|11655.41|11655.41|11655.41|11655.07|11655.07|0
1607330910000|2020-12-07 08:48:30|11655.81|11655.81|11656.85|11656.85|11656.85|11656.85|11655.81|11655.81|0
1607330920000|2020-12-07 08:48:40|11656.96|11656.96|11658.17|11658.17|11658.17|11658.17|11656.96|11656.96|0
1607330930000|2020-12-07 08:48:50|11657.35|11657.35|11659.11|11659.11|11660.17|11660.17|11657.35|11657.35|0
1607330940000|2020-12-07 08:49:00|11659.73|11659.73|11663.83|11663.83|11663.83|11663.83|11659.73|11659.73|0
1607330950000|2020-12-07 08:49:10|11664.07|11664.07|11664.29|11664.29|11664.29|11664.29|11663.83|11663.83|0
1607330960000|2020-12-07 08:49:20|11664.49|11664.49|11664.8|11664.8|11665|11665|11664.49|11664.49|0
1607330970000|2020-12-07 08:49:30|11665.03|11665.03|11665.03|11665.03|11665.85|11665.85|11665.03|11665.03|0
1607330980000|2020-12-07 08:49:40|11665.54|11665.54|11667.16|11667.16|11667.16|11667.16|11665.54|11665.54|0
1607330990000|2020-12-07 08:49:50|11667.09|11667.09|11667.71|11667.71|11667.71|11667.71|11667.09|11667.09|0
1607331000000|2020-12-07 08:50:00|11667.95|11667.95|11667.98|11667.98|11668.46|11668.46|11667.95|11667.95|0
1607331010000|2020-12-07 08:50:10|11667.61|11667.61|11668.07|11668.07|11668.07|11668.07|11667.61|11667.61|0
1607331020000|2020-12-07 08:50:20|11667.05|11667.05|11667.88|11667.88|11667.88|11667.88|11667.05|11667.05|0
1607331030000|2020-12-07 08:50:30|11668|11668|11667.88|11667.88|11668|11668|11667.88|11667.88|0
1607331040000|2020-12-07 08:50:40|11668.12|11668.12|11669.82|11669.82|11669.82|11669.82|11668.12|11668.12|0
1607331050000|2020-12-07 08:50:50|11669.63|11669.63|11669.11|11669.11|11669.63|11669.63|11668.84|11668.84|0
1607331060000|2020-12-07 08:51:00|11669.29|11669.29|11669.64|11669.64|11669.64|11669.64|11669.06|11669.06|0
1607331070000|2020-12-07 08:51:10|11670.6|11670.6|11673.97|11673.97|11673.97|11673.97|11670.6|11670.6|0
1607331080000|2020-12-07 08:51:20|11674.23|11674.23|11676.61|11676.61|11676.61|11676.61|11674.23|11674.23|0
1607331090000|2020-12-07 08:51:30|11676.76|11676.76|11677.65|11677.65|11677.65|11677.65|11676.76|11676.76|0
1607331100000|2020-12-07 08:51:40|11677.79|11677.79|11678.04|11678.04|11678.71|11678.71|11677.79|11677.79|0
1607331110000|2020-12-07 08:51:50|11678.18|11678.18|11678.48|11678.48|11678.48|11678.48|11678.18|11678.18|0
1607331120000|2020-12-07 08:52:00|11678.72|11678.72|11678.23|11678.23|11679.1|11679.1|11677.96|11677.96|0
1607331130000|2020-12-07 08:52:10|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|0
1607331140000|2020-12-07 08:52:20|11679.99|11679.99|11680.77|11680.77|11680.77|11680.77|11679.16|11679.16|0
1607331150000|2020-12-07 08:52:30|11679.12|11679.12|11677.72|11677.72|11679.48|11679.48|11677.72|11677.72|0
1607331160000|2020-12-07 08:52:40|11677.48|11677.48|11677.3|11677.3|11677.93|11677.93|11677.19|11677.19|0
1607331170000|2020-12-07 08:52:50|11676.79|11676.79|11676.04|11676.04|11676.79|11676.79|11676.04|11676.04|0
1607331180000|2020-12-07 08:53:00|11676.28|11676.28|11672.64|11672.64|11676.39|11676.39|11671.96|11671.96|0
1607331190000|2020-12-07 08:53:10|11672.4|11672.4|11672.47|11672.47|11672.47|11672.47|11672.29|11672.29|0
1607331200000|2020-12-07 08:53:20|11672.41|11672.41|11671.98|11671.98|11672.41|11672.41|11671.98|11671.98|0
1607331210000|2020-12-07 08:53:30|11672.49|11672.49|11673.26|11673.26|11673.26|11673.26|11671.98|11671.98|0
1607331220000|2020-12-07 08:53:40|11673.55|11673.55|11673.28|11673.28|11673.55|11673.55|11672.97|11672.97|0
1607331230000|2020-12-07 08:53:50|11671.64|11671.64|11671.3|11671.3|11671.64|11671.64|11671.3|11671.3|0
1607331240000|2020-12-07 08:54:00|11670.96|11670.96|11671.5|11671.5|11671.5|11671.5|11670.96|11670.96|0
1607331250000|2020-12-07 08:54:10|11671.33|11671.33|11670.51|11670.51|11671.33|11671.33|11670.51|11670.51|0
1607331260000|2020-12-07 08:54:20|11670.27|11670.27|11670.42|11670.42|11670.42|11670.42|11670.27|11670.27|0
1607331270000|2020-12-07 08:54:30|11669.02|11669.02|11667.86|11667.86|11669.02|11669.02|11667.86|11667.86|0
1607331280000|2020-12-07 08:54:40|11667.07|11667.07|11667.82|11667.82|11667.82|11667.82|11666.94|11666.94|0
1607331290000|2020-12-07 08:54:50|11667.89|11667.89|11667.75|11667.75|11667.89|11667.89|11667.75|11667.75|0
1607331300000|2020-12-07 08:55:00|11666.92|11666.92|11664.46|11664.46|11666.92|11666.92|11664.46|11664.46|0
1607331310000|2020-12-07 08:55:10|11664.63|11664.63|11665.45|11665.45|11665.45|11665.45|11664.63|11664.63|0
1607331320000|2020-12-07 08:55:20|11665.33|11665.33|11665.02|11665.02|11665.33|11665.33|11664.67|11664.67|0
1607331330000|2020-12-07 08:55:30|11665.19|11665.19|11664.51|11664.51|11665.19|11665.19|11664.51|11664.51|0
1607331340000|2020-12-07 08:55:40|11663.69|11663.69|11663.34|11663.34|11663.69|11663.69|11663.34|11663.34|0
1607331350000|2020-12-07 08:55:50|11663.68|11663.68|11663.54|11663.54|11663.85|11663.85|11663.54|11663.54|0
1607331360000|2020-12-07 08:56:00|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|0
1607331370000|2020-12-07 08:56:10|11663.94|11663.94|11663.42|11663.42|11663.94|11663.94|11663.42|11663.42|0
1607331380000|2020-12-07 08:56:20|11662.7|11662.7|11662.6|11662.6|11662.7|11662.7|11662.6|11662.6|0
1607331390000|2020-12-07 08:56:30|11663.11|11663.11|11663.11|11663.11|11663.11|11663.11|11663.11|11663.11|0
1607331410000|2020-12-07 08:56:50|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|0
1607331420000|2020-12-07 08:57:00|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|0
1607331430000|2020-12-07 08:57:10|11664.85|11664.85|11665.47|11665.47|11665.47|11665.47|11664.85|11664.85|0
1607331440000|2020-12-07 08:57:20|11665.76|11665.76|11666.05|11666.05|11666.05|11666.05|11665.76|11665.76|0
1607331450000|2020-12-07 08:57:30|11665.88|11665.88|11665.79|11665.79|11665.88|11665.88|11665.55|11665.55|0
1607331460000|2020-12-07 08:57:40|11665.67|11665.67|11665.84|11665.84|11665.84|11665.84|11665.43|11665.43|0
1607331470000|2020-12-07 08:57:50|11666.13|11666.13|11668.79|11668.79|11668.79|11668.79|11666.13|11666.13|0
1607331480000|2020-12-07 08:58:00|11669.16|11669.16|11669.07|11669.07|11669.16|11669.16|11669.07|11669.07|0
1607331490000|2020-12-07 08:58:10|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|0
1607331500000|2020-12-07 08:58:20|11668.84|11668.84|11669.48|11669.48|11669.58|11669.58|11668.84|11668.84|0
1607331510000|2020-12-07 08:58:30|11669.38|11669.38|11672.45|11672.45|11672.45|11672.45|11669.38|11669.38|0
1607331520000|2020-12-07 08:58:40|11672.52|11672.52|11674.36|11674.36|11674.36|11674.36|11672.52|11672.52|0
1607331530000|2020-12-07 08:58:50|11675.18|11675.18|11675.47|11675.47|11675.47|11675.47|11675.18|11675.18|0
1607331540000|2020-12-07 08:59:00|11676.3|11676.3|11680.07|11680.07|11680.07|11680.07|11676.3|11676.3|0
1607331550000|2020-12-07 08:59:10|11679.88|11679.88|11679.82|11679.82|11682.01|11682.01|11679.54|11679.54|0
1607331560000|2020-12-07 08:59:20|11680.64|11680.64|11683.36|11683.36|11683.36|11683.36|11680.64|11680.64|0
1607331570000|2020-12-07 08:59:30|11684.18|11684.18|11685.16|11685.16|11685.16|11685.16|11684.18|11684.18|0
1607331580000|2020-12-07 08:59:40|11684.93|11684.93|11686.52|11686.52|11686.52|11686.52|11684.93|11684.93|0
1607331590000|2020-12-07 08:59:50|11685.9|11685.9|11687.22|11687.22|11687.22|11687.22|11685.73|11685.73|0
1607331600000|2020-12-07 09:00:00|11687.84|11687.84|11688.67|11688.67|11688.67|11688.67|11687.84|11687.84|0
1607331610000|2020-12-07 09:00:10|11688.11|11688.11|11688.74|11688.74|11688.74|11688.74|11688.11|11688.11|0
1607331620000|2020-12-07 09:00:20|11688.55|11688.55|11688.69|11688.69|11688.78|11688.78|11688.55|11688.55|0
1607331630000|2020-12-07 09:00:30|11688.98|11688.98|11688.69|11688.69|11688.98|11688.98|11687.86|11687.86|0
1607331640000|2020-12-07 09:00:40|11688.45|11688.45|11688.94|11688.94|11688.94|11688.94|11688.12|11688.12|0
1607331650000|2020-12-07 09:00:50|11688.26|11688.26|11688.26|11688.26|11688.6|11688.6|11688.26|11688.26|0
1607331660000|2020-12-07 09:01:00|11688.43|11688.43|11689.11|11689.11|11689.11|11689.11|11688.43|11688.43|0
1607331670000|2020-12-07 09:01:10|11689.58|11689.58|11689.65|11689.65|11689.65|11689.65|11689.58|11689.58|0
1607331700000|2020-12-07 09:01:40|11689.94|11689.94|11692.23|11692.23|11692.37|11692.37|11689.94|11689.94|0
1607331710000|2020-12-07 09:01:50|11692.62|11692.62|11695.14|11695.14|11695.31|11695.31|11692.62|11692.62|0
1607331720000|2020-12-07 09:02:00|11695.26|11695.26|11695.85|11695.85|11695.9|11695.9|11695.26|11695.26|0
1607331730000|2020-12-07 09:02:10|11695.74|11695.74|11695.75|11695.75|11696.04|11696.04|11695.74|11695.74|0
1607331740000|2020-12-07 09:02:20|11696.02|11696.02|11697.59|11697.59|11698.11|11698.11|11696.02|11696.02|0
1607331750000|2020-12-07 09:02:30|11698.06|11698.06|11699.29|11699.29|11699.29|11699.29|11698.06|11698.06|0
1607331770000|2020-12-07 09:02:50|11700.11|11700.11|11700.02|11700.02|11701.12|11701.12|11700.02|11700.02|0
1607331780000|2020-12-07 09:03:00|11701.11|11701.11|11703.89|11703.89|11703.89|11703.89|11700.39|11700.39|0
1607331790000|2020-12-07 09:03:10|11704.89|11704.89|11706.53|11706.53|11706.53|11706.53|11704.89|11704.89|0
1607331800000|2020-12-07 09:03:20|11706.7|11706.7|11706.7|11706.7|11706.7|11706.7|11706.7|11706.7|0
1607331810000|2020-12-07 09:03:30|11708.35|11708.35|11706.99|11706.99|11708.55|11708.55|11706.99|11706.99|0
1607331820000|2020-12-07 09:03:40|11707.67|11707.67|11708.68|11708.68|11709.55|11709.55|11707.67|11707.67|0
1607331830000|2020-12-07 09:03:50|11708.92|11708.92|11710.13|11710.13|11710.13|11710.13|11708.51|11708.51|0
1607331840000|2020-12-07 09:04:00|11710.37|11710.37|11709.92|11709.92|11710.77|11710.77|11709.92|11709.92|0
1607331850000|2020-12-07 09:04:10|11709.29|11709.29|11708.2|11708.2|11709.36|11709.36|11708.2|11708.2|0
1607331860000|2020-12-07 09:04:20|11708.67|11708.67|11709.7|11709.7|11709.7|11709.7|11708.49|11708.49|0
1607331870000|2020-12-07 09:04:30|11709.77|11709.77|11709.87|11709.87|11709.87|11709.87|11709.77|11709.77|0
1607331880000|2020-12-07 09:04:40|11709.54|11709.54|11709.32|11709.32|11709.54|11709.54|11708.98|11708.98|0
1607331890000|2020-12-07 09:04:50|11709.56|11709.56|11709.68|11709.68|11709.68|11709.68|11709.56|11709.56|0
1607331900000|2020-12-07 09:05:00|11710.92|11710.92|11711.49|11711.49|11711.49|11711.49|11710.92|11710.92|0
1607331910000|2020-12-07 09:05:10|11712.17|11712.17|11712.61|11712.61|11712.61|11712.61|11712.17|11712.17|0
1607331920000|2020-12-07 09:05:20|11712.32|11712.32|11712.68|11712.68|11712.68|11712.68|11712.03|11712.03|0
1607331930000|2020-12-07 09:05:30|11714.32|11714.32|11715.55|11715.55|11715.55|11715.55|11714.32|11714.32|0
1607331940000|2020-12-07 09:05:40|11714.53|11714.53|11715.47|11715.47|11715.47|11715.47|11714.53|11714.53|0
1607331950000|2020-12-07 09:05:50|11715.76|11715.76|11719.3|11719.3|11719.92|11719.92|11715.76|11715.76|0
1607331960000|2020-12-07 09:06:00|11719.57|11719.57|11715.32|11715.32|11719.94|11719.94|11714.49|11714.49|0
1607331970000|2020-12-07 09:06:10|11715.66|11715.66|11716.68|11716.68|11716.68|11716.68|11715.66|11715.66|0
1607331980000|2020-12-07 09:06:20|11717.5|11717.5|11719.15|11719.15|11719.15|11719.15|11717.5|11717.5|0
1607331990000|2020-12-07 09:06:30|11722.44|11722.44|11722.94|11722.94|11723.3|11723.3|11722.44|11722.44|0
1607332000000|2020-12-07 09:06:40|11723.09|11723.09|11724.24|11724.24|11724.24|11724.24|11723.09|11723.09|0
1607332010000|2020-12-07 09:06:50|11726.04|11726.04|11729.07|11729.07|11729.07|11729.07|11726.04|11726.04|0
1607332020000|2020-12-07 09:07:00|11729.22|11729.22|11729.67|11729.67|11729.67|11729.67|11729.22|11729.22|0
1607332030000|2020-12-07 09:07:10|11728.85|11728.85|11726.89|11726.89|11728.85|11728.85|11726.38|11726.38|0
1607332040000|2020-12-07 09:07:20|11726.07|11726.07|11724.31|11724.31|11726.21|11726.21|11724.04|11724.04|0
1607332050000|2020-12-07 09:07:30|11724.59|11724.59|11724.99|11724.99|11724.99|11724.99|11724.59|11724.59|0
1607332060000|2020-12-07 09:07:40|11724.7|11724.7|11725.17|11725.17|11725.17|11725.17|11723.91|11723.91|0
1607332070000|2020-12-07 09:07:50|11725.68|11725.68|11725.85|11725.85|11726.02|11726.02|11725.68|11725.68|0
1607332090000|2020-12-07 09:08:10|11725.68|11725.68|11729.37|11729.37|11729.37|11729.37|11725.68|11725.68|0
1607332110000|2020-12-07 09:08:30|11730.19|11730.19|11732.01|11732.01|11732.01|11732.01|11730.19|11730.19|0
1607332120000|2020-12-07 09:08:40|11732.14|11732.14|11732.97|11732.97|11733.79|11733.79|11732.14|11732.14|0
1607332130000|2020-12-07 09:08:50|11733.59|11733.59|11734.12|11734.12|11734.12|11734.12|11733.59|11733.59|0
1607332140000|2020-12-07 09:09:00|11734.46|11734.46|11731.4|11731.4|11735.51|11735.51|11731.4|11731.4|0
1607332150000|2020-12-07 09:09:10|11731.46|11731.46|11731.64|11731.64|11732.48|11732.48|11731.46|11731.46|0
1607332160000|2020-12-07 09:09:20|11731.45|11731.45|11729.59|11729.59|11731.45|11731.45|11729.59|11729.59|0
1607332170000|2020-12-07 09:09:30|11728.76|11728.76|11728.42|11728.42|11728.76|11728.76|11728.25|11728.25|0
1607332180000|2020-12-07 09:09:40|11727.6|11727.6|11727.77|11727.77|11727.77|11727.77|11727.6|11727.6|0
1607332190000|2020-12-07 09:09:50|11727.64|11727.64|11727.64|11727.64|11727.64|11727.64|11727.64|11727.64|0
1607332200000|2020-12-07 09:10:00|11727.81|11727.81|11727.23|11727.23|11727.81|11727.81|11726.99|11726.99|0
1607332210000|2020-12-07 09:10:10|11727.37|11727.37|11728.67|11728.67|11728.67|11728.67|11727.37|11727.37|0
1607332220000|2020-12-07 09:10:20|11729.03|11729.03|11729.13|11729.13|11729.13|11729.13|11729.03|11729.03|0
1607332230000|2020-12-07 09:10:30|11729.51|11729.51|11728.67|11728.67|11729.51|11729.51|11728.44|11728.44|0
1607332240000|2020-12-07 09:10:40|11728.84|11728.84|11729.64|11729.64|11729.64|11729.64|11728.84|11728.84|0
1607332250000|2020-12-07 09:10:50|11729.98|11729.98|11729.98|11729.98|11729.98|11729.98|11729.98|11729.98|0
1607332260000|2020-12-07 09:11:00|11728.33|11728.33|11726.4|11726.4|11728.33|11728.33|11726.4|11726.4|0
1607332270000|2020-12-07 09:11:10|11726.69|11726.69|11727.46|11727.46|11727.63|11727.63|11726.55|11726.55|0
1607332280000|2020-12-07 09:11:20|11727.69|11727.69|11728.7|11728.7|11728.7|11728.7|11727.56|11727.56|0
1607332290000|2020-12-07 09:11:30|11728.77|11728.77|11730.95|11730.95|11730.95|11730.95|11728.63|11728.63|0
1607332300000|2020-12-07 09:11:40|11731.02|11731.02|11731.36|11731.36|11731.36|11731.36|11731.02|11731.02|0
1607332310000|2020-12-07 09:11:50|11732.08|11732.08|11732.08|11732.08|11732.08|11732.08|11732.08|11732.08|0
1607332320000|2020-12-07 09:12:00|11729.61|11729.61|11728.35|11728.35|11729.61|11729.61|11728.35|11728.35|0
1607332330000|2020-12-07 09:12:10|11727.88|11727.88|11727.54|11727.54|11727.88|11727.88|11727.54|11727.54|0
1607332340000|2020-12-07 09:12:20|11727.37|11727.37|11727.37|11727.37|11727.37|11727.37|11727.37|11727.37|0
1607332350000|2020-12-07 09:12:30|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|0
1607332370000|2020-12-07 09:12:50|11729.08|11729.08|11729.97|11729.97|11730.59|11730.59|11729.08|11729.08|0
1607332380000|2020-12-07 09:13:00|11729.34|11729.34|11731.21|11731.21|11731.55|11731.55|11729|11729|0
1607332400000|2020-12-07 09:13:20|11731.45|11731.45|11731.6|11731.6|11731.79|11731.79|11731.45|11731.45|0
1607332410000|2020-12-07 09:13:30|11731.83|11731.83|11731.83|11731.83|11731.83|11731.83|11731.83|11731.83|0
1607332420000|2020-12-07 09:13:40|11729.44|11729.44|11729.44|11729.44|11729.44|11729.44|11728.61|11728.61|0
1607332430000|2020-12-07 09:13:50|11730.26|11730.26|11729.55|11729.55|11730.26|11730.26|11729.2|11729.2|0
1607332440000|2020-12-07 09:14:00|11729.41|11729.41|11730.21|11730.21|11730.21|11730.21|11729.41|11729.41|0
1607332450000|2020-12-07 09:14:10|11730.51|11730.51|11729.51|11729.51|11730.51|11730.51|11729.51|11729.51|0
1607332460000|2020-12-07 09:14:20|11729.45|11729.45|11730.21|11730.21|11730.46|11730.46|11729.45|11729.45|0
1607332470000|2020-12-07 09:14:30|11730.32|11730.32|11730.79|11730.79|11730.79|11730.79|11730.32|11730.32|0
1607332480000|2020-12-07 09:14:40|11731.23|11731.23|11730.22|11730.22|11731.87|11731.87|11730.22|11730.22|0
1607332490000|2020-12-07 09:14:50|11730.29|11730.29|11730.99|11730.99|11730.99|11730.99|11730.29|11730.29|0
1607332510000|2020-12-07 09:15:10|11731.67|11731.67|11731.3|11731.3|11731.74|11731.74|11729.27|11729.27|0
1607332520000|2020-12-07 09:15:20|11731.68|11731.68|11731.93|11731.93|11732.5|11732.5|11731.68|11731.68|0
1607332530000|2020-12-07 09:15:30|11731.58|11731.58|11730.66|11730.66|11731.58|11731.58|11730.66|11730.66|0
1607332550000|2020-12-07 09:15:50|11732.31|11732.31|11730.71|11730.71|11732.31|11732.31|11730.62|11730.62|0
1607332560000|2020-12-07 09:16:00|11730.94|11730.94|11730.94|11730.94|11730.94|11730.94|11730.94|11730.94|0
1607332590000|2020-12-07 09:16:30|11731.11|11731.11|11730.58|11730.58|11731.11|11731.11|11730.58|11730.58|0
1607332600000|2020-12-07 09:16:40|11731.41|11731.41|11734.8|11734.8|11734.8|11734.8|11731.41|11731.41|0
1607332610000|2020-12-07 09:16:50|11735.16|11735.16|11735.29|11735.29|11735.29|11735.29|11735.16|11735.16|0
1607332620000|2020-12-07 09:17:00|11735.42|11735.42|11738.8|11738.8|11738.8|11738.8|11734.93|11734.93|0
1607332630000|2020-12-07 09:17:10|11738.97|11738.97|11740.61|11740.61|11740.61|11740.61|11738.97|11738.97|0
1607332640000|2020-12-07 09:17:20|11740.95|11740.95|11739.86|11739.86|11740.95|11740.95|11739.86|11739.86|0
1607332650000|2020-12-07 09:17:30|11740.44|11740.44|11740.1|11740.1|11740.44|11740.44|11739.86|11739.86|0
1607332660000|2020-12-07 09:17:40|11740.17|11740.17|11741.78|11741.78|11741.78|11741.78|11740.17|11740.17|0
1607332670000|2020-12-07 09:17:50|11742.87|11742.87|11743.11|11743.11|11743.31|11743.31|11742.3|11742.3|0
1607332680000|2020-12-07 09:18:00|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|0
1607332690000|2020-12-07 09:18:10|11743.11|11743.11|11743.11|11743.11|11743.11|11743.11|11743.11|11743.11|0
1607332700000|2020-12-07 09:18:20|11742.94|11742.94|11742.92|11742.92|11742.94|11742.94|11742.59|11742.59|0
1607332710000|2020-12-07 09:18:30|11743.04|11743.04|11743.15|11743.15|11743.15|11743.15|11743.04|11743.04|0
1607332720000|2020-12-07 09:18:40|11743.32|11743.32|11743.68|11743.68|11743.68|11743.68|11743.32|11743.32|0
1607332730000|2020-12-07 09:18:50|11743.97|11743.97|11744.39|11744.39|11744.39|11744.39|11743.97|11743.97|0
1607332740000|2020-12-07 09:19:00|11744.2|11744.2|11745.9|11745.9|11745.9|11745.9|11744.2|11744.2|0
1607332750000|2020-12-07 09:19:10|11745.71|11745.71|11743.32|11743.32|11745.9|11745.9|11743.32|11743.32|0
1607332760000|2020-12-07 09:19:20|11743.66|11743.66|11743.9|11743.9|11743.9|11743.9|11743.66|11743.66|0
1607332770000|2020-12-07 09:19:30|11743.27|11743.27|11742.45|11742.45|11743.27|11743.27|11742.45|11742.45|0
1607332780000|2020-12-07 09:19:40|11743.07|11743.07|11745.1|11745.1|11745.1|11745.1|11742.88|11742.88|0
1607332790000|2020-12-07 09:19:50|11744.86|11744.86|11744.86|11744.86|11745.21|11745.21|11744.86|11744.86|0
1607332800000|2020-12-07 09:20:00|11745.8|11745.8|11748.17|11748.17|11748.17|11748.17|11745.8|11745.8|0
1607332810000|2020-12-07 09:20:10|11748.29|11748.29|11747.95|11747.95|11748.29|11748.29|11747.95|11747.95|0
1607332820000|2020-12-07 09:20:20|11748.42|11748.42|11749.24|11749.24|11749.24|11749.24|11748.42|11748.42|0
1607332830000|2020-12-07 09:20:30|11749.5|11749.5|11750.02|11750.02|11750.02|11750.02|11749.24|11749.24|0
1607332840000|2020-12-07 09:20:40|11751.77|11751.77|11752.78|11752.78|11752.78|11752.78|11751.77|11751.77|0
1607332850000|2020-12-07 09:20:50|11753.27|11753.27|11752.76|11752.76|11753.27|11753.27|11752.76|11752.76|0
1607332860000|2020-12-07 09:21:00|11753.59|11753.59|11753.59|11753.59|11753.59|11753.59|11753.59|11753.59|0
1607332870000|2020-12-07 09:21:10|11754.31|11754.31|11753.8|11753.8|11754.31|11754.31|11753.8|11753.8|0
1607332880000|2020-12-07 09:21:20|11754.14|11754.14|11754.48|11754.48|11754.48|11754.48|11754.14|11754.14|0
1607332890000|2020-12-07 09:21:30|11754.74|11754.74|11754.99|11754.99|11754.99|11754.99|11754.74|11754.74|0
1607332900000|2020-12-07 09:21:40|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|0
1607332910000|2020-12-07 09:21:50|11754.34|11754.34|11754.46|11754.46|11754.46|11754.46|11753.52|11753.52|0
1607332920000|2020-12-07 09:22:00|11754.65|11754.65|11754.65|11754.65|11754.65|11754.65|11754.65|11754.65|0
1607332930000|2020-12-07 09:22:10|11754.76|11754.76|11754.11|11754.11|11754.76|11754.76|11753.94|11753.94|0
1607332940000|2020-12-07 09:22:20|11753.94|11753.94|11753.94|11753.94|11753.94|11753.94|11753.94|11753.94|0
1607332950000|2020-12-07 09:22:30|11754.17|11754.17|11754.85|11754.85|11754.85|11754.85|11754.17|11754.17|0
1607332960000|2020-12-07 09:22:40|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|11753.21|0
1607332970000|2020-12-07 09:22:50|11753.09|11753.09|11753.09|11753.09|11753.32|11753.32|11752.85|11752.85|0
1607332980000|2020-12-07 09:23:00|11752.47|11752.47|11752.94|11752.94|11752.94|11752.94|11752.46|11752.46|0
1607333000000|2020-12-07 09:23:20|11750.47|11750.47|11751.39|11751.39|11751.39|11751.39|11750.11|11750.11|0
1607333010000|2020-12-07 09:23:30|11752.01|11752.01|11752.02|11752.02|11752.36|11752.36|11752.01|11752.01|0
1607333020000|2020-12-07 09:23:40|11752.26|11752.26|11752.35|11752.35|11752.35|11752.35|11752.26|11752.26|0
1607333030000|2020-12-07 09:23:50|11752.82|11752.82|11753.12|11753.12|11753.12|11753.12|11752.82|11752.82|0
1607333040000|2020-12-07 09:24:00|11753.24|11753.24|11753|11753|11753.24|11753.24|11752.42|11752.42|0
1607333050000|2020-12-07 09:24:10|11753.06|11753.06|11754.01|11754.01|11754.01|11754.01|11753.06|11753.06|0
1607333060000|2020-12-07 09:24:20|11753.67|11753.67|11754.33|11754.33|11754.98|11754.98|11753.67|11753.67|0
1607333070000|2020-12-07 09:24:30|11754.43|11754.43|11753.6|11753.6|11754.43|11754.43|11751.13|11751.13|0
1607333080000|2020-12-07 09:24:40|11753.8|11753.8|11753.74|11753.74|11753.8|11753.8|11753.74|11753.74|0
1607333090000|2020-12-07 09:24:50|11753.6|11753.6|11754.07|11754.07|11754.7|11754.7|11753.6|11753.6|0
1607333100000|2020-12-07 09:25:00|11753.25|11753.25|11753.85|11753.85|11754.11|11754.11|11753.25|11753.25|0
1607333110000|2020-12-07 09:25:10|11753.78|11753.78|11753.65|11753.65|11753.91|11753.91|11753.45|11753.45|0
1607333130000|2020-12-07 09:25:30|11753.99|11753.99|11753.48|11753.48|11754.33|11754.33|11753.48|11753.48|0
1607333140000|2020-12-07 09:25:40|11753.77|11753.77|11755.77|11755.77|11755.77|11755.77|11753.77|11753.77|0
1607333150000|2020-12-07 09:25:50|11756.13|11756.13|11756.7|11756.7|11756.7|11756.7|11756.06|11756.06|0
1607333160000|2020-12-07 09:26:00|11756.36|11756.36|11756.92|11756.92|11757.3|11757.3|11756.36|11756.36|0
1607333170000|2020-12-07 09:26:10|11755.28|11755.28|11755.14|11755.14|11755.28|11755.28|11755.14|11755.14|0
1607333180000|2020-12-07 09:26:20|11754.52|11754.52|11752.71|11752.71|11754.52|11754.52|11752.71|11752.71|0
1607333190000|2020-12-07 09:26:30|11753.96|11753.96|11751.44|11751.44|11753.96|11753.96|11751.44|11751.44|0
1607333200000|2020-12-07 09:26:40|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|0
1607333210000|2020-12-07 09:26:50|11752.2|11752.2|11752.2|11752.2|11752.2|11752.2|11752.2|11752.2|0
1607333220000|2020-12-07 09:27:00|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|0
1607333230000|2020-12-07 09:27:10|11751.37|11751.37|11751.46|11751.46|11751.73|11751.73|11751.37|11751.37|0
1607333240000|2020-12-07 09:27:20|11751.58|11751.58|11752.26|11752.26|11752.26|11752.26|11751.58|11751.58|0
1607333250000|2020-12-07 09:27:30|11751.44|11751.44|11751.44|11751.44|11751.44|11751.44|11751.44|11751.44|0
1607333260000|2020-12-07 09:27:40|11750.81|11750.81|11749.37|11749.37|11750.81|11750.81|11749.37|11749.37|0
1607333270000|2020-12-07 09:27:50|11749.28|11749.28|11749.2|11749.2|11749.49|11749.49|11749.2|11749.2|0
1607333280000|2020-12-07 09:28:00|11749.26|11749.26|11747.86|11747.86|11749.4|11749.4|11747.86|11747.86|0
1607333290000|2020-12-07 09:28:10|11748.1|11748.1|11748.1|11748.1|11748.1|11748.1|11748.1|11748.1|0
1607333300000|2020-12-07 09:28:20|11747.95|11747.95|11747.32|11747.32|11747.95|11747.95|11747.32|11747.32|0
1607333310000|2020-12-07 09:28:30|11747.49|11747.49|11747.16|11747.16|11747.49|11747.49|11747.16|11747.16|0
1607333320000|2020-12-07 09:28:40|11747.63|11747.63|11752.44|11752.44|11752.44|11752.44|11747.63|11747.63|0
1607333330000|2020-12-07 09:28:50|11752.61|11752.61|11752.14|11752.14|11752.61|11752.61|11752.14|11752.14|0
1607333340000|2020-12-07 09:29:00|11752.96|11752.96|11755.08|11755.08|11755.08|11755.08|11752.96|11752.96|0
1607333350000|2020-12-07 09:29:10|11755.9|11755.9|11756.64|11756.64|11757.35|11757.35|11755.9|11755.9|0
1607333360000|2020-12-07 09:29:20|11756.41|11756.41|11758.85|11758.85|11758.88|11758.88|11756.41|11756.41|0
1607333370000|2020-12-07 09:29:30|11758.51|11758.51|11758.07|11758.07|11758.51|11758.51|11758.07|11758.07|0
1607333380000|2020-12-07 09:29:40|11757.73|11757.73|11758.56|11758.56|11758.56|11758.56|11757.73|11757.73|0
1607333390000|2020-12-07 09:29:50|11758.95|11758.95|11758.95|11758.95|11758.95|11758.95|11758.95|11758.95|0
1607333400000|2020-12-07 09:30:00|11758.86|11758.86|11760.9|11760.9|11761.19|11761.19|11758.86|11758.86|0
1607333410000|2020-12-07 09:30:10|11761.13|11761.13|11758.58|11758.58|11761.13|11761.13|11758.51|11758.51|0
1607333420000|2020-12-07 09:30:20|11758.92|11758.92|11759.21|11759.21|11759.21|11759.21|11758.92|11758.92|0
1607333430000|2020-12-07 09:30:30|11759.45|11759.45|11758.63|11758.63|11759.45|11759.45|11758.63|11758.63|0
1607333440000|2020-12-07 09:30:40|11759.45|11759.45|11761.78|11761.78|11761.78|11761.78|11759.45|11759.45|0
1607333450000|2020-12-07 09:30:50|11761.1|11761.1|11761.75|11761.75|11763.46|11763.46|11761.1|11761.1|0
1607333460000|2020-12-07 09:31:00|11762.24|11762.24|11765.9|11765.9|11766.24|11766.24|11762.24|11762.24|0
1607333470000|2020-12-07 09:31:10|11765.08|11765.08|11767|11767|11767|11767|11765.08|11765.08|0
1607333480000|2020-12-07 09:31:20|11767.4|11767.4|11768.02|11768.02|11768.11|11768.11|11767.4|11767.4|0
1607333490000|2020-12-07 09:31:30|11768.61|11768.61|11768.84|11768.84|11768.84|11768.84|11768.61|11768.61|0
1607333500000|2020-12-07 09:31:40|11769.13|11769.13|11769.71|11769.71|11769.71|11769.71|11769.01|11769.01|0
1607333510000|2020-12-07 09:31:50|11770|11770|11771.54|11771.54|11771.54|11771.54|11770|11770|0
1607333520000|2020-12-07 09:32:00|11772.01|11772.01|11772.78|11772.78|11772.78|11772.78|11772.01|11772.01|0
1607333530000|2020-12-07 09:32:10|11772.9|11772.9|11773.47|11773.47|11773.54|11773.54|11772.9|11772.9|0
1607333540000|2020-12-07 09:32:20|11773.76|11773.76|11774.13|11774.13|11774.13|11774.13|11773.76|11773.76|0
1607333550000|2020-12-07 09:32:30|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|0
1607333560000|2020-12-07 09:32:40|11774.3|11774.3|11774.54|11774.54|11774.54|11774.54|11774.3|11774.3|0
1607333570000|2020-12-07 09:32:50|11774.77|11774.77|11773.95|11773.95|11774.77|11774.77|11773.95|11773.95|0
1607333580000|2020-12-07 09:33:00|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|0
1607333590000|2020-12-07 09:33:10|11773.55|11773.55|11770.78|11770.78|11773.55|11773.55|11770.78|11770.78|0
1607333600000|2020-12-07 09:33:20|11771.14|11771.14|11771.01|11771.01|11771.14|11771.14|11770.12|11770.12|0
1607333610000|2020-12-07 09:33:30|11770.64|11770.64|11770.98|11770.98|11770.98|11770.98|11770.64|11770.64|0
1607333620000|2020-12-07 09:33:40|11771.08|11771.08|11771.38|11771.38|11771.44|11771.44|11770.98|11770.98|0
1607333630000|2020-12-07 09:33:50|11771.61|11771.61|11772.08|11772.08|11772.08|11772.08|11771.61|11771.61|0
1607333650000|2020-12-07 09:34:10|11772.6|11772.6|11773.24|11773.24|11773.24|11773.24|11772.6|11772.6|0
1607333660000|2020-12-07 09:34:20|11773.37|11773.37|11775.81|11775.81|11775.81|11775.81|11773.37|11773.37|0
1607333670000|2020-12-07 09:34:30|11775.98|11775.98|11778.45|11778.45|11778.45|11778.45|11775.98|11775.98|0
1607333680000|2020-12-07 09:34:40|11778.52|11778.52|11778.39|11778.39|11778.52|11778.52|11778.39|11778.39|0
1607333690000|2020-12-07 09:34:50|11777.56|11777.56|11777.52|11777.52|11777.56|11777.56|11777.42|11777.42|0
1607333700000|2020-12-07 09:35:00|11778.04|11778.04|11779.41|11779.41|11779.41|11779.41|11778.04|11778.04|0
1607333710000|2020-12-07 09:35:10|11779.65|11779.65|11780.35|11780.35|11780.35|11780.35|11779.65|11779.65|0
1607333730000|2020-12-07 09:35:30|11780.48|11780.48|11779.33|11779.33|11780.57|11780.57|11778.67|11778.67|0
1607333740000|2020-12-07 09:35:40|11779.5|11779.5|11778.73|11778.73|11779.96|11779.96|11778.73|11778.73|0
1607333750000|2020-12-07 09:35:50|11777.91|11777.91|11777.56|11777.56|11777.91|11777.91|11777.56|11777.56|0
1607333760000|2020-12-07 09:36:00|11777.39|11777.39|11777.32|11777.32|11777.39|11777.39|11777.32|11777.32|0
1607333770000|2020-12-07 09:36:10|11777.17|11777.17|11777.17|11777.17|11777.17|11777.17|11777.17|11777.17|0
1607333780000|2020-12-07 09:36:20|11776.94|11776.94|11777.17|11777.17|11777.17|11777.17|11776.94|11776.94|0
1607333790000|2020-12-07 09:36:30|11777.7|11777.7|11776.29|11776.29|11778.15|11778.15|11776.29|11776.29|0
1607333800000|2020-12-07 09:36:40|11776.16|11776.16|11776.02|11776.02|11776.16|11776.16|11776.02|11776.02|0
1607333810000|2020-12-07 09:36:50|11776.11|11776.11|11775.93|11775.93|11776.11|11776.11|11775.85|11775.85|0
1607333820000|2020-12-07 09:37:00|11776.06|11776.06|11775.71|11775.71|11776.06|11776.06|11775.71|11775.71|0
1607333830000|2020-12-07 09:37:10|11775.57|11775.57|11769.81|11769.81|11775.57|11775.57|11769.81|11769.81|0
1607333840000|2020-12-07 09:37:20|11770.2|11770.2|11769.94|11769.94|11770.47|11770.47|11769.94|11769.94|0
1607333850000|2020-12-07 09:37:30|11769.82|11769.82|11768.38|11768.38|11769.82|11769.82|11768.38|11768.38|0
1607333860000|2020-12-07 09:37:40|11768.21|11768.21|11768.17|11768.17|11768.21|11768.21|11768|11768|0
1607333870000|2020-12-07 09:37:50|11768.34|11768.34|11768.51|11768.51|11768.51|11768.51|11768.34|11768.34|0
1607333880000|2020-12-07 09:38:00|11768.31|11768.31|11767.42|11767.42|11768.31|11768.31|11767.19|11767.19|0
1607333890000|2020-12-07 09:38:10|11767.22|11767.22|11767.13|11767.13|11767.39|11767.39|11766.51|11766.51|0
1607333900000|2020-12-07 09:38:20|11766.9|11766.9|11766.9|11766.9|11766.9|11766.9|11766.9|11766.9|0
1607333910000|2020-12-07 09:38:30|11767.52|11767.52|11769.17|11769.17|11769.17|11769.17|11767.52|11767.52|0
1607333920000|2020-12-07 09:38:40|11769.99|11769.99|11769.91|11769.91|11769.99|11769.99|11769.52|11769.52|0
1607333930000|2020-12-07 09:38:50|11770.73|11770.73|11770.92|11770.92|11771.55|11771.55|11770.56|11770.56|0
1607333940000|2020-12-07 09:39:00|11771.75|11771.75|11771.98|11771.98|11771.98|11771.98|11771.75|11771.75|0
1607333950000|2020-12-07 09:39:10|11771.85|11771.85|11772.79|11772.79|11773.49|11773.49|11771.85|11771.85|0
1607333960000|2020-12-07 09:39:20|11772.5|11772.5|11772.68|11772.68|11772.76|11772.76|11772.5|11772.5|0
1607333970000|2020-12-07 09:39:30|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|11773.5|0
1607333990000|2020-12-07 09:39:50|11773.21|11773.21|11772.57|11772.57|11773.59|11773.59|11772.57|11772.57|0
1607334000000|2020-12-07 09:40:00|11772|11772|11775|11775|11775|11775|11772|11772|0
1607334010000|2020-12-07 09:40:10|11775.12|11775.12|11774.8|11774.8|11775.74|11775.74|11774.77|11774.77|0
1607334020000|2020-12-07 09:40:20|11774.62|11774.62|11773.79|11773.79|11774.62|11774.62|11773.79|11773.79|0
1607334040000|2020-12-07 09:40:40|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|0
1607334060000|2020-12-07 09:41:00|11773.21|11773.21|11773.45|11773.45|11773.69|11773.69|11773.01|11773.01|0
1607334070000|2020-12-07 09:41:10|11773.57|11773.57|11774.22|11774.22|11774.22|11774.22|11773.29|11773.29|0
1607334080000|2020-12-07 09:41:20|11774.67|11774.67|11774.67|11774.67|11774.67|11774.67|11774.67|11774.67|0
1607334090000|2020-12-07 09:41:30|11774.45|11774.45|11774.67|11774.67|11774.67|11774.67|11774.45|11774.45|0
1607334100000|2020-12-07 09:41:40|11775.11|11775.11|11776.94|11776.94|11777.41|11777.41|11775.11|11775.11|0
1607334110000|2020-12-07 09:41:50|11776.82|11776.82|11775.94|11775.94|11776.94|11776.94|11775.94|11775.94|0
1607334130000|2020-12-07 09:42:10|11776.37|11776.37|11776.93|11776.93|11776.93|11776.93|11776.24|11776.24|0
1607334140000|2020-12-07 09:42:20|11777.27|11777.27|11777.5|11777.5|11777.5|11777.5|11777.27|11777.27|0
1607334150000|2020-12-07 09:42:30|11777.57|11777.57|11777.33|11777.33|11777.57|11777.57|11777.33|11777.33|0
1607334160000|2020-12-07 09:42:40|11777.95|11777.95|11778.31|11778.31|11778.55|11778.55|11777.73|11777.73|0
1607334180000|2020-12-07 09:43:00|11778.42|11778.42|11778.23|11778.23|11778.42|11778.42|11778.23|11778.23|0
1607334190000|2020-12-07 09:43:10|11778.46|11778.46|11779.31|11779.31|11779.94|11779.94|11778.46|11778.46|0
1607334200000|2020-12-07 09:43:20|11778.87|11778.87|11777.63|11777.63|11778.87|11778.87|11777.39|11777.39|0
1607334210000|2020-12-07 09:43:30|11777.39|11777.39|11777.19|11777.19|11777.53|11777.53|11777.19|11777.19|0
1607334220000|2020-12-07 09:43:40|11777.3|11777.3|11776.29|11776.29|11777.3|11777.3|11776.29|11776.29|0
1607334230000|2020-12-07 09:43:50|11776.67|11776.67|11776.96|11776.96|11777.58|11777.58|11776.67|11776.67|0
1607334240000|2020-12-07 09:44:00|11776.81|11776.81|11777.09|11777.09|11777.47|11777.47|11775.99|11775.99|0
1607334280000|2020-12-07 09:44:40|11777.38|11777.38|11777.38|11777.38|11777.38|11777.38|11777.38|11777.38|0
1607334300000|2020-12-07 09:45:00|11777.26|11777.26|11775.85|11775.85|11777.35|11777.35|11775.85|11775.85|0
1607334310000|2020-12-07 09:45:10|11776.67|11776.67|11778.32|11778.32|11778.32|11778.32|11776.67|11776.67|0
1607334320000|2020-12-07 09:45:20|11778.25|11778.25|11777.05|11777.05|11778.25|11778.25|11777.05|11777.05|0
1607334330000|2020-12-07 09:45:30|11776.3|11776.3|11775.93|11775.93|11776.3|11776.3|11775.84|11775.84|0
1607334340000|2020-12-07 09:45:40|11774.28|11774.28|11773.84|11773.84|11774.28|11774.28|11773.84|11773.84|0
1607334350000|2020-12-07 09:45:50|11773.96|11773.96|11773.96|11773.96|11773.96|11773.96|11773.96|11773.96|0
1607334360000|2020-12-07 09:46:00|11773.73|11773.73|11772.61|11772.61|11773.8|11773.8|11772.61|11772.61|0
1607334370000|2020-12-07 09:46:10|11772.49|11772.49|11772.25|11772.25|11772.49|11772.49|11772.25|11772.25|0
1607334380000|2020-12-07 09:46:20|11771.78|11771.78|11771.15|11771.15|11771.78|11771.78|11771.15|11771.15|0
1607334390000|2020-12-07 09:46:30|11770.52|11770.52|11769.41|11769.41|11770.52|11770.52|11769.41|11769.41|0
1607334400000|2020-12-07 09:46:40|11769.75|11769.75|11770.57|11770.57|11770.57|11770.57|11769.75|11769.75|0
1607334410000|2020-12-07 09:46:50|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|0
1607334420000|2020-12-07 09:47:00|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|0
1607334430000|2020-12-07 09:47:10|11771.03|11771.03|11770.31|11770.31|11771.03|11771.03|11770.21|11770.21|0
1607334440000|2020-12-07 09:47:20|11770.21|11770.21|11769.14|11769.14|11770.21|11770.21|11769.14|11769.14|0
1607334450000|2020-12-07 09:47:30|11769.02|11769.02|11769.39|11769.39|11769.39|11769.39|11769.02|11769.02|0
1607334460000|2020-12-07 09:47:40|11769.61|11769.61|11769.5|11769.5|11769.61|11769.61|11769.5|11769.5|0
1607334470000|2020-12-07 09:47:50|11769.84|11769.84|11770.14|11770.14|11770.14|11770.14|11769.84|11769.84|0
1607334480000|2020-12-07 09:48:00|11770.86|11770.86|11769.97|11769.97|11770.86|11770.86|11769.97|11769.97|0
1607334490000|2020-12-07 09:48:10|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|0
1607334500000|2020-12-07 09:48:20|11770.01|11770.01|11770.13|11770.13|11770.13|11770.13|11770.01|11770.01|0
1607334510000|2020-12-07 09:48:30|11769.84|11769.84|11771.14|11771.14|11771.48|11771.48|11769.84|11769.84|0
1607334550000|2020-12-07 09:49:10|11771.48|11771.48|11771.48|11771.48|11771.48|11771.48|11771.48|11771.48|0
1607334560000|2020-12-07 09:49:20|11771.82|11771.82|11771.99|11771.99|11771.99|11771.99|11771.82|11771.82|0
1607334570000|2020-12-07 09:49:30|11772.57|11772.57|11772.81|11772.81|11772.81|11772.81|11772.57|11772.57|0
1607334580000|2020-12-07 09:49:40|11773.1|11773.1|11772.76|11772.76|11773.1|11773.1|11772.67|11772.67|0
1607334590000|2020-12-07 09:49:50|11772.87|11772.87|11772.99|11772.99|11772.99|11772.99|11772.87|11772.87|0
1607334600000|2020-12-07 09:50:00|11773.44|11773.44|11773.92|11773.92|11773.92|11773.92|11773.44|11773.44|0
1607334610000|2020-12-07 09:50:10|11771.53|11771.53|11769.68|11769.68|11771.53|11771.53|11769.06|11769.06|0
1607334620000|2020-12-07 09:50:20|11769.4|11769.4|11769.06|11769.06|11769.4|11769.4|11767.62|11767.62|0
1607334630000|2020-12-07 09:50:30|11768.89|11768.89|11768.72|11768.72|11768.89|11768.89|11768.72|11768.72|0
1607334640000|2020-12-07 09:50:40|11768.49|11768.49|11770.34|11770.34|11770.34|11770.34|11768.35|11768.35|0
1607334650000|2020-12-07 09:50:50|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|0
1607334660000|2020-12-07 09:51:00|11770.83|11770.83|11770.98|11770.98|11770.98|11770.98|11770.69|11770.69|0
1607334670000|2020-12-07 09:51:10|11771.21|11771.21|11770.15|11770.15|11771.58|11771.58|11770.15|11770.15|0
1607334680000|2020-12-07 09:51:20|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|11769.91|0
1607334690000|2020-12-07 09:51:30|11769.82|11769.82|11770.39|11770.39|11770.39|11770.39|11769.82|11769.82|0
1607334700000|2020-12-07 09:51:40|11770.16|11770.16|11770.16|11770.16|11770.16|11770.16|11770.16|11770.16|0
1607334710000|2020-12-07 09:51:50|11770.39|11770.39|11770.39|11770.39|11770.39|11770.39|11770.39|11770.39|0
1607334720000|2020-12-07 09:52:00|11769.15|11769.15|11769.15|11769.15|11769.15|11769.15|11769.15|11769.15|0
1607334730000|2020-12-07 09:52:10|11769.32|11769.32|11769.32|11769.32|11769.32|11769.32|11769.32|11769.32|0
1607334740000|2020-12-07 09:52:20|11769.45|11769.45|11769.45|11769.45|11769.45|11769.45|11769.45|11769.45|0
1607334760000|2020-12-07 09:52:40|11767.8|11767.8|11768.64|11768.64|11768.64|11768.64|11766.98|11766.98|0
1607334770000|2020-12-07 09:52:50|11768.4|11768.4|11768.47|11768.47|11768.47|11768.47|11768.4|11768.4|0
1607334780000|2020-12-07 09:53:00|11768.64|11768.64|11769.43|11769.43|11769.52|11769.52|11768.64|11768.64|0
1607334790000|2020-12-07 09:53:10|11769.26|11769.26|11769.26|11769.26|11769.26|11769.26|11769.26|11769.26|0
1607334800000|2020-12-07 09:53:20|11768.97|11768.97|11768.73|11768.73|11768.99|11768.99|11768.73|11768.73|0
1607334810000|2020-12-07 09:53:30|11768.9|11768.9|11769.46|11769.46|11769.46|11769.46|11768.9|11768.9|0
1607334820000|2020-12-07 09:53:40|11769.29|11769.29|11769.36|11769.36|11769.53|11769.53|11769.29|11769.29|0
1607334830000|2020-12-07 09:53:50|11769.83|11769.83|11768.18|11768.18|11769.83|11769.83|11768.18|11768.18|0
1607334850000|2020-12-07 09:54:10|11767.95|11767.95|11767.95|11767.95|11767.95|11767.95|11767.95|11767.95|0
1607334870000|2020-12-07 09:54:30|11767.85|11767.85|11766.81|11766.81|11768.02|11768.02|11766.52|11766.52|0
1607334880000|2020-12-07 09:54:40|11766.69|11766.69|11766.26|11766.26|11766.69|11766.69|11766.26|11766.26|0
1607334890000|2020-12-07 09:54:50|11766.2|11766.2|11765.65|11765.65|11766.37|11766.37|11765.65|11765.65|0
1607334900000|2020-12-07 09:55:00|11765.89|11765.89|11765.58|11765.58|11765.95|11765.95|11765.58|11765.58|0
1607334910000|2020-12-07 09:55:10|11765.71|11765.71|11766.28|11766.28|11766.28|11766.28|11765.71|11765.71|0
1607334920000|2020-12-07 09:55:20|11765.66|11765.66|11763.71|11763.71|11765.66|11765.66|11763.71|11763.71|0
1607334930000|2020-12-07 09:55:30|11763.54|11763.54|11764.33|11764.33|11764.4|11764.4|11763.54|11763.54|0
1607334940000|2020-12-07 09:55:40|11764.46|11764.46|11764.46|11764.46|11764.46|11764.46|11764.46|11764.46|0
1607334950000|2020-12-07 09:55:50|11764.9|11764.9|11764.9|11764.9|11765.1|11765.1|11764.9|11764.9|0
1607334960000|2020-12-07 09:56:00|11765.13|11765.13|11766.67|11766.67|11766.67|11766.67|11765.13|11765.13|0
1607334970000|2020-12-07 09:56:10|11766.82|11766.82|11767.25|11767.25|11767.25|11767.25|11766.82|11766.82|0
1607334980000|2020-12-07 09:56:20|11766.96|11766.96|11768.71|11768.71|11768.71|11768.71|11766.96|11766.96|0
1607335000000|2020-12-07 09:56:40|11768.94|11768.94|11768.88|11768.88|11768.94|11768.94|11768.74|11768.74|0
1607335040000|2020-12-07 09:57:20|11765.58|11765.58|11764.89|11764.89|11765.71|11765.71|11764.89|11764.89|0
1607335060000|2020-12-07 09:57:40|11764.82|11764.82|11765.22|11765.22|11765.22|11765.22|11764.82|11764.82|0
1607335080000|2020-12-07 09:58:00|11765.05|11765.05|11765.22|11765.22|11765.22|11765.22|11765.05|11765.05|0
1607335090000|2020-12-07 09:58:10|11765.77|11765.77|11765.24|11765.24|11765.77|11765.77|11765.06|11765.06|0
1607335100000|2020-12-07 09:58:20|11765.71|11765.71|11765.84|11765.84|11765.84|11765.84|11765.71|11765.71|0
1607335110000|2020-12-07 09:58:30|11765.55|11765.55|11764.96|11764.96|11765.55|11765.55|11764.96|11764.96|0
1607335120000|2020-12-07 09:58:40|11764.83|11764.83|11763.25|11763.25|11764.83|11764.83|11763.25|11763.25|0
1607335130000|2020-12-07 09:58:50|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|0
1607335140000|2020-12-07 09:59:00|11762.69|11762.69|11761.7|11761.7|11762.69|11762.69|11761.7|11761.7|0
1607335150000|2020-12-07 09:59:10|11760.05|11760.05|11760.05|11760.05|11760.05|11760.05|11760.05|11760.05|0
1607335160000|2020-12-07 09:59:20|11759.51|11759.51|11758.62|11758.62|11759.51|11759.51|11758.62|11758.62|0
1607335170000|2020-12-07 09:59:30|11758.53|11758.53|11758.47|11758.47|11758.53|11758.53|11758.34|11758.34|0
1607335180000|2020-12-07 09:59:40|11757.65|11757.65|11757.65|11757.65|11757.65|11757.65|11757.65|11757.65|0
1607335200000|2020-12-07 10:00:00|11757.52|11757.52|11759.74|11759.74|11759.74|11759.74|11757.52|11757.52|0
1607335210000|2020-12-07 10:00:10|11760.2|11760.2|11761.07|11761.07|11761.07|11761.07|11760.01|11760.01|0
1607335220000|2020-12-07 10:00:20|11761.16|11761.16|11764.13|11764.13|11764.13|11764.13|11761.16|11761.16|0
1607335230000|2020-12-07 10:00:30|11764.47|11764.47|11764.73|11764.73|11764.73|11764.73|11764.47|11764.47|0
1607335240000|2020-12-07 10:00:40|11764.62|11764.62|11764.73|11764.73|11764.73|11764.73|11764.62|11764.62|0
1607335270000|2020-12-07 10:01:10|11764.62|11764.62|11764.86|11764.86|11764.95|11764.95|11764.33|11764.33|0
1607335280000|2020-12-07 10:01:20|11765.19|11765.19|11763.62|11763.62|11765.19|11765.19|11763.62|11763.62|0
1607335290000|2020-12-07 10:01:30|11763.75|11763.75|11764.11|11764.11|11764.11|11764.11|11763.75|11763.75|0
1607335300000|2020-12-07 10:01:40|11763.6|11763.6|11763.6|11763.6|11763.6|11763.6|11763.6|11763.6|0
1607335310000|2020-12-07 10:01:50|11763.83|11763.83|11764.3|11764.3|11764.3|11764.3|11763.83|11763.83|0
1607335320000|2020-12-07 10:02:00|11764.53|11764.53|11764.54|11764.54|11765.03|11765.03|11764.53|11764.53|0
1607335330000|2020-12-07 10:02:10|11764.4|11764.4|11762.95|11762.95|11764.4|11764.4|11762.95|11762.95|0
1607335340000|2020-12-07 10:02:20|11762.88|11762.88|11763.58|11763.58|11763.58|11763.58|11762.88|11762.88|0
1607335350000|2020-12-07 10:02:30|11763.11|11763.11|11762.15|11762.15|11763.58|11763.58|11762.15|11762.15|0
1607335360000|2020-12-07 10:02:40|11761.79|11761.79|11761.92|11761.92|11762.02|11762.02|11761.55|11761.55|0
1607335370000|2020-12-07 10:02:50|11762.16|11762.16|11761.84|11761.84|11762.28|11762.28|11761.84|11761.84|0
1607335380000|2020-12-07 10:03:00|11761.94|11761.94|11760.3|11760.3|11761.94|11761.94|11760.3|11760.3|0
1607335400000|2020-12-07 10:03:20|11760.06|11760.06|11758.78|11758.78|11760.06|11760.06|11758.78|11758.78|0
1607335410000|2020-12-07 10:03:30|11759.07|11759.07|11758.4|11758.4|11759.07|11759.07|11758.4|11758.4|0
1607335420000|2020-12-07 10:03:40|11758.28|11758.28|11758.74|11758.74|11758.74|11758.74|11758.28|11758.28|0
1607335430000|2020-12-07 10:03:50|11758.62|11758.62|11758.87|11758.87|11758.87|11758.87|11758.54|11758.54|0
1607335440000|2020-12-07 10:04:00|11758.94|11758.94|11759.17|11759.17|11759.17|11759.17|11758.94|11758.94|0
1607335460000|2020-12-07 10:04:20|11758.35|11758.35|11759.17|11759.17|11759.17|11759.17|11758.35|11758.35|0
1607335470000|2020-12-07 10:04:30|11760.11|11760.11|11760.4|11760.4|11760.4|11760.4|11760.11|11760.11|0
1607335480000|2020-12-07 10:04:40|11760.25|11760.25|11760.25|11760.25|11760.25|11760.25|11760.25|11760.25|0
1607335500000|2020-12-07 10:05:00|11760.49|11760.49|11760.49|11760.49|11760.49|11760.49|11760.49|11760.49|0
1607335520000|2020-12-07 10:05:20|11760.62|11760.62|11760.86|11760.86|11760.86|11760.86|11760.62|11760.62|0
1607335540000|2020-12-07 10:05:40|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|0
1607335550000|2020-12-07 10:05:50|11761.31|11761.31|11760.37|11760.37|11761.31|11761.31|11760.37|11760.37|0
1607335560000|2020-12-07 10:06:00|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|0
1607335570000|2020-12-07 10:06:10|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|0
1607335580000|2020-12-07 10:06:20|11759.66|11759.66|11759.66|11759.66|11759.66|11759.66|11759.66|11759.66|0
1607335590000|2020-12-07 10:06:30|11759.55|11759.55|11760.27|11760.27|11760.51|11760.51|11759.55|11759.55|0
1607335600000|2020-12-07 10:06:40|11759.65|11759.65|11759.29|11759.29|11759.65|11759.65|11759.29|11759.29|0
1607335610000|2020-12-07 10:06:50|11759.17|11759.17|11760.04|11760.04|11760.04|11760.04|11759.17|11759.17|0
1607335620000|2020-12-07 10:07:00|11760.17|11760.17|11760.79|11760.79|11760.79|11760.79|11760.17|11760.17|0
1607335630000|2020-12-07 10:07:10|11761.15|11761.15|11760.39|11760.39|11761.15|11761.15|11760.39|11760.39|0
1607335640000|2020-12-07 10:07:20|11760.2|11760.2|11760.87|11760.87|11760.95|11760.95|11760.05|11760.05|0
1607335650000|2020-12-07 10:07:30|11761.62|11761.62|11764.26|11764.26|11764.26|11764.26|11761.62|11761.62|0
1607335660000|2020-12-07 10:07:40|11764.55|11764.55|11764.55|11764.55|11764.55|11764.55|11764.55|11764.55|0
1607335670000|2020-12-07 10:07:50|11764.28|11764.28|11764.66|11764.66|11764.66|11764.66|11764.28|11764.28|0
1607335680000|2020-12-07 10:08:00|11764.9|11764.9|11766.34|11766.34|11766.34|11766.34|11764.9|11764.9|0
1607335690000|2020-12-07 10:08:10|11767.16|11767.16|11767.16|11767.16|11767.16|11767.16|11767.16|11767.16|0
1607335720000|2020-12-07 10:08:40|11767.07|11767.07|11766.61|11766.61|11767.07|11767.07|11766.61|11766.61|0
1607335740000|2020-12-07 10:09:00|11766.27|11766.27|11766.27|11766.27|11766.27|11766.27|11766.27|11766.27|0
1607335750000|2020-12-07 10:09:10|11767.12|11767.12|11768.31|11768.31|11768.31|11768.31|11767.12|11767.12|0
1607335760000|2020-12-07 10:09:20|11767.97|11767.97|11767.63|11767.63|11767.97|11767.97|11766.95|11766.95|0
1607335770000|2020-12-07 10:09:30|11767.43|11767.43|11766.79|11766.79|11767.94|11767.94|11766.79|11766.79|0
1607335780000|2020-12-07 10:09:40|11766.6|11766.6|11767.11|11767.11|11767.11|11767.11|11766.6|11766.6|0
1607335790000|2020-12-07 10:09:50|11767.45|11767.45|11767.02|11767.02|11767.48|11767.48|11767.02|11767.02|0
1607335800000|2020-12-07 10:10:00|11766.73|11766.73|11766.49|11766.49|11766.74|11766.74|11766.13|11766.13|0
1607335810000|2020-12-07 10:10:10|11766.26|11766.26|11766.25|11766.25|11766.8|11766.8|11766.01|11766.01|0
1607335820000|2020-12-07 10:10:20|11765.67|11765.67|11765.45|11765.45|11765.68|11765.68|11764.74|11764.74|0
1607335830000|2020-12-07 10:10:30|11765.69|11765.69|11765.44|11765.44|11766.03|11766.03|11765.44|11765.44|0
1607335840000|2020-12-07 10:10:40|11765.56|11765.56|11765.83|11765.83|11765.83|11765.83|11765.56|11765.56|0
1607335850000|2020-12-07 10:10:50|11766.06|11766.06|11766.3|11766.3|11766.53|11766.53|11766.06|11766.06|0
1607335860000|2020-12-07 10:11:00|11766.56|11766.56|11766.56|11766.56|11766.56|11766.56|11766.56|11766.56|0
1607335870000|2020-12-07 10:11:10|11766.9|11766.9|11770.77|11770.77|11770.77|11770.77|11766.9|11766.9|0
1607335880000|2020-12-07 10:11:20|11770.92|11770.92|11774.21|11774.21|11774.21|11774.21|11770.92|11770.92|0
1607335890000|2020-12-07 10:11:30|11775.03|11775.03|11775.03|11775.03|11775.03|11775.03|11775.03|11775.03|0
1607335900000|2020-12-07 10:11:40|11774.83|11774.83|11775.31|11775.31|11775.31|11775.31|11774.7|11774.7|0
1607335910000|2020-12-07 10:11:50|11775.43|11775.43|11775.04|11775.04|11775.43|11775.43|11774.8|11774.8|0
1607335930000|2020-12-07 10:12:10|11775.38|11775.38|11773.9|11773.9|11775.55|11775.55|11773.08|11773.08|0
1607335940000|2020-12-07 10:12:20|11774.14|11774.14|11774.14|11774.14|11774.14|11774.14|11774.14|11774.14|0
1607335950000|2020-12-07 10:12:30|11773.99|11773.99|11773.02|11773.02|11774.5|11774.5|11773.02|11773.02|0
1607335960000|2020-12-07 10:12:40|11772.92|11772.92|11773.38|11773.38|11773.74|11773.74|11772.92|11772.92|0
1607335970000|2020-12-07 10:12:50|11774.2|11774.2|11774.44|11774.44|11774.44|11774.44|11774.2|11774.2|0
1607335980000|2020-12-07 10:13:00|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|0
1607336000000|2020-12-07 10:13:20|11774.67|11774.67|11776.71|11776.71|11777.14|11777.14|11774.67|11774.67|0
1607336010000|2020-12-07 10:13:30|11776.63|11776.63|11775.17|11775.17|11776.63|11776.63|11774.87|11774.87|0
1607336020000|2020-12-07 10:13:40|11775|11775|11775.51|11775.51|11775.68|11775.68|11775|11775|0
1607336030000|2020-12-07 10:13:50|11776.02|11776.02|11774.94|11774.94|11776.36|11776.36|11774.94|11774.94|0
1607336040000|2020-12-07 10:14:00|11774.6|11774.6|11773.18|11773.18|11774.6|11774.6|11773.18|11773.18|0
1607336050000|2020-12-07 10:14:10|11773.04|11773.04|11773.75|11773.75|11773.87|11773.87|11773.04|11773.04|0
1607336060000|2020-12-07 10:14:20|11772.92|11772.92|11773.7|11773.7|11773.7|11773.7|11772.06|11772.06|0
1607336070000|2020-12-07 10:14:30|11773.53|11773.53|11773.4|11773.4|11773.53|11773.53|11773.4|11773.4|0
1607336080000|2020-12-07 10:14:40|11773.33|11773.33|11774.98|11774.98|11774.98|11774.98|11773.33|11773.33|0
1607336090000|2020-12-07 10:14:50|11773.33|11773.33|11771.97|11771.97|11773.33|11773.33|11771.22|11771.22|0
1607336100000|2020-12-07 10:15:00|11771.15|11771.15|11772.4|11772.4|11772.4|11772.4|11771.15|11771.15|0
1607336110000|2020-12-07 10:15:10|11772.25|11772.25|11771.69|11771.69|11772.25|11772.25|11771.69|11771.69|0
1607336120000|2020-12-07 10:15:20|11771.31|11771.31|11773.01|11773.01|11774.32|11774.32|11771.31|11771.31|0
1607336130000|2020-12-07 10:15:30|11772.87|11772.87|11773.27|11773.27|11773.27|11773.27|11772.87|11772.87|0
1607336140000|2020-12-07 10:15:40|11773.12|11773.12|11773.08|11773.08|11773.26|11773.26|11773.02|11773.02|0
1607336150000|2020-12-07 10:15:50|11773.15|11773.15|11773.42|11773.42|11773.48|11773.48|11773.15|11773.15|0
1607336160000|2020-12-07 10:16:00|11773.54|11773.54|11773.42|11773.42|11773.54|11773.54|11773.42|11773.42|0
1607336170000|2020-12-07 10:16:10|11773.65|11773.65|11773.65|11773.65|11773.65|11773.65|11773.65|11773.65|0
1607336180000|2020-12-07 10:16:20|11773.84|11773.84|11773.61|11773.61|11773.84|11773.84|11773.61|11773.61|0
1607336190000|2020-12-07 10:16:30|11773.95|11773.95|11774.84|11774.84|11774.84|11774.84|11773.87|11773.87|0
1607336200000|2020-12-07 10:16:40|11775.08|11775.08|11775.12|11775.12|11775.36|11775.36|11774.65|11774.65|0
1607336210000|2020-12-07 10:16:50|11775.31|11775.31|11775.75|11775.75|11775.75|11775.75|11775.12|11775.12|0
1607336220000|2020-12-07 10:17:00|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|0
1607336240000|2020-12-07 10:17:20|11776.71|11776.71|11776.47|11776.47|11776.71|11776.71|11776.47|11776.47|0
1607336250000|2020-12-07 10:17:30|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|0
1607336260000|2020-12-07 10:17:40|11777.46|11777.46|11777.46|11777.46|11777.46|11777.46|11777.46|11777.46|0
1607336280000|2020-12-07 10:18:00|11777.59|11777.59|11778.28|11778.28|11778.28|11778.28|11777.46|11777.46|0
1607336290000|2020-12-07 10:18:10|11778.55|11778.55|11778.89|11778.89|11779.23|11779.23|11778.55|11778.55|0
1607336300000|2020-12-07 10:18:20|11778.55|11778.55|11778.67|11778.67|11778.67|11778.67|11778.55|11778.55|0
1607336310000|2020-12-07 10:18:30|11778.55|11778.55|11780.17|11780.17|11781.18|11781.18|11778.55|11778.55|0
1607336320000|2020-12-07 10:18:40|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|0
1607336340000|2020-12-07 10:19:00|11779.74|11779.74|11779.57|11779.57|11779.74|11779.74|11779.57|11779.57|0
1607336350000|2020-12-07 10:19:10|11779.86|11779.86|11780.16|11780.16|11780.28|11780.28|11779.86|11779.86|0
1607336360000|2020-12-07 10:19:20|11780.1|11780.1|11781.28|11781.28|11781.28|11781.28|11780.1|11780.1|0
1607336370000|2020-12-07 10:19:30|11782.93|11782.93|11783.53|11783.53|11783.53|11783.53|11782.93|11782.93|0
1607336380000|2020-12-07 10:19:40|11783.19|11783.19|11783.57|11783.57|11783.57|11783.57|11783.19|11783.19|0
1607336390000|2020-12-07 10:19:50|11784.39|11784.39|11783.39|11783.39|11784.39|11784.39|11782.99|11782.99|0
1607336400000|2020-12-07 10:20:00|11783.63|11783.63|11783.96|11783.96|11783.96|11783.96|11783.63|11783.63|0
1607336410000|2020-12-07 10:20:10|11784.54|11784.54|11784.82|11784.82|11784.82|11784.82|11784.48|11784.48|0
1607336430000|2020-12-07 10:20:30|11783.17|11783.17|11783.17|11783.17|11783.17|11783.17|11783.17|11783.17|0
1607336450000|2020-12-07 10:20:50|11784.04|11784.04|11785.08|11785.08|11785.08|11785.08|11784.04|11784.04|0
1607336460000|2020-12-07 10:21:00|11785.21|11785.21|11786.83|11786.83|11786.83|11786.83|11785.13|11785.13|0
1607336480000|2020-12-07 10:21:20|11787.21|11787.21|11787.14|11787.14|11787.21|11787.21|11787.02|11787.02|0
1607336490000|2020-12-07 10:21:30|11786.85|11786.85|11786.85|11786.85|11786.85|11786.85|11786.85|11786.85|0
1607336500000|2020-12-07 10:21:40|11787.67|11787.67|11788.77|11788.77|11788.91|11788.91|11787.67|11787.67|0
1607336510000|2020-12-07 10:21:50|11789.6|11789.6|11791.23|11791.23|11791.23|11791.23|11789.6|11789.6|0
1607336520000|2020-12-07 10:22:00|11790.85|11790.85|11790.98|11790.98|11790.98|11790.98|11790.85|11790.85|0
1607336530000|2020-12-07 10:22:10|11790.54|11790.54|11792.19|11792.19|11792.19|11792.19|11790.54|11790.54|0
1607336540000|2020-12-07 10:22:20|11793.01|11793.01|11793.01|11793.01|11793.01|11793.01|11793.01|11793.01|0
1607336550000|2020-12-07 10:22:30|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|0
1607336560000|2020-12-07 10:22:40|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|0
1607336570000|2020-12-07 10:22:50|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|0
1607336580000|2020-12-07 10:23:00|11793.16|11793.16|11793.16|11793.16|11793.16|11793.16|11793.16|11793.16|0
1607336590000|2020-12-07 10:23:10|11793.02|11793.02|11792.17|11792.17|11793.02|11793.02|11792.17|11792.17|0
1607336600000|2020-12-07 10:23:20|11791.93|11791.93|11792.13|11792.13|11792.13|11792.13|11791.93|11791.93|0
1607336610000|2020-12-07 10:23:30|11792.35|11792.35|11792.47|11792.47|11792.47|11792.47|11792.35|11792.35|0
1607336620000|2020-12-07 10:23:40|11792.76|11792.76|11792.42|11792.42|11792.76|11792.76|11792.42|11792.42|0
1607336630000|2020-12-07 10:23:50|11792.62|11792.62|11793.36|11793.36|11793.36|11793.36|11792.42|11792.42|0
1607336640000|2020-12-07 10:24:00|11793.47|11793.47|11792.81|11792.81|11793.47|11793.47|11792.81|11792.81|0
1607336650000|2020-12-07 10:24:10|11793|11793|11792.65|11792.65|11793|11793|11792.65|11792.65|0
1607336670000|2020-12-07 10:24:30|11792.75|11792.75|11792.88|11792.88|11792.88|11792.88|11792.51|11792.51|0
1607336680000|2020-12-07 10:24:40|11792.65|11792.65|11792.18|11792.18|11792.65|11792.65|11792.18|11792.18|0
1607336690000|2020-12-07 10:24:50|11791.84|11791.84|11792.55|11792.55|11792.55|11792.55|11791.84|11791.84|0
1607336700000|2020-12-07 10:25:00|11792.21|11792.21|11792.09|11792.09|11792.32|11792.32|11792.09|11792.09|0
1607336720000|2020-12-07 10:25:20|11792.03|11792.03|11792.13|11792.13|11792.13|11792.13|11791.79|11791.79|0
1607336740000|2020-12-07 10:25:40|11792.27|11792.27|11792|11792|11792.27|11792.27|11792|11792|0
1607336750000|2020-12-07 10:25:50|11791.89|11791.89|11790.69|11790.69|11792.51|11792.51|11790.25|11790.25|0
1607336770000|2020-12-07 10:26:10|11790.93|11790.93|11790.97|11790.97|11791.16|11791.16|11790.93|11790.93|0
1607336790000|2020-12-07 10:26:30|11790.8|11790.8|11790.8|11790.8|11790.8|11790.8|11790.8|11790.8|0
1607336830000|2020-12-07 10:27:10|11791.03|11791.03|11791.03|11791.03|11791.03|11791.03|11791.03|11791.03|0
1607336840000|2020-12-07 10:27:20|11790.95|11790.95|11790.95|11790.95|11790.95|11790.95|11790.95|11790.95|0
1607336850000|2020-12-07 10:27:30|11790.67|11790.67|11789.11|11789.11|11790.67|11790.67|11789.11|11789.11|0
1607336860000|2020-12-07 10:27:40|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|0
1607336870000|2020-12-07 10:27:50|11787.8|11787.8|11787.75|11787.75|11787.8|11787.8|11787.75|11787.75|0
1607336880000|2020-12-07 10:28:00|11787.82|11787.82|11787.94|11787.94|11787.94|11787.94|11787.65|11787.65|0
1607336900000|2020-12-07 10:28:20|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|0
1607336910000|2020-12-07 10:28:30|11789.26|11789.26|11790.5|11790.5|11790.5|11790.5|11789.26|11789.26|0
1607336920000|2020-12-07 10:28:40|11790.16|11790.16|11790.16|11790.16|11790.16|11790.16|11790.16|11790.16|0
1607336930000|2020-12-07 10:28:50|11789.8|11789.8|11790|11790|11790.06|11790.06|11789.8|11789.8|0
1607336960000|2020-12-07 10:29:20|11789.62|11789.62|11789.84|11789.84|11789.91|11789.91|11789.62|11789.62|0
1607336970000|2020-12-07 10:29:30|11790.01|11790.01|11789.93|11789.93|11790.01|11790.01|11789.93|11789.93|0
1607336980000|2020-12-07 10:29:40|11789.84|11789.84|11789.84|11789.84|11789.84|11789.84|11789.84|11789.84|0
1607336990000|2020-12-07 10:29:50|11790.08|11790.08|11789.38|11789.38|11790.31|11790.31|11789.38|11789.38|0
1607337000000|2020-12-07 10:30:00|11789.09|11789.09|11788.99|11788.99|11789.09|11789.09|11788.99|11788.99|0
1607337010000|2020-12-07 10:30:10|11789.12|11789.12|11789.11|11789.11|11789.12|11789.12|11788.77|11788.77|0
1607337020000|2020-12-07 10:30:20|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|0
1607337030000|2020-12-07 10:30:30|11789|11789|11789.51|11789.51|11789.6|11789.6|11789|11789|0
1607337040000|2020-12-07 10:30:40|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|0
1607337050000|2020-12-07 10:30:50|11789.94|11789.94|11789.27|11789.27|11789.94|11789.94|11789.27|11789.27|0
1607337060000|2020-12-07 10:31:00|11789.2|11789.2|11788.73|11788.73|11789.2|11789.2|11788.73|11788.73|0
1607337070000|2020-12-07 10:31:10|11788.58|11788.58|11787.86|11787.86|11788.58|11788.58|11787.57|11787.57|0
1607337090000|2020-12-07 10:31:30|11787.2|11787.2|11785.75|11785.75|11787.2|11787.2|11785.75|11785.75|0
1607337100000|2020-12-07 10:31:40|11785.13|11785.13|11784.74|11784.74|11785.13|11785.13|11784.57|11784.57|0
1607337110000|2020-12-07 10:31:50|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|0
1607337120000|2020-12-07 10:32:00|11784.51|11784.51|11784.98|11784.98|11785.71|11785.71|11784.36|11784.36|0
1607337130000|2020-12-07 10:32:10|11784.8|11784.8|11785.3|11785.3|11785.3|11785.3|11784.67|11784.67|0
1607337140000|2020-12-07 10:32:20|11785.77|11785.77|11784.95|11784.95|11785.77|11785.77|11784.95|11784.95|0
1607337150000|2020-12-07 10:32:30|11784.61|11784.61|11785.08|11785.08|11785.08|11785.08|11784.61|11784.61|0
1607337160000|2020-12-07 10:32:40|11786.95|11786.95|11787.01|11787.01|11787.01|11787.01|11786.95|11786.95|0
1607337170000|2020-12-07 10:32:50|11786.83|11786.83|11787.31|11787.31|11787.31|11787.31|11786.83|11786.83|0
1607337180000|2020-12-07 10:33:00|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|11786.28|11786.28|0
1607337190000|2020-12-07 10:33:10|11786.28|11786.28|11785.78|11785.78|11786.28|11786.28|11785.78|11785.78|0
1607337210000|2020-12-07 10:33:30|11785.51|11785.51|11785.34|11785.34|11785.51|11785.51|11785.34|11785.34|0
1607337220000|2020-12-07 10:33:40|11785.05|11785.05|11784.95|11784.95|11785.05|11785.05|11784.95|11784.95|0
1607337230000|2020-12-07 10:33:50|11784.68|11784.68|11783.9|11783.9|11784.75|11784.75|11783.9|11783.9|0
1607337240000|2020-12-07 10:34:00|11784.13|11784.13|11784.13|11784.13|11784.13|11784.13|11784.13|11784.13|0
1607337260000|2020-12-07 10:34:20|11783.77|11783.77|11783.77|11783.77|11783.77|11783.77|11783.77|11783.77|0
1607337270000|2020-12-07 10:34:30|11783.53|11783.53|11783.72|11783.72|11783.72|11783.72|11783.3|11783.3|0
1607337280000|2020-12-07 10:34:40|11783.84|11783.84|11783.83|11783.83|11783.84|11783.84|11783.49|11783.49|0
1607337290000|2020-12-07 10:34:50|11782.18|11782.18|11782.18|11782.18|11782.18|11782.18|11782.18|11782.18|0
1607337300000|2020-12-07 10:35:00|11782.09|11782.09|11781.61|11781.61|11782.09|11782.09|11781.61|11781.61|0
1607337320000|2020-12-07 10:35:20|11781.42|11781.42|11780.6|11780.6|11781.42|11781.42|11780.6|11780.6|0
1607337330000|2020-12-07 10:35:30|11780.36|11780.36|11779.66|11779.66|11780.36|11780.36|11779.66|11779.66|0
1607337350000|2020-12-07 10:35:50|11780.13|11780.13|11781.15|11781.15|11781.15|11781.15|11780.13|11780.13|0
1607337370000|2020-12-07 10:36:10|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|11781.34|0
1607337390000|2020-12-07 10:36:30|11782.99|11782.99|11783.05|11783.05|11783.67|11783.67|11782.99|11782.99|0
1607337400000|2020-12-07 10:36:40|11782.43|11782.43|11781.81|11781.81|11782.43|11782.43|11781.18|11781.18|0
1607337420000|2020-12-07 10:37:00|11781.12|11781.12|11781.64|11781.64|11781.64|11781.64|11780.95|11780.95|0
1607337430000|2020-12-07 10:37:10|11781.98|11781.98|11782.71|11782.71|11782.71|11782.71|11781.98|11781.98|0
1607337440000|2020-12-07 10:37:20|11782.98|11782.98|11783.17|11783.17|11783.17|11783.17|11782.98|11782.98|0
1607337450000|2020-12-07 10:37:30|11783.04|11783.04|11782.57|11782.57|11783.04|11783.04|11782.57|11782.57|0
1607337470000|2020-12-07 10:37:50|11782.81|11782.81|11782.57|11782.57|11782.81|11782.81|11782.57|11782.57|0
1607337480000|2020-12-07 10:38:00|11782.44|11782.44|11782.55|11782.55|11782.99|11782.99|11782.44|11782.44|0
1607337490000|2020-12-07 10:38:10|11782|11782|11782|11782|11782.17|11782.17|11782|11782|0
1607337500000|2020-12-07 10:38:20|11782.83|11782.83|11781.71|11781.71|11782.83|11782.83|11781.71|11781.71|0
1607337520000|2020-12-07 10:38:40|11781.54|11781.54|11781.2|11781.2|11781.54|11781.54|11781.2|11781.2|0
1607337530000|2020-12-07 10:38:50|11781.08|11781.08|11781.08|11781.08|11781.08|11781.08|11781.08|11781.08|0
1607337540000|2020-12-07 10:39:00|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|0
1607337550000|2020-12-07 10:39:10|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|0
1607337560000|2020-12-07 10:39:20|11782.5|11782.5|11782.5|11782.5|11782.5|11782.5|11782.5|11782.5|0
1607337570000|2020-12-07 10:39:30|11782.41|11782.41|11781.77|11781.77|11782.41|11782.41|11781.77|11781.77|0
1607337580000|2020-12-07 10:39:40|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|0
1607337590000|2020-12-07 10:39:50|11781.47|11781.47|11781.47|11781.47|11781.47|11781.47|11781.47|11781.47|0
1607337600000|2020-12-07 10:40:00|11782.29|11782.29|11784.17|11784.17|11784.17|11784.17|11782.29|11782.29|0
1607337630000|2020-12-07 10:40:30|11784.46|11784.46|11784.46|11784.46|11784.46|11784.46|11784.46|11784.46|0
1607337640000|2020-12-07 10:40:40|11784.65|11784.65|11783|11783|11784.65|11784.65|11783|11783|0
1607337650000|2020-12-07 10:40:50|11782.66|11782.66|11782.66|11782.66|11782.66|11782.66|11782.66|11782.66|0
1607337670000|2020-12-07 10:41:10|11783|11783|11783|11783|11783|11783|11783|11783|0
1607337680000|2020-12-07 10:41:20|11782.77|11782.77|11783.27|11783.27|11783.27|11783.27|11782.58|11782.58|0
1607337710000|2020-12-07 10:41:50|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|0
1607337720000|2020-12-07 10:42:00|11783.84|11783.84|11783.73|11783.73|11783.96|11783.96|11783.73|11783.73|0
1607337730000|2020-12-07 10:42:10|11783.39|11783.39|11783.39|11783.39|11783.62|11783.62|11783.39|11783.39|0
1607337740000|2020-12-07 10:42:20|11783.65|11783.65|11783.39|11783.39|11783.65|11783.65|11783.39|11783.39|0
1607337770000|2020-12-07 10:42:50|11783.91|11783.91|11783.75|11783.75|11783.91|11783.91|11783.65|11783.65|0
1607337780000|2020-12-07 10:43:00|11782.5|11782.5|11782.5|11782.5|11782.5|11782.5|11782.5|11782.5|0
1607337790000|2020-12-07 10:43:10|11782.36|11782.36|11783.21|11783.21|11783.21|11783.21|11782.36|11782.36|0
1607337800000|2020-12-07 10:43:20|11783.45|11783.45|11782.82|11782.82|11783.45|11783.45|11782.7|11782.7|0
1607337810000|2020-12-07 10:43:30|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|11782.75|0
1607337820000|2020-12-07 10:43:40|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|0
1607337830000|2020-12-07 10:43:50|11782.85|11782.85|11782.75|11782.75|11782.85|11782.85|11782.75|11782.75|0
1607337840000|2020-12-07 10:44:00|11784.62|11784.62|11785.76|11785.76|11785.76|11785.76|11784.62|11784.62|0
1607337850000|2020-12-07 10:44:10|11785.93|11785.93|11785.11|11785.11|11786.1|11786.1|11785.11|11785.11|0
1607337860000|2020-12-07 10:44:20|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|0
1607337870000|2020-12-07 10:44:30|11785.2|11785.2|11784.58|11784.58|11785.2|11785.2|11784.58|11784.58|0
1607337880000|2020-12-07 10:44:40|11784.41|11784.41|11784.29|11784.29|11784.52|11784.52|11784.29|11784.29|0
1607337900000|2020-12-07 10:45:00|11784.43|11784.43|11784.43|11784.43|11784.43|11784.43|11784.43|11784.43|0
1607337910000|2020-12-07 10:45:10|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|0
1607337920000|2020-12-07 10:45:20|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|0
1607337930000|2020-12-07 10:45:30|11783.27|11783.27|11783.75|11783.75|11783.75|11783.75|11783.27|11783.27|0
1607337940000|2020-12-07 10:45:40|11783.63|11783.63|11783.21|11783.21|11783.9|11783.9|11783.04|11783.04|0
1607337950000|2020-12-07 10:45:50|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|0
1607337960000|2020-12-07 10:46:00|11783.77|11783.77|11783.65|11783.65|11783.77|11783.77|11783.65|11783.65|0
1607337970000|2020-12-07 10:46:10|11783.82|11783.82|11784.02|11784.02|11784.02|11784.02|11783.82|11783.82|0
1607337980000|2020-12-07 10:46:20|11784.39|11784.39|11784.03|11784.03|11784.39|11784.39|11784.03|11784.03|0
1607338000000|2020-12-07 10:46:40|11784.65|11784.65|11783.59|11783.59|11784.65|11784.65|11783.59|11783.59|0
1607338010000|2020-12-07 10:46:50|11783.45|11783.45|11783.42|11783.42|11783.56|11783.56|11783.42|11783.42|0
1607338020000|2020-12-07 10:47:00|11783.59|11783.59|11782.47|11782.47|11783.59|11783.59|11782.47|11782.47|0
1607338060000|2020-12-07 10:47:40|11780|11780|11779.86|11779.86|11780|11780|11779.86|11779.86|0
1607338070000|2020-12-07 10:47:50|11780.03|11780.03|11780.03|11780.03|11780.27|11780.27|11780.03|11780.03|0
1607338080000|2020-12-07 10:48:00|11779.8|11779.8|11779.1|11779.1|11779.8|11779.8|11779.1|11779.1|0
1607338090000|2020-12-07 10:48:10|11779.23|11779.23|11779.06|11779.06|11779.23|11779.23|11779.06|11779.06|0
1607338110000|2020-12-07 10:48:30|11779.53|11779.53|11780.47|11780.47|11781.29|11781.29|11779.53|11779.53|0
1607338130000|2020-12-07 10:48:50|11780.57|11780.57|11780.8|11780.8|11780.8|11780.8|11780.57|11780.57|0
1607338140000|2020-12-07 10:49:00|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|11781.04|0
1607338150000|2020-12-07 10:49:10|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|0
1607338160000|2020-12-07 10:49:20|11781.21|11781.21|11781.21|11781.21|11781.21|11781.21|11781.21|11781.21|0
1607338170000|2020-12-07 10:49:30|11781.45|11781.45|11781.62|11781.62|11781.62|11781.62|11781.45|11781.45|0
1607338180000|2020-12-07 10:49:40|11781.53|11781.53|11779.8|11779.8|11781.53|11781.53|11779.8|11779.8|0
1607338190000|2020-12-07 10:49:50|11780.38|11780.38|11780.38|11780.38|11780.38|11780.38|11780.38|11780.38|0
1607338200000|2020-12-07 10:50:00|11780.09|11780.09|11779.85|11779.85|11780.09|11780.09|11779.85|11779.85|0
1607338220000|2020-12-07 10:50:20|11779.56|11779.56|11779.33|11779.33|11779.56|11779.56|11779.33|11779.33|0
1607338230000|2020-12-07 10:50:30|11779.21|11779.21|11778.42|11778.42|11779.21|11779.21|11778.09|11778.09|0
1607338240000|2020-12-07 10:50:40|11778.35|11778.35|11777.13|11777.13|11778.42|11778.42|11777.13|11777.13|0
1607338250000|2020-12-07 10:50:50|11776.51|11776.51|11775.11|11775.11|11776.51|11776.51|11775.11|11775.11|0
1607338260000|2020-12-07 10:51:00|11774.88|11774.88|11774.57|11774.57|11774.88|11774.88|11774.4|11774.4|0
1607338270000|2020-12-07 10:51:10|11774.43|11774.43|11775|11775|11775|11775|11774.43|11774.43|0
1607338280000|2020-12-07 10:51:20|11775.27|11775.27|11775.27|11775.27|11775.27|11775.27|11775.27|11775.27|0
1607338290000|2020-12-07 10:51:30|11773.62|11773.62|11774.44|11774.44|11774.44|11774.44|11773.62|11773.62|0
1607338300000|2020-12-07 10:51:40|11774.68|11774.68|11774.6|11774.6|11774.68|11774.68|11774.34|11774.34|0
1607338320000|2020-12-07 10:52:00|11775.31|11775.31|11775.31|11775.31|11775.31|11775.31|11775.31|11775.31|0
1607338330000|2020-12-07 10:52:10|11775.45|11775.45|11775.45|11775.45|11775.45|11775.45|11775.45|11775.45|0
1607338340000|2020-12-07 10:52:20|11776.28|11776.28|11776.28|11776.28|11776.28|11776.28|11776.28|11776.28|0
1607338350000|2020-12-07 10:52:30|11776.51|11776.51|11776.51|11776.51|11776.51|11776.51|11776.51|11776.51|0
1607338370000|2020-12-07 10:52:50|11776.23|11776.23|11777.25|11777.25|11777.25|11777.25|11775.89|11775.89|0
1607338380000|2020-12-07 10:53:00|11777.37|11777.37|11777.2|11777.2|11777.37|11777.37|11777.2|11777.2|0
1607338390000|2020-12-07 10:53:10|11777.47|11777.47|11778.35|11778.35|11778.73|11778.73|11777.47|11777.47|0
1607338400000|2020-12-07 10:53:20|11778.06|11778.06|11777.84|11777.84|11778.26|11778.26|11777.84|11777.84|0
1607338410000|2020-12-07 10:53:30|11778.03|11778.03|11777.92|11777.92|11778.03|11778.03|11777.92|11777.92|0
1607338420000|2020-12-07 10:53:40|11777.85|11777.85|11776.75|11776.75|11777.85|11777.85|11776.75|11776.75|0
1607338430000|2020-12-07 10:53:50|11776.28|11776.28|11775.74|11775.74|11776.41|11776.41|11775.74|11775.74|0
1607338440000|2020-12-07 10:54:00|11775.97|11775.97|11776.33|11776.33|11776.33|11776.33|11775.97|11775.97|0
1607338460000|2020-12-07 10:54:20|11776.18|11776.18|11777.24|11777.24|11777.24|11777.24|11776.18|11776.18|0
1607338470000|2020-12-07 10:54:30|11777.01|11777.01|11777.01|11777.01|11777.01|11777.01|11777.01|11777.01|0
1607338490000|2020-12-07 10:54:50|11776.84|11776.84|11775.87|11775.87|11776.84|11776.84|11775.87|11775.87|0
1607338500000|2020-12-07 10:55:00|11775.74|11775.74|11776.41|11776.41|11776.48|11776.48|11775.74|11775.74|0
1607338510000|2020-12-07 10:55:10|11776.32|11776.32|11776.05|11776.05|11776.32|11776.32|11776.05|11776.05|0
1607338520000|2020-12-07 10:55:20|11775.95|11775.95|11775.86|11775.86|11775.95|11775.95|11775.86|11775.86|0
1607338530000|2020-12-07 10:55:30|11775.79|11775.79|11775.45|11775.45|11775.79|11775.79|11775.45|11775.45|0
1607338540000|2020-12-07 10:55:40|11776.27|11776.27|11776.86|11776.86|11777.1|11777.1|11776.27|11776.27|0
1607338550000|2020-12-07 10:55:50|11775.86|11775.86|11774.58|11774.58|11775.86|11775.86|11774.58|11774.58|0
1607338560000|2020-12-07 10:56:00|11774.49|11774.49|11774.78|11774.78|11774.78|11774.78|11774.49|11774.49|0
1607338570000|2020-12-07 10:56:10|11774.97|11774.97|11775.81|11775.81|11775.81|11775.81|11774.68|11774.68|0
1607338580000|2020-12-07 10:56:20|11775.88|11775.88|11775.88|11775.88|11775.88|11775.88|11775.88|11775.88|0
1607338590000|2020-12-07 10:56:30|11776|11776|11775.17|11775.17|11776|11776|11775.03|11775.03|0
1607338600000|2020-12-07 10:56:40|11775.34|11775.34|11773.72|11773.72|11775.56|11775.56|11773.72|11773.72|0
1607338610000|2020-12-07 10:56:50|11773.62|11773.62|11773.43|11773.43|11773.99|11773.99|11773.17|11773.17|0
1607338620000|2020-12-07 10:57:00|11773.04|11773.04|11773.42|11773.42|11773.52|11773.52|11772.7|11772.7|0
1607338630000|2020-12-07 10:57:10|11772.18|11772.18|11772.24|11772.24|11772.8|11772.8|11772.18|11772.18|0
1607338640000|2020-12-07 10:57:20|11772.05|11772.05|11771.8|11771.8|11772.05|11772.05|11771.67|11771.67|0
1607338650000|2020-12-07 10:57:30|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|0
1607338660000|2020-12-07 10:57:40|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|11771.7|11771.7|0
1607338670000|2020-12-07 10:57:50|11771.51|11771.51|11769.25|11769.25|11771.51|11771.51|11769.25|11769.25|0
1607338680000|2020-12-07 10:58:00|11769.49|11769.49|11769.49|11769.49|11769.49|11769.49|11769.49|11769.49|0
1607338690000|2020-12-07 10:58:10|11769.37|11769.37|11769.37|11769.37|11769.37|11769.37|11769.37|11769.37|0
1607338700000|2020-12-07 10:58:20|11769.07|11769.07|11769.63|11769.63|11769.75|11769.75|11769.07|11769.07|0
1607338710000|2020-12-07 10:58:30|11769.57|11769.57|11769.57|11769.57|11769.57|11769.57|11769.57|11769.57|0
1607338720000|2020-12-07 10:58:40|11767.92|11767.92|11765.66|11765.66|11767.92|11767.92|11765.66|11765.66|0
1607338730000|2020-12-07 10:58:50|11765.4|11765.4|11765.8|11765.8|11765.8|11765.8|11765.25|11765.25|0
1607338740000|2020-12-07 10:59:00|11765.42|11765.42|11765.49|11765.49|11765.49|11765.49|11765.42|11765.42|0
1607338750000|2020-12-07 10:59:10|11765.25|11765.25|11764.68|11764.68|11765.25|11765.25|11764.68|11764.68|0
1607338760000|2020-12-07 10:59:20|11764.51|11764.51|11764.1|11764.1|11764.51|11764.51|11764.1|11764.1|0
1607338770000|2020-12-07 10:59:30|11763.93|11763.93|11764.31|11764.31|11764.31|11764.31|11763.93|11763.93|0
1607338780000|2020-12-07 10:59:40|11764.07|11764.07|11761.45|11761.45|11764.58|11764.58|11761.45|11761.45|0
1607338790000|2020-12-07 10:59:50|11761.36|11761.36|11758.93|11758.93|11761.36|11761.36|11758.93|11758.93|0
1607338800000|2020-12-07 11:00:00|11759.51|11759.51|11761.47|11761.47|11761.99|11761.99|11758.13|11758.13|0
1607338810000|2020-12-07 11:00:10|11761.83|11761.83|11762.06|11762.06|11762.06|11762.06|11761.72|11761.72|0
1607338830000|2020-12-07 11:00:30|11763.7|11763.7|11765.18|11765.18|11765.18|11765.18|11763.7|11763.7|0
1607338850000|2020-12-07 11:00:50|11765.35|11765.35|11766.12|11766.12|11766.12|11766.12|11765.18|11765.18|0
1607338860000|2020-12-07 11:01:00|11766.35|11766.35|11768.51|11768.51|11768.51|11768.51|11766.35|11766.35|0
1607338870000|2020-12-07 11:01:10|11768.74|11768.74|11769.81|11769.81|11769.81|11769.81|11768.74|11768.74|0
1607338880000|2020-12-07 11:01:20|11770.1|11770.1|11770.76|11770.76|11770.88|11770.88|11770.05|11770.05|0
1607338890000|2020-12-07 11:01:30|11771.22|11771.22|11771.88|11771.88|11771.88|11771.88|11771.22|11771.22|0
1607338920000|2020-12-07 11:02:00|11772.71|11772.71|11773.76|11773.76|11773.76|11773.76|11772.71|11772.71|0
1607338930000|2020-12-07 11:02:10|11773.93|11773.93|11775.01|11775.01|11775.01|11775.01|11773.93|11773.93|0
1607338950000|2020-12-07 11:02:30|11775.13|11775.13|11776.19|11776.19|11776.19|11776.19|11775.13|11775.13|0
1607338960000|2020-12-07 11:02:40|11776.39|11776.39|11774.64|11774.64|11776.76|11776.76|11774.64|11774.64|0
1607338970000|2020-12-07 11:02:50|11775.29|11775.29|11775.42|11775.42|11775.42|11775.42|11775.29|11775.29|0
1607338980000|2020-12-07 11:03:00|11775.57|11775.57|11776.78|11776.78|11776.78|11776.78|11775.57|11775.57|0
1607338990000|2020-12-07 11:03:10|11777.16|11777.16|11776.87|11776.87|11777.16|11777.16|11776.17|11776.17|0
1607339020000|2020-12-07 11:03:40|11776.63|11776.63|11777.14|11777.14|11777.14|11777.14|11776.63|11776.63|0
1607339030000|2020-12-07 11:03:50|11776.59|11776.59|11776.39|11776.39|11777.84|11777.84|11776.39|11776.39|0
1607339050000|2020-12-07 11:04:10|11776.68|11776.68|11776.68|11776.68|11776.68|11776.68|11776.68|11776.68|0
1607339060000|2020-12-07 11:04:20|11777.41|11777.41|11777.61|11777.61|11778.84|11778.84|11777.41|11777.41|0
1607339070000|2020-12-07 11:04:30|11777.8|11777.8|11777|11777|11777.8|11777.8|11777|11777|0
1607339080000|2020-12-07 11:04:40|11776.18|11776.18|11773.38|11773.38|11776.67|11776.67|11773.38|11773.38|0
1607339090000|2020-12-07 11:04:50|11772.76|11772.76|11772.9|11772.9|11772.9|11772.9|11772.76|11772.76|0
1607339100000|2020-12-07 11:05:00|11773.04|11773.04|11773.21|11773.21|11773.29|11773.29|11773.04|11773.04|0
1607339110000|2020-12-07 11:05:10|11773.41|11773.41|11775.7|11775.7|11775.7|11775.7|11773.28|11773.28|0
1607339120000|2020-12-07 11:05:20|11775.87|11775.87|11775.87|11775.87|11775.87|11775.87|11775.87|11775.87|0
1607339130000|2020-12-07 11:05:30|11776.69|11776.69|11778.34|11778.34|11778.34|11778.34|11776.69|11776.69|0
1607339140000|2020-12-07 11:05:40|11778.46|11778.46|11777.05|11777.05|11778.46|11778.46|11776.81|11776.81|0
1607339150000|2020-12-07 11:05:50|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|0
1607339160000|2020-12-07 11:06:00|11776.75|11776.75|11776.28|11776.28|11776.75|11776.75|11776.28|11776.28|0
1607339170000|2020-12-07 11:06:10|11776.56|11776.56|11776.56|11776.56|11776.56|11776.56|11776.56|11776.56|0
1607339200000|2020-12-07 11:06:40|11774.91|11774.91|11774.91|11774.91|11774.91|11774.91|11774.91|11774.91|0
1607339210000|2020-12-07 11:06:50|11774.64|11774.64|11774.37|11774.37|11774.64|11774.64|11774.37|11774.37|0
1607339220000|2020-12-07 11:07:00|11772.73|11772.73|11772.37|11772.37|11773.23|11773.23|11772.37|11772.37|0
1607339230000|2020-12-07 11:07:10|11772.64|11772.64|11773.73|11773.73|11773.73|11773.73|11769.62|11769.62|0
1607339240000|2020-12-07 11:07:20|11773.39|11773.39|11773.39|11773.39|11773.39|11773.39|11773.39|11773.39|0
1607339250000|2020-12-07 11:07:30|11773.02|11773.02|11773.49|11773.49|11773.49|11773.49|11773.02|11773.02|0
1607339260000|2020-12-07 11:07:40|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|0
1607339270000|2020-12-07 11:07:50|11773.94|11773.94|11774.59|11774.59|11774.59|11774.59|11773.94|11773.94|0
1607339280000|2020-12-07 11:08:00|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|11775.16|0
1607339290000|2020-12-07 11:08:10|11774.98|11774.98|11775.27|11775.27|11775.27|11775.27|11774.98|11774.98|0
1607339300000|2020-12-07 11:08:20|11775.53|11775.53|11775.53|11775.53|11775.53|11775.53|11775.53|11775.53|0
1607339310000|2020-12-07 11:08:30|11775.82|11775.82|11776.28|11776.28|11776.28|11776.28|11775.46|11775.46|0
1607339340000|2020-12-07 11:09:00|11775.99|11775.99|11775.99|11775.99|11775.99|11775.99|11775.99|11775.99|0
1607339350000|2020-12-07 11:09:10|11775.76|11775.76|11775.46|11775.46|11775.76|11775.76|11775.46|11775.46|0
1607339370000|2020-12-07 11:09:30|11775.7|11775.7|11775.82|11775.82|11775.82|11775.82|11775.7|11775.7|0
1607339390000|2020-12-07 11:09:50|11776.31|11776.31|11776.31|11776.31|11776.31|11776.31|11776.31|11776.31|0
1607339410000|2020-12-07 11:10:10|11776.6|11776.6|11776.58|11776.58|11776.77|11776.77|11776.58|11776.58|0
1607339430000|2020-12-07 11:10:30|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|0
1607339440000|2020-12-07 11:10:40|11778.06|11778.06|11778.06|11778.06|11778.06|11778.06|11778.06|11778.06|0
1607339450000|2020-12-07 11:10:50|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|11777.68|0
1607339460000|2020-12-07 11:11:00|11776.86|11776.86|11775.86|11775.86|11776.86|11776.86|11775.63|11775.63|0
1607339470000|2020-12-07 11:11:10|11776.69|11776.69|11778.89|11778.89|11780|11780|11776.45|11776.45|0
1607339500000|2020-12-07 11:11:40|11779.11|11779.11|11779.23|11779.23|11779.23|11779.23|11779.11|11779.11|0
1607339510000|2020-12-07 11:11:50|11778.96|11778.96|11778.5|11778.5|11778.96|11778.96|11778.5|11778.5|0
1607339520000|2020-12-07 11:12:00|11778.67|11778.67|11778.5|11778.5|11778.67|11778.67|11778.5|11778.5|0
1607339530000|2020-12-07 11:12:10|11778.65|11778.65|11778.5|11778.5|11778.65|11778.65|11778.5|11778.5|0
1607339540000|2020-12-07 11:12:20|11778.38|11778.38|11778.45|11778.45|11778.45|11778.45|11778.38|11778.38|0
1607339560000|2020-12-07 11:12:40|11778.33|11778.33|11779.22|11779.22|11779.4|11779.4|11778.33|11778.33|0
1607339570000|2020-12-07 11:12:50|11779.8|11779.8|11780|11780|11780.29|11780.29|11779.8|11779.8|0
1607339580000|2020-12-07 11:13:00|11779.7|11779.7|11778.46|11778.46|11779.7|11779.7|11778.46|11778.46|0
1607339590000|2020-12-07 11:13:10|11778.66|11778.66|11781.95|11781.95|11781.95|11781.95|11778.66|11778.66|0
1607339600000|2020-12-07 11:13:20|11782.46|11782.46|11782.48|11782.48|11782.65|11782.65|11782.46|11782.46|0
1607339620000|2020-12-07 11:13:40|11782.83|11782.83|11784.48|11784.48|11784.48|11784.48|11782.83|11782.83|0
1607339630000|2020-12-07 11:13:50|11784.72|11784.72|11784.78|11784.78|11784.78|11784.78|11784.72|11784.72|0
1607339650000|2020-12-07 11:14:10|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|0
1607339660000|2020-12-07 11:14:20|11786.43|11786.43|11786.78|11786.78|11786.78|11786.78|11786.43|11786.43|0
1607339670000|2020-12-07 11:14:30|11786.95|11786.95|11787.77|11787.77|11787.77|11787.77|11786.95|11786.95|0
1607339690000|2020-12-07 11:14:50|11787.92|11787.92|11787.92|11787.92|11787.92|11787.92|11787.92|11787.92|0
1607339700000|2020-12-07 11:15:00|11788.43|11788.43|11789.26|11789.26|11789.26|11789.26|11788.43|11788.43|0
1607339710000|2020-12-07 11:15:10|11788.43|11788.43|11788.04|11788.04|11788.43|11788.43|11788.04|11788.04|0
1607339730000|2020-12-07 11:15:30|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|11787.57|11787.57|0
1607339740000|2020-12-07 11:15:40|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|11787.53|0
1607339750000|2020-12-07 11:15:50|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|0
1607339760000|2020-12-07 11:16:00|11785.77|11785.77|11785.77|11785.77|11785.77|11785.77|11785.77|11785.77|0
1607339800000|2020-12-07 11:16:40|11786.59|11786.59|11786.82|11786.82|11786.82|11786.82|11786.59|11786.59|0
1607339810000|2020-12-07 11:16:50|11787.17|11787.17|11787.17|11787.17|11787.17|11787.17|11787.17|11787.17|0
1607339830000|2020-12-07 11:17:10|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|0
1607339840000|2020-12-07 11:17:20|11787.37|11787.37|11787.99|11787.99|11787.99|11787.99|11787.37|11787.37|0
1607339850000|2020-12-07 11:17:30|11786.74|11786.74|11786.6|11786.6|11786.74|11786.74|11786.6|11786.6|0
1607339860000|2020-12-07 11:17:40|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|0
1607339880000|2020-12-07 11:18:00|11786.26|11786.26|11785.63|11785.63|11786.26|11786.26|11785.63|11785.63|0
1607339890000|2020-12-07 11:18:10|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|0
1607339900000|2020-12-07 11:18:20|11785.48|11785.48|11785.83|11785.83|11785.83|11785.83|11785.48|11785.48|0
1607339910000|2020-12-07 11:18:30|11785.21|11785.21|11784.85|11784.85|11785.21|11785.21|11784.85|11784.85|0
1607339920000|2020-12-07 11:18:40|11784.67|11784.67|11782.81|11782.81|11784.67|11784.67|11782.81|11782.81|0
1607339930000|2020-12-07 11:18:50|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|0
1607339940000|2020-12-07 11:19:00|11781.69|11781.69|11778.33|11778.33|11781.69|11781.69|11778.33|11778.33|0
1607339950000|2020-12-07 11:19:10|11778.2|11778.2|11778.2|11778.2|11778.2|11778.2|11778.2|11778.2|0
1607339960000|2020-12-07 11:19:20|11779.02|11779.02|11779.02|11779.02|11779.02|11779.02|11779.02|11779.02|0
1607339980000|2020-12-07 11:19:40|11778.73|11778.73|11778.73|11778.73|11778.73|11778.73|11778.73|11778.73|0
1607339990000|2020-12-07 11:19:50|11779.35|11779.35|11779.26|11779.26|11779.35|11779.35|11779.06|11779.06|0
1607340000000|2020-12-07 11:20:00|11779.55|11779.55|11779.51|11779.51|11779.9|11779.9|11779.51|11779.51|0
1607340010000|2020-12-07 11:20:10|11779.84|11779.84|11781.06|11781.06|11781.06|11781.06|11779.71|11779.71|0
1607340030000|2020-12-07 11:20:30|11781.17|11781.17|11781.24|11781.24|11781.24|11781.24|11781.17|11781.17|0
1607340040000|2020-12-07 11:20:40|11782.89|11782.89|11782.89|11782.89|11782.89|11782.89|11782.89|11782.89|0
1607340050000|2020-12-07 11:20:50|11782.06|11782.06|11782.18|11782.18|11782.35|11782.35|11782.06|11782.06|0
1607340060000|2020-12-07 11:21:00|11782.33|11782.33|11782.33|11782.33|11782.33|11782.33|11782.33|11782.33|0
1607340070000|2020-12-07 11:21:10|11782.62|11782.62|11782.62|11782.62|11782.62|11782.62|11782.62|11782.62|0
1607340080000|2020-12-07 11:21:20|11782.91|11782.91|11782.76|11782.76|11782.91|11782.91|11782.76|11782.76|0
1607340090000|2020-12-07 11:21:30|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|0
1607340100000|2020-12-07 11:21:40|11783.26|11783.26|11783.99|11783.99|11783.99|11783.99|11783.26|11783.26|0
1607340110000|2020-12-07 11:21:50|11783.73|11783.73|11784.49|11784.49|11784.49|11784.49|11783.73|11783.73|0
1607340120000|2020-12-07 11:22:00|11784.73|11784.73|11786.49|11786.49|11786.49|11786.49|11784.49|11784.49|0
1607340130000|2020-12-07 11:22:10|11787.73|11787.73|11787.44|11787.44|11787.73|11787.73|11787.44|11787.44|0
1607340150000|2020-12-07 11:22:30|11786.62|11786.62|11786.03|11786.03|11788.5|11788.5|11786.03|11786.03|0
1607340160000|2020-12-07 11:22:40|11786.61|11786.61|11786.34|11786.34|11786.61|11786.61|11786.29|11786.29|0
1607340170000|2020-12-07 11:22:50|11786.46|11786.46|11785.53|11785.53|11786.46|11786.46|11784.94|11784.94|0
1607340180000|2020-12-07 11:23:00|11786.15|11786.15|11786.98|11786.98|11786.98|11786.98|11786.15|11786.15|0
1607340190000|2020-12-07 11:23:10|11787.8|11787.8|11788.04|11788.04|11788.04|11788.04|11787.57|11787.57|0
1607340230000|2020-12-07 11:23:50|11788.44|11788.44|11788.55|11788.55|11789.06|11789.06|11788.44|11788.44|0
1607340240000|2020-12-07 11:24:00|11788.37|11788.37|11788.37|11788.37|11788.37|11788.37|11788.37|11788.37|0
1607340250000|2020-12-07 11:24:10|11788.48|11788.48|11788.62|11788.62|11788.62|11788.62|11788.48|11788.48|0
1607340260000|2020-12-07 11:24:20|11788.85|11788.85|11789.08|11789.08|11789.08|11789.08|11788.85|11788.85|0
1607340270000|2020-12-07 11:24:30|11789.38|11789.38|11790.13|11790.13|11790.13|11790.13|11789.38|11789.38|0
1607340280000|2020-12-07 11:24:40|11790.3|11790.3|11791.75|11791.75|11791.75|11791.75|11790.3|11790.3|0
1607340290000|2020-12-07 11:24:50|11792.04|11792.04|11793.65|11793.65|11793.65|11793.65|11792.04|11792.04|0
1607340300000|2020-12-07 11:25:00|11792.01|11792.01|11790.05|11790.05|11792.01|11792.01|11789.54|11789.54|0
1607340310000|2020-12-07 11:25:10|11790.39|11790.39|11790.39|11790.39|11790.39|11790.39|11790.39|11790.39|0
1607340330000|2020-12-07 11:25:30|11789.56|11789.56|11788.94|11788.94|11789.56|11789.56|11788.94|11788.94|0
1607340350000|2020-12-07 11:25:50|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|11789.76|0
1607340360000|2020-12-07 11:26:00|11789.53|11789.53|11789.3|11789.3|11789.53|11789.53|11789.3|11789.3|0
1607340370000|2020-12-07 11:26:10|11789.58|11789.58|11789.58|11789.58|11789.58|11789.58|11789.58|11789.58|0
1607340380000|2020-12-07 11:26:20|11789.87|11789.87|11791.97|11791.97|11791.97|11791.97|11789.64|11789.64|0
1607340390000|2020-12-07 11:26:30|11792.17|11792.17|11792.04|11792.04|11792.17|11792.17|11792.04|11792.04|0
1607340400000|2020-12-07 11:26:40|11791.8|11791.8|11789.93|11789.93|11792.43|11792.43|11789.93|11789.93|0
1607340410000|2020-12-07 11:26:50|11790.3|11790.3|11790.3|11790.3|11790.3|11790.3|11790.3|11790.3|0
1607340420000|2020-12-07 11:27:00|11790.86|11790.86|11791.1|11791.1|11791.1|11791.1|11790.86|11790.86|0
1607340440000|2020-12-07 11:27:20|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|0
1607340470000|2020-12-07 11:27:50|11791.11|11791.11|11791.26|11791.26|11791.26|11791.26|11791.11|11791.11|0
1607340480000|2020-12-07 11:28:00|11792.91|11792.91|11793.35|11793.35|11793.35|11793.35|11792.91|11792.91|0
1607340490000|2020-12-07 11:28:10|11793.49|11793.49|11794.2|11794.2|11794.32|11794.32|11793.49|11793.49|0
1607340500000|2020-12-07 11:28:20|11793.37|11793.37|11794.1|11794.1|11794.1|11794.1|11793.37|11793.37|0
1607340530000|2020-12-07 11:28:50|11794.46|11794.46|11793.18|11793.18|11794.46|11794.46|11793.18|11793.18|0
1607340540000|2020-12-07 11:29:00|11792.31|11792.31|11791.82|11791.82|11792.31|11792.31|11791.82|11791.82|0
1607340550000|2020-12-07 11:29:10|11791.53|11791.53|11790.51|11790.51|11791.53|11791.53|11790.01|11790.01|0
1607340560000|2020-12-07 11:29:20|11790.13|11790.13|11790.01|11790.01|11790.13|11790.13|11790.01|11790.01|0
1607340570000|2020-12-07 11:29:30|11790.19|11790.19|11790.31|11790.31|11790.31|11790.31|11790.19|11790.19|0
1607340580000|2020-12-07 11:29:40|11789.97|11789.97|11790.22|11790.22|11790.22|11790.22|11789.97|11789.97|0
1607340590000|2020-12-07 11:29:50|11789.85|11789.85|11789.85|11789.85|11789.85|11789.85|11789.85|11789.85|0
1607340600000|2020-12-07 11:30:00|11789.51|11789.51|11789.75|11789.75|11789.87|11789.87|11789.51|11789.51|0
1607340610000|2020-12-07 11:30:10|11789.66|11789.66|11789.69|11789.69|11789.88|11789.88|11789.6|11789.6|0
1607340620000|2020-12-07 11:30:20|11790.52|11790.52|11790.15|11790.15|11790.52|11790.52|11790.15|11790.15|0
1607340630000|2020-12-07 11:30:30|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|0
1607340640000|2020-12-07 11:30:40|11789.69|11789.69|11790.22|11790.22|11790.22|11790.22|11789.22|11789.22|0
1607340650000|2020-12-07 11:30:50|11790.11|11790.11|11790.58|11790.58|11790.58|11790.58|11790.11|11790.11|0
1607340660000|2020-12-07 11:31:00|11790.29|11790.29|11789.66|11789.66|11790.29|11790.29|11789.66|11789.66|0
1607340670000|2020-12-07 11:31:10|11789.59|11789.59|11789.59|11789.59|11789.59|11789.59|11789.59|11789.59|0
1607340680000|2020-12-07 11:31:20|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|11789.39|0
1607340690000|2020-12-07 11:31:30|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|0
1607340720000|2020-12-07 11:32:00|11789.33|11789.33|11789.33|11789.33|11789.33|11789.33|11789.33|11789.33|0
1607340740000|2020-12-07 11:32:20|11789.94|11789.94|11790.41|11790.41|11790.41|11790.41|11789.94|11789.94|0
1607340750000|2020-12-07 11:32:30|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|0
1607340760000|2020-12-07 11:32:40|11790.07|11790.07|11790.22|11790.22|11790.36|11790.36|11790.07|11790.07|0
1607340770000|2020-12-07 11:32:50|11790.28|11790.28|11790.28|11790.28|11790.28|11790.28|11790.28|11790.28|0
1607340780000|2020-12-07 11:33:00|11790.91|11790.91|11791.08|11791.08|11791.08|11791.08|11790.91|11790.91|0
1607340810000|2020-12-07 11:33:30|11791.9|11791.9|11791.61|11791.61|11791.9|11791.9|11791.61|11791.61|0
1607340820000|2020-12-07 11:33:40|11790.99|11790.99|11790.99|11790.99|11790.99|11790.99|11790.99|11790.99|0
1607340830000|2020-12-07 11:33:50|11791.22|11791.22|11791.66|11791.66|11791.66|11791.66|11791.22|11791.22|0
1607340840000|2020-12-07 11:34:00|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|11791.54|0
1607340850000|2020-12-07 11:34:10|11791.71|11791.71|11792.22|11792.22|11792.22|11792.22|11791.71|11791.71|0
1607340860000|2020-12-07 11:34:20|11792.14|11792.14|11791.71|11791.71|11793.96|11793.96|11791.71|11791.71|0
1607340870000|2020-12-07 11:34:30|11791.8|11791.8|11792|11792|11792.17|11792.17|11791.8|11791.8|0
1607340880000|2020-12-07 11:34:40|11791.93|11791.93|11791.65|11791.65|11791.93|11791.93|11791.65|11791.65|0
1607340890000|2020-12-07 11:34:50|11791.77|11791.77|11791.89|11791.89|11791.89|11791.89|11791.77|11791.77|0
1607340900000|2020-12-07 11:35:00|11792.09|11792.09|11790.34|11790.34|11792.28|11792.28|11790.34|11790.34|0
1607340910000|2020-12-07 11:35:10|11790.91|11790.91|11791.1|11791.1|11791.1|11791.1|11790.91|11790.91|0
1607340920000|2020-12-07 11:35:20|11790.53|11790.53|11789.31|11789.31|11791.78|11791.78|11789.31|11789.31|0
1607340930000|2020-12-07 11:35:30|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|0
1607340940000|2020-12-07 11:35:40|11788.94|11788.94|11790.05|11790.05|11790.05|11790.05|11788.94|11788.94|0
1607340950000|2020-12-07 11:35:50|11790.39|11790.39|11787.43|11787.43|11790.39|11790.39|11787.43|11787.43|0
1607340960000|2020-12-07 11:36:00|11787.5|11787.5|11790|11790|11790|11790|11787.5|11787.5|0
1607340970000|2020-12-07 11:36:10|11789.76|11789.76|11789.29|11789.29|11789.91|11789.91|11789.29|11789.29|0
1607340980000|2020-12-07 11:36:20|11789.68|11789.68|11791.24|11791.24|11791.24|11791.24|11789.59|11789.59|0
1607340990000|2020-12-07 11:36:30|11791.39|11791.39|11791.86|11791.86|11791.86|11791.86|11791.39|11791.39|0
1607341020000|2020-12-07 11:37:00|11791.63|11791.63|11791.54|11791.54|11791.63|11791.63|11791.54|11791.54|0
1607341030000|2020-12-07 11:37:10|11791.83|11791.83|11791.83|11791.83|11791.83|11791.83|11791.83|11791.83|0
1607341050000|2020-12-07 11:37:30|11791.01|11791.01|11791.01|11791.01|11791.01|11791.01|11791.01|11791.01|0
1607341060000|2020-12-07 11:37:40|11790.39|11790.39|11789.98|11789.98|11790.39|11790.39|11789.91|11789.91|0
1607341070000|2020-12-07 11:37:50|11790.08|11790.08|11789.99|11789.99|11790.08|11790.08|11789.99|11789.99|0
1607341090000|2020-12-07 11:38:10|11790.08|11790.08|11790.08|11790.08|11790.08|11790.08|11790.08|11790.08|0
1607341100000|2020-12-07 11:38:20|11790.31|11790.31|11790.54|11790.54|11790.54|11790.54|11790.31|11790.31|0
1607341110000|2020-12-07 11:38:30|11791.37|11791.37|11791.49|11791.49|11791.49|11791.49|11791.37|11791.37|0
1607341120000|2020-12-07 11:38:40|11791.6|11791.6|11791.22|11791.22|11791.6|11791.6|11791.22|11791.22|0
1607341130000|2020-12-07 11:38:50|11791.31|11791.31|11791.17|11791.17|11791.31|11791.31|11791.17|11791.17|0
1607341140000|2020-12-07 11:39:00|11791.31|11791.31|11791.17|11791.17|11791.31|11791.31|11791.02|11791.02|0
1607341150000|2020-12-07 11:39:10|11791.79|11791.79|11791.99|11791.99|11791.99|11791.99|11791.79|11791.79|0
1607341160000|2020-12-07 11:39:20|11791.76|11791.76|11791.97|11791.97|11793.11|11793.11|11791.76|11791.76|0
1607341170000|2020-12-07 11:39:30|11791.74|11791.74|11791.81|11791.81|11791.81|11791.81|11791.74|11791.74|0
1607341180000|2020-12-07 11:39:40|11792.15|11792.15|11791.55|11791.55|11792.15|11792.15|11791.19|11791.19|0
1607341190000|2020-12-07 11:39:50|11792.38|11792.38|11792.38|11792.38|11792.38|11792.38|11792.38|11792.38|0
1607341200000|2020-12-07 11:40:00|11792.12|11792.12|11792.03|11792.03|11792.12|11792.12|11792.03|11792.03|0
1607341210000|2020-12-07 11:40:10|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|11792.18|0
1607341220000|2020-12-07 11:40:20|11792.47|11792.47|11791.99|11791.99|11792.47|11792.47|11791.99|11791.99|0
1607341230000|2020-12-07 11:40:30|11792.81|11792.81|11791.16|11791.16|11792.81|11792.81|11791.16|11791.16|0
1607341240000|2020-12-07 11:40:40|11791.5|11791.5|11791.68|11791.68|11791.91|11791.91|11791.33|11791.33|0
1607341270000|2020-12-07 11:41:10|11791.58|11791.58|11791.81|11791.81|11791.81|11791.81|11791.58|11791.58|0
1607341280000|2020-12-07 11:41:20|11791.52|11791.52|11791.32|11791.32|11791.52|11791.52|11791.32|11791.32|0
1607341290000|2020-12-07 11:41:30|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|0
1607341300000|2020-12-07 11:41:40|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|0
1607341310000|2020-12-07 11:41:50|11791.08|11791.08|11791.02|11791.02|11791.08|11791.08|11791.02|11791.02|0
1607341320000|2020-12-07 11:42:00|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|0
1607341330000|2020-12-07 11:42:10|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|0
1607341340000|2020-12-07 11:42:20|11791.47|11791.47|11794.27|11794.27|11794.86|11794.86|11791.47|11791.47|0
1607341350000|2020-12-07 11:42:30|11793.93|11793.93|11793.81|11793.81|11793.93|11793.93|11793.81|11793.81|0
1607341360000|2020-12-07 11:42:40|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|0
1607341370000|2020-12-07 11:42:50|11793.86|11793.86|11793.77|11793.77|11793.86|11793.86|11793.77|11793.77|0
1607341380000|2020-12-07 11:43:00|11794.01|11794.01|11793.89|11793.89|11794.01|11794.01|11793.77|11793.77|0
1607341390000|2020-12-07 11:43:10|11795.53|11795.53|11795.53|11795.53|11795.53|11795.53|11795.53|11795.53|0
1607341400000|2020-12-07 11:43:20|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|0
1607341420000|2020-12-07 11:43:40|11796.7|11796.7|11796.02|11796.02|11796.7|11796.7|11796.02|11796.02|0
1607341430000|2020-12-07 11:43:50|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|0
1607341440000|2020-12-07 11:44:00|11796.22|11796.22|11795.75|11795.75|11796.22|11796.22|11795.75|11795.75|0
1607341460000|2020-12-07 11:44:20|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|0
1607341470000|2020-12-07 11:44:30|11794.78|11794.78|11794.46|11794.46|11794.78|11794.78|11794.46|11794.46|0
1607341480000|2020-12-07 11:44:40|11794.61|11794.61|11794.33|11794.33|11794.61|11794.61|11794.33|11794.33|0
1607341490000|2020-12-07 11:44:50|11794.09|11794.09|11794.33|11794.33|11794.33|11794.33|11794.09|11794.09|0
1607341500000|2020-12-07 11:45:00|11794.21|11794.21|11795.04|11795.04|11795.04|11795.04|11794.21|11794.21|0
1607341510000|2020-12-07 11:45:10|11794.87|11794.87|11794.7|11794.7|11794.87|11794.87|11794.7|11794.7|0
1607341520000|2020-12-07 11:45:20|11794.58|11794.58|11794.75|11794.75|11794.75|11794.75|11794.58|11794.58|0
1607341550000|2020-12-07 11:45:50|11795.37|11795.37|11795.37|11795.37|11795.37|11795.37|11795.37|11795.37|0
1607341570000|2020-12-07 11:46:10|11795.26|11795.26|11795.26|11795.26|11795.26|11795.26|11795.26|11795.26|0
1607341580000|2020-12-07 11:46:20|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|11795.02|0
1607341590000|2020-12-07 11:46:30|11795.29|11795.29|11795.09|11795.09|11795.29|11795.29|11795.09|11795.09|0
1607341600000|2020-12-07 11:46:40|11794.95|11794.95|11795.1|11795.1|11795.1|11795.1|11794.95|11794.95|0
1607341620000|2020-12-07 11:47:00|11795|11795|11793.93|11793.93|11795.17|11795.17|11793.93|11793.93|0
1607341630000|2020-12-07 11:47:10|11793.78|11793.78|11793.78|11793.78|11793.78|11793.78|11793.78|11793.78|0
1607341650000|2020-12-07 11:47:30|11794.54|11794.54|11794.26|11794.26|11794.54|11794.54|11794.16|11794.16|0
1607341660000|2020-12-07 11:47:40|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|0
1607341670000|2020-12-07 11:47:50|11794.76|11794.76|11794.46|11794.46|11794.76|11794.76|11794.46|11794.46|0
1607341680000|2020-12-07 11:48:00|11794.53|11794.53|11794.89|11794.89|11794.89|11794.89|11794.53|11794.53|0
1607341700000|2020-12-07 11:48:20|11794.99|11794.99|11794.91|11794.91|11794.99|11794.99|11794.64|11794.64|0
1607341710000|2020-12-07 11:48:30|11794.74|11794.74|11794.74|11794.74|11794.74|11794.74|11794.74|11794.74|0
1607341720000|2020-12-07 11:48:40|11795.57|11795.57|11796.27|11796.27|11796.27|11796.27|11795.57|11795.57|0
1607341730000|2020-12-07 11:48:50|11796.56|11796.56|11796.56|11796.56|11796.56|11796.56|11796.56|11796.56|0
1607341740000|2020-12-07 11:49:00|11796.8|11796.8|11796.99|11796.99|11796.99|11796.99|11796.8|11796.8|0
1607341750000|2020-12-07 11:49:10|11797.28|11797.28|11797.28|11797.28|11797.28|11797.28|11797.28|11797.28|0
1607341760000|2020-12-07 11:49:20|11797.16|11797.16|11797.27|11797.27|11797.27|11797.27|11797.04|11797.04|0
1607341770000|2020-12-07 11:49:30|11797.63|11797.63|11797.99|11797.99|11798.09|11798.09|11797.63|11797.63|0
1607341780000|2020-12-07 11:49:40|11798.22|11798.22|11799.28|11799.28|11799.28|11799.28|11798.22|11798.22|0
1607341800000|2020-12-07 11:50:00|11799.62|11799.62|11803.67|11803.67|11803.67|11803.67|11799.62|11799.62|0
1607341810000|2020-12-07 11:50:10|11804.49|11804.49|11805.81|11805.81|11805.81|11805.81|11804.49|11804.49|0
1607341820000|2020-12-07 11:50:20|11805.96|11805.96|11811.37|11811.37|11811.37|11811.37|11805.96|11805.96|0
1607341830000|2020-12-07 11:50:30|11811.14|11811.14|11811.11|11811.11|11811.65|11811.65|11811.11|11811.11|0
1607341840000|2020-12-07 11:50:40|11811.73|11811.73|11813.67|11813.67|11813.67|11813.67|11811.73|11811.73|0
1607341850000|2020-12-07 11:50:50|11814.49|11814.49|11814.67|11814.67|11814.67|11814.67|11814.49|11814.49|0
1607341860000|2020-12-07 11:51:00|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|11815.49|0
1607341870000|2020-12-07 11:51:10|11815.73|11815.73|11815.56|11815.56|11815.73|11815.73|11815.56|11815.56|0
1607341880000|2020-12-07 11:51:20|11815.79|11815.79|11817.03|11817.03|11817.03|11817.03|11815.79|11815.79|0
1607341890000|2020-12-07 11:51:30|11817.32|11817.32|11817.7|11817.7|11818.32|11818.32|11817.32|11817.32|0
1607341900000|2020-12-07 11:51:40|11817.84|11817.84|11817.84|11817.84|11817.84|11817.84|11817.84|11817.84|0
1607341910000|2020-12-07 11:51:50|11818.04|11818.04|11818.91|11818.91|11819.03|11819.03|11818.04|11818.04|0
1607341930000|2020-12-07 11:52:10|11820|11820|11821.03|11821.03|11821.03|11821.03|11820|11820|0
1607341940000|2020-12-07 11:52:20|11821.17|11821.17|11822.22|11822.22|11822.22|11822.22|11821.17|11821.17|0
1607341950000|2020-12-07 11:52:30|11822.37|11822.37|11824.96|11824.96|11824.96|11824.96|11822.37|11822.37|0
1607341960000|2020-12-07 11:52:40|11826.82|11826.82|11826.49|11826.49|11827.4|11827.4|11826.2|11826.2|0
1607341970000|2020-12-07 11:52:50|11826.4|11826.4|11826.84|11826.84|11827.14|11827.14|11826.4|11826.4|0
1607341980000|2020-12-07 11:53:00|11826.67|11826.67|11825.99|11825.99|11826.67|11826.67|11825.82|11825.82|0
1607341990000|2020-12-07 11:53:10|11826.16|11826.16|11826.79|11826.79|11826.79|11826.79|11826.16|11826.16|0
1607342000000|2020-12-07 11:53:20|11827.41|11827.41|11825.25|11825.25|11827.98|11827.98|11825.25|11825.25|0
1607342010000|2020-12-07 11:53:30|11825.35|11825.35|11826.82|11826.82|11826.99|11826.99|11825.35|11825.35|0
1607342020000|2020-12-07 11:53:40|11827.1|11827.1|11826.39|11826.39|11827.1|11827.1|11826.27|11826.27|0
1607342030000|2020-12-07 11:53:50|11826.77|11826.77|11827.81|11827.81|11827.81|11827.81|11826.77|11826.77|0
1607342040000|2020-12-07 11:54:00|11828.08|11828.08|11829.14|11829.14|11829.14|11829.14|11828.08|11828.08|0
1607342050000|2020-12-07 11:54:10|11829.05|11829.05|11829.05|11829.05|11829.05|11829.05|11829.05|11829.05|0
1607342060000|2020-12-07 11:54:20|11829.87|11829.87|11829.87|11829.87|11829.87|11829.87|11829.87|11829.87|0
1607342070000|2020-12-07 11:54:30|11829.05|11829.05|11828.95|11828.95|11829.05|11829.05|11828.95|11828.95|0
1607342090000|2020-12-07 11:54:50|11829.35|11829.35|11829.82|11829.82|11829.82|11829.82|11829.35|11829.35|0
1607342100000|2020-12-07 11:55:00|11829.7|11829.7|11831.26|11831.26|11831.26|11831.26|11829.7|11829.7|0
1607342110000|2020-12-07 11:55:10|11833.14|11833.14|11834.44|11834.44|11834.44|11834.44|11833.14|11833.14|0
1607342120000|2020-12-07 11:55:20|11834.55|11834.55|11835.77|11835.77|11835.77|11835.77|11834.55|11834.55|0
1607342130000|2020-12-07 11:55:30|11836.47|11836.47|11840.13|11840.13|11840.13|11840.13|11836.47|11836.47|0
1607342150000|2020-12-07 11:55:50|11839.89|11839.89|11839.56|11839.56|11839.9|11839.9|11839.56|11839.56|0
1607342160000|2020-12-07 11:56:00|11839.73|11839.73|11839.73|11839.73|11839.73|11839.73|11839.73|11839.73|0
1607342170000|2020-12-07 11:56:10|11839.1|11839.1|11839.36|11839.36|11839.36|11839.36|11839.1|11839.1|0
1607342180000|2020-12-07 11:56:20|11839.87|11839.87|11839.87|11839.87|11839.87|11839.87|11839.87|11839.87|0
1607342200000|2020-12-07 11:56:40|11840.96|11840.96|11840.96|11840.96|11840.96|11840.96|11840.96|11840.96|0
1607342210000|2020-12-07 11:56:50|11839.31|11839.31|11838.39|11838.39|11839.31|11839.31|11838.39|11838.39|0
1607342220000|2020-12-07 11:57:00|11837.92|11837.92|11836.28|11836.28|11837.92|11837.92|11836.28|11836.28|0
1607342230000|2020-12-07 11:57:10|11836.14|11836.14|11836.13|11836.13|11836.48|11836.48|11834.94|11834.94|0
1607342240000|2020-12-07 11:57:20|11836.95|11836.95|11836.95|11836.95|11836.95|11836.95|11836.95|11836.95|0
1607342250000|2020-12-07 11:57:30|11837.32|11837.32|11837.17|11837.17|11837.32|11837.32|11837.17|11837.17|0
1607342260000|2020-12-07 11:57:40|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|11837.4|0
1607342280000|2020-12-07 11:58:00|11837.17|11837.17|11839.24|11839.24|11839.24|11839.24|11837.17|11837.17|0
1607342290000|2020-12-07 11:58:10|11839.43|11839.43|11839.61|11839.61|11839.61|11839.61|11839.43|11839.43|0
1607342310000|2020-12-07 11:58:30|11840.85|11840.85|11841.74|11841.74|11841.74|11841.74|11840.85|11840.85|0
1607342320000|2020-12-07 11:58:40|11841.57|11841.57|11841.85|11841.85|11841.85|11841.85|11841.57|11841.57|0
1607342330000|2020-12-07 11:58:50|11842.87|11842.87|11842.87|11842.87|11842.87|11842.87|11842.87|11842.87|0
1607342340000|2020-12-07 11:59:00|11843.07|11843.07|11843.34|11843.34|11843.34|11843.34|11843.07|11843.07|0
1607342350000|2020-12-07 11:59:10|11843.7|11843.7|11841.39|11841.39|11843.7|11843.7|11841.32|11841.32|0
1607342360000|2020-12-07 11:59:20|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|0
1607342370000|2020-12-07 11:59:30|11840.81|11840.81|11840.51|11840.51|11840.81|11840.81|11840.25|11840.25|0
1607342390000|2020-12-07 11:59:50|11839.99|11839.99|11834.33|11834.33|11839.99|11839.99|11834.14|11834.14|0
1607342400000|2020-12-07 12:00:00|11833.47|11833.47|11830.84|11830.84|11833.47|11833.47|11829.31|11829.31|0
1607342420000|2020-12-07 12:00:20|11829.9|11829.9|11828.7|11828.7|11829.9|11829.9|11828.7|11828.7|0
1607342440000|2020-12-07 12:00:40|11828.58|11828.58|11828.2|11828.2|11828.58|11828.58|11828.2|11828.2|0
1607342460000|2020-12-07 12:01:00|11827.91|11827.91|11827.91|11827.91|11827.91|11827.91|11827.91|11827.91|0
1607342470000|2020-12-07 12:01:10|11826.96|11826.96|11826.28|11826.28|11826.96|11826.96|11826.28|11826.28|0
1607342480000|2020-12-07 12:01:20|11826.02|11826.02|11825.43|11825.43|11826.02|11826.02|11825.43|11825.43|0
1607342490000|2020-12-07 12:01:30|11824.19|11824.19|11824.19|11824.19|11824.19|11824.19|11824.19|11824.19|0
1607342500000|2020-12-07 12:01:40|11823.62|11823.62|11823.5|11823.5|11823.62|11823.62|11823.5|11823.5|0
1607342510000|2020-12-07 12:01:50|11823.26|11823.26|11816.02|11816.02|11823.26|11823.26|11816.02|11816.02|0
1607342520000|2020-12-07 12:02:00|11815.73|11815.73|11813.17|11813.17|11815.73|11815.73|11812.49|11812.49|0
1607342530000|2020-12-07 12:02:10|11812.55|11812.55|11812.41|11812.41|11812.55|11812.55|11812.31|11812.31|0
1607342540000|2020-12-07 12:02:20|11812.52|11812.52|11811.96|11811.96|11812.52|11812.52|11811.96|11811.96|0
1607342550000|2020-12-07 12:02:30|11812.13|11812.13|11810.73|11810.73|11812.13|11812.13|11810.73|11810.73|0
1607342560000|2020-12-07 12:02:40|11810.6|11810.6|11810.6|11810.6|11810.6|11810.6|11810.6|11810.6|0
1607342570000|2020-12-07 12:02:50|11810.4|11810.4|11810.4|11810.4|11810.4|11810.4|11810.4|11810.4|0
1607342580000|2020-12-07 12:03:00|11809.94|11809.94|11809.47|11809.47|11809.94|11809.94|11809.47|11809.47|0
1607342590000|2020-12-07 12:03:10|11808.55|11808.55|11808.31|11808.31|11808.55|11808.55|11808.31|11808.31|0
1607342600000|2020-12-07 12:03:20|11807.07|11807.07|11805.98|11805.98|11807.07|11807.07|11805.98|11805.98|0
1607342610000|2020-12-07 12:03:30|11804.33|11804.33|11804.1|11804.1|11804.33|11804.33|11804.1|11804.1|0
1607342630000|2020-12-07 12:03:50|11803.27|11803.27|11803.27|11803.27|11803.27|11803.27|11803.27|11803.27|0
1607342640000|2020-12-07 12:04:00|11802.68|11802.68|11801.77|11801.77|11802.68|11802.68|11801.77|11801.77|0
1607342650000|2020-12-07 12:04:10|11801.19|11801.19|11799.13|11799.13|11801.19|11801.19|11798.72|11798.72|0
1607342660000|2020-12-07 12:04:20|11798.79|11798.79|11797.97|11797.97|11798.79|11798.79|11797.97|11797.97|0
1607342680000|2020-12-07 12:04:40|11795.74|11795.74|11795.22|11795.22|11795.74|11795.74|11795.1|11795.1|0
1607342690000|2020-12-07 12:04:50|11795.04|11795.04|11794.68|11794.68|11795.04|11795.04|11794.68|11794.68|0
1607342700000|2020-12-07 12:05:00|11794.51|11794.51|11795.57|11795.57|11796.16|11796.16|11794.51|11794.51|0
1607342710000|2020-12-07 12:05:10|11795.23|11795.23|11795.23|11795.23|11795.23|11795.23|11795.23|11795.23|0
1607342720000|2020-12-07 12:05:20|11795.48|11795.48|11795.81|11795.81|11795.81|11795.81|11795.48|11795.48|0
1607342730000|2020-12-07 12:05:30|11795.67|11795.67|11795.91|11795.91|11795.91|11795.91|11795.67|11795.67|0
1607342760000|2020-12-07 12:06:00|11795.71|11795.71|11795.71|11795.71|11795.71|11795.71|11795.71|11795.71|0
1607342770000|2020-12-07 12:06:10|11795.51|11795.51|11794.42|11794.42|11795.51|11795.51|11794.42|11794.42|0
1607342800000|2020-12-07 12:06:40|11794.13|11794.13|11791.01|11791.01|11794.13|11794.13|11791.01|11791.01|0
1607342820000|2020-12-07 12:07:00|11790.84|11790.84|11789.79|11789.79|11790.84|11790.84|11789.79|11789.79|0
1607342830000|2020-12-07 12:07:10|11790.08|11790.08|11790.23|11790.23|11790.3|11790.3|11789.65|11789.65|0
1607342840000|2020-12-07 12:07:20|11790.09|11790.09|11789.65|11789.65|11790.09|11790.09|11789.65|11789.65|0
1607342850000|2020-12-07 12:07:30|11789.41|11789.41|11788.9|11788.9|11789.41|11789.41|11788.69|11788.69|0
1607342860000|2020-12-07 12:07:40|11788.73|11788.73|11789.04|11789.04|11789.04|11789.04|11788.73|11788.73|0
1607342880000|2020-12-07 12:08:00|11788.7|11788.7|11788.7|11788.7|11789.52|11789.52|11788.7|11788.7|0
1607342900000|2020-12-07 12:08:20|11789.06|11789.06|11789.81|11789.81|11789.81|11789.81|11789.06|11789.06|0
1607342920000|2020-12-07 12:08:40|11789.64|11789.64|11788.55|11788.55|11789.64|11789.64|11788.55|11788.55|0
1607342940000|2020-12-07 12:09:00|11787.85|11787.85|11787.85|11787.85|11787.85|11787.85|11787.85|11787.85|0
1607342950000|2020-12-07 12:09:10|11787.56|11787.56|11787.79|11787.79|11787.79|11787.79|11785.91|11785.91|0
1607342960000|2020-12-07 12:09:20|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|11788.17|0
1607342990000|2020-12-07 12:09:50|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|0
1607343000000|2020-12-07 12:10:00|11786.97|11786.97|11788.62|11788.62|11788.62|11788.62|11786.97|11786.97|0
1607343010000|2020-12-07 12:10:10|11788.49|11788.49|11787.11|11787.11|11788.49|11788.49|11787.11|11787.11|0
1607343030000|2020-12-07 12:10:30|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|0
1607343050000|2020-12-07 12:10:50|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|0
1607343060000|2020-12-07 12:11:00|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|0
1607343100000|2020-12-07 12:11:40|11787.38|11787.38|11787.61|11787.61|11787.61|11787.61|11787.38|11787.38|0
1607343110000|2020-12-07 12:11:50|11787.38|11787.38|11785.62|11785.62|11787.38|11787.38|11785.62|11785.62|0
1607343120000|2020-12-07 12:12:00|11785.73|11785.73|11785.67|11785.67|11785.73|11785.73|11785.67|11785.67|0
1607343150000|2020-12-07 12:12:30|11785.48|11785.48|11785.29|11785.29|11785.48|11785.48|11785.29|11785.29|0
1607343160000|2020-12-07 12:12:40|11785.76|11785.76|11785.29|11785.29|11785.76|11785.76|11785.29|11785.29|0
1607343190000|2020-12-07 12:13:10|11786.11|11786.11|11787.11|11787.11|11787.11|11787.11|11786.11|11786.11|0
1607343200000|2020-12-07 12:13:20|11786.97|11786.97|11787.23|11787.23|11787.23|11787.23|11786.7|11786.7|0
1607343210000|2020-12-07 12:13:30|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|0
1607343220000|2020-12-07 12:13:40|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|0
1607343240000|2020-12-07 12:14:00|11787.39|11787.39|11787.2|11787.2|11787.39|11787.39|11787.2|11787.2|0
1607343250000|2020-12-07 12:14:10|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|0
1607343260000|2020-12-07 12:14:20|11786.61|11786.61|11786.68|11786.68|11786.68|11786.68|11786.61|11786.61|0
1607343280000|2020-12-07 12:14:40|11786.39|11786.39|11786.39|11786.39|11786.39|11786.39|11786.39|11786.39|0
1607343290000|2020-12-07 12:14:50|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|11786.84|11786.84|0
1607343300000|2020-12-07 12:15:00|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|11786.8|0
1607343310000|2020-12-07 12:15:10|11786.57|11786.57|11786.57|11786.57|11786.57|11786.57|11786.57|11786.57|0
1607343330000|2020-12-07 12:15:30|11785.86|11785.86|11783.67|11783.67|11785.86|11785.86|11783.67|11783.67|0
1607343340000|2020-12-07 12:15:40|11783.9|11783.9|11784.14|11784.14|11784.14|11784.14|11783.9|11783.9|0
1607343350000|2020-12-07 12:15:50|11783.51|11783.51|11784.76|11784.76|11784.76|11784.76|11783.51|11783.51|0
1607343360000|2020-12-07 12:16:00|11784.42|11784.42|11784.42|11784.42|11784.42|11784.42|11784.42|11784.42|0
1607343390000|2020-12-07 12:16:30|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|0
1607343400000|2020-12-07 12:16:40|11784.36|11784.36|11783.68|11783.68|11784.36|11784.36|11783.68|11783.68|0
1607343420000|2020-12-07 12:17:00|11783.75|11783.75|11783.64|11783.64|11783.75|11783.75|11783.64|11783.64|0
1607343430000|2020-12-07 12:17:10|11783.81|11783.81|11782.98|11782.98|11783.81|11783.81|11782.98|11782.98|0
1607343450000|2020-12-07 12:17:30|11782.75|11782.75|11782.6|11782.6|11782.75|11782.75|11782.37|11782.37|0
1607343480000|2020-12-07 12:18:00|11781.88|11781.88|11782.02|11782.02|11782.02|11782.02|11781.88|11781.88|0
1607343490000|2020-12-07 12:18:10|11782.85|11782.85|11782.85|11782.85|11782.85|11782.85|11782.85|11782.85|0
1607343500000|2020-12-07 12:18:20|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|0
1607343510000|2020-12-07 12:18:30|11782.95|11782.95|11783.12|11783.12|11783.12|11783.12|11782.95|11782.95|0
1607343520000|2020-12-07 12:18:40|11782.95|11782.95|11781.66|11781.66|11782.95|11782.95|11781.66|11781.66|0
1607343530000|2020-12-07 12:18:50|11781.03|11781.03|11781.03|11781.03|11781.03|11781.03|11781.03|11781.03|0
1607343540000|2020-12-07 12:19:00|11780.72|11780.72|11780.21|11780.21|11780.72|11780.72|11780.21|11780.21|0
1607343550000|2020-12-07 12:19:10|11778.76|11778.76|11779.59|11779.59|11779.59|11779.59|11778.76|11778.76|0
1607343570000|2020-12-07 12:19:30|11779.23|11779.23|11779.23|11779.23|11779.23|11779.23|11779.23|11779.23|0
1607343580000|2020-12-07 12:19:40|11778.94|11778.94|11779.55|11779.55|11779.55|11779.55|11778.75|11778.75|0
1607343590000|2020-12-07 12:19:50|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|0
1607343600000|2020-12-07 12:20:00|11779.33|11779.33|11778.87|11778.87|11779.33|11779.33|11778.87|11778.87|0
1607343610000|2020-12-07 12:20:10|11778.76|11778.76|11778.76|11778.76|11778.76|11778.76|11778.76|11778.76|0
1607343640000|2020-12-07 12:20:40|11779.05|11779.05|11779.34|11779.34|11779.34|11779.34|11779.05|11779.05|0
1607343650000|2020-12-07 12:20:50|11778.87|11778.87|11778.87|11778.87|11778.87|11778.87|11778.87|11778.87|0
1607343660000|2020-12-07 12:21:00|11779.11|11779.11|11779.63|11779.63|11779.63|11779.63|11779.11|11779.11|0
1607343670000|2020-12-07 12:21:10|11779.4|11779.4|11778.57|11778.57|11779.4|11779.4|11778.57|11778.57|0
1607343690000|2020-12-07 12:21:30|11778.51|11778.51|11779.33|11779.33|11779.33|11779.33|11778.51|11778.51|0
1607343710000|2020-12-07 12:21:50|11778.86|11778.86|11778.77|11778.77|11778.86|11778.86|11778.77|11778.77|0
1607343720000|2020-12-07 12:22:00|11778.05|11778.05|11778.87|11778.87|11778.87|11778.87|11778.05|11778.05|0
1607343750000|2020-12-07 12:22:30|11779.02|11779.02|11779.38|11779.38|11779.38|11779.38|11779.02|11779.02|0
1607343770000|2020-12-07 12:22:50|11778.56|11778.56|11779.24|11779.24|11779.24|11779.24|11778.56|11778.56|0
1607343800000|2020-12-07 12:23:20|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|0
1607343810000|2020-12-07 12:23:30|11779.77|11779.77|11779.48|11779.48|11779.77|11779.77|11779.48|11779.48|0
1607343820000|2020-12-07 12:23:40|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|0
1607343850000|2020-12-07 12:24:10|11779.51|11779.51|11779.51|11779.51|11779.51|11779.51|11779.51|11779.51|0
1607343860000|2020-12-07 12:24:20|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|0
1607343880000|2020-12-07 12:24:40|11779.85|11779.85|11779.51|11779.51|11779.85|11779.85|11779.51|11779.51|0
1607343890000|2020-12-07 12:24:50|11780.33|11780.33|11779.74|11779.74|11780.33|11780.33|11779.74|11779.74|0
1607343900000|2020-12-07 12:25:00|11780.57|11780.57|11780.13|11780.13|11780.57|11780.57|11780.13|11780.13|0
1607343910000|2020-12-07 12:25:10|11780.75|11780.75|11780.75|11780.75|11780.75|11780.75|11780.75|11780.75|0
1607343940000|2020-12-07 12:25:40|11780.66|11780.66|11781.46|11781.46|11781.46|11781.46|11780.66|11780.66|0
1607343950000|2020-12-07 12:25:50|11781.7|11781.7|11781.7|11781.7|11781.84|11781.84|11781.61|11781.61|0
1607343960000|2020-12-07 12:26:00|11782.18|11782.18|11782.2|11782.2|11782.3|11782.3|11781.86|11781.86|0
1607343970000|2020-12-07 12:26:10|11782.03|11782.03|11782.03|11782.03|11782.03|11782.03|11782.03|11782.03|0
1607343990000|2020-12-07 12:26:30|11781.89|11781.89|11781.68|11781.68|11782.02|11782.02|11781.68|11781.68|0
1607344000000|2020-12-07 12:26:40|11781.85|11781.85|11781.85|11781.85|11781.85|11781.85|11781.85|11781.85|0
1607344010000|2020-12-07 12:26:50|11782.19|11782.19|11782.19|11782.19|11782.19|11782.19|11782.19|11782.19|0
1607344020000|2020-12-07 12:27:00|11782.26|11782.26|11783.47|11783.47|11783.47|11783.47|11782.14|11782.14|0
1607344030000|2020-12-07 12:27:10|11783.3|11783.3|11783.12|11783.12|11783.3|11783.3|11783.12|11783.12|0
1607344040000|2020-12-07 12:27:20|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|0
1607344050000|2020-12-07 12:27:30|11783.74|11783.74|11784.56|11784.56|11784.56|11784.56|11783.74|11783.74|0
1607344060000|2020-12-07 12:27:40|11784.33|11784.33|11783.99|11783.99|11784.33|11784.33|11783.99|11783.99|0
1607344070000|2020-12-07 12:27:50|11784.61|11784.61|11784.54|11784.54|11784.61|11784.61|11784.54|11784.54|0
1607344080000|2020-12-07 12:28:00|11784.42|11784.42|11785.36|11785.36|11785.36|11785.36|11784.42|11784.42|0
1607344090000|2020-12-07 12:28:10|11785.6|11785.6|11785.7|11785.7|11785.94|11785.94|11785.6|11785.6|0
1607344100000|2020-12-07 12:28:20|11785.41|11785.41|11786|11786|11786|11786|11785.18|11785.18|0
1607344110000|2020-12-07 12:28:30|11786.82|11786.82|11786.82|11786.82|11786.82|11786.82|11786.82|11786.82|0
1607344120000|2020-12-07 12:28:40|11786.68|11786.68|11786.67|11786.67|11786.68|11786.68|11786.44|11786.44|0
1607344130000|2020-12-07 12:28:50|11786.91|11786.91|11786.18|11786.18|11786.91|11786.91|11786.08|11786.08|0
1607344140000|2020-12-07 12:29:00|11786.66|11786.66|11786.77|11786.77|11787.24|11787.24|11786.66|11786.66|0
1607344150000|2020-12-07 12:29:10|11787.11|11787.11|11787.11|11787.11|11787.11|11787.11|11787.11|11787.11|0
1607344160000|2020-12-07 12:29:20|11786.92|11786.92|11786.92|11786.92|11786.92|11786.92|11786.92|11786.92|0
1607344180000|2020-12-07 12:29:40|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|0
1607344200000|2020-12-07 12:30:00|11787.04|11787.04|11786.42|11786.42|11787.04|11787.04|11786.42|11786.42|0
1607344210000|2020-12-07 12:30:10|11786.07|11786.07|11785.9|11785.9|11786.07|11786.07|11785.67|11785.67|0
1607344220000|2020-12-07 12:30:20|11786.13|11786.13|11784.78|11784.78|11786.13|11786.13|11784.78|11784.78|0
1607344250000|2020-12-07 12:30:50|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|0
1607344260000|2020-12-07 12:31:00|11784.75|11784.75|11784.17|11784.17|11784.75|11784.75|11784.17|11784.17|0
1607344270000|2020-12-07 12:31:10|11783.81|11783.81|11783.57|11783.57|11783.81|11783.81|11783.57|11783.57|0
1607344290000|2020-12-07 12:31:30|11782.95|11782.95|11782.86|11782.86|11782.95|11782.95|11782.86|11782.86|0
1607344320000|2020-12-07 12:32:00|11783.1|11783.1|11783.1|11783.1|11783.1|11783.1|11783.1|11783.1|0
1607344330000|2020-12-07 12:32:10|11783.39|11783.39|11783.39|11783.39|11783.39|11783.39|11783.39|11783.39|0
1607344340000|2020-12-07 12:32:20|11784.21|11784.21|11784.36|11784.36|11784.36|11784.36|11784.21|11784.21|0
1607344350000|2020-12-07 12:32:30|11785.18|11785.18|11785.42|11785.42|11785.42|11785.42|11785.18|11785.18|0
1607344360000|2020-12-07 12:32:40|11785.55|11785.55|11786.33|11786.33|11786.33|11786.33|11785.55|11785.55|0
1607344370000|2020-12-07 12:32:50|11786.21|11786.21|11786.21|11786.21|11786.21|11786.21|11786.21|11786.21|0
1607344390000|2020-12-07 12:33:10|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|0
1607344400000|2020-12-07 12:33:20|11785.57|11785.57|11785.24|11785.24|11785.58|11785.58|11785.24|11785.24|0
1607344420000|2020-12-07 12:33:40|11787.71|11787.71|11786.89|11786.89|11787.71|11787.71|11786.89|11786.89|0
1607344430000|2020-12-07 12:33:50|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|0
1607344440000|2020-12-07 12:34:00|11788.82|11788.82|11788.82|11788.82|11788.82|11788.82|11788.82|11788.82|0
1607344450000|2020-12-07 12:34:10|11788.7|11788.7|11788.82|11788.82|11788.82|11788.82|11788.7|11788.7|0
1607344460000|2020-12-07 12:34:20|11788.92|11788.92|11789.02|11789.02|11789.02|11789.02|11788.92|11788.92|0
1607344470000|2020-12-07 12:34:30|11789.16|11789.16|11789.84|11789.84|11789.84|11789.84|11789.16|11789.16|0
1607344480000|2020-12-07 12:34:40|11790.08|11790.08|11790.08|11790.08|11790.08|11790.08|11790.08|11790.08|0
1607344490000|2020-12-07 12:34:50|11790.31|11790.31|11790.82|11790.82|11790.82|11790.82|11790.31|11790.31|0
1607344500000|2020-12-07 12:35:00|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|0
1607344510000|2020-12-07 12:35:10|11791.06|11791.06|11791.11|11791.11|11791.11|11791.11|11790.77|11790.77|0
1607344530000|2020-12-07 12:35:30|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|0
1607344540000|2020-12-07 12:35:40|11792.09|11792.09|11792.09|11792.09|11792.09|11792.09|11792.09|11792.09|0
1607344560000|2020-12-07 12:36:00|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|0
1607344570000|2020-12-07 12:36:10|11792.09|11792.09|11792.09|11792.09|11792.09|11792.09|11792.09|11792.09|0
1607344590000|2020-12-07 12:36:30|11791.92|11791.92|11791.46|11791.46|11791.92|11791.92|11791.46|11791.46|0
1607344610000|2020-12-07 12:36:50|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|0
1607344620000|2020-12-07 12:37:00|11790.72|11790.72|11790.55|11790.55|11790.72|11790.72|11790.55|11790.55|0
1607344630000|2020-12-07 12:37:10|11790.84|11790.84|11790.55|11790.55|11790.9|11790.9|11790.55|11790.55|0
1607344650000|2020-12-07 12:37:30|11790.19|11790.19|11789.49|11789.49|11790.19|11790.19|11789.49|11789.49|0
1607344660000|2020-12-07 12:37:40|11789.34|11789.34|11789.34|11789.34|11789.34|11789.34|11789.34|11789.34|0
1607344670000|2020-12-07 12:37:50|11789.11|11789.11|11789.11|11789.11|11789.11|11789.11|11789.11|11789.11|0
1607344690000|2020-12-07 12:38:10|11789.22|11789.22|11789.22|11789.22|11789.22|11789.22|11789.22|11789.22|0
1607344710000|2020-12-07 12:38:30|11789.46|11789.46|11789.46|11789.46|11789.46|11789.46|11789.46|11789.46|0
1607344720000|2020-12-07 12:38:40|11789.29|11789.29|11788.53|11788.53|11789.29|11789.29|11788.53|11788.53|0
1607344730000|2020-12-07 12:38:50|11788.42|11788.42|11788.42|11788.42|11788.42|11788.42|11788.42|11788.42|0
1607344740000|2020-12-07 12:39:00|11788.25|11788.25|11788.25|11788.25|11788.25|11788.25|11788.25|11788.25|0
1607344760000|2020-12-07 12:39:20|11788.01|11788.01|11786.36|11786.36|11788.01|11788.01|11786.36|11786.36|0
1607344780000|2020-12-07 12:39:40|11787.18|11787.18|11787.07|11787.07|11787.18|11787.18|11787.07|11787.07|0
1607344790000|2020-12-07 12:39:50|11787.18|11787.18|11787.18|11787.18|11787.18|11787.18|11787.18|11787.18|0
1607344800000|2020-12-07 12:40:00|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|0
1607344810000|2020-12-07 12:40:10|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|11787.45|0
1607344820000|2020-12-07 12:40:20|11789.09|11789.09|11789.09|11789.09|11789.09|11789.09|11789.09|11789.09|0
1607344850000|2020-12-07 12:40:50|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|0
1607344860000|2020-12-07 12:41:00|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|0
1607344900000|2020-12-07 12:41:40|11787.8|11787.8|11786.32|11786.32|11787.8|11787.8|11786.2|11786.2|0
1607344910000|2020-12-07 12:41:50|11787.97|11787.97|11788.09|11788.09|11788.09|11788.09|11787.97|11787.97|0
1607344920000|2020-12-07 12:42:00|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|0
1607344930000|2020-12-07 12:42:10|11788.21|11788.21|11788.04|11788.04|11788.21|11788.21|11788.04|11788.04|0
1607344940000|2020-12-07 12:42:20|11788.17|11788.17|11787.35|11787.35|11788.17|11788.17|11787.35|11787.35|0
1607344960000|2020-12-07 12:42:40|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|0
1607344970000|2020-12-07 12:42:50|11786.38|11786.38|11786.31|11786.31|11786.38|11786.38|11786.14|11786.14|0
1607344980000|2020-12-07 12:43:00|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|0
1607345010000|2020-12-07 12:43:30|11786.15|11786.15|11786.02|11786.02|11786.22|11786.22|11786.02|11786.02|0
1607345020000|2020-12-07 12:43:40|11786.25|11786.25|11786.49|11786.49|11786.49|11786.49|11786.25|11786.25|0
1607345030000|2020-12-07 12:43:50|11786.32|11786.32|11785.68|11785.68|11786.32|11786.32|11785.68|11785.68|0
1607345040000|2020-12-07 12:44:00|11785.92|11785.92|11789.15|11789.15|11789.15|11789.15|11785.85|11785.85|0
1607345050000|2020-12-07 12:44:10|11788.85|11788.85|11789.74|11789.74|11789.74|11789.74|11788.85|11788.85|0
1607345060000|2020-12-07 12:44:20|11789.91|11789.91|11790.62|11790.62|11790.62|11790.62|11789.79|11789.79|0
1607345090000|2020-12-07 12:44:50|11790.91|11790.91|11790.91|11790.91|11790.91|11790.91|11790.91|11790.91|0
1607345100000|2020-12-07 12:45:00|11792.55|11792.55|11791.65|11791.65|11792.55|11792.55|11791.65|11791.65|0
1607345110000|2020-12-07 12:45:10|11791.72|11791.72|11791.48|11791.48|11791.72|11791.72|11791.48|11791.48|0
1607345130000|2020-12-07 12:45:30|11792.31|11792.31|11792.31|11792.31|11792.31|11792.31|11792.31|11792.31|0
1607345160000|2020-12-07 12:46:00|11792.19|11792.19|11793.35|11793.35|11793.35|11793.35|11792.19|11792.19|0
1607345170000|2020-12-07 12:46:10|11793.55|11793.55|11793.64|11793.64|11793.64|11793.64|11793.55|11793.55|0
1607345180000|2020-12-07 12:46:20|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|11793.47|0
1607345190000|2020-12-07 12:46:30|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|0
1607345200000|2020-12-07 12:46:40|11794.35|11794.35|11794.45|11794.45|11795.24|11795.24|11794.25|11794.25|0
1607345210000|2020-12-07 12:46:50|11795.07|11795.07|11795.07|11795.07|11795.07|11795.07|11795.07|11795.07|0
1607345220000|2020-12-07 12:47:00|11794.84|11794.84|11794.77|11794.77|11794.84|11794.84|11794.6|11794.6|0
1607345230000|2020-12-07 12:47:10|11794.89|11794.89|11795.71|11795.71|11795.71|11795.71|11794.89|11794.89|0
1607345240000|2020-12-07 12:47:20|11794.89|11794.89|11794.42|11794.42|11794.89|11794.89|11794.42|11794.42|0
1607345250000|2020-12-07 12:47:30|11793.6|11793.6|11792.78|11792.78|11793.6|11793.6|11792.78|11792.78|0
1607345260000|2020-12-07 12:47:40|11792.66|11792.66|11792.66|11792.66|11792.66|11792.66|11792.66|11792.66|0
1607345280000|2020-12-07 12:48:00|11792.28|11792.28|11791|11791|11792.28|11792.28|11790.63|11790.63|0
1607345290000|2020-12-07 12:48:10|11790.83|11790.83|11790.83|11790.83|11790.83|11790.83|11790.83|11790.83|0
1607345310000|2020-12-07 12:48:30|11790.46|11790.46|11788.81|11788.81|11790.46|11790.46|11788.81|11788.81|0
1607345320000|2020-12-07 12:48:40|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|0
1607345330000|2020-12-07 12:48:50|11788.46|11788.46|11788.46|11788.46|11788.46|11788.46|11788.46|11788.46|0
1607345340000|2020-12-07 12:49:00|11788.27|11788.27|11788.26|11788.26|11788.39|11788.39|11788.26|11788.26|0
1607345350000|2020-12-07 12:49:10|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|11788.39|0
1607345360000|2020-12-07 12:49:20|11788.33|11788.33|11788.26|11788.26|11788.33|11788.33|11788.26|11788.26|0
1607345380000|2020-12-07 12:49:40|11788.17|11788.17|11788.04|11788.04|11788.17|11788.17|11787.75|11787.75|0
1607345390000|2020-12-07 12:49:50|11787.42|11787.42|11784.53|11784.53|11787.42|11787.42|11784.53|11784.53|0
1607345430000|2020-12-07 12:50:30|11784.16|11784.16|11782.91|11782.91|11784.16|11784.16|11782.91|11782.91|0
1607345440000|2020-12-07 12:50:40|11782.76|11782.76|11781.6|11781.6|11782.76|11782.76|11781.6|11781.6|0
1607345450000|2020-12-07 12:50:50|11782.42|11782.42|11783.24|11783.24|11783.24|11783.24|11782.42|11782.42|0
1607345460000|2020-12-07 12:51:00|11783.1|11783.1|11784.91|11784.91|11784.91|11784.91|11783.1|11783.1|0
1607345480000|2020-12-07 12:51:20|11784.09|11784.09|11783.27|11783.27|11784.09|11784.09|11783.27|11783.27|0
1607345490000|2020-12-07 12:51:30|11783.33|11783.33|11784.28|11784.28|11784.28|11784.28|11783.33|11783.33|0
1607345510000|2020-12-07 12:51:50|11782.63|11782.63|11782.73|11782.73|11782.73|11782.73|11782.63|11782.63|0
1607345540000|2020-12-07 12:52:20|11781.9|11781.9|11782.02|11782.02|11782.02|11782.02|11781.9|11781.9|0
1607345550000|2020-12-07 12:52:30|11781.92|11781.92|11781.83|11781.83|11781.92|11781.92|11781.83|11781.83|0
1607345580000|2020-12-07 12:53:00|11782.06|11782.06|11781.83|11781.83|11782.06|11782.06|11781.83|11781.83|0
1607345600000|2020-12-07 12:53:20|11781.95|11781.95|11782.83|11782.83|11782.83|11782.83|11781.95|11781.95|0
1607345620000|2020-12-07 12:53:40|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|0
1607345630000|2020-12-07 12:53:50|11782.49|11782.49|11782.49|11782.49|11782.49|11782.49|11782.49|11782.49|0
1607345650000|2020-12-07 12:54:10|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|0
1607345660000|2020-12-07 12:54:20|11782.8|11782.8|11782.8|11782.8|11782.8|11782.8|11782.8|11782.8|0
1607345670000|2020-12-07 12:54:30|11783.09|11783.09|11783.09|11783.09|11783.09|11783.09|11783.09|11783.09|0
1607345680000|2020-12-07 12:54:40|11783.47|11783.47|11783.47|11783.47|11783.47|11783.47|11783.47|11783.47|0
1607345690000|2020-12-07 12:54:50|11783.29|11783.29|11783.48|11783.48|11783.48|11783.48|11783.29|11783.29|0
1607345700000|2020-12-07 12:55:00|11783.19|11783.19|11783.42|11783.42|11783.42|11783.42|11783.19|11783.19|0
1607345720000|2020-12-07 12:55:20|11782.31|11782.31|11782.18|11782.18|11782.31|11782.31|11782.18|11782.18|0
1607345730000|2020-12-07 12:55:30|11782.27|11782.27|11782.79|11782.79|11782.79|11782.79|11782.27|11782.27|0
1607345750000|2020-12-07 12:55:50|11783.41|11783.41|11784.04|11784.04|11784.04|11784.04|11783.41|11783.41|0
1607345760000|2020-12-07 12:56:00|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|0
1607345770000|2020-12-07 12:56:10|11784.08|11784.08|11786.17|11786.17|11786.17|11786.17|11784.08|11784.08|0
1607345780000|2020-12-07 12:56:20|11785.88|11785.88|11786.6|11786.6|11786.6|11786.6|11785.88|11785.88|0
1607345790000|2020-12-07 12:56:30|11786.74|11786.74|11786.59|11786.59|11786.74|11786.74|11786.59|11786.59|0
1607345800000|2020-12-07 12:56:40|11786.47|11786.47|11786.36|11786.36|11786.47|11786.47|11786.36|11786.36|0
1607345840000|2020-12-07 12:57:20|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|0
1607345860000|2020-12-07 12:57:40|11786.89|11786.89|11786.89|11786.89|11786.89|11786.89|11786.89|11786.89|0
1607345870000|2020-12-07 12:57:50|11787.51|11787.51|11787.75|11787.75|11787.75|11787.75|11787.51|11787.51|0
1607345890000|2020-12-07 12:58:10|11785.28|11785.28|11785.28|11785.28|11785.28|11785.28|11785.28|11785.28|0
1607345900000|2020-12-07 12:58:20|11784.9|11784.9|11784.71|11784.71|11784.9|11784.9|11784.71|11784.71|0
1607345910000|2020-12-07 12:58:30|11783.89|11783.89|11783.89|11783.89|11783.89|11783.89|11783.89|11783.89|0
1607345920000|2020-12-07 12:58:40|11784.08|11784.08|11784.08|11784.08|11784.08|11784.08|11784.08|11784.08|0
1607345930000|2020-12-07 12:58:50|11785.73|11785.73|11786.02|11786.02|11786.02|11786.02|11785.73|11785.73|0
1607345940000|2020-12-07 12:59:00|11786.31|11786.31|11786.19|11786.19|11786.31|11786.31|11786.02|11786.02|0
1607345950000|2020-12-07 12:59:10|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|0
1607345960000|2020-12-07 12:59:20|11786.67|11786.67|11786.76|11786.76|11786.76|11786.76|11786.59|11786.59|0
1607345980000|2020-12-07 12:59:40|11786.49|11786.49|11784.45|11784.45|11786.49|11786.49|11784.45|11784.45|0
1607345990000|2020-12-07 12:59:50|11785.28|11785.28|11784.91|11784.91|11785.28|11785.28|11784.91|11784.91|0
1607346000000|2020-12-07 13:00:00|11784.83|11784.83|11784.3|11784.3|11785.17|11785.17|11784.01|11784.01|0
1607346010000|2020-12-07 13:00:10|11784.16|11784.16|11783.89|11783.89|11784.16|11784.16|11783.89|11783.89|0
1607346020000|2020-12-07 13:00:20|11783.55|11783.55|11782.41|11782.41|11783.55|11783.55|11782.12|11782.12|0
1607346030000|2020-12-07 13:00:30|11782.32|11782.32|11781.81|11781.81|11782.32|11782.32|11781.81|11781.81|0
1607346040000|2020-12-07 13:00:40|11781.57|11781.57|11781.31|11781.31|11781.57|11781.57|11781.08|11781.08|0
1607346050000|2020-12-07 13:00:50|11781.65|11781.65|11781.42|11781.42|11781.65|11781.65|11781.42|11781.42|0
1607346060000|2020-12-07 13:01:00|11781.25|11781.25|11781.15|11781.15|11781.25|11781.25|11781.15|11781.15|0
1607346070000|2020-12-07 13:01:10|11781.56|11781.56|11781.12|11781.12|11781.56|11781.56|11781.12|11781.12|0
1607346080000|2020-12-07 13:01:20|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|0
1607346090000|2020-12-07 13:01:30|11781.12|11781.12|11781.35|11781.35|11781.35|11781.35|11781.12|11781.12|0
1607346120000|2020-12-07 13:02:00|11781.52|11781.52|11781.52|11781.52|11781.52|11781.52|11781.52|11781.52|0
1607346130000|2020-12-07 13:02:10|11779.88|11779.88|11779.76|11779.76|11779.88|11779.88|11779.76|11779.76|0
1607346150000|2020-12-07 13:02:30|11780.58|11780.58|11780.58|11780.58|11780.58|11780.58|11780.58|11780.58|0
1607346160000|2020-12-07 13:02:40|11780.65|11780.65|11779.69|11779.69|11781.33|11781.33|11779.69|11779.69|0
1607346170000|2020-12-07 13:02:50|11779.8|11779.8|11779.57|11779.57|11779.8|11779.8|11779.57|11779.57|0
1607346180000|2020-12-07 13:03:00|11779.74|11779.74|11779.97|11779.97|11780.14|11780.14|11779.74|11779.74|0
1607346190000|2020-12-07 13:03:10|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|11780.14|0
1607346200000|2020-12-07 13:03:20|11780.01|11780.01|11780.14|11780.14|11780.14|11780.14|11780.01|11780.01|0
1607346210000|2020-12-07 13:03:30|11780.24|11780.24|11779.61|11779.61|11780.24|11780.24|11779.61|11779.61|0
1607346220000|2020-12-07 13:03:40|11779.25|11779.25|11779.25|11779.25|11779.25|11779.25|11779.25|11779.25|0
1607346230000|2020-12-07 13:03:50|11779.08|11779.08|11779.08|11779.08|11779.08|11779.08|11779.08|11779.08|0
1607346240000|2020-12-07 13:04:00|11778.46|11778.46|11777.64|11777.64|11778.46|11778.46|11777.64|11777.64|0
1607346250000|2020-12-07 13:04:10|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|0
1607346270000|2020-12-07 13:04:30|11777.18|11777.18|11777.18|11777.18|11777.18|11777.18|11777.18|11777.18|0
1607346290000|2020-12-07 13:04:50|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|0
1607346330000|2020-12-07 13:05:30|11777.52|11777.52|11777.52|11777.52|11777.52|11777.52|11777.52|11777.52|0
1607346350000|2020-12-07 13:05:50|11777.28|11777.28|11777.28|11777.28|11777.28|11777.28|11777.28|11777.28|0
1607346360000|2020-12-07 13:06:00|11776.46|11776.46|11776.46|11776.46|11776.46|11776.46|11776.46|11776.46|0
1607346370000|2020-12-07 13:06:10|11776.31|11776.31|11775.16|11775.16|11776.31|11776.31|11775.16|11775.16|0
1607346380000|2020-12-07 13:06:20|11774.58|11774.58|11774.58|11774.58|11774.58|11774.58|11774.58|11774.58|0
1607346390000|2020-12-07 13:06:30|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|11777.05|0
1607346400000|2020-12-07 13:06:40|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|0
1607346410000|2020-12-07 13:06:50|11776.93|11776.93|11778.98|11778.98|11778.98|11778.98|11776.93|11776.93|0
1607346420000|2020-12-07 13:07:00|11779.27|11779.27|11779.27|11779.27|11779.27|11779.27|11779.27|11779.27|0
1607346440000|2020-12-07 13:07:20|11779.63|11779.63|11779.86|11779.86|11779.86|11779.86|11779.63|11779.63|0
1607346450000|2020-12-07 13:07:30|11780.03|11780.03|11780.06|11780.06|11780.06|11780.06|11779.89|11779.89|0
1607346490000|2020-12-07 13:08:10|11780.12|11780.12|11780.12|11780.12|11780.39|11780.39|11780.12|11780.12|0
1607346500000|2020-12-07 13:08:20|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|0
1607346510000|2020-12-07 13:08:30|11780.88|11780.88|11780.88|11780.88|11780.88|11780.88|11780.88|11780.88|0
1607346520000|2020-12-07 13:08:40|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|0
1607346530000|2020-12-07 13:08:50|11780.59|11780.59|11780.59|11780.59|11780.59|11780.59|11780.59|11780.59|0
1607346550000|2020-12-07 13:09:10|11780.72|11780.72|11780.72|11780.72|11780.72|11780.72|11780.72|11780.72|0
1607346570000|2020-12-07 13:09:30|11780.92|11780.92|11780.92|11780.92|11780.92|11780.92|11780.92|11780.92|0
1607346580000|2020-12-07 13:09:40|11781.16|11781.16|11781.16|11781.16|11781.39|11781.39|11781.16|11781.16|0
1607346600000|2020-12-07 13:10:00|11780.96|11780.96|11780.96|11780.96|11780.96|11780.96|11780.96|11780.96|0
1607346610000|2020-12-07 13:10:10|11781.79|11781.79|11781.79|11781.79|11781.79|11781.79|11781.79|11781.79|0
1607346640000|2020-12-07 13:10:40|11781.9|11781.9|11781.67|11781.67|11781.9|11781.9|11781.67|11781.67|0
1607346660000|2020-12-07 13:11:00|11781.43|11781.43|11781.09|11781.09|11781.43|11781.43|11781.09|11781.09|0
1607346680000|2020-12-07 13:11:20|11781.32|11781.32|11780.98|11780.98|11781.32|11781.32|11780.98|11780.98|0
1607346690000|2020-12-07 13:11:30|11781.22|11781.22|11780.74|11780.74|11781.22|11781.22|11780.74|11780.74|0
1607346710000|2020-12-07 13:11:50|11780.54|11780.54|11780.84|11780.84|11780.84|11780.84|11780.54|11780.54|0
1607346720000|2020-12-07 13:12:00|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|0
1607346730000|2020-12-07 13:12:10|11779.19|11779.19|11779.19|11779.19|11779.19|11779.19|11779.19|11779.19|0
1607346740000|2020-12-07 13:12:20|11778.68|11778.68|11778.4|11778.4|11779.02|11779.02|11778.4|11778.4|0
1607346750000|2020-12-07 13:12:30|11778.55|11778.55|11777.39|11777.39|11778.55|11778.55|11777.39|11777.39|0
1607346760000|2020-12-07 13:12:40|11777.16|11777.16|11777.39|11777.39|11777.39|11777.39|11777.16|11777.16|0
1607346780000|2020-12-07 13:13:00|11777.25|11777.25|11777.49|11777.49|11777.49|11777.49|11777.25|11777.25|0
1607346790000|2020-12-07 13:13:10|11777.04|11777.04|11777.38|11777.38|11777.38|11777.38|11777.04|11777.04|0
1607346800000|2020-12-07 13:13:20|11778.21|11778.21|11778.18|11778.18|11778.35|11778.35|11778.18|11778.18|0
1607346820000|2020-12-07 13:13:40|11777.56|11777.56|11777.56|11777.56|11777.56|11777.56|11777.56|11777.56|0
1607346830000|2020-12-07 13:13:50|11777.27|11777.27|11776.62|11776.62|11777.27|11777.27|11776.62|11776.62|0
1607346840000|2020-12-07 13:14:00|11777.34|11777.34|11777.34|11777.34|11777.34|11777.34|11777.34|11777.34|0
1607346860000|2020-12-07 13:14:20|11777.68|11777.68|11776.56|11776.56|11777.68|11777.68|11776.56|11776.56|0
1607346870000|2020-12-07 13:14:30|11776.33|11776.33|11776.33|11776.33|11776.33|11776.33|11776.33|11776.33|0
1607346880000|2020-12-07 13:14:40|11775.6|11775.6|11775.62|11775.62|11775.62|11775.62|11775.36|11775.36|0
1607346890000|2020-12-07 13:14:50|11775.79|11775.79|11775.79|11775.79|11775.79|11775.79|11775.79|11775.79|0
1607346900000|2020-12-07 13:15:00|11775.35|11775.35|11776.17|11776.17|11776.17|11776.17|11775.35|11775.35|0
1607346910000|2020-12-07 13:15:10|11776.34|11776.34|11776.49|11776.49|11776.49|11776.49|11776.34|11776.34|0
1607346920000|2020-12-07 13:15:20|11776.62|11776.62|11776.69|11776.69|11776.69|11776.69|11776.62|11776.62|0
1607346940000|2020-12-07 13:15:40|11776.58|11776.58|11776.64|11776.64|11776.64|11776.64|11776.58|11776.58|0
1607346950000|2020-12-07 13:15:50|11776.81|11776.81|11777|11777|11777|11777|11776.81|11776.81|0
1607346960000|2020-12-07 13:16:00|11777.3|11777.3|11773.48|11773.48|11777.59|11777.59|11773.48|11773.48|0
1607346990000|2020-12-07 13:16:30|11773.65|11773.65|11773.65|11773.65|11773.65|11773.65|11773.65|11773.65|0
1607347000000|2020-12-07 13:16:40|11773.31|11773.31|11773.31|11773.31|11773.31|11773.31|11773.31|11773.31|0
1607347010000|2020-12-07 13:16:50|11773.18|11773.18|11773.18|11773.18|11773.18|11773.18|11773.18|11773.18|0
1607347020000|2020-12-07 13:17:00|11772.55|11772.55|11774.85|11774.85|11775.02|11775.02|11772.55|11772.55|0
1607347030000|2020-12-07 13:17:10|11775.67|11775.67|11775.67|11775.67|11775.67|11775.67|11775.67|11775.67|0
1607347040000|2020-12-07 13:17:20|11775.86|11775.86|11775.62|11775.62|11775.86|11775.86|11775.62|11775.62|0
1607347050000|2020-12-07 13:17:30|11775.74|11775.74|11775.74|11775.74|11775.74|11775.74|11775.74|11775.74|0
1607347060000|2020-12-07 13:17:40|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|11775.59|0
1607347070000|2020-12-07 13:17:50|11775.25|11775.25|11776.25|11776.25|11776.25|11776.25|11775.25|11775.25|0
1607347080000|2020-12-07 13:18:00|11777.07|11777.07|11777.07|11777.07|11777.07|11777.07|11777.07|11777.07|0
1607347090000|2020-12-07 13:18:10|11776.84|11776.84|11776.65|11776.65|11776.84|11776.84|11776.03|11776.03|0
1607347100000|2020-12-07 13:18:20|11776.46|11776.46|11776.27|11776.27|11776.46|11776.46|11776.27|11776.27|0
1607347110000|2020-12-07 13:18:30|11776.1|11776.1|11776.01|11776.01|11776.48|11776.48|11776.01|11776.01|0
1607347120000|2020-12-07 13:18:40|11775.43|11775.43|11775.67|11775.67|11775.9|11775.9|11775.43|11775.43|0
1607347130000|2020-12-07 13:18:50|11776.25|11776.25|11775.11|11775.11|11776.25|11776.25|11775.11|11775.11|0
1607347140000|2020-12-07 13:19:00|11775.23|11775.23|11775.67|11775.67|11775.67|11775.67|11775.23|11775.23|0
1607347150000|2020-12-07 13:19:10|11776.29|11776.29|11778.3|11778.3|11778.3|11778.3|11776.29|11776.29|0
1607347160000|2020-12-07 13:19:20|11778.42|11778.42|11778.71|11778.71|11778.71|11778.71|11778.18|11778.18|0
1607347180000|2020-12-07 13:19:40|11778.91|11778.91|11779.1|11779.1|11779.1|11779.1|11778.91|11778.91|0
1607347190000|2020-12-07 13:19:50|11779.93|11779.93|11779.59|11779.59|11779.93|11779.93|11779.59|11779.59|0
1607347200000|2020-12-07 13:20:00|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|0
1607347210000|2020-12-07 13:20:10|11780.31|11780.31|11780.31|11780.31|11780.31|11780.31|11780.31|11780.31|0
1607347230000|2020-12-07 13:20:30|11779.97|11779.97|11779.96|11779.96|11780.04|11780.04|11779.73|11779.73|0
1607347240000|2020-12-07 13:20:40|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|0
1607347250000|2020-12-07 13:20:50|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|11778.75|11778.75|0
1607347260000|2020-12-07 13:21:00|11779.34|11779.34|11778.93|11778.93|11779.34|11779.34|11778.93|11778.93|0
1607347270000|2020-12-07 13:21:10|11778.57|11778.57|11779.4|11779.4|11779.4|11779.4|11778.45|11778.45|0
1607347290000|2020-12-07 13:21:30|11779.28|11779.28|11779.28|11779.28|11779.28|11779.28|11779.28|11779.28|0
1607347310000|2020-12-07 13:21:50|11779.45|11779.45|11779.45|11779.45|11779.45|11779.45|11779.45|11779.45|0
1607347320000|2020-12-07 13:22:00|11779.15|11779.15|11779.15|11779.15|11779.15|11779.15|11779.15|11779.15|0
1607347330000|2020-12-07 13:22:10|11779.39|11779.39|11779.53|11779.53|11779.53|11779.53|11779.39|11779.39|0
1607347340000|2020-12-07 13:22:20|11779.39|11779.39|11779.36|11779.36|11779.51|11779.51|11779.22|11779.22|0
1607347350000|2020-12-07 13:22:30|11779.22|11779.22|11777.25|11777.25|11779.22|11779.22|11777.14|11777.14|0
1607347360000|2020-12-07 13:22:40|11777.12|11777.12|11776.74|11776.74|11777.12|11777.12|11776.74|11776.74|0
1607347380000|2020-12-07 13:23:00|11776.85|11776.85|11776.85|11776.85|11776.85|11776.85|11776.85|11776.85|0
1607347420000|2020-12-07 13:23:40|11776.56|11776.56|11776.7|11776.7|11776.7|11776.7|11776.46|11776.46|0
1607347430000|2020-12-07 13:23:50|11776.89|11776.89|11776.07|11776.07|11776.89|11776.89|11776.07|11776.07|0
1607347450000|2020-12-07 13:24:10|11776.36|11776.36|11776.6|11776.6|11776.6|11776.6|11776.36|11776.36|0
1607347460000|2020-12-07 13:24:20|11776.89|11776.89|11776.98|11776.98|11776.98|11776.98|11776.69|11776.69|0
1607347470000|2020-12-07 13:24:30|11776.35|11776.35|11776.35|11776.35|11776.35|11776.35|11776.35|11776.35|0
1607347480000|2020-12-07 13:24:40|11776.55|11776.55|11776.55|11776.55|11776.55|11776.55|11776.26|11776.26|0
1607347490000|2020-12-07 13:24:50|11776.79|11776.79|11775.96|11775.96|11776.79|11776.79|11775.96|11775.96|0
1607347510000|2020-12-07 13:25:10|11775.14|11775.14|11775.14|11775.14|11775.14|11775.14|11775.14|11775.14|0
1607347530000|2020-12-07 13:25:30|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|0
1607347540000|2020-12-07 13:25:40|11773.63|11773.63|11772.36|11772.36|11773.63|11773.63|11772.36|11772.36|0
1607347550000|2020-12-07 13:25:50|11772.13|11772.13|11772.13|11772.13|11772.13|11772.13|11772.13|11772.13|0
1607347560000|2020-12-07 13:26:00|11771.89|11771.89|11772.81|11772.81|11772.81|11772.81|11771.89|11771.89|0
1607347570000|2020-12-07 13:26:10|11772.94|11772.94|11773.76|11773.76|11773.76|11773.76|11772.94|11772.94|0
1607347580000|2020-12-07 13:26:20|11774.23|11774.23|11774.1|11774.1|11774.23|11774.23|11774.1|11774.1|0
1607347590000|2020-12-07 13:26:30|11774.27|11774.27|11774.44|11774.44|11774.44|11774.44|11774.1|11774.1|0
1607347600000|2020-12-07 13:26:40|11773.81|11773.81|11773.7|11773.7|11773.81|11773.81|11773.7|11773.7|0
1607347610000|2020-12-07 13:26:50|11773.24|11773.24|11773.41|11773.41|11773.41|11773.41|11773.24|11773.24|0
1607347620000|2020-12-07 13:27:00|11773.18|11773.18|11773.27|11773.27|11773.41|11773.41|11773.18|11773.18|0
1607347630000|2020-12-07 13:27:10|11773.33|11773.33|11774.09|11774.09|11774.16|11774.16|11773.33|11773.33|0
1607347640000|2020-12-07 13:27:20|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|0
1607347650000|2020-12-07 13:27:30|11774.31|11774.31|11774.08|11774.08|11774.31|11774.31|11774.08|11774.08|0
1607347660000|2020-12-07 13:27:40|11774.22|11774.22|11774.37|11774.37|11774.37|11774.37|11774.22|11774.22|0
1607347670000|2020-12-07 13:27:50|11774.73|11774.73|11774.97|11774.97|11774.97|11774.97|11774.73|11774.73|0
1607347680000|2020-12-07 13:28:00|11774.71|11774.71|11775|11775|11775|11775|11774.71|11774.71|0
1607347690000|2020-12-07 13:28:10|11775.13|11775.13|11775.26|11775.26|11775.26|11775.26|11775.13|11775.13|0
1607347700000|2020-12-07 13:28:20|11775.08|11775.08|11775.08|11775.08|11775.08|11775.08|11775.08|11775.08|0
1607347710000|2020-12-07 13:28:30|11775.01|11775.01|11775.01|11775.01|11775.01|11775.01|11775.01|11775.01|0
1607347720000|2020-12-07 13:28:40|11774.72|11774.72|11774.72|11774.72|11774.72|11774.72|11774.72|11774.72|0
1607347730000|2020-12-07 13:28:50|11774.54|11774.54|11774.09|11774.09|11774.71|11774.71|11774.09|11774.09|0
1607347740000|2020-12-07 13:29:00|11774.38|11774.38|11773.6|11773.6|11774.62|11774.62|11773.46|11773.46|0
1607347750000|2020-12-07 13:29:10|11773.34|11773.34|11773.34|11773.34|11773.34|11773.34|11773.34|11773.34|0
1607347760000|2020-12-07 13:29:20|11773.22|11773.22|11773.11|11773.11|11773.22|11773.22|11773.11|11773.11|0
1607347770000|2020-12-07 13:29:30|11772.28|11772.28|11771.6|11771.6|11772.28|11772.28|11771.46|11771.46|0
1607347780000|2020-12-07 13:29:40|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|11771.84|0
1607347790000|2020-12-07 13:29:50|11771.6|11771.6|11771.07|11771.07|11771.78|11771.78|11771.07|11771.07|0
1607347800000|2020-12-07 13:30:00|11771.41|11771.41|11771.17|11771.17|11771.63|11771.63|11771.17|11771.17|0
1607347810000|2020-12-07 13:30:10|11771.64|11771.64|11771.59|11771.59|11771.64|11771.64|11771.47|11771.47|0
1607347820000|2020-12-07 13:30:20|11771.52|11771.52|11771.39|11771.39|11771.56|11771.56|11771.05|11771.05|0
1607347830000|2020-12-07 13:30:30|11771.72|11771.72|11771.72|11771.72|11771.72|11771.72|11771.72|11771.72|0
1607347840000|2020-12-07 13:30:40|11772.23|11772.23|11768.82|11768.82|11772.23|11772.23|11768.82|11768.82|0
1607347850000|2020-12-07 13:30:50|11768.73|11768.73|11768.2|11768.2|11768.73|11768.73|11768.2|11768.2|0
1607347860000|2020-12-07 13:31:00|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|0
1607347870000|2020-12-07 13:31:10|11767.82|11767.82|11767.65|11767.65|11767.82|11767.82|11767.65|11767.65|0
1607347880000|2020-12-07 13:31:20|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|11768.01|0
1607347900000|2020-12-07 13:31:40|11767.39|11767.39|11767.33|11767.33|11767.52|11767.52|11767.33|11767.33|0
1607347910000|2020-12-07 13:31:50|11767.1|11767.1|11763.41|11763.41|11767.1|11767.1|11763.41|11763.41|0
1607347920000|2020-12-07 13:32:00|11763.31|11763.31|11762.18|11762.18|11763.41|11763.41|11762.18|11762.18|0
1607347930000|2020-12-07 13:32:10|11761.9|11761.9|11760.43|11760.43|11761.9|11761.9|11760.26|11760.26|0
1607347940000|2020-12-07 13:32:20|11760.14|11760.14|11760.14|11760.14|11760.14|11760.14|11760.14|11760.14|0
1607347950000|2020-12-07 13:32:30|11759.9|11759.9|11759.54|11759.54|11759.9|11759.9|11759.54|11759.54|0
1607347960000|2020-12-07 13:32:40|11759.26|11759.26|11758.62|11758.62|11759.26|11759.26|11758.62|11758.62|0
1607347970000|2020-12-07 13:32:50|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|0
1607347980000|2020-12-07 13:33:00|11758.62|11758.62|11758.81|11758.81|11758.81|11758.81|11758.62|11758.62|0
1607347990000|2020-12-07 13:33:10|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|0
1607348000000|2020-12-07 13:33:20|11759.17|11759.17|11759.29|11759.29|11759.29|11759.29|11759.17|11759.17|0
1607348010000|2020-12-07 13:33:30|11759.05|11759.05|11759.05|11759.05|11759.05|11759.05|11759.05|11759.05|0
1607348030000|2020-12-07 13:33:50|11758.82|11758.82|11760.23|11760.23|11760.47|11760.47|11758.82|11758.82|0
1607348040000|2020-12-07 13:34:00|11760|11760|11760.12|11760.12|11760.23|11760.23|11760|11760|0
1607348050000|2020-12-07 13:34:10|11760.02|11760.02|11759.88|11759.88|11760.02|11760.02|11759.88|11759.88|0
1607348060000|2020-12-07 13:34:20|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|0
1607348070000|2020-12-07 13:34:30|11759.47|11759.47|11757.78|11757.78|11759.47|11759.47|11757.78|11757.78|0
1607348080000|2020-12-07 13:34:40|11757.61|11757.61|11757.14|11757.14|11757.61|11757.61|11757.14|11757.14|0
1607348090000|2020-12-07 13:34:50|11756.97|11756.97|11756.97|11756.97|11756.97|11756.97|11756.97|11756.97|0
1607348100000|2020-12-07 13:35:00|11756.82|11756.82|11755.47|11755.47|11756.82|11756.82|11755.47|11755.47|0
1607348110000|2020-12-07 13:35:10|11754.85|11754.85|11754.03|11754.03|11754.85|11754.85|11754.03|11754.03|0
1607348120000|2020-12-07 13:35:20|11754.15|11754.15|11753.92|11753.92|11754.15|11754.15|11753.92|11753.92|0
1607348130000|2020-12-07 13:35:30|11753.68|11753.68|11753.59|11753.59|11753.68|11753.68|11753.11|11753.11|0
1607348140000|2020-12-07 13:35:40|11753.51|11753.51|11752.84|11752.84|11753.51|11753.51|11752.44|11752.44|0
1607348150000|2020-12-07 13:35:50|11752.55|11752.55|11750.71|11750.71|11752.55|11752.55|11750.71|11750.71|0
1607348160000|2020-12-07 13:36:00|11750.54|11750.54|11748.98|11748.98|11750.54|11750.54|11748.98|11748.98|0
1607348170000|2020-12-07 13:36:10|11747.33|11747.33|11746.59|11746.59|11747.33|11747.33|11746.47|11746.47|0
1607348180000|2020-12-07 13:36:20|11747.1|11747.1|11746.76|11746.76|11747.1|11747.1|11746.76|11746.76|0
1607348190000|2020-12-07 13:36:30|11747|11747|11745.86|11745.86|11747|11747|11745.86|11745.86|0
1607348210000|2020-12-07 13:36:50|11745.93|11745.93|11746.29|11746.29|11746.29|11746.29|11745.93|11745.93|0
1607348220000|2020-12-07 13:37:00|11746.11|11746.11|11745.58|11745.58|11746.11|11746.11|11745.58|11745.58|0
1607348230000|2020-12-07 13:37:10|11745.07|11745.07|11744.9|11744.9|11745.07|11745.07|11744.9|11744.9|0
1607348260000|2020-12-07 13:37:40|11745.24|11745.24|11746.89|11746.89|11746.89|11746.89|11745.24|11745.24|0
1607348270000|2020-12-07 13:37:50|11746.98|11746.98|11748.23|11748.23|11748.23|11748.23|11746.98|11746.98|0
1607348280000|2020-12-07 13:38:00|11748.16|11748.16|11746.98|11746.98|11748.16|11748.16|11746.98|11746.98|0
1607348290000|2020-12-07 13:38:10|11746.11|11746.11|11747.76|11747.76|11747.76|11747.76|11746.11|11746.11|0
1607348300000|2020-12-07 13:38:20|11747.99|11747.99|11747.9|11747.9|11748.23|11748.23|11747.9|11747.9|0
1607348310000|2020-12-07 13:38:30|11747.7|11747.7|11749.17|11749.17|11749.35|11749.35|11747.7|11747.7|0
1607348320000|2020-12-07 13:38:40|11748.65|11748.65|11748.65|11748.65|11748.65|11748.65|11748.65|11748.65|0
1607348330000|2020-12-07 13:38:50|11748.82|11748.82|11748.63|11748.63|11748.82|11748.82|11748.63|11748.63|0
1607348340000|2020-12-07 13:39:00|11748.99|11748.99|11748.75|11748.75|11748.99|11748.99|11748.63|11748.63|0
1607348350000|2020-12-07 13:39:10|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|0
1607348380000|2020-12-07 13:39:40|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|0
1607348390000|2020-12-07 13:39:50|11748.2|11748.2|11748.56|11748.56|11748.56|11748.56|11748.05|11748.05|0
1607348400000|2020-12-07 13:40:00|11748.39|11748.39|11749.58|11749.58|11749.58|11749.58|11748.39|11748.39|0
1607348420000|2020-12-07 13:40:20|11749.87|11749.87|11750.2|11750.2|11750.2|11750.2|11749.87|11749.87|0
1607348430000|2020-12-07 13:40:30|11750.56|11750.56|11751.35|11751.35|11751.35|11751.35|11750.56|11750.56|0
1607348440000|2020-12-07 13:40:40|11749.71|11749.71|11750.51|11750.51|11750.51|11750.51|11749.71|11749.71|0
1607348450000|2020-12-07 13:40:50|11750.63|11750.63|11750.63|11750.63|11750.63|11750.63|11750.63|11750.63|0
1607348460000|2020-12-07 13:41:00|11751.06|11751.06|11751.53|11751.53|11751.53|11751.53|11751.06|11751.06|0
1607348480000|2020-12-07 13:41:20|11751.3|11751.3|11751.01|11751.01|11751.3|11751.3|11750.77|11750.77|0
1607348490000|2020-12-07 13:41:30|11751.13|11751.13|11753|11753|11753.11|11753.11|11751.13|11751.13|0
1607348500000|2020-12-07 13:41:40|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|0
1607348510000|2020-12-07 13:41:50|11752.93|11752.93|11753.1|11753.1|11753.1|11753.1|11752.93|11752.93|0
1607348520000|2020-12-07 13:42:00|11753.32|11753.32|11753.51|11753.51|11753.51|11753.51|11753.32|11753.32|0
1607348530000|2020-12-07 13:42:10|11753.66|11753.66|11753.95|11753.95|11753.95|11753.95|11753.66|11753.66|0
1607348540000|2020-12-07 13:42:20|11754.47|11754.47|11754.61|11754.61|11754.61|11754.61|11754.47|11754.47|0
1607348550000|2020-12-07 13:42:30|11754.9|11754.9|11754.13|11754.13|11755.19|11755.19|11754.13|11754.13|0
1607348560000|2020-12-07 13:42:40|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|0
1607348570000|2020-12-07 13:42:50|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|0
1607348590000|2020-12-07 13:43:10|11754.92|11754.92|11755.42|11755.42|11756.26|11756.26|11754.61|11754.61|0
1607348600000|2020-12-07 13:43:20|11756|11756|11756.6|11756.6|11756.6|11756.6|11756|11756|0
1607348620000|2020-12-07 13:43:40|11756.74|11756.74|11757.03|11757.03|11757.03|11757.03|11756.74|11756.74|0
1607348630000|2020-12-07 13:43:50|11757.26|11757.26|11757.19|11757.19|11757.26|11757.26|11756.97|11756.97|0
1607348640000|2020-12-07 13:44:00|11757.43|11757.43|11757.14|11757.14|11757.43|11757.43|11757.14|11757.14|0
1607348650000|2020-12-07 13:44:10|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|0
1607348670000|2020-12-07 13:44:30|11755.95|11755.95|11755.42|11755.42|11755.95|11755.95|11755.42|11755.42|0
1607348680000|2020-12-07 13:44:40|11755.56|11755.56|11755.56|11755.56|11755.56|11755.56|11755.56|11755.56|0
1607348690000|2020-12-07 13:44:50|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|0
1607348700000|2020-12-07 13:45:00|11754.97|11754.97|11754.38|11754.38|11754.97|11754.97|11754.38|11754.38|0
1607348710000|2020-12-07 13:45:10|11754.21|11754.21|11754.04|11754.04|11754.21|11754.21|11754.04|11754.04|0
1607348750000|2020-12-07 13:45:50|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|0
1607348760000|2020-12-07 13:46:00|11753.37|11753.37|11753.37|11753.37|11753.37|11753.37|11753.37|11753.37|0
1607348770000|2020-12-07 13:46:10|11752.9|11752.9|11752.66|11752.66|11752.9|11752.9|11752.66|11752.66|0
1607348780000|2020-12-07 13:46:20|11753.91|11753.91|11754.53|11754.53|11755.15|11755.15|11753.91|11753.91|0
1607348790000|2020-12-07 13:46:30|11754.77|11754.77|11754.96|11754.96|11754.96|11754.96|11754.54|11754.54|0
1607348800000|2020-12-07 13:46:40|11755.58|11755.58|11756.28|11756.28|11756.28|11756.28|11755.58|11755.58|0
1607348820000|2020-12-07 13:47:00|11756.45|11756.45|11756.45|11756.45|11756.45|11756.45|11755.83|11755.83|0
1607348830000|2020-12-07 13:47:10|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|0
1607348840000|2020-12-07 13:47:20|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|0
1607348860000|2020-12-07 13:47:40|11756.9|11756.9|11756.37|11756.37|11757.22|11757.22|11756.37|11756.37|0
1607348880000|2020-12-07 13:48:00|11755.89|11755.89|11755.49|11755.49|11755.89|11755.89|11755.49|11755.49|0
1607348890000|2020-12-07 13:48:10|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|11755.37|0
1607348900000|2020-12-07 13:48:20|11755.16|11755.16|11754.85|11754.85|11755.16|11755.16|11754.85|11754.85|0
1607348910000|2020-12-07 13:48:30|11754.38|11754.38|11753.95|11753.95|11754.38|11754.38|11753.95|11753.95|0
1607348920000|2020-12-07 13:48:40|11753.59|11753.59|11753.32|11753.32|11753.59|11753.59|11752.84|11752.84|0
1607348930000|2020-12-07 13:48:50|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|0
1607348940000|2020-12-07 13:49:00|11752.95|11752.95|11752.99|11752.99|11753.13|11753.13|11752.95|11752.95|0
1607348950000|2020-12-07 13:49:10|11753.61|11753.61|11753.69|11753.69|11753.69|11753.69|11753.23|11753.23|0
1607348960000|2020-12-07 13:49:20|11753.56|11753.56|11753.04|11753.04|11753.56|11753.56|11753.04|11753.04|0
1607348970000|2020-12-07 13:49:30|11752.91|11752.91|11752.91|11752.91|11752.91|11752.91|11752.91|11752.91|0
1607348980000|2020-12-07 13:49:40|11752.76|11752.76|11752.76|11752.76|11752.76|11752.76|11752.76|11752.76|0
1607348990000|2020-12-07 13:49:50|11752.91|11752.91|11752.05|11752.05|11755.28|11755.28|11752.05|11752.05|0
1607349000000|2020-12-07 13:50:00|11751.43|11751.43|11751.3|11751.3|11751.43|11751.43|11751.3|11751.3|0
1607349010000|2020-12-07 13:50:10|11751.47|11751.47|11752.49|11752.49|11752.49|11752.49|11751.47|11751.47|0
1607349020000|2020-12-07 13:50:20|11752.32|11752.32|11750.53|11750.53|11752.32|11752.32|11750.53|11750.53|0
1607349030000|2020-12-07 13:50:30|11750.76|11750.76|11751.51|11751.51|11751.51|11751.51|11750.47|11750.47|0
1607349040000|2020-12-07 13:50:40|11752.33|11752.33|11752.33|11752.33|11752.33|11752.33|11752.33|11752.33|0
1607349050000|2020-12-07 13:50:50|11752.22|11752.22|11752.22|11752.22|11752.22|11752.22|11752.22|11752.22|0
1607349060000|2020-12-07 13:51:00|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|0
1607349070000|2020-12-07 13:51:10|11751.99|11751.99|11751.99|11751.99|11752.28|11752.28|11751.99|11751.99|0
1607349080000|2020-12-07 13:51:20|11752.11|11752.11|11752.11|11752.11|11752.11|11752.11|11752.11|11752.11|0
1607349090000|2020-12-07 13:51:30|11751.63|11751.63|11751.8|11751.8|11751.8|11751.8|11751.63|11751.63|0
1607349100000|2020-12-07 13:51:40|11752.62|11752.62|11754.84|11754.84|11754.84|11754.84|11752.62|11752.62|0
1607349110000|2020-12-07 13:51:50|11754.65|11754.65|11754.89|11754.89|11754.89|11754.89|11754.65|11754.65|0
1607349120000|2020-12-07 13:52:00|11755.12|11755.12|11755.12|11755.12|11755.12|11755.12|11755.12|11755.12|0
1607349130000|2020-12-07 13:52:10|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|0
1607349140000|2020-12-07 13:52:20|11755.83|11755.83|11755.49|11755.49|11755.83|11755.83|11755.49|11755.49|0
1607349150000|2020-12-07 13:52:30|11755.19|11755.19|11756.02|11756.02|11756.02|11756.02|11755.19|11755.19|0
1607349160000|2020-12-07 13:52:40|11755.19|11755.19|11755.31|11755.31|11755.31|11755.31|11755.08|11755.08|0
1607349170000|2020-12-07 13:52:50|11755.14|11755.14|11755.14|11755.14|11755.14|11755.14|11755.14|11755.14|0
1607349180000|2020-12-07 13:53:00|11754.52|11754.52|11753.9|11753.9|11754.52|11754.52|11753.9|11753.9|0
1607349190000|2020-12-07 13:53:10|11753.2|11753.2|11753.58|11753.58|11753.58|11753.58|11752.96|11752.96|0
1607349200000|2020-12-07 13:53:20|11753.24|11753.24|11753.24|11753.24|11753.24|11753.24|11753.24|11753.24|0
1607349210000|2020-12-07 13:53:30|11753.09|11753.09|11753.28|11753.28|11753.39|11753.39|11752.77|11752.77|0
1607349220000|2020-12-07 13:53:40|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|0
1607349240000|2020-12-07 13:54:00|11752.92|11752.92|11752.69|11752.69|11752.92|11752.92|11752.69|11752.69|0
1607349250000|2020-12-07 13:54:10|11752.57|11752.57|11752.69|11752.69|11752.69|11752.69|11752.57|11752.57|0
1607349260000|2020-12-07 13:54:20|11752.8|11752.8|11753.1|11753.1|11753.22|11753.22|11752.76|11752.76|0
1607349270000|2020-12-07 13:54:30|11752.48|11752.48|11753.42|11753.42|11753.42|11753.42|11752.48|11752.48|0
1607349280000|2020-12-07 13:54:40|11753.29|11753.29|11753.29|11753.29|11753.29|11753.29|11753.29|11753.29|0
1607349290000|2020-12-07 13:54:50|11753.17|11753.17|11753|11753|11753.17|11753.17|11753|11753|0
1607349300000|2020-12-07 13:55:00|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|0
1607349310000|2020-12-07 13:55:10|11752.5|11752.5|11752.74|11752.74|11752.74|11752.74|11752.5|11752.5|0
1607349320000|2020-12-07 13:55:20|11752.97|11752.97|11753.15|11753.15|11753.15|11753.15|11752.92|11752.92|0
1607349330000|2020-12-07 13:55:30|11752.33|11752.33|11752.44|11752.44|11752.44|11752.44|11752.1|11752.1|0
1607349350000|2020-12-07 13:55:50|11752.61|11752.61|11752.78|11752.78|11752.78|11752.78|11752.61|11752.61|0
1607349360000|2020-12-07 13:56:00|11753.11|11753.11|11753.11|11753.11|11753.11|11753.11|11753.11|11753.11|0
1607349370000|2020-12-07 13:56:10|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1607349380000|2020-12-07 13:56:20|11752.96|11752.96|11752.96|11752.96|11752.96|11752.96|11752.96|11752.96|0
1607349390000|2020-12-07 13:56:30|11753.2|11753.2|11753.2|11753.2|11753.2|11753.2|11753.2|11753.2|0
1607349410000|2020-12-07 13:56:50|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1607349420000|2020-12-07 13:57:00|11753.55|11753.55|11755.31|11755.31|11755.31|11755.31|11753.55|11753.55|0
1607349430000|2020-12-07 13:57:10|11755.65|11755.65|11755.82|11755.82|11755.82|11755.82|11755.65|11755.65|0
1607349440000|2020-12-07 13:57:20|11755.65|11755.65|11755.82|11755.82|11755.82|11755.82|11755.65|11755.65|0
1607349460000|2020-12-07 13:57:40|11755.3|11755.3|11756|11756|11756|11756|11755.3|11755.3|0
1607349470000|2020-12-07 13:57:50|11756.17|11756.17|11756.23|11756.23|11756.23|11756.23|11756.17|11756.17|0
1607349480000|2020-12-07 13:58:00|11756.57|11756.57|11756.4|11756.4|11756.57|11756.57|11756.4|11756.4|0
1607349490000|2020-12-07 13:58:10|11756.52|11756.52|11756.29|11756.29|11756.52|11756.52|11756.29|11756.29|0
1607349500000|2020-12-07 13:58:20|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|0
1607349510000|2020-12-07 13:58:30|11756.74|11756.74|11756.29|11756.29|11756.74|11756.74|11756.29|11756.29|0
1607349520000|2020-12-07 13:58:40|11756.15|11756.15|11752.81|11752.81|11756.15|11756.15|11752.22|11752.22|0
1607349530000|2020-12-07 13:58:50|11752.74|11752.74|11752.94|11752.94|11752.94|11752.94|11752.74|11752.74|0
1607349540000|2020-12-07 13:59:00|11753.01|11753.01|11753.19|11753.19|11753.19|11753.19|11752.72|11752.72|0
1607349560000|2020-12-07 13:59:20|11753.06|11753.06|11752.94|11752.94|11753.06|11753.06|11752.94|11752.94|0
1607349570000|2020-12-07 13:59:30|11751.29|11751.29|11747.7|11747.7|11751.29|11751.29|11747.7|11747.7|0
1607349580000|2020-12-07 13:59:40|11747.57|11747.57|11748.1|11748.1|11748.39|11748.39|11747.57|11747.57|0
1607349590000|2020-12-07 13:59:50|11747.98|11747.98|11747.28|11747.28|11747.98|11747.98|11747.28|11747.28|0
1607349610000|2020-12-07 14:00:10|11747.16|11747.16|11747.16|11747.16|11747.16|11747.16|11747.16|11747.16|0
1607349620000|2020-12-07 14:00:20|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|0
1607349630000|2020-12-07 14:00:30|11747.12|11747.12|11746.16|11746.16|11747.12|11747.12|11746.16|11746.16|0
1607349640000|2020-12-07 14:00:40|11746.52|11746.52|11746.66|11746.66|11746.66|11746.66|11746.52|11746.52|0
1607349650000|2020-12-07 14:00:50|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|0
1607349660000|2020-12-07 14:01:00|11746.55|11746.55|11747.37|11747.37|11747.37|11747.37|11746.55|11746.55|0
1607349670000|2020-12-07 14:01:10|11747.11|11747.11|11745.9|11745.9|11747.11|11747.11|11745.9|11745.9|0
1607349680000|2020-12-07 14:01:20|11745.08|11745.08|11744.21|11744.21|11745.08|11745.08|11744.21|11744.21|0
1607349690000|2020-12-07 14:01:30|11745.03|11745.03|11744.85|11744.85|11745.03|11745.03|11744.85|11744.85|0
1607349700000|2020-12-07 14:01:40|11744.62|11744.62|11744.62|11744.62|11744.62|11744.62|11744.62|11744.62|0
1607349710000|2020-12-07 14:01:50|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|0
1607349730000|2020-12-07 14:02:10|11743.65|11743.65|11743.18|11743.18|11743.65|11743.65|11742.83|11742.83|0
1607349740000|2020-12-07 14:02:20|11742.95|11742.95|11742.19|11742.19|11742.95|11742.95|11742.19|11742.19|0
1607349750000|2020-12-07 14:02:30|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|0
1607349770000|2020-12-07 14:02:50|11741.8|11741.8|11741.7|11741.7|11741.8|11741.8|11741.61|11741.61|0
1607349780000|2020-12-07 14:03:00|11741.99|11741.99|11742.69|11742.69|11742.69|11742.69|11741.99|11741.99|0
1607349790000|2020-12-07 14:03:10|11742.55|11742.55|11742.83|11742.83|11742.83|11742.83|11742.55|11742.55|0
1607349800000|2020-12-07 14:03:20|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|0
1607349810000|2020-12-07 14:03:30|11743.29|11743.29|11743.87|11743.87|11743.87|11743.87|11743.29|11743.29|0
1607349830000|2020-12-07 14:03:50|11742.22|11742.22|11743.87|11743.87|11743.87|11743.87|11742.22|11742.22|0
1607349840000|2020-12-07 14:04:00|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|0
1607349850000|2020-12-07 14:04:10|11742.71|11742.71|11743.49|11743.49|11743.66|11743.66|11742.71|11742.71|0
1607349870000|2020-12-07 14:04:30|11744.31|11744.31|11744.18|11744.18|11744.31|11744.31|11744.18|11744.18|0
1607349890000|2020-12-07 14:04:50|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|0
1607349920000|2020-12-07 14:05:20|11744.48|11744.48|11744.55|11744.55|11744.55|11744.55|11744.48|11744.48|0
1607349930000|2020-12-07 14:05:30|11744.84|11744.84|11745.42|11745.42|11745.42|11745.42|11744.84|11744.84|0
1607349940000|2020-12-07 14:05:40|11745.72|11745.72|11746.28|11746.28|11746.28|11746.28|11745.72|11745.72|0
1607349950000|2020-12-07 14:05:50|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|0
1607349960000|2020-12-07 14:06:00|11747.07|11747.07|11746.77|11746.77|11747.47|11747.47|11746.77|11746.77|0
1607349970000|2020-12-07 14:06:10|11747.1|11747.1|11747.46|11747.46|11747.83|11747.83|11747.1|11747.1|0
1607349980000|2020-12-07 14:06:20|11747.73|11747.73|11747.82|11747.82|11747.82|11747.82|11747.73|11747.73|0
1607349990000|2020-12-07 14:06:30|11747.89|11747.89|11748.24|11748.24|11748.24|11748.24|11747.89|11747.89|0
1607350000000|2020-12-07 14:06:40|11748.07|11748.07|11748.66|11748.66|11748.66|11748.66|11748.07|11748.07|0
1607350010000|2020-12-07 14:06:50|11748.45|11748.45|11748.1|11748.1|11748.45|11748.45|11748.1|11748.1|0
1607350020000|2020-12-07 14:07:00|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|0
1607350050000|2020-12-07 14:07:30|11747.9|11747.9|11748.19|11748.19|11748.19|11748.19|11747.9|11747.9|0
1607350060000|2020-12-07 14:07:40|11748.36|11748.36|11748.82|11748.82|11748.82|11748.82|11748.36|11748.36|0
1607350070000|2020-12-07 14:07:50|11748.99|11748.99|11748.85|11748.85|11748.99|11748.99|11748.85|11748.85|0
1607350090000|2020-12-07 14:08:10|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|0
1607350100000|2020-12-07 14:08:20|11748.47|11748.47|11749.17|11749.17|11749.17|11749.17|11748.47|11748.47|0
1607350110000|2020-12-07 14:08:30|11748.88|11748.88|11748.85|11748.85|11749.14|11749.14|11748.85|11748.85|0
1607350120000|2020-12-07 14:08:40|11749.32|11749.32|11750.97|11750.97|11751.79|11751.79|11749.32|11749.32|0
1607350130000|2020-12-07 14:08:50|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|0
1607350140000|2020-12-07 14:09:00|11750.14|11750.14|11750.97|11750.97|11750.97|11750.97|11750.14|11750.14|0
1607350150000|2020-12-07 14:09:10|11749.32|11749.32|11746.85|11746.85|11749.32|11749.32|11746.85|11746.85|0
1607350160000|2020-12-07 14:09:20|11746.49|11746.49|11746.49|11746.49|11746.49|11746.49|11746.49|11746.49|0
1607350180000|2020-12-07 14:09:40|11744.84|11744.84|11744.6|11744.6|11744.84|11744.84|11744.6|11744.6|0
1607350190000|2020-12-07 14:09:50|11744.48|11744.48|11744.48|11744.48|11744.48|11744.48|11744.48|11744.48|0
1607350210000|2020-12-07 14:10:10|11744.36|11744.36|11743.65|11743.65|11744.36|11744.36|11743.65|11743.65|0
1607350220000|2020-12-07 14:10:20|11743.53|11743.53|11743.3|11743.3|11743.53|11743.53|11743.3|11743.3|0
1607350230000|2020-12-07 14:10:30|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|0
1607350250000|2020-12-07 14:10:50|11743.35|11743.35|11743.23|11743.23|11743.35|11743.35|11743.23|11743.23|0
1607350260000|2020-12-07 14:11:00|11743.61|11743.61|11743.47|11743.47|11743.61|11743.61|11743.23|11743.23|0
1607350270000|2020-12-07 14:11:10|11743.7|11743.7|11743.7|11743.7|11743.7|11743.7|11743.7|11743.7|0
1607350280000|2020-12-07 14:11:20|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|0
1607350290000|2020-12-07 14:11:30|11743.91|11743.91|11744.06|11744.06|11744.2|11744.2|11743.86|11743.86|0
1607350300000|2020-12-07 14:11:40|11743.69|11743.69|11743.69|11743.69|11743.69|11743.69|11743.69|11743.69|0
1607350310000|2020-12-07 14:11:50|11743.48|11743.48|11743.53|11743.53|11743.53|11743.53|11743.42|11743.42|0
1607350320000|2020-12-07 14:12:00|11740.24|11740.24|11739.18|11739.18|11740.24|11740.24|11739.18|11739.18|0
1607350330000|2020-12-07 14:12:10|11737.53|11737.53|11736.71|11736.71|11737.53|11737.53|11736.71|11736.71|0
1607350340000|2020-12-07 14:12:20|11735.88|11735.88|11733.92|11733.92|11736.39|11736.39|11733.92|11733.92|0
1607350350000|2020-12-07 14:12:30|11734.54|11734.54|11736.36|11736.36|11736.36|11736.36|11734.54|11734.54|0
1607350360000|2020-12-07 14:12:40|11734.71|11734.71|11733.07|11733.07|11734.71|11734.71|11733.07|11733.07|0
1607350370000|2020-12-07 14:12:50|11732.39|11732.39|11732.04|11732.04|11732.39|11732.39|11732.04|11732.04|0
1607350380000|2020-12-07 14:13:00|11731.81|11731.81|11731.58|11731.58|11731.81|11731.81|11731.58|11731.58|0
1607350390000|2020-12-07 14:13:10|11731.34|11731.34|11732.99|11732.99|11732.99|11732.99|11731.34|11731.34|0
1607350400000|2020-12-07 14:13:20|11733.22|11733.22|11733.98|11733.98|11734.15|11734.15|11733.22|11733.22|0
1607350410000|2020-12-07 14:13:30|11733.83|11733.83|11733.83|11733.83|11733.83|11733.83|11733.83|11733.83|0
1607350420000|2020-12-07 14:13:40|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|11733.98|0
1607350440000|2020-12-07 14:14:00|11733.85|11733.85|11734.29|11734.29|11734.58|11734.58|11733.85|11733.85|0
1607350450000|2020-12-07 14:14:10|11734.02|11734.02|11734.07|11734.07|11734.36|11734.36|11734.02|11734.02|0
1607350470000|2020-12-07 14:14:30|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|11733.25|0
1607350480000|2020-12-07 14:14:40|11733.39|11733.39|11733.19|11733.19|11733.39|11733.39|11733.19|11733.19|0
1607350490000|2020-12-07 14:14:50|11733.29|11733.29|11734.47|11734.47|11734.47|11734.47|11733.29|11733.29|0
1607350500000|2020-12-07 14:15:00|11736.12|11736.12|11736.62|11736.62|11736.62|11736.62|11735.41|11735.41|0
1607350510000|2020-12-07 14:15:10|11736.86|11736.86|11736.86|11736.86|11736.86|11736.86|11736.86|11736.86|0
1607350520000|2020-12-07 14:15:20|11736.97|11736.97|11737.31|11737.31|11737.31|11737.31|11736.97|11736.97|0
1607350530000|2020-12-07 14:15:30|11737.55|11737.55|11738.05|11738.05|11738.17|11738.17|11737.55|11737.55|0
1607350540000|2020-12-07 14:15:40|11738.39|11738.39|11738.34|11738.34|11738.39|11738.39|11738.22|11738.22|0
1607350550000|2020-12-07 14:15:50|11738.51|11738.51|11738.59|11738.59|11738.64|11738.64|11738.28|11738.28|0
1607350560000|2020-12-07 14:16:00|11738.97|11738.97|11739.12|11739.12|11739.12|11739.12|11738.97|11738.97|0
1607350570000|2020-12-07 14:16:10|11739.29|11739.29|11739.29|11739.29|11739.29|11739.29|11739.29|11739.29|0
1607350580000|2020-12-07 14:16:20|11739.91|11739.91|11739.91|11739.91|11739.91|11739.91|11739.91|11739.91|0
1607350590000|2020-12-07 14:16:30|11740.15|11740.15|11740.99|11740.99|11740.99|11740.99|11740.05|11740.05|0
1607350600000|2020-12-07 14:16:40|11741.23|11741.23|11741.23|11741.23|11741.23|11741.23|11741.23|11741.23|0
1607350620000|2020-12-07 14:17:00|11741.57|11741.57|11741.71|11741.71|11741.71|11741.71|11741.57|11741.57|0
1607350640000|2020-12-07 14:17:20|11741.48|11741.48|11745.95|11745.95|11747.6|11747.6|11741.01|11741.01|0
1607350650000|2020-12-07 14:17:30|11745.85|11745.85|11745.85|11745.85|11745.85|11745.85|11745.85|11745.85|0
1607350670000|2020-12-07 14:17:50|11745.92|11745.92|11745.92|11745.92|11745.92|11745.92|11745.92|11745.92|0
1607350690000|2020-12-07 14:18:10|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|0
1607350710000|2020-12-07 14:18:30|11746.35|11746.35|11746.35|11746.35|11746.35|11746.35|11746.35|11746.35|0
1607350720000|2020-12-07 14:18:40|11746.71|11746.71|11747.08|11747.08|11747.08|11747.08|11746.71|11746.71|0
1607350740000|2020-12-07 14:19:00|11746.91|11746.91|11746.91|11746.91|11746.91|11746.91|11746.91|11746.91|0
1607350750000|2020-12-07 14:19:10|11747.61|11747.61|11748.64|11748.64|11748.64|11748.64|11747.61|11747.61|0
1607350760000|2020-12-07 14:19:20|11748.81|11748.81|11749.49|11749.49|11749.83|11749.83|11748.81|11748.81|0
1607350770000|2020-12-07 14:19:30|11749.62|11749.62|11750.15|11750.15|11750.15|11750.15|11749.62|11749.62|0
1607350780000|2020-12-07 14:19:40|11750.77|11750.77|11750.29|11750.29|11750.77|11750.77|11750.15|11750.15|0
1607350790000|2020-12-07 14:19:50|11750.33|11750.33|11750.13|11750.13|11750.33|11750.33|11750.13|11750.13|0
1607350800000|2020-12-07 14:20:00|11750.28|11750.28|11750.13|11750.13|11750.28|11750.28|11750.13|11750.13|0
1607350810000|2020-12-07 14:20:10|11749.9|11749.9|11749.52|11749.52|11749.9|11749.9|11749.52|11749.52|0
1607350820000|2020-12-07 14:20:20|11749.64|11749.64|11749.87|11749.87|11749.99|11749.99|11749.64|11749.64|0
1607350830000|2020-12-07 14:20:30|11749.76|11749.76|11749.99|11749.99|11749.99|11749.99|11749.76|11749.76|0
1607350840000|2020-12-07 14:20:40|11750.11|11750.11|11749.9|11749.9|11750.35|11750.35|11749.83|11749.83|0
1607350860000|2020-12-07 14:21:00|11750.53|11750.53|11751.17|11751.17|11751.55|11751.55|11750.53|11750.53|0
1607350870000|2020-12-07 14:21:10|11750.94|11750.94|11750.94|11750.94|11750.94|11750.94|11750.94|11750.94|0
1607350880000|2020-12-07 14:21:20|11751.27|11751.27|11751.39|11751.39|11751.39|11751.39|11751.27|11751.27|0
1607350890000|2020-12-07 14:21:30|11751.27|11751.27|11751.15|11751.15|11751.27|11751.27|11751.15|11751.15|0
1607350900000|2020-12-07 14:21:40|11750.33|11750.33|11750.45|11750.45|11750.62|11750.62|11750.33|11750.33|0
1607350920000|2020-12-07 14:22:00|11750.11|11750.11|11749.63|11749.63|11750.11|11750.11|11749.63|11749.63|0
1607350930000|2020-12-07 14:22:10|11749.52|11749.52|11749.8|11749.8|11749.8|11749.8|11749.52|11749.52|0
1607350940000|2020-12-07 14:22:20|11747.33|11747.33|11744.73|11744.73|11747.33|11747.33|11744.73|11744.73|0
1607350950000|2020-12-07 14:22:30|11744.5|11744.5|11743.67|11743.67|11744.5|11744.5|11743.67|11743.67|0
1607350960000|2020-12-07 14:22:40|11744.5|11744.5|11744.16|11744.16|11744.5|11744.5|11744.16|11744.16|0
1607350970000|2020-12-07 14:22:50|11743.7|11743.7|11741.23|11741.23|11743.7|11743.7|11741.23|11741.23|0
1607350980000|2020-12-07 14:23:00|11739.58|11739.58|11739.58|11739.58|11739.58|11739.58|11739.58|11739.58|0
1607351030000|2020-12-07 14:23:50|11742.05|11742.05|11745.74|11745.74|11745.74|11745.74|11742.05|11742.05|0
1607351040000|2020-12-07 14:24:00|11745.35|11745.35|11745.35|11745.35|11745.35|11745.35|11745.35|11745.35|0
1607351050000|2020-12-07 14:24:10|11747.83|11747.83|11747.56|11747.56|11747.83|11747.83|11747|11747|0
1607351060000|2020-12-07 14:24:20|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|0
1607351080000|2020-12-07 14:24:40|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|0
1607351090000|2020-12-07 14:24:50|11747.22|11747.22|11746.22|11746.22|11747.22|11747.22|11746.22|11746.22|0
1607351100000|2020-12-07 14:25:00|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|0
1607351110000|2020-12-07 14:25:10|11747.66|11747.66|11747.66|11747.66|11747.66|11747.66|11747.66|11747.66|0
1607351130000|2020-12-07 14:25:30|11747.43|11747.43|11746.89|11746.89|11747.43|11747.43|11746.89|11746.89|0
1607351150000|2020-12-07 14:25:50|11747.13|11747.13|11746.84|11746.84|11747.13|11747.13|11746.84|11746.84|0
1607351160000|2020-12-07 14:26:00|11747.22|11747.22|11747.05|11747.05|11747.22|11747.22|11747.05|11747.05|0
1607351170000|2020-12-07 14:26:10|11746.69|11746.69|11746.69|11746.69|11746.98|11746.98|11746.69|11746.69|0
1607351180000|2020-12-07 14:26:20|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|0
1607351190000|2020-12-07 14:26:30|11746.55|11746.55|11746.79|11746.79|11746.79|11746.79|11746.55|11746.55|0
1607351200000|2020-12-07 14:26:40|11747.06|11747.06|11746.85|11746.85|11747.06|11747.06|11746.85|11746.85|0
1607351210000|2020-12-07 14:26:50|11746.74|11746.74|11746.85|11746.85|11746.85|11746.85|11746.74|11746.74|0
1607351220000|2020-12-07 14:27:00|11747.09|11747.09|11746.47|11746.47|11747.09|11747.09|11746.47|11746.47|0
1607351230000|2020-12-07 14:27:10|11746.75|11746.75|11748.58|11748.58|11748.58|11748.58|11746.75|11746.75|0
1607351240000|2020-12-07 14:27:20|11748.82|11748.82|11749.16|11749.16|11749.16|11749.16|11748.82|11748.82|0
1607351250000|2020-12-07 14:27:30|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|0
1607351260000|2020-12-07 14:27:40|11750.16|11750.16|11749.53|11749.53|11750.16|11750.16|11749.53|11749.53|0
1607351270000|2020-12-07 14:27:50|11749.64|11749.64|11749.39|11749.39|11749.64|11749.64|11749.39|11749.39|0
1607351280000|2020-12-07 14:28:00|11750.01|11750.01|11750.2|11750.2|11750.2|11750.2|11750.01|11750.01|0
1607351290000|2020-12-07 14:28:10|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|0
1607351300000|2020-12-07 14:28:20|11749.63|11749.63|11752.1|11752.1|11752.1|11752.1|11749.63|11749.63|0
1607351320000|2020-12-07 14:28:40|11752.24|11752.24|11752.41|11752.41|11752.41|11752.41|11752.24|11752.24|0
1607351330000|2020-12-07 14:28:50|11751.59|11751.59|11751.74|11751.74|11751.74|11751.74|11751.59|11751.59|0
1607351340000|2020-12-07 14:29:00|11751.97|11751.97|11752.75|11752.75|11752.75|11752.75|11751.97|11751.97|0
1607351350000|2020-12-07 14:29:10|11750.28|11750.28|11749.91|11749.91|11750.28|11750.28|11749.91|11749.91|0
1607351370000|2020-12-07 14:29:30|11750.54|11750.54|11750.37|11750.37|11750.54|11750.54|11750.37|11750.37|0
1607351380000|2020-12-07 14:29:40|11749.74|11749.74|11749.65|11749.65|11749.74|11749.74|11749.65|11749.65|0
1607351390000|2020-12-07 14:29:50|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|0
1607351400000|2020-12-07 14:30:00|11749.65|11749.65|11749.41|11749.41|11749.65|11749.65|11749.41|11749.41|0
1607351410000|2020-12-07 14:30:10|11749.53|11749.53|11747.79|11747.79|11749.53|11749.53|11747.79|11747.79|0
1607351420000|2020-12-07 14:30:20|11746.55|11746.55|11746.88|11746.88|11747.7|11747.7|11746.55|11746.55|0
1607351430000|2020-12-07 14:30:30|11746.05|11746.05|11745.98|11745.98|11746.05|11746.05|11745.98|11745.98|0
1607351440000|2020-12-07 14:30:40|11745.63|11745.63|11745.75|11745.75|11745.75|11745.75|11745.63|11745.63|0
1607351450000|2020-12-07 14:30:50|11746.57|11746.57|11746.15|11746.15|11746.57|11746.57|11746.1|11746.1|0
1607351460000|2020-12-07 14:31:00|11745.91|11745.91|11744.93|11744.93|11745.91|11745.91|11744.93|11744.93|0
1607351470000|2020-12-07 14:31:10|11745.05|11745.05|11748.21|11748.21|11749.03|11749.03|11745.05|11745.05|0
1607351480000|2020-12-07 14:31:20|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|0
1607351490000|2020-12-07 14:31:30|11747.94|11747.94|11748.18|11748.18|11748.18|11748.18|11747.94|11747.94|0
1607351500000|2020-12-07 14:31:40|11747.94|11747.94|11747.46|11747.46|11748.09|11748.09|11747.46|11747.46|0
1607351510000|2020-12-07 14:31:50|11747.31|11747.31|11746.91|11746.91|11747.31|11747.31|11746.91|11746.91|0
1607351520000|2020-12-07 14:32:00|11746.67|11746.67|11747.66|11747.66|11748.24|11748.24|11746.49|11746.49|0
1607351530000|2020-12-07 14:32:10|11748.48|11748.48|11748.17|11748.17|11748.72|11748.72|11747.34|11747.34|0
1607351540000|2020-12-07 14:32:20|11748.3|11748.3|11747.59|11747.59|11748.47|11748.47|11747.59|11747.59|0
1607351550000|2020-12-07 14:32:30|11747.48|11747.48|11748.23|11748.23|11748.52|11748.52|11747.48|11747.48|0
1607351560000|2020-12-07 14:32:40|11748.13|11748.13|11748.4|11748.4|11748.51|11748.51|11748.13|11748.13|0
1607351570000|2020-12-07 14:32:50|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|0
1607351580000|2020-12-07 14:33:00|11750.25|11750.25|11751.83|11751.83|11751.83|11751.83|11750.25|11750.25|0
1607351590000|2020-12-07 14:33:10|11752.17|11752.17|11751.74|11751.74|11752.45|11752.45|11750.81|11750.81|0
1607351600000|2020-12-07 14:33:20|11751.84|11751.84|11751.99|11751.99|11751.99|11751.99|11751.84|11751.84|0
1607351610000|2020-12-07 14:33:30|11751.76|11751.76|11751.59|11751.59|11751.76|11751.76|11751.59|11751.59|0
1607351620000|2020-12-07 14:33:40|11752.41|11752.41|11754.32|11754.32|11754.32|11754.32|11752.41|11752.41|0
1607351630000|2020-12-07 14:33:50|11754.56|11754.56|11754.27|11754.27|11754.56|11754.56|11754.27|11754.27|0
1607351640000|2020-12-07 14:34:00|11755.03|11755.03|11754.96|11754.96|11755.1|11755.1|11754.96|11754.96|0
1607351650000|2020-12-07 14:34:10|11754.85|11754.85|11754.34|11754.34|11754.85|11754.85|11754.34|11754.34|0
1607351660000|2020-12-07 14:34:20|11754.21|11754.21|11753.91|11753.91|11754.31|11754.31|11753.84|11753.84|0
1607351670000|2020-12-07 14:34:30|11753.08|11753.08|11751.75|11751.75|11753.2|11753.2|11751.75|11751.75|0
1607351680000|2020-12-07 14:34:40|11751.61|11751.61|11750.08|11750.08|11751.61|11751.61|11749.9|11749.9|0
1607351690000|2020-12-07 14:34:50|11749.46|11749.46|11749.36|11749.36|11749.85|11749.85|11748.21|11748.21|0
1607351700000|2020-12-07 14:35:00|11748.85|11748.85|11749.34|11749.34|11749.45|11749.45|11748.51|11748.51|0
1607351710000|2020-12-07 14:35:10|11749.41|11749.41|11749.26|11749.26|11749.41|11749.41|11748.99|11748.99|0
1607351720000|2020-12-07 14:35:20|11749.38|11749.38|11748.22|11748.22|11749.41|11749.41|11748.22|11748.22|0
1607351730000|2020-12-07 14:35:30|11748.41|11748.41|11749.46|11749.46|11749.46|11749.46|11748.41|11748.41|0
1607351740000|2020-12-07 14:35:40|11749.39|11749.39|11751.14|11751.14|11751.14|11751.14|11749.39|11749.39|0
1607351750000|2020-12-07 14:35:50|11751.26|11751.26|11751.43|11751.43|11751.43|11751.43|11751.26|11751.26|0
1607351760000|2020-12-07 14:36:00|11751.62|11751.62|11750.92|11750.92|11751.62|11751.62|11750.92|11750.92|0
1607351770000|2020-12-07 14:36:10|11750.54|11750.54|11752.29|11752.29|11752.29|11752.29|11750.54|11750.54|0
1607351780000|2020-12-07 14:36:20|11752|11752|11751.03|11751.03|11752|11752|11751.03|11751.03|0
1607351790000|2020-12-07 14:36:30|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|0
1607351800000|2020-12-07 14:36:40|11750.27|11750.27|11750.27|11750.27|11750.27|11750.27|11750.04|11750.04|0
1607351810000|2020-12-07 14:36:50|11750.56|11750.56|11750.22|11750.22|11750.56|11750.56|11750.05|11750.05|0
1607351820000|2020-12-07 14:37:00|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|0
1607351830000|2020-12-07 14:37:10|11751.45|11751.45|11750.63|11750.63|11751.45|11751.45|11750.63|11750.63|0
1607351840000|2020-12-07 14:37:20|11750.87|11750.87|11753.7|11753.7|11753.7|11753.7|11750.75|11750.75|0
1607351850000|2020-12-07 14:37:30|11754.17|11754.17|11755.03|11755.03|11755.03|11755.03|11754.17|11754.17|0
1607351860000|2020-12-07 14:37:40|11754.91|11754.91|11755.49|11755.49|11755.74|11755.74|11754.91|11754.91|0
1607351870000|2020-12-07 14:37:50|11755.36|11755.36|11755.12|11755.12|11755.36|11755.36|11755.12|11755.12|0
1607351880000|2020-12-07 14:38:00|11754.97|11754.97|11755.41|11755.41|11755.41|11755.41|11754.88|11754.88|0
1607351890000|2020-12-07 14:38:10|11755.67|11755.67|11755.67|11755.67|11755.67|11755.67|11755.67|11755.67|0
1607351900000|2020-12-07 14:38:20|11755.96|11755.96|11755.96|11755.96|11755.96|11755.96|11755.96|11755.96|0
1607351920000|2020-12-07 14:38:40|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|0
1607351930000|2020-12-07 14:38:50|11756.45|11756.45|11755.77|11755.77|11756.45|11756.45|11755.6|11755.6|0
1607351940000|2020-12-07 14:39:00|11755.43|11755.43|11755.2|11755.2|11755.43|11755.43|11754.8|11754.8|0
1607351950000|2020-12-07 14:39:10|11754.73|11754.73|11753.75|11753.75|11754.9|11754.9|11753.25|11753.25|0
1607351960000|2020-12-07 14:39:20|11753.52|11753.52|11752.77|11752.77|11753.52|11753.52|11752.65|11752.65|0
1607351970000|2020-12-07 14:39:30|11752.67|11752.67|11754.39|11754.39|11755.14|11755.14|11752.67|11752.67|0
1607351980000|2020-12-07 14:39:40|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|0
1607351990000|2020-12-07 14:39:50|11754.01|11754.01|11755.1|11755.1|11756.5|11756.5|11754.01|11754.01|0
1607352000000|2020-12-07 14:40:00|11757.57|11757.57|11756.3|11756.3|11757.57|11757.57|11756.07|11756.07|0
1607352010000|2020-12-07 14:40:10|11756.13|11756.13|11755.92|11755.92|11756.3|11756.3|11755.75|11755.75|0
1607352020000|2020-12-07 14:40:20|11754.27|11754.27|11750.14|11750.14|11754.27|11754.27|11750.14|11750.14|0
1607352030000|2020-12-07 14:40:30|11750.9|11750.9|11750.9|11750.9|11750.9|11750.9|11750.9|11750.9|0
1607352040000|2020-12-07 14:40:40|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|0
1607352050000|2020-12-07 14:40:50|11749.39|11749.39|11748.47|11748.47|11749.39|11749.39|11748.47|11748.47|0
1607352070000|2020-12-07 14:41:10|11748.23|11748.23|11748|11748|11748.23|11748.23|11748|11748|0
1607352090000|2020-12-07 14:41:30|11747.42|11747.42|11747.42|11747.42|11747.42|11747.42|11747.42|11747.42|0
1607352100000|2020-12-07 14:41:40|11747.54|11747.54|11746.45|11746.45|11747.54|11747.54|11746.45|11746.45|0
1607352110000|2020-12-07 14:41:50|11747.08|11747.08|11747.59|11747.59|11747.59|11747.59|11747.08|11747.08|0
1607352120000|2020-12-07 14:42:00|11747.93|11747.93|11748.28|11748.28|11748.62|11748.62|11747.93|11747.93|0
1607352130000|2020-12-07 14:42:10|11748.52|11748.52|11746.27|11746.27|11748.81|11748.81|11746.27|11746.27|0
1607352140000|2020-12-07 14:42:20|11746.39|11746.39|11747.8|11747.8|11747.8|11747.8|11746.39|11746.39|0
1607352150000|2020-12-07 14:42:30|11747.69|11747.69|11746.96|11746.96|11747.69|11747.69|11746.96|11746.96|0
1607352160000|2020-12-07 14:42:40|11746.73|11746.73|11746.4|11746.4|11746.73|11746.73|11746.06|11746.06|0
1607352170000|2020-12-07 14:42:50|11745.57|11745.57|11745.47|11745.47|11745.67|11745.67|11744.84|11744.84|0
1607352180000|2020-12-07 14:43:00|11747.94|11747.94|11748.33|11748.33|11748.44|11748.44|11747.7|11747.7|0
1607352190000|2020-12-07 14:43:10|11748.21|11748.21|11748.21|11748.21|11748.21|11748.21|11748.21|11748.21|0
1607352200000|2020-12-07 14:43:20|11748.06|11748.06|11750.18|11750.18|11750.18|11750.18|11748.06|11748.06|0
1607352210000|2020-12-07 14:43:30|11750.81|11750.81|11749.08|11749.08|11750.81|11750.81|11749.08|11749.08|0
1607352220000|2020-12-07 14:43:40|11749.27|11749.27|11748.45|11748.45|11749.27|11749.27|11748.45|11748.45|0
1607352230000|2020-12-07 14:43:50|11748.26|11748.26|11748.26|11748.26|11748.38|11748.38|11748.26|11748.26|0
1607352240000|2020-12-07 14:44:00|11748.64|11748.64|11748.64|11748.64|11748.76|11748.76|11748.64|11748.64|0
1607352250000|2020-12-07 14:44:10|11748.52|11748.52|11750.52|11750.52|11750.52|11750.52|11748.52|11748.52|0
1607352260000|2020-12-07 14:44:20|11750.69|11750.69|11751.46|11751.46|11751.46|11751.46|11750.69|11750.69|0
1607352270000|2020-12-07 14:44:30|11749.81|11749.81|11745.63|11745.63|11750.22|11750.22|11745.63|11745.63|0
1607352280000|2020-12-07 14:44:40|11746.45|11746.45|11748.37|11748.37|11748.37|11748.37|11746.45|11746.45|0
1607352290000|2020-12-07 14:44:50|11748.08|11748.08|11749|11749|11749|11749|11748.08|11748.08|0
1607352300000|2020-12-07 14:45:00|11748.88|11748.88|11749.22|11749.22|11749.22|11749.22|11748.88|11748.88|0
1607352320000|2020-12-07 14:45:20|11749.84|11749.84|11749.95|11749.95|11750.23|11750.23|11749.61|11749.61|0
1607352330000|2020-12-07 14:45:30|11750.57|11750.57|11750.73|11750.73|11750.94|11750.94|11750.56|11750.56|0
1607352340000|2020-12-07 14:45:40|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|0
1607352350000|2020-12-07 14:45:50|11751.69|11751.69|11751.69|11751.69|11751.69|11751.69|11751.69|11751.69|0
1607352360000|2020-12-07 14:46:00|11752.31|11752.31|11752.17|11752.17|11752.31|11752.31|11751.54|11751.54|0
1607352370000|2020-12-07 14:46:10|11752.05|11752.05|11750.69|11750.69|11752.05|11752.05|11749.58|11749.58|0
1607352380000|2020-12-07 14:46:20|11751.16|11751.16|11751.38|11751.38|11751.38|11751.38|11750.93|11750.93|0
1607352390000|2020-12-07 14:46:30|11752.01|11752.01|11754.48|11754.48|11754.48|11754.48|11752.01|11752.01|0
1607352400000|2020-12-07 14:46:40|11754.71|11754.71|11754.48|11754.48|11754.71|11754.71|11754.48|11754.48|0
1607352410000|2020-12-07 14:46:50|11754.37|11754.37|11755.66|11755.66|11755.66|11755.66|11754.37|11754.37|0
1607352420000|2020-12-07 14:47:00|11756.35|11756.35|11757.91|11757.91|11757.91|11757.91|11756.35|11756.35|0
1607352430000|2020-12-07 14:47:10|11758.92|11758.92|11760.74|11760.74|11760.74|11760.74|11758.92|11758.92|0
1607352440000|2020-12-07 14:47:20|11760.44|11760.44|11760.33|11760.33|11760.44|11760.44|11760.33|11760.33|0
1607352450000|2020-12-07 14:47:30|11760.16|11760.16|11759.99|11759.99|11760.16|11760.16|11759.99|11759.99|0
1607352460000|2020-12-07 14:47:40|11760.46|11760.46|11759.83|11759.83|11760.46|11760.46|11759.63|11759.63|0
1607352470000|2020-12-07 14:47:50|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|0
1607352480000|2020-12-07 14:48:00|11760.06|11760.06|11760.06|11760.06|11760.06|11760.06|11760.06|11760.06|0
1607352490000|2020-12-07 14:48:10|11759.24|11759.24|11759.97|11759.97|11759.97|11759.97|11758.73|11758.73|0
1607352500000|2020-12-07 14:48:20|11760.59|11760.59|11761.42|11761.42|11761.42|11761.42|11760.59|11760.59|0
1607352510000|2020-12-07 14:48:30|11761.56|11761.56|11763.15|11763.15|11763.21|11763.21|11761.56|11761.56|0
1607352520000|2020-12-07 14:48:40|11763.03|11763.03|11763.66|11763.66|11763.66|11763.66|11763.03|11763.03|0
1607352540000|2020-12-07 14:49:00|11764.36|11764.36|11764.36|11764.36|11764.36|11764.36|11764.36|11764.36|0
1607352550000|2020-12-07 14:49:10|11763.74|11763.74|11764.91|11764.91|11764.98|11764.98|11763.74|11763.74|0
1607352560000|2020-12-07 14:49:20|11764.78|11764.78|11765.52|11765.52|11765.52|11765.52|11764.78|11764.78|0
1607352570000|2020-12-07 14:49:30|11765.65|11765.65|11765.8|11765.8|11765.82|11765.82|11765.11|11765.11|0
1607352580000|2020-12-07 14:49:40|11766.04|11766.04|11767.1|11767.1|11767.1|11767.1|11766.04|11766.04|0
1607352590000|2020-12-07 14:49:50|11766.96|11766.96|11766.96|11766.96|11766.96|11766.96|11766.96|11766.96|0
1607352600000|2020-12-07 14:50:00|11767.19|11767.19|11765.73|11765.73|11767.83|11767.83|11765.73|11765.73|0
1607352610000|2020-12-07 14:50:10|11765.6|11765.6|11764.79|11764.79|11765.6|11765.6|11764.79|11764.79|0
1607352620000|2020-12-07 14:50:20|11764.17|11764.17|11763.84|11763.84|11764.17|11764.17|11763.81|11763.81|0
1607352630000|2020-12-07 14:50:30|11763.61|11763.61|11763.41|11763.41|11763.61|11763.61|11763.41|11763.41|0
1607352640000|2020-12-07 14:50:40|11764.03|11764.03|11764.23|11764.23|11764.23|11764.23|11763.41|11763.41|0
1607352650000|2020-12-07 14:50:50|11764.4|11764.4|11764.61|11764.61|11764.74|11764.74|11764.4|11764.4|0
1607352660000|2020-12-07 14:51:00|11764.41|11764.41|11764.41|11764.41|11764.41|11764.41|11764.41|11764.41|0
1607352670000|2020-12-07 14:51:10|11763.71|11763.71|11765.01|11765.01|11765.01|11765.01|11763.71|11763.71|0
1607352680000|2020-12-07 14:51:20|11765.12|11765.12|11765.36|11765.36|11765.87|11765.87|11765.12|11765.12|0
1607352690000|2020-12-07 14:51:30|11765.98|11765.98|11766.71|11766.71|11766.81|11766.81|11765.98|11765.98|0
1607352700000|2020-12-07 14:51:40|11768.36|11768.36|11768.36|11768.36|11769.18|11769.18|11768.36|11768.36|0
1607352710000|2020-12-07 14:51:50|11768.19|11768.19|11769.28|11769.28|11769.28|11769.28|11768.19|11768.19|0
1607352720000|2020-12-07 14:52:00|11769.16|11769.16|11769.16|11769.16|11769.16|11769.16|11768.54|11768.54|0
1607352730000|2020-12-07 14:52:10|11769.99|11769.99|11770.18|11770.18|11770.47|11770.47|11769.65|11769.65|0
1607352740000|2020-12-07 14:52:20|11770.8|11770.8|11769.47|11769.47|11770.8|11770.8|11769.47|11769.47|0
1607352750000|2020-12-07 14:52:30|11769.19|11769.19|11769.19|11769.19|11769.19|11769.19|11769.19|11769.19|0
1607352760000|2020-12-07 14:52:40|11767.54|11767.54|11767.54|11767.54|11767.54|11767.54|11767.54|11767.54|0
1607352770000|2020-12-07 14:52:50|11767.41|11767.41|11768.4|11768.4|11768.4|11768.4|11767.41|11767.41|0
1607352780000|2020-12-07 14:53:00|11769.02|11769.02|11769.02|11769.02|11769.02|11769.02|11768.4|11768.4|0
1607352790000|2020-12-07 14:53:10|11769.85|11769.85|11770.22|11770.22|11770.22|11770.22|11769.85|11769.85|0
1607352800000|2020-12-07 14:53:20|11771.05|11771.05|11771.05|11771.05|11771.05|11771.05|11771.05|11771.05|0
1607352810000|2020-12-07 14:53:30|11771.67|11771.67|11771.86|11771.86|11771.86|11771.86|11771.67|11771.67|0
1607352820000|2020-12-07 14:53:40|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|0
1607352830000|2020-12-07 14:53:50|11772.87|11772.87|11772.72|11772.72|11772.96|11772.96|11772.58|11772.58|0
1607352860000|2020-12-07 14:54:20|11772.79|11772.79|11772.79|11772.79|11772.79|11772.79|11772.79|11772.79|0
1607352870000|2020-12-07 14:54:30|11772.92|11772.92|11773.7|11773.7|11773.7|11773.7|11772.39|11772.39|0
1607352880000|2020-12-07 14:54:40|11773.53|11773.53|11773.19|11773.19|11773.53|11773.53|11773.19|11773.19|0
1607352890000|2020-12-07 14:54:50|11773.82|11773.82|11774.64|11774.64|11774.64|11774.64|11773.82|11773.82|0
1607352900000|2020-12-07 14:55:00|11775.26|11775.26|11775.26|11775.26|11775.26|11775.26|11775.26|11775.26|0
1607352910000|2020-12-07 14:55:10|11775.41|11775.41|11775.27|11775.27|11775.64|11775.64|11775.27|11775.27|0
1607352920000|2020-12-07 14:55:20|11775.14|11775.14|11773.29|11773.29|11775.14|11775.14|11773.12|11773.12|0
1607352930000|2020-12-07 14:55:30|11772.71|11772.71|11772.34|11772.34|11772.71|11772.71|11772.34|11772.34|0
1607352940000|2020-12-07 14:55:40|11772.2|11772.2|11773.44|11773.44|11773.44|11773.44|11772.2|11772.2|0
1607352960000|2020-12-07 14:56:00|11774.27|11774.27|11773.44|11773.44|11774.27|11774.27|11773.44|11773.44|0
1607352970000|2020-12-07 14:56:10|11772.82|11772.82|11771.88|11771.88|11772.82|11772.82|11771.88|11771.88|0
1607352980000|2020-12-07 14:56:20|11771.76|11771.76|11772.83|11772.83|11772.83|11772.83|11771.64|11771.64|0
1607352990000|2020-12-07 14:56:30|11772.01|11772.01|11772.01|11772.01|11772.01|11772.01|11772.01|11772.01|0
1607353000000|2020-12-07 14:56:40|11772.59|11772.59|11774.13|11774.13|11774.13|11774.13|11772.59|11772.59|0
1607353010000|2020-12-07 14:56:50|11774.22|11774.22|11774.45|11774.45|11774.45|11774.45|11774.22|11774.22|0
1607353020000|2020-12-07 14:57:00|11774.65|11774.65|11770.73|11770.73|11774.65|11774.65|11770.73|11770.73|0
1607353030000|2020-12-07 14:57:10|11771.56|11771.56|11772.4|11772.4|11772.4|11772.4|11771.56|11771.56|0
1607353040000|2020-12-07 14:57:20|11772.69|11772.69|11772.05|11772.05|11772.69|11772.69|11772.05|11772.05|0
1607353050000|2020-12-07 14:57:30|11772.11|11772.11|11774.51|11774.51|11774.82|11774.82|11772.11|11772.11|0
1607353060000|2020-12-07 14:57:40|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|0
1607353070000|2020-12-07 14:57:50|11774.98|11774.98|11777.15|11777.15|11777.15|11777.15|11774.98|11774.98|0
1607353080000|2020-12-07 14:58:00|11777.38|11777.38|11778.16|11778.16|11778.16|11778.16|11777.38|11777.38|0
1607353090000|2020-12-07 14:58:10|11778.23|11778.23|11779.34|11779.34|11779.34|11779.34|11778.23|11778.23|0
1607353100000|2020-12-07 14:58:20|11779.63|11779.63|11779.96|11779.96|11779.96|11779.96|11779.63|11779.63|0
1607353110000|2020-12-07 14:58:30|11780.59|11780.59|11781.21|11781.21|11781.21|11781.21|11780.59|11780.59|0
1607353120000|2020-12-07 14:58:40|11781.35|11781.35|11782.07|11782.07|11782.07|11782.07|11781.35|11781.35|0
1607353130000|2020-12-07 14:58:50|11782.41|11782.41|11782.38|11782.38|11782.41|11782.41|11782.26|11782.26|0
1607353140000|2020-12-07 14:59:00|11782.67|11782.67|11784.3|11784.3|11784.3|11784.3|11782.67|11782.67|0
1607353150000|2020-12-07 14:59:10|11784.76|11784.76|11784.49|11784.49|11785.12|11785.12|11784.49|11784.49|0
1607353160000|2020-12-07 14:59:20|11784.61|11784.61|11785.59|11785.59|11785.59|11785.59|11783.78|11783.78|0
1607353170000|2020-12-07 14:59:30|11785.71|11785.71|11786.31|11786.31|11786.31|11786.31|11785.29|11785.29|0
1607353180000|2020-12-07 14:59:40|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|11786.48|0
1607353190000|2020-12-07 14:59:50|11786.25|11786.25|11794.57|11794.57|11794.57|11794.57|11786.25|11786.25|0
1607353200000|2020-12-07 15:00:00|11797.04|11797.04|11794.32|11794.32|11798.97|11798.97|11794.32|11794.32|0
1607353210000|2020-12-07 15:00:10|11794.58|11794.58|11791.19|11791.19|11794.58|11794.58|11791.19|11791.19|0
1607353220000|2020-12-07 15:00:20|11791.36|11791.36|11791.36|11791.36|11791.36|11791.36|11791.36|11791.36|0
1607353230000|2020-12-07 15:00:30|11791.72|11791.72|11796.52|11796.52|11796.52|11796.52|11791.72|11791.72|0
1607353240000|2020-12-07 15:00:40|11796.88|11796.88|11797.49|11797.49|11797.49|11797.49|11796.88|11796.88|0
1607353250000|2020-12-07 15:00:50|11797.83|11797.83|11797.25|11797.25|11797.83|11797.83|11797.25|11797.25|0
1607353260000|2020-12-07 15:01:00|11796.43|11796.43|11793.95|11793.95|11796.43|11796.43|11793.95|11793.95|0
1607353270000|2020-12-07 15:01:10|11794.77|11794.77|11795.34|11795.34|11795.34|11795.34|11794.77|11794.77|0
1607353280000|2020-12-07 15:01:20|11795.1|11795.1|11794.87|11794.87|11795.1|11795.1|11794.87|11794.87|0
1607353290000|2020-12-07 15:01:30|11794.63|11794.63|11793.78|11793.78|11794.63|11794.63|11793.78|11793.78|0
1607353300000|2020-12-07 15:01:40|11793.15|11793.15|11794.01|11794.01|11794.01|11794.01|11792.82|11792.82|0
1607353310000|2020-12-07 15:01:50|11794.24|11794.24|11796.83|11796.83|11796.83|11796.83|11794.24|11794.24|0
1607353320000|2020-12-07 15:02:00|11796.95|11796.95|11796.66|11796.66|11796.95|11796.95|11796.66|11796.66|0
1607353330000|2020-12-07 15:02:10|11795.93|11795.93|11795.7|11795.7|11795.93|11795.93|11795.7|11795.7|0
1607353340000|2020-12-07 15:02:20|11795.77|11795.77|11797.12|11797.12|11797.19|11797.19|11795.77|11795.77|0
1607353350000|2020-12-07 15:02:30|11797.31|11797.31|11797.76|11797.76|11797.93|11797.93|11797.31|11797.31|0
1607353360000|2020-12-07 15:02:40|11797.42|11797.42|11797.42|11797.42|11797.42|11797.42|11797.42|11797.42|0
1607353370000|2020-12-07 15:02:50|11796.95|11796.95|11796.62|11796.62|11796.95|11796.95|11796.62|11796.62|0
1607353380000|2020-12-07 15:03:00|11794.15|11794.15|11790.83|11790.83|11794.15|11794.15|11790.83|11790.83|0
1607353390000|2020-12-07 15:03:10|11791.65|11791.65|11791.65|11791.65|11791.65|11791.65|11791.65|11791.65|0
1607353400000|2020-12-07 15:03:20|11791.53|11791.53|11791.36|11791.36|11791.53|11791.53|11791.36|11791.36|0
1607353410000|2020-12-07 15:03:30|11791.07|11791.07|11789.42|11789.42|11791.07|11791.07|11789.42|11789.42|0
1607353420000|2020-12-07 15:03:40|11789.3|11789.3|11789.01|11789.01|11789.36|11789.36|11789.01|11789.01|0
1607353440000|2020-12-07 15:04:00|11789.24|11789.24|11790.89|11790.89|11790.89|11790.89|11789.24|11789.24|0
1607353460000|2020-12-07 15:04:20|11790.77|11790.77|11791.52|11791.52|11791.52|11791.52|11790.77|11790.77|0
1607353470000|2020-12-07 15:04:30|11790.67|11790.67|11788.34|11788.34|11791.66|11791.66|11788.34|11788.34|0
1607353480000|2020-12-07 15:04:40|11787.98|11787.98|11786.24|11786.24|11787.98|11787.98|11786.24|11786.24|0
1607353490000|2020-12-07 15:04:50|11786.17|11786.17|11786.66|11786.66|11787.06|11787.06|11786.17|11786.17|0
1607353500000|2020-12-07 15:05:00|11786.37|11786.37|11785.02|11785.02|11786.37|11786.37|11785.02|11785.02|0
1607353510000|2020-12-07 15:05:10|11784.83|11784.83|11785.67|11785.67|11785.67|11785.67|11784.77|11784.77|0
1607353520000|2020-12-07 15:05:20|11785.48|11785.48|11785.48|11785.48|11785.48|11785.48|11785.48|11785.48|0
1607353530000|2020-12-07 15:05:30|11784.85|11784.85|11783.88|11783.88|11784.85|11784.85|11783.88|11783.88|0
1607353540000|2020-12-07 15:05:40|11783.95|11783.95|11783.86|11783.86|11784.22|11784.22|11783.86|11783.86|0
1607353560000|2020-12-07 15:06:00|11784.03|11784.03|11782.74|11782.74|11784.38|11784.38|11782.74|11782.74|0
1607353570000|2020-12-07 15:06:10|11782.5|11782.5|11781.26|11781.26|11782.5|11782.5|11781.26|11781.26|0
1607353580000|2020-12-07 15:06:20|11781.12|11781.12|11781.12|11781.12|11781.12|11781.12|11781.12|11781.12|0
1607353590000|2020-12-07 15:06:30|11780.89|11780.89|11780.74|11780.74|11780.89|11780.89|11780.74|11780.74|0
1607353600000|2020-12-07 15:06:40|11780.63|11780.63|11780.63|11780.63|11780.63|11780.63|11780.63|11780.63|0
1607353610000|2020-12-07 15:06:50|11782.28|11782.28|11782.16|11782.16|11782.62|11782.62|11782.16|11782.16|0
1607353620000|2020-12-07 15:07:00|11782.26|11782.26|11782.11|11782.11|11782.26|11782.26|11781.99|11781.99|0
1607353630000|2020-12-07 15:07:10|11782.93|11782.93|11784.25|11784.25|11784.78|11784.78|11782.93|11782.93|0
1607353640000|2020-12-07 15:07:20|11784.38|11784.38|11784.89|11784.89|11784.89|11784.89|11784.38|11784.38|0
1607353660000|2020-12-07 15:07:40|11784.55|11784.55|11784.41|11784.41|11784.55|11784.55|11784.41|11784.41|0
1607353670000|2020-12-07 15:07:50|11784.28|11784.28|11785.22|11785.22|11785.22|11785.22|11784.28|11784.28|0
1607353680000|2020-12-07 15:08:00|11785.56|11785.56|11786.01|11786.01|11786.01|11786.01|11785.56|11785.56|0
1607353690000|2020-12-07 15:08:10|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|0
1607353700000|2020-12-07 15:08:20|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|11786.08|0
1607353710000|2020-12-07 15:08:30|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|0
1607353720000|2020-12-07 15:08:40|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|0
1607353730000|2020-12-07 15:08:50|11787.52|11787.52|11787.76|11787.76|11787.76|11787.76|11787.52|11787.52|0
1607353740000|2020-12-07 15:09:00|11788.05|11788.05|11787.23|11787.23|11788.05|11788.05|11787.23|11787.23|0
1607353750000|2020-12-07 15:09:10|11787.13|11787.13|11787.13|11787.13|11787.96|11787.96|11787.13|11787.13|0
1607353760000|2020-12-07 15:09:20|11787.4|11787.4|11787.4|11787.4|11787.4|11787.4|11787.4|11787.4|0
1607353770000|2020-12-07 15:09:30|11787.57|11787.57|11787.88|11787.88|11787.89|11787.89|11787.06|11787.06|0
1607353780000|2020-12-07 15:09:40|11787.76|11787.76|11788.3|11788.3|11788.3|11788.3|11787.76|11787.76|0
1607353790000|2020-12-07 15:09:50|11788.59|11788.59|11789.04|11789.04|11789.21|11789.21|11788.59|11788.59|0
1607353800000|2020-12-07 15:10:00|11789.19|11789.19|11790|11790|11790.33|11790.33|11789.04|11789.04|0
1607353810000|2020-12-07 15:10:10|11790.62|11790.62|11791.13|11791.13|11791.13|11791.13|11790.62|11790.62|0
1607353820000|2020-12-07 15:10:20|11790.84|11790.84|11790.65|11790.65|11790.84|11790.84|11790.65|11790.65|0
1607353840000|2020-12-07 15:10:40|11790.92|11790.92|11791.72|11791.72|11791.72|11791.72|11790.92|11790.92|0
1607353850000|2020-12-07 15:10:50|11792.11|11792.11|11793.67|11793.67|11793.67|11793.67|11792.11|11792.11|0
1607353860000|2020-12-07 15:11:00|11793.79|11793.79|11794.44|11794.44|11794.44|11794.44|11793.79|11793.79|0
1607353870000|2020-12-07 15:11:10|11794.61|11794.61|11794.81|11794.81|11794.81|11794.81|11794.61|11794.61|0
1607353880000|2020-12-07 15:11:20|11794.96|11794.96|11796.86|11796.86|11796.86|11796.86|11794.96|11794.96|0
1607353890000|2020-12-07 15:11:30|11796.96|11796.96|11796.96|11796.96|11797.79|11797.79|11796.93|11796.93|0
1607353900000|2020-12-07 15:11:40|11796.82|11796.82|11796.53|11796.53|11796.82|11796.82|11796.53|11796.53|0
1607353910000|2020-12-07 15:11:50|11797|11797|11797.58|11797.58|11797.58|11797.58|11797|11797|0
1607353920000|2020-12-07 15:12:00|11797.73|11797.73|11798.31|11798.31|11798.31|11798.31|11797.73|11797.73|0
1607353940000|2020-12-07 15:12:20|11798.4|11798.4|11798.73|11798.73|11798.73|11798.73|11798.4|11798.4|0
1607353950000|2020-12-07 15:12:30|11797.91|11797.91|11799.12|11799.12|11799.12|11799.12|11797.91|11797.91|0
1607353990000|2020-12-07 15:13:10|11798.78|11798.78|11799.61|11799.61|11799.61|11799.61|11798.78|11798.78|0
1607354000000|2020-12-07 15:13:20|11800.23|11800.23|11800.33|11800.33|11800.33|11800.33|11800.23|11800.23|0
1607354010000|2020-12-07 15:13:30|11800.56|11800.56|11800.56|11800.56|11800.56|11800.56|11800.56|11800.56|0
1607354020000|2020-12-07 15:13:40|11800.73|11800.73|11802.31|11802.31|11802.31|11802.31|11800.73|11800.73|0
1607354030000|2020-12-07 15:13:50|11801.49|11801.49|11801.49|11801.49|11801.49|11801.49|11801.49|11801.49|0
1607354040000|2020-12-07 15:14:00|11801.73|11801.73|11802.22|11802.22|11802.22|11802.22|11801.39|11801.39|0
1607354050000|2020-12-07 15:14:10|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|0
1607354060000|2020-12-07 15:14:20|11801.81|11801.81|11801.34|11801.34|11801.81|11801.81|11801.34|11801.34|0
1607354070000|2020-12-07 15:14:30|11801.51|11801.51|11800.86|11800.86|11801.68|11801.68|11800.86|11800.86|0
1607354080000|2020-12-07 15:14:40|11800.76|11800.76|11800.96|11800.96|11801.2|11801.2|11800.76|11800.76|0
1607354100000|2020-12-07 15:15:00|11802.61|11802.61|11802.73|11802.73|11802.84|11802.84|11802.26|11802.26|0
1607354110000|2020-12-07 15:15:10|11802.39|11802.39|11802.05|11802.05|11802.39|11802.39|11802.05|11802.05|0
1607354120000|2020-12-07 15:15:20|11801.96|11801.96|11800.78|11800.78|11801.96|11801.96|11800.78|11800.78|0
1607354130000|2020-12-07 15:15:30|11800.61|11800.61|11801.74|11801.74|11802.32|11802.32|11800.61|11800.61|0
1607354140000|2020-12-07 15:15:40|11801.45|11801.45|11800.69|11800.69|11802.08|11802.08|11800.69|11800.69|0
1607354150000|2020-12-07 15:15:50|11800.32|11800.32|11803.01|11803.01|11803.01|11803.01|11800.32|11800.32|0
1607354170000|2020-12-07 15:16:10|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|0
1607354190000|2020-12-07 15:16:30|11802.72|11802.72|11802.96|11802.96|11802.96|11802.96|11802.72|11802.72|0
1607354210000|2020-12-07 15:16:50|11802.13|11802.13|11801.84|11801.84|11802.13|11802.13|11801.84|11801.84|0
1607354230000|2020-12-07 15:17:10|11801.72|11801.72|11800.78|11800.78|11801.84|11801.84|11800.78|11800.78|0
1607354240000|2020-12-07 15:17:20|11800.16|11800.16|11799.82|11799.82|11800.16|11800.16|11799.82|11799.82|0
1607354250000|2020-12-07 15:17:30|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|0
1607354260000|2020-12-07 15:17:40|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|11799.35|0
1607354270000|2020-12-07 15:17:50|11799.52|11799.52|11799.62|11799.62|11799.62|11799.62|11799.52|11799.52|0
1607354280000|2020-12-07 15:18:00|11799.35|11799.35|11798.65|11798.65|11799.35|11799.35|11798.53|11798.53|0
1607354290000|2020-12-07 15:18:10|11798.48|11798.48|11801.97|11801.97|11801.97|11801.97|11797.86|11797.86|0
1607354300000|2020-12-07 15:18:20|11802.07|11802.07|11802.07|11802.07|11802.07|11802.07|11802.07|11802.07|0
1607354310000|2020-12-07 15:18:30|11802.9|11802.9|11803.72|11803.72|11803.72|11803.72|11802.9|11802.9|0
1607354320000|2020-12-07 15:18:40|11803.42|11803.42|11803.42|11803.42|11803.42|11803.42|11803.42|11803.42|0
1607354330000|2020-12-07 15:18:50|11803.19|11803.19|11801.54|11801.54|11803.19|11803.19|11801.54|11801.54|0
1607354340000|2020-12-07 15:19:00|11801.3|11801.3|11801.13|11801.13|11801.49|11801.49|11801.13|11801.13|0
1607354350000|2020-12-07 15:19:10|11801.37|11801.37|11801.03|11801.03|11801.37|11801.37|11801.03|11801.03|0
1607354370000|2020-12-07 15:19:30|11800.79|11800.79|11800.24|11800.24|11800.79|11800.79|11800.24|11800.24|0
1607354390000|2020-12-07 15:19:50|11799.89|11799.89|11800.4|11800.4|11800.4|11800.4|11799.89|11799.89|0
1607354400000|2020-12-07 15:20:00|11800.69|11800.69|11801.68|11801.68|11802.18|11802.18|11800.69|11800.69|0
1607354410000|2020-12-07 15:20:10|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|0
1607354430000|2020-12-07 15:20:30|11802.62|11802.62|11802.85|11802.85|11802.85|11802.85|11802.62|11802.62|0
1607354440000|2020-12-07 15:20:40|11803.02|11803.02|11803.02|11803.02|11803.02|11803.02|11803.02|11803.02|0
1607354460000|2020-12-07 15:21:00|11803.64|11803.64|11804.27|11804.27|11804.27|11804.27|11803.64|11803.64|0
1607354470000|2020-12-07 15:21:10|11804.44|11804.44|11804.72|11804.72|11804.72|11804.72|11804.44|11804.44|0
1607354480000|2020-12-07 15:21:20|11804.38|11804.38|11802.81|11802.81|11804.38|11804.38|11802.81|11802.81|0
1607354490000|2020-12-07 15:21:30|11802.57|11802.57|11802.57|11802.57|11802.57|11802.57|11802.57|11802.57|0
1607354500000|2020-12-07 15:21:40|11802.34|11802.34|11802.81|11802.81|11802.81|11802.81|11802.34|11802.34|0
1607354510000|2020-12-07 15:21:50|11803.04|11803.04|11803.17|11803.17|11803.17|11803.17|11802.49|11802.49|0
1607354520000|2020-12-07 15:22:00|11803.08|11803.08|11803.39|11803.39|11803.9|11803.9|11803.08|11803.08|0
1607354530000|2020-12-07 15:22:10|11802.81|11802.81|11800.44|11800.44|11802.81|11802.81|11800.44|11800.44|0
1607354540000|2020-12-07 15:22:20|11800.08|11800.08|11799.25|11799.25|11800.08|11800.08|11799.25|11799.25|0
1607354550000|2020-12-07 15:22:30|11799.4|11799.4|11799.4|11799.4|11799.4|11799.4|11799.4|11799.4|0
1607354570000|2020-12-07 15:22:50|11799.23|11799.23|11799|11799|11799.23|11799.23|11799|11799|0
1607354580000|2020-12-07 15:23:00|11798.62|11798.62|11798.11|11798.11|11798.62|11798.62|11798.11|11798.11|0
1607354590000|2020-12-07 15:23:10|11798.23|11798.23|11798.55|11798.55|11798.86|11798.86|11798.23|11798.23|0
1607354600000|2020-12-07 15:23:20|11798.16|11798.16|11798.72|11798.72|11798.96|11798.96|11798.16|11798.16|0
1607354610000|2020-12-07 15:23:30|11799.54|11799.54|11800.3|11800.3|11800.37|11800.37|11799.54|11799.54|0
1607354620000|2020-12-07 15:23:40|11800.01|11800.01|11800.12|11800.12|11800.12|11800.12|11800.01|11800.01|0
1607354630000|2020-12-07 15:23:50|11800.36|11800.36|11801.04|11801.04|11801.04|11801.04|11800.36|11800.36|0
1607354640000|2020-12-07 15:24:00|11800.68|11800.68|11799.53|11799.53|11801.02|11801.02|11799.53|11799.53|0
1607354650000|2020-12-07 15:24:10|11799.68|11799.68|11799.74|11799.74|11799.74|11799.74|11799.68|11799.68|0
1607354660000|2020-12-07 15:24:20|11799.81|11799.81|11796.92|11796.92|11799.81|11799.81|11796.92|11796.92|0
1607354670000|2020-12-07 15:24:30|11797.11|11797.11|11797.11|11797.11|11797.11|11797.11|11797.11|11797.11|0
1607354690000|2020-12-07 15:24:50|11796.94|11796.94|11797.31|11797.31|11797.31|11797.31|11796.94|11796.94|0
1607354700000|2020-12-07 15:25:00|11796.48|11796.48|11795.61|11795.61|11796.48|11796.48|11795.61|11795.61|0
1607354710000|2020-12-07 15:25:10|11795.27|11795.27|11795.15|11795.15|11795.27|11795.27|11795.15|11795.15|0
1607354720000|2020-12-07 15:25:20|11794.6|11794.6|11793.35|11793.35|11794.6|11794.6|11793.35|11793.35|0
1607354730000|2020-12-07 15:25:30|11793.82|11793.82|11793.82|11793.82|11793.82|11793.82|11793.82|11793.82|0
1607354750000|2020-12-07 15:25:50|11792.46|11792.46|11793.17|11793.17|11793.4|11793.4|11792.46|11792.46|0
1607354760000|2020-12-07 15:26:00|11793.27|11793.27|11794.6|11794.6|11794.6|11794.6|11792.93|11792.93|0
1607354770000|2020-12-07 15:26:10|11795.01|11795.01|11795.39|11795.39|11795.39|11795.39|11795.01|11795.01|0
1607354780000|2020-12-07 15:26:20|11795.51|11795.51|11794.79|11794.79|11795.51|11795.51|11794.69|11794.69|0
1607354800000|2020-12-07 15:26:40|11794.55|11794.55|11794.55|11794.55|11794.55|11794.55|11794.55|11794.55|0
1607354810000|2020-12-07 15:26:50|11794.65|11794.65|11796.84|11796.84|11796.84|11796.84|11794.65|11794.65|0
1607354820000|2020-12-07 15:27:00|11796.01|11796.01|11796.33|11796.33|11796.53|11796.53|11796.01|11796.01|0
1607354840000|2020-12-07 15:27:20|11796.22|11796.22|11796.37|11796.37|11796.37|11796.37|11796.22|11796.22|0
1607354850000|2020-12-07 15:27:30|11796.96|11796.96|11797.69|11797.69|11797.69|11797.69|11796.96|11796.96|0
1607354890000|2020-12-07 15:28:10|11797.82|11797.82|11797.65|11797.65|11797.82|11797.82|11797.65|11797.65|0
1607354900000|2020-12-07 15:28:20|11797.48|11797.48|11797.62|11797.62|11797.82|11797.82|11797|11797|0
1607354910000|2020-12-07 15:28:30|11797.69|11797.69|11797.69|11797.69|11797.69|11797.69|11797.69|11797.69|0
1607354920000|2020-12-07 15:28:40|11797.86|11797.86|11798.37|11798.37|11798.73|11798.73|11797.86|11797.86|0
1607354930000|2020-12-07 15:28:50|11798.1|11798.1|11798.1|11798.1|11798.1|11798.1|11798.1|11798.1|0
1607354940000|2020-12-07 15:29:00|11798.29|11798.29|11798.33|11798.33|11798.33|11798.33|11798.03|11798.03|0
1607354950000|2020-12-07 15:29:10|11797.51|11797.51|11797.24|11797.24|11798.24|11798.24|11797.24|11797.24|0
1607354960000|2020-12-07 15:29:20|11797.34|11797.34|11797.61|11797.61|11797.61|11797.61|11797.34|11797.34|0
1607354970000|2020-12-07 15:29:30|11797.9|11797.9|11798.34|11798.34|11798.34|11798.34|11797.9|11797.9|0
1607354980000|2020-12-07 15:29:40|11798.11|11798.11|11797.94|11797.94|11798.11|11798.11|11797.94|11797.94|0
1607354990000|2020-12-07 15:29:50|11797.74|11797.74|11798.99|11798.99|11798.99|11798.99|11797.74|11797.74|0
1607355000000|2020-12-07 15:30:00|11799.13|11799.13|11797.28|11797.28|11799.13|11799.13|11797.15|11797.15|0
1607355010000|2020-12-07 15:30:10|11797.64|11797.64|11797.64|11797.64|11797.71|11797.71|11797.64|11797.64|0
1607355020000|2020-12-07 15:30:20|11797.84|11797.84|11798.52|11798.52|11798.66|11798.66|11797.84|11797.84|0
1607355030000|2020-12-07 15:30:30|11798.32|11798.32|11798.49|11798.49|11798.49|11798.49|11798.32|11798.32|0
1607355040000|2020-12-07 15:30:40|11798.66|11798.66|11798|11798|11798.66|11798.66|11796.95|11796.95|0
1607355050000|2020-12-07 15:30:50|11798.14|11798.14|11797.65|11797.65|11798.47|11798.47|11797.65|11797.65|0
1607355060000|2020-12-07 15:31:00|11797.74|11797.74|11799.14|11799.14|11799.14|11799.14|11797.74|11797.74|0
1607355070000|2020-12-07 15:31:10|11798.32|11798.32|11798.72|11798.72|11798.72|11798.72|11798.32|11798.32|0
1607355080000|2020-12-07 15:31:20|11798.84|11798.84|11798.44|11798.44|11798.84|11798.84|11798.44|11798.44|0
1607355090000|2020-12-07 15:31:30|11798.54|11798.54|11798.95|11798.95|11798.95|11798.95|11798.54|11798.54|0
1607355100000|2020-12-07 15:31:40|11799.77|11799.77|11800.73|11800.73|11800.73|11800.73|11799.77|11799.77|0
1607355110000|2020-12-07 15:31:50|11800.56|11800.56|11800.56|11800.56|11800.56|11800.56|11800.56|11800.56|0
1607355120000|2020-12-07 15:32:00|11800.27|11800.27|11800.58|11800.58|11801.2|11801.2|11800.27|11800.27|0
1607355140000|2020-12-07 15:32:20|11799.96|11799.96|11799.34|11799.34|11799.96|11799.96|11799.34|11799.34|0
1607355150000|2020-12-07 15:32:30|11799.57|11799.57|11799.52|11799.52|11799.81|11799.81|11799.52|11799.52|0
1607355170000|2020-12-07 15:32:50|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|0
1607355180000|2020-12-07 15:33:00|11796.98|11796.98|11798.51|11798.51|11798.51|11798.51|11796.98|11796.98|0
1607355190000|2020-12-07 15:33:10|11798.74|11798.74|11799.21|11799.21|11799.21|11799.21|11798.74|11798.74|0
1607355200000|2020-12-07 15:33:20|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|0
1607355210000|2020-12-07 15:33:30|11800.66|11800.66|11799.83|11799.83|11800.66|11800.66|11798.19|11798.19|0
1607355230000|2020-12-07 15:33:50|11799.93|11799.93|11799.93|11799.93|11799.93|11799.93|11799.93|11799.93|0
1607355240000|2020-12-07 15:34:00|11799.76|11799.76|11799.59|11799.59|11799.76|11799.76|11799.59|11799.59|0
1607355250000|2020-12-07 15:34:10|11799.76|11799.76|11799.93|11799.93|11799.93|11799.93|11799.1|11799.1|0
1607355260000|2020-12-07 15:34:20|11799.76|11799.76|11799.85|11799.85|11799.85|11799.85|11799.76|11799.76|0
1607355280000|2020-12-07 15:34:40|11800.14|11800.14|11800.14|11800.14|11800.14|11800.14|11800.14|11800.14|0
1607355290000|2020-12-07 15:34:50|11800.24|11800.24|11801.06|11801.06|11801.06|11801.06|11800.24|11800.24|0
1607355300000|2020-12-07 15:35:00|11800.96|11800.96|11799.82|11799.82|11800.96|11800.96|11799.82|11799.82|0
1607355310000|2020-12-07 15:35:10|11799.65|11799.65|11800.89|11800.89|11800.89|11800.89|11799.24|11799.24|0
1607355320000|2020-12-07 15:35:20|11801.12|11801.12|11801.36|11801.36|11801.36|11801.36|11801.12|11801.12|0
1607355330000|2020-12-07 15:35:30|11801.62|11801.62|11801.69|11801.69|11801.69|11801.69|11801.62|11801.62|0
1607355340000|2020-12-07 15:35:40|11800.87|11800.87|11800.87|11800.87|11800.87|11800.87|11800.87|11800.87|0
1607355360000|2020-12-07 15:36:00|11801|11801|11801|11801|11801|11801|11801|11801|0
1607355370000|2020-12-07 15:36:10|11800.53|11800.53|11800.34|11800.34|11800.87|11800.87|11800.34|11800.34|0
1607355380000|2020-12-07 15:36:20|11800.1|11800.1|11800.46|11800.46|11800.46|11800.46|11800.1|11800.1|0
1607355390000|2020-12-07 15:36:30|11801.28|11801.28|11801.35|11801.35|11801.35|11801.35|11801.28|11801.28|0
1607355400000|2020-12-07 15:36:40|11801.23|11801.23|11800.41|11800.41|11801.23|11801.23|11800.41|11800.41|0
1607355410000|2020-12-07 15:36:50|11800.12|11800.12|11798.64|11798.64|11800.12|11800.12|11798.64|11798.64|0
1607355420000|2020-12-07 15:37:00|11798.3|11798.3|11798.19|11798.19|11798.3|11798.3|11798.06|11798.06|0
1607355430000|2020-12-07 15:37:10|11798.33|11798.33|11797.63|11797.63|11798.33|11798.33|11797.46|11797.46|0
1607355440000|2020-12-07 15:37:20|11797.5|11797.5|11797.43|11797.43|11797.5|11797.5|11797.43|11797.43|0
1607355450000|2020-12-07 15:37:30|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|0
1607355470000|2020-12-07 15:37:50|11797.06|11797.06|11796.77|11796.77|11797.06|11797.06|11796.77|11796.77|0
1607355480000|2020-12-07 15:38:00|11796.91|11796.91|11797.04|11797.04|11797.04|11797.04|11796.91|11796.91|0
1607355490000|2020-12-07 15:38:10|11796.21|11796.21|11797.33|11797.33|11797.33|11797.33|11796.21|11796.21|0
1607355500000|2020-12-07 15:38:20|11798.15|11798.15|11798.03|11798.03|11798.15|11798.15|11798.03|11798.03|0
1607355510000|2020-12-07 15:38:30|11797.21|11797.21|11797.21|11797.21|11797.21|11797.21|11797.21|11797.21|0
1607355520000|2020-12-07 15:38:40|11797.14|11797.14|11795.92|11795.92|11797.23|11797.23|11795.83|11795.83|0
1607355530000|2020-12-07 15:38:50|11796.63|11796.63|11796.63|11796.63|11797.45|11797.45|11796.63|11796.63|0
1607355540000|2020-12-07 15:39:00|11796.53|11796.53|11795.86|11795.86|11796.53|11796.53|11795.86|11795.86|0
1607355550000|2020-12-07 15:39:10|11795.47|11795.47|11794.48|11794.48|11795.47|11795.47|11794.48|11794.48|0
1607355560000|2020-12-07 15:39:20|11794.36|11794.36|11794.24|11794.24|11794.36|11794.36|11794.24|11794.24|0
1607355570000|2020-12-07 15:39:30|11793.88|11793.88|11792.94|11792.94|11793.88|11793.88|11792.94|11792.94|0
1607355580000|2020-12-07 15:39:40|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|0
1607355590000|2020-12-07 15:39:50|11793.19|11793.19|11792.95|11792.95|11793.19|11793.19|11792.95|11792.95|0
1607355600000|2020-12-07 15:40:00|11792.44|11792.44|11792.59|11792.59|11792.59|11792.59|11791.91|11791.91|0
1607355610000|2020-12-07 15:40:10|11792.4|11792.4|11793.21|11793.21|11793.21|11793.21|11792.4|11792.4|0
1607355630000|2020-12-07 15:40:30|11793.55|11793.55|11792.82|11792.82|11793.55|11793.55|11792.82|11792.82|0
1607355640000|2020-12-07 15:40:40|11792.2|11792.2|11792.2|11792.2|11792.2|11792.2|11792.2|11792.2|0
1607355650000|2020-12-07 15:40:50|11792.08|11792.08|11792.07|11792.07|11792.9|11792.9|11792.07|11792.07|0
1607355660000|2020-12-07 15:41:00|11792|11792|11792|11792|11792|11792|11792|11792|0
1607355670000|2020-12-07 15:41:10|11791.71|11791.71|11792.07|11792.07|11792.44|11792.44|11791.71|11791.71|0
1607355690000|2020-12-07 15:41:30|11791.98|11791.98|11791.65|11791.65|11791.98|11791.98|11791.65|11791.65|0
1607355700000|2020-12-07 15:41:40|11791.41|11791.41|11791.18|11791.18|11791.41|11791.41|11790.04|11790.04|0
1607355710000|2020-12-07 15:41:50|11791.3|11791.3|11791.6|11791.6|11791.6|11791.6|11791.3|11791.3|0
1607355720000|2020-12-07 15:42:00|11791.69|11791.69|11792.85|11792.85|11792.85|11792.85|11791.56|11791.56|0
1607355730000|2020-12-07 15:42:10|11793.4|11793.4|11793.12|11793.12|11793.55|11793.55|11793.12|11793.12|0
1607355740000|2020-12-07 15:42:20|11793.41|11793.41|11793.36|11793.36|11793.41|11793.41|11793.07|11793.07|0
1607355750000|2020-12-07 15:42:30|11794.18|11794.18|11794.11|11794.11|11794.18|11794.18|11794.11|11794.11|0
1607355760000|2020-12-07 15:42:40|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|11793.43|0
1607355770000|2020-12-07 15:42:50|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|0
1607355780000|2020-12-07 15:43:00|11794.1|11794.1|11794.1|11794.1|11794.1|11794.1|11794.1|11794.1|0
1607355790000|2020-12-07 15:43:10|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|0
1607355800000|2020-12-07 15:43:20|11794.48|11794.48|11795.77|11795.77|11795.77|11795.77|11794.48|11794.48|0
1607355820000|2020-12-07 15:43:40|11795.64|11795.64|11795.64|11795.64|11795.64|11795.64|11795.64|11795.64|0
1607355830000|2020-12-07 15:43:50|11796.46|11796.46|11793.86|11793.86|11796.46|11796.46|11793.86|11793.86|0
1607355840000|2020-12-07 15:44:00|11793.68|11793.68|11793.91|11793.91|11793.91|11793.91|11793.68|11793.68|0
1607355850000|2020-12-07 15:44:10|11793.29|11793.29|11794|11794|11794|11794|11793.17|11793.17|0
1607355860000|2020-12-07 15:44:20|11794.11|11794.11|11794.79|11794.79|11794.94|11794.94|11794.11|11794.11|0
1607355870000|2020-12-07 15:44:30|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|0
1607355890000|2020-12-07 15:44:50|11794.19|11794.19|11794.38|11794.38|11794.56|11794.56|11794.19|11794.19|0
1607355900000|2020-12-07 15:45:00|11794.61|11794.61|11794.16|11794.16|11794.71|11794.71|11794.16|11794.16|0
1607355910000|2020-12-07 15:45:10|11793.92|11793.92|11793.92|11793.92|11793.92|11793.92|11793.92|11793.92|0
1607355920000|2020-12-07 15:45:20|11794.06|11794.06|11794.06|11794.06|11794.06|11794.06|11794.06|11794.06|0
1607355930000|2020-12-07 15:45:30|11793.89|11793.89|11792.52|11792.52|11793.89|11793.89|11792.14|11792.14|0
1607355940000|2020-12-07 15:45:40|11792.62|11792.62|11792.8|11792.8|11792.8|11792.8|11792.33|11792.33|0
1607355950000|2020-12-07 15:45:50|11792.18|11792.18|11792.06|11792.06|11792.18|11792.18|11792.06|11792.06|0
1607355960000|2020-12-07 15:46:00|11791.68|11791.68|11791.68|11791.68|11791.68|11791.68|11791.68|11791.68|0
1607355970000|2020-12-07 15:46:10|11791.49|11791.49|11788.6|11788.6|11791.49|11791.49|11788.6|11788.6|0
1607355980000|2020-12-07 15:46:20|11788.84|11788.84|11788.61|11788.61|11789.07|11789.07|11788.49|11788.49|0
1607355990000|2020-12-07 15:46:30|11791.54|11791.54|11791.09|11791.09|11791.54|11791.54|11791.09|11791.09|0
1607356000000|2020-12-07 15:46:40|11791.43|11791.43|11792.42|11792.42|11792.42|11792.42|11791.43|11791.43|0
1607356010000|2020-12-07 15:46:50|11792.23|11792.23|11792.54|11792.54|11793.37|11793.37|11792.23|11792.23|0
1607356020000|2020-12-07 15:47:00|11792.2|11792.2|11793.18|11793.18|11793.18|11793.18|11792.2|11792.2|0
1607356030000|2020-12-07 15:47:10|11793.11|11793.11|11792.98|11792.98|11793.11|11793.11|11792.98|11792.98|0
1607356040000|2020-12-07 15:47:20|11792.83|11792.83|11792.84|11792.84|11792.98|11792.98|11792.83|11792.83|0
1607356050000|2020-12-07 15:47:30|11792.93|11792.93|11792.96|11792.96|11793.08|11793.08|11792.93|11792.93|0
1607356060000|2020-12-07 15:47:40|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|11792.77|0
1607356070000|2020-12-07 15:47:50|11791.95|11791.95|11792.08|11792.08|11792.37|11792.37|11791.54|11791.54|0
1607356080000|2020-12-07 15:48:00|11791.7|11791.7|11793.91|11793.91|11793.91|11793.91|11791.32|11791.32|0
1607356090000|2020-12-07 15:48:10|11793.76|11793.76|11794.05|11794.05|11794.05|11794.05|11793.76|11793.76|0
1607356100000|2020-12-07 15:48:20|11794.35|11794.35|11794.15|11794.15|11794.35|11794.35|11794.01|11794.01|0
1607356110000|2020-12-07 15:48:30|11793.33|11793.33|11794.27|11794.27|11794.27|11794.27|11793.33|11793.33|0
1607356120000|2020-12-07 15:48:40|11794.57|11794.57|11794.87|11794.87|11794.87|11794.87|11794.57|11794.57|0
1607356130000|2020-12-07 15:48:50|11795.62|11795.62|11796.89|11796.89|11796.89|11796.89|11795.28|11795.28|0
1607356140000|2020-12-07 15:49:00|11796.72|11796.72|11796.95|11796.95|11796.95|11796.95|11796.59|11796.59|0
1607356150000|2020-12-07 15:49:10|11797.39|11797.39|11797.39|11797.39|11797.39|11797.39|11797.39|11797.39|0
1607356160000|2020-12-07 15:49:20|11797.49|11797.49|11797.87|11797.87|11797.87|11797.87|11797.49|11797.49|0
1607356170000|2020-12-07 15:49:30|11797.51|11797.51|11797.51|11797.51|11797.51|11797.51|11797.51|11797.51|0
1607356180000|2020-12-07 15:49:40|11797.18|11797.18|11797.01|11797.01|11797.18|11797.18|11797.01|11797.01|0
1607356200000|2020-12-07 15:50:00|11796.94|11796.94|11797.12|11797.12|11797.12|11797.12|11796.68|11796.68|0
1607356210000|2020-12-07 15:50:10|11796.95|11796.95|11796.88|11796.88|11796.95|11796.95|11796.88|11796.88|0
1607356220000|2020-12-07 15:50:20|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|0
1607356230000|2020-12-07 15:50:30|11795.8|11795.8|11795.51|11795.51|11795.8|11795.8|11795.51|11795.51|0
1607356240000|2020-12-07 15:50:40|11794.68|11794.68|11793.86|11793.86|11794.68|11794.68|11793.86|11793.86|0
1607356250000|2020-12-07 15:50:50|11793.63|11793.63|11793.39|11793.39|11793.63|11793.63|11793.39|11793.39|0
1607356260000|2020-12-07 15:51:00|11793.58|11793.58|11793.88|11793.88|11793.88|11793.88|11793.58|11793.58|0
1607356270000|2020-12-07 15:51:10|11793.76|11793.76|11791.65|11791.65|11793.76|11793.76|11791.65|11791.65|0
1607356290000|2020-12-07 15:51:30|11791.52|11791.52|11790.89|11790.89|11791.52|11791.52|11790.89|11790.89|0
1607356300000|2020-12-07 15:51:40|11791.04|11791.04|11791.42|11791.42|11791.42|11791.42|11791.04|11791.04|0
1607356310000|2020-12-07 15:51:50|11791.25|11791.25|11791.45|11791.45|11791.45|11791.45|11791.25|11791.25|0
1607356320000|2020-12-07 15:52:00|11792.27|11792.27|11792.9|11792.9|11792.9|11792.9|11791.65|11791.65|0
1607356340000|2020-12-07 15:52:20|11792.07|11792.07|11792.22|11792.22|11792.22|11792.22|11792.07|11792.07|0
1607356350000|2020-12-07 15:52:30|11792.31|11792.31|11792.99|11792.99|11793.22|11793.22|11792.31|11792.31|0
1607356370000|2020-12-07 15:52:50|11792.82|11792.82|11792.5|11792.5|11792.82|11792.82|11792.5|11792.5|0
1607356380000|2020-12-07 15:53:00|11792.31|11792.31|11792.12|11792.12|11792.48|11792.48|11792.12|11792.12|0
1607356390000|2020-12-07 15:53:10|11792.29|11792.29|11792.29|11792.29|11792.29|11792.29|11792.29|11792.29|0
1607356400000|2020-12-07 15:53:20|11792.06|11792.06|11791.75|11791.75|11792.06|11792.06|11791.75|11791.75|0
1607356410000|2020-12-07 15:53:30|11792.16|11792.16|11792.8|11792.8|11793.03|11793.03|11792.16|11792.16|0
1607356420000|2020-12-07 15:53:40|11792.46|11792.46|11792.49|11792.49|11792.49|11792.49|11792.12|11792.12|0
1607356430000|2020-12-07 15:53:50|11793.32|11793.32|11793.49|11793.49|11793.66|11793.66|11793.32|11793.32|0
1607356440000|2020-12-07 15:54:00|11792.66|11792.66|11791.49|11791.49|11792.66|11792.66|11791.49|11791.49|0
1607356450000|2020-12-07 15:54:10|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|11791.25|0
1607356460000|2020-12-07 15:54:20|11791.11|11791.11|11790.77|11790.77|11791.11|11791.11|11790.77|11790.77|0
1607356470000|2020-12-07 15:54:30|11790.48|11790.48|11790.87|11790.87|11790.87|11790.87|11790.48|11790.48|0
1607356490000|2020-12-07 15:54:50|11788.83|11788.83|11788.54|11788.54|11788.83|11788.83|11788.54|11788.54|0
1607356500000|2020-12-07 15:55:00|11788.47|11788.47|11788|11788|11788.47|11788.47|11788|11788|0
1607356510000|2020-12-07 15:55:10|11787.66|11787.66|11787.85|11787.85|11787.85|11787.85|11787.56|11787.56|0
1607356520000|2020-12-07 15:55:20|11787.65|11787.65|11788.05|11788.05|11788.05|11788.05|11787.14|11787.14|0
1607356570000|2020-12-07 15:56:10|11788.14|11788.14|11788.14|11788.14|11788.14|11788.14|11788.14|11788.14|0
1607356590000|2020-12-07 15:56:30|11787.8|11787.8|11789.45|11789.45|11789.45|11789.45|11787.8|11787.8|0
1607356600000|2020-12-07 15:56:40|11790.7|11790.7|11790.7|11790.7|11790.7|11790.7|11790.7|11790.7|0
1607356610000|2020-12-07 15:56:50|11791.08|11791.08|11791.08|11791.08|11791.08|11791.08|11791.08|11791.08|0
1607356620000|2020-12-07 15:57:00|11790.89|11790.89|11790.89|11790.89|11790.89|11790.89|11790.89|11790.89|0
1607356630000|2020-12-07 15:57:10|11791.29|11791.29|11792.94|11792.94|11792.94|11792.94|11791.29|11791.29|0
1607356640000|2020-12-07 15:57:20|11792.79|11792.79|11792.79|11792.79|11792.96|11792.96|11792.79|11792.79|0
1607356650000|2020-12-07 15:57:30|11792.66|11792.66|11793.19|11793.19|11793.48|11793.48|11792.66|11792.66|0
1607356660000|2020-12-07 15:57:40|11793.09|11793.09|11793.09|11793.09|11793.09|11793.09|11793.09|11793.09|0
1607356670000|2020-12-07 15:57:50|11792.27|11792.27|11793.43|11793.43|11793.43|11793.43|11792.27|11792.27|0
1607356680000|2020-12-07 15:58:00|11793.6|11793.6|11793.49|11793.49|11793.6|11793.6|11793.49|11793.49|0
1607356690000|2020-12-07 15:58:10|11793.69|11793.69|11792.33|11792.33|11793.69|11793.69|11792.33|11792.33|0
1607356700000|2020-12-07 15:58:20|11792.56|11792.56|11792.53|11792.53|11792.56|11792.56|11792.33|11792.33|0
1607356710000|2020-12-07 15:58:30|11792.15|11792.15|11792.51|11792.51|11792.97|11792.97|11792.15|11792.15|0
1607356730000|2020-12-07 15:58:50|11792.37|11792.37|11792.37|11792.37|11792.37|11792.37|11792.37|11792.37|0
1607356740000|2020-12-07 15:59:00|11792.08|11792.08|11791.6|11791.6|11792.08|11792.08|11791.48|11791.48|0
1607356750000|2020-12-07 15:59:10|11791.49|11791.49|11791.12|11791.12|11791.49|11791.49|11791.12|11791.12|0
1607356760000|2020-12-07 15:59:20|11790.99|11790.99|11789.22|11789.22|11790.99|11790.99|11789.22|11789.22|0
1607356770000|2020-12-07 15:59:30|11789.58|11789.58|11788.13|11788.13|11789.58|11789.58|11788.13|11788.13|0
1607356780000|2020-12-07 15:59:40|11787.93|11787.93|11788.07|11788.07|11788.07|11788.07|11787.7|11787.7|0
1607356790000|2020-12-07 15:59:50|11787.71|11787.71|11787.96|11787.96|11788.15|11788.15|11787.33|11787.33|0
1607356800000|2020-12-07 16:00:00|11788.13|11788.13|11788.09|11788.09|11788.13|11788.13|11787.9|11787.9|0
1607356810000|2020-12-07 16:00:10|11787.46|11787.46|11788.09|11788.09|11788.09|11788.09|11787.46|11787.46|0
1607356820000|2020-12-07 16:00:20|11788.91|11788.91|11788.48|11788.48|11788.91|11788.91|11788.48|11788.48|0
1607356830000|2020-12-07 16:00:30|11788.29|11788.29|11788.29|11788.29|11788.29|11788.29|11788.17|11788.17|0
1607356840000|2020-12-07 16:00:40|11787.46|11787.46|11787.57|11787.57|11787.57|11787.57|11787.23|11787.23|0
1607356850000|2020-12-07 16:00:50|11787.45|11787.45|11787.28|11787.28|11787.62|11787.62|11787.28|11787.28|0
1607356860000|2020-12-07 16:01:00|11787.04|11787.04|11786.95|11786.95|11787.04|11787.04|11786.95|11786.95|0
1607356870000|2020-12-07 16:01:10|11787.33|11787.33|11786.14|11786.14|11787.33|11787.33|11786.14|11786.14|0
1607356880000|2020-12-07 16:01:20|11785.85|11785.85|11785.17|11785.17|11785.85|11785.85|11785.17|11785.17|0
1607356900000|2020-12-07 16:01:40|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|0
1607356910000|2020-12-07 16:01:50|11785.17|11785.17|11784.41|11784.41|11785.17|11785.17|11784.41|11784.41|0
1607356920000|2020-12-07 16:02:00|11783.94|11783.94|11783.18|11783.18|11784.17|11784.17|11783.18|11783.18|0
1607356930000|2020-12-07 16:02:10|11783.07|11783.07|11783.18|11783.18|11783.18|11783.18|11783.07|11783.07|0
1607356940000|2020-12-07 16:02:20|11783.3|11783.3|11783.06|11783.06|11783.3|11783.3|11783.06|11783.06|0
1607356950000|2020-12-07 16:02:30|11782.93|11782.93|11783.07|11783.07|11783.07|11783.07|11782.93|11782.93|0
1607356960000|2020-12-07 16:02:40|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|0
1607356980000|2020-12-07 16:03:00|11780.31|11780.31|11780.21|11780.21|11780.31|11780.31|11780.21|11780.21|0
1607356990000|2020-12-07 16:03:10|11780.45|11780.45|11783.68|11783.68|11783.68|11783.68|11780.45|11780.45|0
1607357000000|2020-12-07 16:03:20|11783.88|11783.88|11783.43|11783.43|11783.88|11783.88|11783.43|11783.43|0
1607357010000|2020-12-07 16:03:30|11783.24|11783.24|11781.95|11781.95|11783.24|11783.24|11781.95|11781.95|0
1607357020000|2020-12-07 16:03:40|11781.68|11781.68|11780.46|11780.46|11781.68|11781.68|11780.46|11780.46|0
1607357030000|2020-12-07 16:03:50|11780.27|11780.27|11779.87|11779.87|11780.27|11780.27|11779.87|11779.87|0
1607357040000|2020-12-07 16:04:00|11780.7|11780.7|11781.31|11781.31|11781.31|11781.31|11780.7|11780.7|0
1607357050000|2020-12-07 16:04:10|11780.69|11780.69|11780.92|11780.92|11780.92|11780.92|11780.69|11780.69|0
1607357060000|2020-12-07 16:04:20|11781.04|11781.04|11781.75|11781.75|11781.87|11781.87|11781.04|11781.04|0
1607357070000|2020-12-07 16:04:30|11780.92|11780.92|11781.3|11781.3|11781.4|11781.4|11780.92|11780.92|0
1607357080000|2020-12-07 16:04:40|11781.23|11781.23|11781.3|11781.3|11781.3|11781.3|11781.23|11781.23|0
1607357090000|2020-12-07 16:04:50|11780.48|11780.48|11780.48|11780.48|11780.48|11780.48|11780.48|11780.48|0
1607357100000|2020-12-07 16:05:00|11780.55|11780.55|11781.6|11781.6|11781.6|11781.6|11780.55|11780.55|0
1607357110000|2020-12-07 16:05:10|11781.48|11781.48|11780.97|11780.97|11781.48|11781.48|11780.94|11780.94|0
1607357120000|2020-12-07 16:05:20|11781.21|11781.21|11782.53|11782.53|11782.53|11782.53|11781.21|11781.21|0
1607357130000|2020-12-07 16:05:30|11782.36|11782.36|11782.23|11782.23|11782.36|11782.36|11782.23|11782.23|0
1607357150000|2020-12-07 16:05:50|11781.76|11781.76|11781.96|11781.96|11781.96|11781.96|11781.76|11781.76|0
1607357160000|2020-12-07 16:06:00|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|0
1607357180000|2020-12-07 16:06:20|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|11781.61|0
1607357190000|2020-12-07 16:06:30|11781.28|11781.28|11781.9|11781.9|11781.9|11781.9|11781.08|11781.08|0
1607357200000|2020-12-07 16:06:40|11781.67|11781.67|11780.76|11780.76|11781.67|11781.67|11780.76|11780.76|0
1607357210000|2020-12-07 16:06:50|11780.68|11780.68|11780.51|11780.51|11780.68|11780.68|11780.51|11780.51|0
1607357220000|2020-12-07 16:07:00|11780.38|11780.38|11779.58|11779.58|11780.38|11780.38|11779.58|11779.58|0
1607357230000|2020-12-07 16:07:10|11779.44|11779.44|11779.27|11779.27|11779.44|11779.44|11779.27|11779.27|0
1607357240000|2020-12-07 16:07:20|11779.07|11779.07|11779.07|11779.07|11779.07|11779.07|11779.07|11779.07|0
1607357250000|2020-12-07 16:07:30|11778.73|11778.73|11779.41|11779.41|11780.37|11780.37|11778.73|11778.73|0
1607357260000|2020-12-07 16:07:40|11779.12|11779.12|11778.11|11778.11|11779.12|11779.12|11778.11|11778.11|0
1607357270000|2020-12-07 16:07:50|11778.28|11778.28|11778.11|11778.11|11778.39|11778.39|11778.05|11778.05|0
1607357280000|2020-12-07 16:08:00|11777.98|11777.98|11777.84|11777.84|11777.98|11777.98|11777.84|11777.84|0
1607357290000|2020-12-07 16:08:10|11778.13|11778.13|11778.46|11778.46|11779|11779|11778.13|11778.13|0
1607357300000|2020-12-07 16:08:20|11779.28|11779.28|11778.77|11778.77|11779.35|11779.35|11778.77|11778.77|0
1607357310000|2020-12-07 16:08:30|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|0
1607357320000|2020-12-07 16:08:40|11779.92|11779.92|11779.59|11779.59|11779.92|11779.92|11779.59|11779.59|0
1607357330000|2020-12-07 16:08:50|11779.74|11779.74|11779.28|11779.28|11779.85|11779.85|11779.28|11779.28|0
1607357340000|2020-12-07 16:09:00|11779.41|11779.41|11779.17|11779.17|11779.41|11779.41|11779.17|11779.17|0
1607357350000|2020-12-07 16:09:10|11780|11780|11780.17|11780.17|11780.17|11780.17|11780|11780|0
1607357360000|2020-12-07 16:09:20|11780|11780|11780|11780|11780|11780|11780|11780|0
1607357370000|2020-12-07 16:09:30|11779.76|11779.76|11779.88|11779.88|11780|11780|11779.73|11779.73|0
1607357380000|2020-12-07 16:09:40|11779.71|11779.71|11779.8|11779.8|11779.8|11779.8|11779.33|11779.33|0
1607357390000|2020-12-07 16:09:50|11779.63|11779.63|11780.46|11780.46|11780.46|11780.46|11779.63|11779.63|0
1607357400000|2020-12-07 16:10:00|11780.66|11780.66|11780.93|11780.93|11780.93|11780.93|11780.66|11780.66|0
1607357420000|2020-12-07 16:10:20|11780.8|11780.8|11780.94|11780.94|11780.94|11780.94|11780.8|11780.8|0
1607357430000|2020-12-07 16:10:30|11780.32|11780.32|11781.74|11781.74|11781.74|11781.74|11780.32|11780.32|0
1607357440000|2020-12-07 16:10:40|11781.4|11781.4|11782.2|11782.2|11782.56|11782.56|11781.4|11781.4|0
1607357460000|2020-12-07 16:11:00|11782.34|11782.34|11782.34|11782.34|11782.34|11782.34|11782.34|11782.34|0
1607357470000|2020-12-07 16:11:10|11782.57|11782.57|11782.66|11782.66|11782.66|11782.66|11782.57|11782.57|0
1607357480000|2020-12-07 16:11:20|11782.39|11782.39|11782.73|11782.73|11782.73|11782.73|11782.39|11782.39|0
1607357490000|2020-12-07 16:11:30|11782.39|11782.39|11782.59|11782.59|11782.59|11782.59|11781.76|11781.76|0
1607357500000|2020-12-07 16:11:40|11782.76|11782.76|11783.95|11783.95|11783.95|11783.95|11782.76|11782.76|0
1607357510000|2020-12-07 16:11:50|11783.85|11783.85|11784.54|11784.54|11784.54|11784.54|11783.85|11783.85|0
1607357520000|2020-12-07 16:12:00|11784.73|11784.73|11784.57|11784.57|11784.73|11784.73|11784.1|11784.1|0
1607357530000|2020-12-07 16:12:10|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|11784.81|0
1607357540000|2020-12-07 16:12:20|11784.52|11784.52|11784.23|11784.23|11784.52|11784.52|11784.23|11784.23|0
1607357550000|2020-12-07 16:12:30|11784.86|11784.86|11785.22|11785.22|11785.22|11785.22|11784.86|11784.86|0
1607357560000|2020-12-07 16:12:40|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|0
1607357570000|2020-12-07 16:12:50|11784.78|11784.78|11783.95|11783.95|11784.78|11784.78|11783.95|11783.95|0
1607357590000|2020-12-07 16:13:10|11783.13|11783.13|11783.01|11783.01|11783.13|11783.13|11783.01|11783.01|0
1607357600000|2020-12-07 16:13:20|11782.92|11782.92|11782.56|11782.56|11782.92|11782.92|11782.56|11782.56|0
1607357610000|2020-12-07 16:13:30|11783.18|11783.18|11783.32|11783.32|11783.32|11783.32|11783.01|11783.01|0
1607357620000|2020-12-07 16:13:40|11783.17|11783.17|11783.1|11783.1|11783.17|11783.17|11783.1|11783.1|0
1607357630000|2020-12-07 16:13:50|11783.25|11783.25|11783.38|11783.38|11783.38|11783.38|11783.25|11783.25|0
1607357640000|2020-12-07 16:14:00|11783.31|11783.31|11783.6|11783.6|11783.6|11783.6|11783.31|11783.31|0
1607357650000|2020-12-07 16:14:10|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|0
1607357660000|2020-12-07 16:14:20|11784.41|11784.41|11784.39|11784.39|11784.41|11784.41|11784.33|11784.33|0
1607357670000|2020-12-07 16:14:30|11784.05|11784.05|11782.81|11782.81|11784.05|11784.05|11782.81|11782.81|0
1607357680000|2020-12-07 16:14:40|11783.1|11783.1|11783.18|11783.18|11783.18|11783.18|11782.85|11782.85|0
1607357690000|2020-12-07 16:14:50|11782.98|11782.98|11781.55|11781.55|11782.98|11782.98|11781.55|11781.55|0
1607357700000|2020-12-07 16:15:00|11781.38|11781.38|11781.49|11781.49|11781.49|11781.49|11781.38|11781.38|0
1607357710000|2020-12-07 16:15:10|11782.22|11782.22|11781.81|11781.81|11782.22|11782.22|11781.81|11781.81|0
1607357720000|2020-12-07 16:15:20|11781.94|11781.94|11781.8|11781.8|11781.94|11781.94|11781.8|11781.8|0
1607357730000|2020-12-07 16:15:30|11782.67|11782.67|11782.76|11782.76|11782.76|11782.76|11782.67|11782.67|0
1607357740000|2020-12-07 16:15:40|11782.83|11782.83|11782.71|11782.71|11782.9|11782.9|11782.28|11782.28|0
1607357750000|2020-12-07 16:15:50|11782.56|11782.56|11781.98|11781.98|11782.56|11782.56|11781.98|11781.98|0
1607357760000|2020-12-07 16:16:00|11782.05|11782.05|11783.61|11783.61|11783.61|11783.61|11782.05|11782.05|0
1607357770000|2020-12-07 16:16:10|11783.79|11783.79|11784.92|11784.92|11785.02|11785.02|11783.79|11783.79|0
1607357780000|2020-12-07 16:16:20|11784.85|11784.85|11784.72|11784.72|11784.85|11784.85|11784.72|11784.72|0
1607357790000|2020-12-07 16:16:30|11784.65|11784.65|11783.93|11783.93|11784.65|11784.65|11783.93|11783.93|0
1607357800000|2020-12-07 16:16:40|11783.56|11783.56|11784.18|11784.18|11784.18|11784.18|11783.49|11783.49|0
1607357810000|2020-12-07 16:16:50|11783.35|11783.35|11784.38|11784.38|11784.38|11784.38|11783.35|11783.35|0
1607357820000|2020-12-07 16:17:00|11784.55|11784.55|11783.82|11783.82|11784.55|11784.55|11783.82|11783.82|0
1607357830000|2020-12-07 16:17:10|11783.96|11783.96|11783.6|11783.6|11783.96|11783.96|11783.6|11783.6|0
1607357840000|2020-12-07 16:17:20|11783.77|11783.77|11783.77|11783.77|11783.77|11783.77|11783.77|11783.77|0
1607357850000|2020-12-07 16:17:30|11784.01|11784.01|11784.44|11784.44|11784.44|11784.44|11784.01|11784.01|0
1607357870000|2020-12-07 16:17:50|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|0
1607357880000|2020-12-07 16:18:00|11784.73|11784.73|11784.37|11784.37|11784.73|11784.73|11784.37|11784.37|0
1607357890000|2020-12-07 16:18:10|11785.19|11785.19|11785.13|11785.13|11785.19|11785.19|11785.13|11785.13|0
1607357900000|2020-12-07 16:18:20|11785.3|11785.3|11785.23|11785.23|11785.37|11785.37|11785.17|11785.17|0
1607357910000|2020-12-07 16:18:30|11785.12|11785.12|11785.02|11785.02|11785.12|11785.12|11784.95|11784.95|0
1607357920000|2020-12-07 16:18:40|11785.17|11785.17|11785.01|11785.01|11785.17|11785.17|11784.87|11784.87|0
1607357930000|2020-12-07 16:18:50|11784.86|11784.86|11785.04|11785.04|11785.21|11785.21|11784.86|11784.86|0
1607357960000|2020-12-07 16:19:20|11784.31|11784.31|11784.23|11784.23|11785.04|11785.04|11783.41|11783.41|0
1607357970000|2020-12-07 16:19:30|11784.3|11784.3|11785.08|11785.08|11785.08|11785.08|11784.3|11784.3|0
1607357980000|2020-12-07 16:19:40|11785.02|11785.02|11785.01|11785.01|11785.02|11785.02|11784.78|11784.78|0
1607357990000|2020-12-07 16:19:50|11785.14|11785.14|11784.21|11784.21|11785.14|11785.14|11784.21|11784.21|0
1607358000000|2020-12-07 16:20:00|11784.83|11784.83|11784.39|11784.39|11784.93|11784.93|11784.11|11784.11|0
1607358010000|2020-12-07 16:20:10|11784.29|11784.29|11784.57|11784.57|11784.57|11784.57|11784.29|11784.29|0
1607358020000|2020-12-07 16:20:20|11784.44|11784.44|11784.31|11784.31|11784.61|11784.61|11784.31|11784.31|0
1607358030000|2020-12-07 16:20:30|11783.97|11783.97|11783.9|11783.9|11783.97|11783.97|11783.9|11783.9|0
1607358040000|2020-12-07 16:20:40|11783.27|11783.27|11783.39|11783.39|11783.39|11783.39|11783.27|11783.27|0
1607358050000|2020-12-07 16:20:50|11784.21|11784.21|11784.1|11784.1|11784.21|11784.21|11784.1|11784.1|0
1607358060000|2020-12-07 16:21:00|11784.21|11784.21|11785.07|11785.07|11785.18|11785.18|11783.98|11783.98|0
1607358070000|2020-12-07 16:21:10|11785.43|11785.43|11785.28|11785.28|11785.68|11785.68|11785.28|11785.28|0
1607358080000|2020-12-07 16:21:20|11785.43|11785.43|11785.79|11785.79|11785.79|11785.79|11785.43|11785.43|0
1607358090000|2020-12-07 16:21:30|11786.52|11786.52|11786.3|11786.3|11786.75|11786.75|11786.13|11786.13|0
1607358100000|2020-12-07 16:21:40|11787.13|11787.13|11787.66|11787.66|11787.66|11787.66|11787.13|11787.13|0
1607358110000|2020-12-07 16:21:50|11788.91|11788.91|11788.54|11788.54|11788.91|11788.91|11788.54|11788.54|0
1607358120000|2020-12-07 16:22:00|11788.66|11788.66|11789.53|11789.53|11789.77|11789.77|11788.66|11788.66|0
1607358130000|2020-12-07 16:22:10|11789.4|11789.4|11789.57|11789.57|11789.57|11789.57|11788.86|11788.86|0
1607358140000|2020-12-07 16:22:20|11789.64|11789.64|11789.5|11789.5|11789.78|11789.78|11789.5|11789.5|0
1607358150000|2020-12-07 16:22:30|11790.33|11790.33|11790.33|11790.33|11790.33|11790.33|11790.33|11790.33|0
1607358160000|2020-12-07 16:22:40|11789.7|11789.7|11789.7|11789.7|11789.7|11789.7|11789.7|11789.7|0
1607358170000|2020-12-07 16:22:50|11789.47|11789.47|11791.01|11791.01|11791.01|11791.01|11789.47|11789.47|0
1607358180000|2020-12-07 16:23:00|11791.18|11791.18|11791.18|11791.18|11791.18|11791.18|11791.18|11791.18|0
1607358190000|2020-12-07 16:23:10|11791.3|11791.3|11791.01|11791.01|11791.3|11791.3|11791.01|11791.01|0
1607358200000|2020-12-07 16:23:20|11791.14|11791.14|11790.53|11790.53|11791.14|11791.14|11790.08|11790.08|0
1607358210000|2020-12-07 16:23:30|11790.61|11790.61|11790.37|11790.37|11790.61|11790.61|11790.37|11790.37|0
1607358220000|2020-12-07 16:23:40|11790.5|11790.5|11790.19|11790.19|11790.53|11790.53|11790.19|11790.19|0
1607358230000|2020-12-07 16:23:50|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|0
1607358240000|2020-12-07 16:24:00|11789.88|11789.88|11788.98|11788.98|11790.53|11790.53|11788.98|11788.98|0
1607358250000|2020-12-07 16:24:10|11788.16|11788.16|11788.31|11788.31|11788.31|11788.31|11787.97|11787.97|0
1607358260000|2020-12-07 16:24:20|11788.38|11788.38|11788.31|11788.31|11788.38|11788.38|11788.24|11788.24|0
1607358270000|2020-12-07 16:24:30|11788.07|11788.07|11788.32|11788.32|11788.42|11788.42|11787.6|11787.6|0
1607358280000|2020-12-07 16:24:40|11788.18|11788.18|11788.35|11788.35|11788.35|11788.35|11788.18|11788.18|0
1607358290000|2020-12-07 16:24:50|11788.18|11788.18|11788.82|11788.82|11789.09|11789.09|11788.18|11788.18|0
1607358300000|2020-12-07 16:25:00|11788.7|11788.7|11788.42|11788.42|11789.32|11789.32|11788.42|11788.42|0
1607358310000|2020-12-07 16:25:10|11789.04|11789.04|11790.81|11790.81|11790.81|11790.81|11789.04|11789.04|0
1607358320000|2020-12-07 16:25:20|11790.66|11790.66|11790.32|11790.32|11790.9|11790.9|11790.32|11790.32|0
1607358330000|2020-12-07 16:25:30|11790.15|11790.15|11789.69|11789.69|11790.15|11790.15|11789.69|11789.69|0
1607358340000|2020-12-07 16:25:40|11789.07|11789.07|11789.18|11789.18|11789.24|11789.24|11789.07|11789.07|0
1607358350000|2020-12-07 16:25:50|11789.08|11789.08|11789.08|11789.08|11789.08|11789.08|11789.08|11789.08|0
1607358360000|2020-12-07 16:26:00|11788.85|11788.85|11788.48|11788.48|11788.85|11788.85|11788.48|11788.48|0
1607358370000|2020-12-07 16:26:10|11788.01|11788.01|11787.41|11787.41|11788.01|11788.01|11787.12|11787.12|0
1607358380000|2020-12-07 16:26:20|11787.24|11787.24|11785.77|11785.77|11787.41|11787.41|11785.7|11785.7|0
1607358390000|2020-12-07 16:26:30|11786.13|11786.13|11785.96|11785.96|11786.37|11786.37|11785.89|11785.89|0
1607358400000|2020-12-07 16:26:40|11785.87|11785.87|11786.13|11786.13|11786.13|11786.13|11785.87|11785.87|0
1607358410000|2020-12-07 16:26:50|11785.4|11785.4|11786.5|11786.5|11786.5|11786.5|11785.34|11785.34|0
1607358420000|2020-12-07 16:27:00|11787.33|11787.33|11787.96|11787.96|11787.96|11787.96|11787.24|11787.24|0
1607358430000|2020-12-07 16:27:10|11788.11|11788.11|11788.5|11788.5|11788.5|11788.5|11788.11|11788.11|0
1607358440000|2020-12-07 16:27:20|11788.21|11788.21|11788.21|11788.21|11788.21|11788.21|11788.21|11788.21|0
1607358450000|2020-12-07 16:27:30|11788.11|11788.11|11788.84|11788.84|11788.84|11788.84|11788.11|11788.11|0
1607358460000|2020-12-07 16:27:40|11788.97|11788.97|11790.06|11790.06|11790.06|11790.06|11788.97|11788.97|0
1607358470000|2020-12-07 16:27:50|11790.29|11790.29|11790.8|11790.8|11790.8|11790.8|11790.29|11790.29|0
1607358480000|2020-12-07 16:28:00|11790.74|11790.74|11790.43|11790.43|11790.74|11790.74|11790.13|11790.13|0
1607358490000|2020-12-07 16:28:10|11790.2|11790.2|11789|11789|11790.76|11790.76|11789|11789|0
1607358500000|2020-12-07 16:28:20|11789.24|11789.24|11787.49|11787.49|11789.24|11789.24|11787.49|11787.49|0
1607358510000|2020-12-07 16:28:30|11787.72|11787.72|11786.81|11786.81|11787.72|11787.72|11786.81|11786.81|0
1607358520000|2020-12-07 16:28:40|11786.57|11786.57|11787.42|11787.42|11787.42|11787.42|11786.57|11786.57|0
1607358530000|2020-12-07 16:28:50|11787.18|11787.18|11787.2|11787.2|11787.61|11787.61|11786.79|11786.79|0
1607358540000|2020-12-07 16:29:00|11786.79|11786.79|11785.36|11785.36|11786.79|11786.79|11785.25|11785.25|0
1607358550000|2020-12-07 16:29:10|11785.25|11785.25|11784.86|11784.86|11785.25|11785.25|11783.78|11783.78|0
1607358560000|2020-12-07 16:29:20|11785.06|11785.06|11786.5|11786.5|11786.85|11786.85|11784.96|11784.96|0
1607358570000|2020-12-07 16:29:30|11786.97|11786.97|11787.14|11787.14|11788.42|11788.42|11786.97|11786.97|0
1607358580000|2020-12-07 16:29:40|11787.43|11787.43|11788.55|11788.55|11788.79|11788.79|11785.97|11785.97|0
1607358590000|2020-12-07 16:29:50|11788.49|11788.49|11789.08|11789.08|11791.08|11791.08|11787.66|11787.66|0
1607415300000|2020-12-08 08:15:00|11750.61|11750.61|11746.53|11746.53|11750.61|11750.61|11745.91|11745.91|0
1607415310000|2020-12-08 08:15:10|11746.24|11746.24|11747.17|11747.17|11747.36|11747.36|11746.24|11746.24|0
1607415320000|2020-12-08 08:15:20|11746.7|11746.7|11746.56|11746.56|11746.7|11746.7|11746.56|11746.56|0
1607415330000|2020-12-08 08:15:30|11746.63|11746.63|11746.63|11746.63|11746.63|11746.63|11746.34|11746.34|0
1607415340000|2020-12-08 08:15:40|11746.01|11746.01|11748.16|11748.16|11748.16|11748.16|11746.01|11746.01|0
1607415350000|2020-12-08 08:15:50|11748.45|11748.45|11746.6|11746.6|11748.45|11748.45|11745.98|11745.98|0
1607415360000|2020-12-08 08:16:00|11746.69|11746.69|11746.79|11746.79|11746.79|11746.79|11746.69|11746.69|0
1607415380000|2020-12-08 08:16:20|11746.55|11746.55|11746.67|11746.67|11747.38|11747.38|11746.55|11746.55|0
1607415390000|2020-12-08 08:16:30|11747.86|11747.86|11747.48|11747.48|11747.86|11747.86|11747.01|11747.01|0
1607415400000|2020-12-08 08:16:40|11748.11|11748.11|11748.34|11748.34|11748.34|11748.34|11748.11|11748.11|0
1607415410000|2020-12-08 08:16:50|11748.82|11748.82|11749.5|11749.5|11749.65|11749.65|11748.82|11748.82|0
1607415420000|2020-12-08 08:17:00|11751.15|11751.15|11750.83|11750.83|11751.15|11751.15|11750.83|11750.83|0
1607415430000|2020-12-08 08:17:10|11750.35|11750.35|11749.96|11749.96|11750.35|11750.35|11749.76|11749.76|0
1607415440000|2020-12-08 08:17:20|11750.41|11750.41|11753.65|11753.65|11753.65|11753.65|11750.41|11750.41|0
1607415450000|2020-12-08 08:17:30|11755.39|11755.39|11759.62|11759.62|11759.62|11759.62|11755.39|11755.39|0
1607415460000|2020-12-08 08:17:40|11759.04|11759.04|11763.56|11763.56|11763.9|11763.9|11759.04|11759.04|0
1607415470000|2020-12-08 08:17:50|11762.98|11762.98|11764.34|11764.34|11764.34|11764.34|11762.98|11762.98|0
1607415480000|2020-12-08 08:18:00|11764.51|11764.51|11764.51|11764.51|11764.51|11764.51|11764.51|11764.51|0
1607415490000|2020-12-08 08:18:10|11764.7|11764.7|11764.73|11764.73|11764.73|11764.73|11764.63|11764.63|0
1607415500000|2020-12-08 08:18:20|11764.44|11764.44|11764.39|11764.39|11764.68|11764.68|11764.39|11764.39|0
1607415510000|2020-12-08 08:18:30|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|0
1607415520000|2020-12-08 08:18:40|11764.63|11764.63|11765.17|11765.17|11765.17|11765.17|11764.63|11764.63|0
1607415540000|2020-12-08 08:19:00|11764.26|11764.26|11767.17|11767.17|11767.17|11767.17|11764.26|11764.26|0
1607415560000|2020-12-08 08:19:20|11767.07|11767.07|11767.91|11767.91|11768.01|11768.01|11767.07|11767.07|0
1607415570000|2020-12-08 08:19:30|11768.2|11768.2|11768.68|11768.68|11768.68|11768.68|11768.2|11768.2|0
1607415590000|2020-12-08 08:19:50|11768.59|11768.59|11771.62|11771.62|11771.62|11771.62|11768.59|11768.59|0
1607415600000|2020-12-08 08:20:00|11772.2|11772.2|11771.19|11771.19|11772.54|11772.54|11771.19|11771.19|0
1607415610000|2020-12-08 08:20:10|11770.36|11770.36|11771.19|11771.19|11771.19|11771.19|11770.36|11770.36|0
1607415630000|2020-12-08 08:20:30|11771.46|11771.46|11771.59|11771.59|11771.59|11771.59|11771.46|11771.46|0
1607415640000|2020-12-08 08:20:40|11772.44|11772.44|11770.1|11770.1|11772.44|11772.44|11769.97|11769.97|0
1607415650000|2020-12-08 08:20:50|11770.3|11770.3|11769.7|11769.7|11772.05|11772.05|11769.55|11769.55|0
1607415660000|2020-12-08 08:21:00|11768.97|11768.97|11769.55|11769.55|11770.18|11770.18|11768.97|11768.97|0
1607415670000|2020-12-08 08:21:10|11771.08|11771.08|11770.9|11770.9|11771.73|11771.73|11770.9|11770.9|0
1607415680000|2020-12-08 08:21:20|11770.39|11770.39|11770.39|11770.39|11770.39|11770.39|11770.39|11770.39|0
1607415690000|2020-12-08 08:21:30|11768.75|11768.75|11769.67|11769.67|11769.79|11769.79|11768.75|11768.75|0
1607415700000|2020-12-08 08:21:40|11770.01|11770.01|11770.2|11770.2|11770.2|11770.2|11770.01|11770.01|0
1607415710000|2020-12-08 08:21:50|11770.11|11770.11|11771.73|11771.73|11771.73|11771.73|11770.11|11770.11|0
1607415720000|2020-12-08 08:22:00|11771.82|11771.82|11769.74|11769.74|11771.92|11771.92|11769.74|11769.74|0
1607415740000|2020-12-08 08:22:20|11769.5|11769.5|11770|11770|11770|11770|11769.27|11769.27|0
1607415750000|2020-12-08 08:22:30|11770.62|11770.62|11770.76|11770.76|11770.76|11770.76|11770.5|11770.5|0
1607415760000|2020-12-08 08:22:40|11771.34|11771.34|11771.53|11771.53|11771.53|11771.53|11771.34|11771.34|0
1607415770000|2020-12-08 08:22:50|11772.15|11772.15|11772.17|11772.17|11772.44|11772.44|11772.1|11772.1|0
1607415780000|2020-12-08 08:23:00|11771.98|11771.98|11773.11|11773.11|11773.11|11773.11|11771.98|11771.98|0
1607415790000|2020-12-08 08:23:10|11774.08|11774.08|11774.08|11774.08|11774.08|11774.08|11774.08|11774.08|0
1607415800000|2020-12-08 08:23:20|11772.83|11772.83|11772.21|11772.21|11772.83|11772.83|11772.21|11772.21|0
1607415810000|2020-12-08 08:23:30|11771.73|11771.73|11771.37|11771.37|11771.73|11771.73|11771.37|11771.37|0
1607415820000|2020-12-08 08:23:40|11771.51|11771.51|11772.24|11772.24|11772.24|11772.24|11771.51|11771.51|0
1607415830000|2020-12-08 08:23:50|11772.43|11772.43|11772.34|11772.34|11772.43|11772.43|11772.34|11772.34|0
1607415850000|2020-12-08 08:24:10|11772.53|11772.53|11778.29|11778.29|11778.29|11778.29|11772.53|11772.53|0
1607415860000|2020-12-08 08:24:20|11778.46|11778.46|11778.46|11778.46|11778.46|11778.46|11778.46|11778.46|0
1607415870000|2020-12-08 08:24:30|11779.14|11779.14|11778.85|11778.85|11779.14|11779.14|11778.85|11778.85|0
1607415880000|2020-12-08 08:24:40|11778.56|11778.56|11778.27|11778.27|11778.56|11778.56|11778.27|11778.27|0
1607415890000|2020-12-08 08:24:50|11777.76|11777.76|11777.11|11777.11|11777.76|11777.76|11777.11|11777.11|0
1607415900000|2020-12-08 08:25:00|11776.82|11776.82|11776.44|11776.44|11776.95|11776.95|11776.44|11776.44|0
1607415920000|2020-12-08 08:25:20|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|0
1607415940000|2020-12-08 08:25:40|11774.74|11774.74|11773.53|11773.53|11774.74|11774.74|11773.48|11773.48|0
1607415950000|2020-12-08 08:25:50|11773.3|11773.3|11772.09|11772.09|11773.3|11773.3|11772.09|11772.09|0
1607415960000|2020-12-08 08:26:00|11771.71|11771.71|11770.72|11770.72|11771.71|11771.71|11770.24|11770.24|0
1607415970000|2020-12-08 08:26:10|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|0
1607415980000|2020-12-08 08:26:20|11770.47|11770.47|11770.23|11770.23|11770.47|11770.47|11770.23|11770.23|0
1607415990000|2020-12-08 08:26:30|11770.11|11770.11|11764.69|11764.69|11770.11|11770.11|11762.81|11762.81|0
1607416000000|2020-12-08 08:26:40|11765.17|11765.17|11765.2|11765.2|11765.3|11765.3|11764.48|11764.48|0
1607416010000|2020-12-08 08:26:50|11765.08|11765.08|11764.71|11764.71|11765.08|11765.08|11764.71|11764.71|0
1607416020000|2020-12-08 08:27:00|11766.35|11766.35|11766.35|11766.35|11766.35|11766.35|11766.35|11766.35|0
1607416030000|2020-12-08 08:27:10|11766.59|11766.59|11766.59|11766.59|11766.59|11766.59|11766.59|11766.59|0
1607416040000|2020-12-08 08:27:20|11766.36|11766.36|11766.36|11766.36|11766.36|11766.36|11766.36|11766.36|0
1607416070000|2020-12-08 08:27:50|11766.12|11766.12|11766.12|11766.12|11766.12|11766.12|11766.12|11766.12|0
1607416080000|2020-12-08 08:28:00|11765.88|11765.88|11765.17|11765.17|11765.88|11765.88|11765.17|11765.17|0
1607416110000|2020-12-08 08:28:30|11763.52|11763.52|11763.03|11763.03|11763.52|11763.52|11763.03|11763.03|0
1607416120000|2020-12-08 08:28:40|11762.93|11762.93|11762.44|11762.44|11762.93|11762.93|11762.44|11762.44|0
1607416130000|2020-12-08 08:28:50|11762.54|11762.54|11762.64|11762.64|11762.64|11762.64|11762.54|11762.54|0
1607416140000|2020-12-08 08:29:00|11762.2|11762.2|11762.64|11762.64|11762.64|11762.64|11762.05|11762.05|0
1607416150000|2020-12-08 08:29:10|11765.13|11765.13|11767.55|11767.55|11767.55|11767.55|11765.13|11765.13|0
1607416180000|2020-12-08 08:29:40|11767.89|11767.89|11767.35|11767.35|11767.89|11767.89|11767.35|11767.35|0
1607416190000|2020-12-08 08:29:50|11767.75|11767.75|11767.75|11767.75|11767.75|11767.75|11767.75|11767.75|0
1607416200000|2020-12-08 08:30:00|11768.03|11768.03|11768.23|11768.23|11768.45|11768.45|11767.75|11767.75|0
1607416210000|2020-12-08 08:30:10|11766.52|11766.52|11767.45|11767.45|11768.65|11768.65|11766.52|11766.52|0
1607416220000|2020-12-08 08:30:20|11767.69|11767.69|11767.86|11767.86|11767.86|11767.86|11767.69|11767.69|0
1607416230000|2020-12-08 08:30:30|11768.2|11768.2|11771.27|11771.27|11771.92|11771.92|11768.07|11768.07|0
1607416240000|2020-12-08 08:30:40|11772.1|11772.1|11771.76|11771.76|11772.1|11772.1|11771.76|11771.76|0
1607416250000|2020-12-08 08:30:50|11771.99|11771.99|11772.71|11772.71|11772.71|11772.71|11771.99|11771.99|0
1607416260000|2020-12-08 08:31:00|11772.88|11772.88|11772.88|11772.88|11772.88|11772.88|11772.88|11772.88|0
1607416280000|2020-12-08 08:31:20|11772.51|11772.51|11773.31|11773.31|11773.6|11773.6|11772.51|11772.51|0
1607416290000|2020-12-08 08:31:30|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|0
1607416300000|2020-12-08 08:31:40|11773.72|11773.72|11773.72|11773.72|11773.72|11773.72|11773.72|11773.72|0
1607416320000|2020-12-08 08:32:00|11774.06|11774.06|11774.05|11774.05|11774.06|11774.06|11773.77|11773.77|0
1607416330000|2020-12-08 08:32:10|11775.21|11775.21|11774.23|11774.23|11775.9|11775.9|11774.23|11774.23|0
1607416340000|2020-12-08 08:32:20|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|11773.68|0
1607416350000|2020-12-08 08:32:30|11773.48|11773.48|11773.62|11773.62|11773.62|11773.62|11773.48|11773.48|0
1607416360000|2020-12-08 08:32:40|11773.11|11773.11|11777.06|11777.06|11777.06|11777.06|11772.77|11772.77|0
1607416370000|2020-12-08 08:32:50|11776.77|11776.77|11777.07|11777.07|11777.07|11777.07|11776.53|11776.53|0
1607416380000|2020-12-08 08:33:00|11777.65|11777.65|11779.7|11779.7|11779.7|11779.7|11777.36|11777.36|0
1607416390000|2020-12-08 08:33:10|11780.64|11780.64|11782.28|11782.28|11782.28|11782.28|11780.64|11780.64|0
1607416400000|2020-12-08 08:33:20|11783.15|11783.15|11783.5|11783.5|11783.5|11783.5|11783.15|11783.15|0
1607416410000|2020-12-08 08:33:30|11784.44|11784.44|11784.83|11784.83|11785.12|11785.12|11784.44|11784.44|0
1607416420000|2020-12-08 08:33:40|11785.7|11785.7|11791.71|11791.71|11791.71|11791.71|11785.58|11785.58|0
1607416430000|2020-12-08 08:33:50|11792.17|11792.17|11792.17|11792.17|11792.17|11792.17|11792.17|11792.17|0
1607416440000|2020-12-08 08:34:00|11791.88|11791.88|11790.77|11790.77|11791.88|11791.88|11790.24|11790.24|0
1607416460000|2020-12-08 08:34:20|11791.59|11791.59|11795.91|11795.91|11795.91|11795.91|11791.59|11791.59|0
1607416470000|2020-12-08 08:34:30|11796.78|11796.78|11797.12|11797.12|11797.12|11797.12|11796.78|11796.78|0
1607416480000|2020-12-08 08:34:40|11797.75|11797.75|11802.13|11802.13|11802.13|11802.13|11797.75|11797.75|0
1607416490000|2020-12-08 08:34:50|11801.19|11801.19|11800.85|11800.85|11801.19|11801.19|11800.85|11800.85|0
1607416500000|2020-12-08 08:35:00|11801.14|11801.14|11802.25|11802.25|11802.25|11802.25|11801.14|11801.14|0
1607416510000|2020-12-08 08:35:10|11803.07|11803.07|11802.33|11802.33|11803.07|11803.07|11802.33|11802.33|0
1607416520000|2020-12-08 08:35:20|11802.07|11802.07|11802.24|11802.24|11802.58|11802.58|11802.07|11802.07|0
1607416530000|2020-12-08 08:35:30|11803.06|11803.06|11803.88|11803.88|11803.88|11803.88|11803.06|11803.06|0
1607416550000|2020-12-08 08:35:50|11803.62|11803.62|11802.93|11802.93|11803.62|11803.62|11802.93|11802.93|0
1607416560000|2020-12-08 08:36:00|11802.3|11802.3|11800.03|11800.03|11802.3|11802.3|11800.03|11800.03|0
1607416570000|2020-12-08 08:36:10|11799.44|11799.44|11800.92|11800.92|11800.92|11800.92|11799.44|11799.44|0
1607416580000|2020-12-08 08:36:20|11802.09|11802.09|11804.84|11804.84|11805.42|11805.42|11802.09|11802.09|0
1607416590000|2020-12-08 08:36:30|11807.34|11807.34|11807.96|11807.96|11809.2|11809.2|11807.34|11807.34|0
1607416600000|2020-12-08 08:36:40|11808.2|11808.2|11809.51|11809.51|11809.51|11809.51|11808.08|11808.08|0
1607416610000|2020-12-08 08:36:50|11809.68|11809.68|11809.97|11809.97|11809.97|11809.97|11809.68|11809.68|0
1607416620000|2020-12-08 08:37:00|11810.79|11810.79|11810.96|11810.96|11810.96|11810.96|11810.79|11810.79|0
1607416630000|2020-12-08 08:37:10|11811.3|11811.3|11811.64|11811.64|11811.64|11811.64|11811.3|11811.3|0
1607416640000|2020-12-08 08:37:20|11811.54|11811.54|11811.54|11811.54|11811.54|11811.54|11811.54|11811.54|0
1607416650000|2020-12-08 08:37:30|11811.37|11811.37|11811.37|11811.37|11811.37|11811.37|11811.37|11811.37|0
1607416660000|2020-12-08 08:37:40|11813.02|11813.02|11814.18|11814.18|11814.35|11814.35|11813.02|11813.02|0
1607416670000|2020-12-08 08:37:50|11814.36|11814.36|11814.53|11814.53|11814.53|11814.53|11814.18|11814.18|0
1607416680000|2020-12-08 08:38:00|11813.64|11813.64|11809.86|11809.86|11813.64|11813.64|11809.86|11809.86|0
1607416690000|2020-12-08 08:38:10|11808.21|11808.21|11806.29|11806.29|11808.21|11808.21|11805.74|11805.74|0
1607416700000|2020-12-08 08:38:20|11806.97|11806.97|11807.21|11807.21|11807.57|11807.57|11806.97|11806.97|0
1607416710000|2020-12-08 08:38:30|11808.85|11808.85|11808.85|11808.85|11808.85|11808.85|11808.85|11808.85|0
1607416720000|2020-12-08 08:38:40|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|0
1607416730000|2020-12-08 08:38:50|11808.43|11808.43|11808.94|11808.94|11808.94|11808.94|11808.43|11808.43|0
1607416740000|2020-12-08 08:39:00|11808.56|11808.56|11808.18|11808.18|11808.56|11808.56|11808.18|11808.18|0
1607416750000|2020-12-08 08:39:10|11809|11809|11809.57|11809.57|11809.57|11809.57|11809|11809|0
1607416770000|2020-12-08 08:39:30|11809.4|11809.4|11809.21|11809.21|11809.4|11809.4|11809.21|11809.21|0
1607416780000|2020-12-08 08:39:40|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|11808.92|0
1607416790000|2020-12-08 08:39:50|11808.63|11808.63|11808.65|11808.65|11808.65|11808.65|11808.56|11808.56|0
1607416800000|2020-12-08 08:40:00|11808.41|11808.41|11814.69|11814.69|11814.69|11814.69|11808.41|11808.41|0
1607416810000|2020-12-08 08:40:10|11813.45|11813.45|11811.61|11811.61|11813.48|11813.48|11811.61|11811.61|0
1607416820000|2020-12-08 08:40:20|11811.37|11811.37|11813.47|11813.47|11813.47|11813.47|11810.98|11810.98|0
1607416830000|2020-12-08 08:40:30|11812.89|11812.89|11811.46|11811.46|11812.89|11812.89|11811.46|11811.46|0
1607416840000|2020-12-08 08:40:40|11811.17|11811.17|11811.17|11811.17|11811.17|11811.17|11811.17|11811.17|0
1607416850000|2020-12-08 08:40:50|11811.46|11811.46|11811.17|11811.17|11811.46|11811.46|11810.64|11810.64|0
1607416860000|2020-12-08 08:41:00|11810.88|11810.88|11811.07|11811.07|11812.71|11812.71|11810.88|11810.88|0
1607416870000|2020-12-08 08:41:10|11811.18|11811.18|11811.54|11811.54|11811.54|11811.54|11811.18|11811.18|0
1607416880000|2020-12-08 08:41:20|11812.08|11812.08|11812.08|11812.08|11812.66|11812.66|11812.08|11812.08|0
1607416900000|2020-12-08 08:41:40|11811.91|11811.91|11811.91|11811.91|11812.08|11812.08|11811.57|11811.57|0
1607416910000|2020-12-08 08:41:50|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|11811.62|0
1607416920000|2020-12-08 08:42:00|11810.92|11810.92|11811.16|11811.16|11811.16|11811.16|11810.92|11810.92|0
1607416940000|2020-12-08 08:42:20|11810.68|11810.68|11811.2|11811.2|11811.2|11811.2|11810.6|11810.6|0
1607416950000|2020-12-08 08:42:30|11811.28|11811.28|11811.2|11811.2|11811.45|11811.45|11811.2|11811.2|0
1607416960000|2020-12-08 08:42:40|11809.95|11809.95|11810.57|11810.57|11810.57|11810.57|11809.95|11809.95|0
1607416980000|2020-12-08 08:43:00|11811.4|11811.4|11810.57|11810.57|11811.4|11811.4|11810.57|11810.57|0
1607416990000|2020-12-08 08:43:10|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|0
1607417000000|2020-12-08 08:43:20|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|0
1607417010000|2020-12-08 08:43:30|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|0
1607417020000|2020-12-08 08:43:40|11812.63|11812.63|11814.28|11814.28|11814.28|11814.28|11812.63|11812.63|0
1607417030000|2020-12-08 08:43:50|11813.77|11813.77|11812.32|11812.32|11813.77|11813.77|11812.32|11812.32|0
1607417040000|2020-12-08 08:44:00|11811.85|11811.85|11812.74|11812.74|11812.74|11812.74|11811.49|11811.49|0
1607417050000|2020-12-08 08:44:10|11812.4|11812.4|11812.03|11812.03|11812.4|11812.4|11812.03|11812.03|0
1607417080000|2020-12-08 08:44:40|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|11812.74|0
1607417090000|2020-12-08 08:44:50|11813.22|11813.22|11813.22|11813.22|11813.22|11813.22|11813.22|11813.22|0
1607417100000|2020-12-08 08:45:00|11813.02|11813.02|11811.61|11811.61|11813.02|11813.02|11811.61|11811.61|0
1607417110000|2020-12-08 08:45:10|11811.03|11811.03|11810.62|11810.62|11811.03|11811.03|11810.62|11810.62|0
1607417120000|2020-12-08 08:45:20|11810.99|11810.99|11810.99|11810.99|11810.99|11810.99|11810.99|11810.99|0
1607417130000|2020-12-08 08:45:30|11811.46|11811.46|11811.46|11811.46|11811.46|11811.46|11811.46|11811.46|0
1607417140000|2020-12-08 08:45:40|11811.75|11811.75|11810.01|11810.01|11811.75|11811.75|11809.73|11809.73|0
1607417150000|2020-12-08 08:45:50|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|11809.44|0
1607417160000|2020-12-08 08:46:00|11810.01|11810.01|11810.95|11810.95|11810.95|11810.95|11809.73|11809.73|0
1607417170000|2020-12-08 08:46:10|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|11812.6|0
1607417180000|2020-12-08 08:46:20|11812|11812|11812|11812|11812|11812|11812|11812|0
1607417190000|2020-12-08 08:46:30|11811.71|11811.71|11811.71|11811.71|11811.71|11811.71|11811.71|11811.71|0
1607417210000|2020-12-08 08:46:50|11811.01|11811.01|11807.89|11807.89|11811.01|11811.01|11807.55|11807.55|0
1607417220000|2020-12-08 08:47:00|11807.06|11807.06|11806.24|11806.24|11807.06|11807.06|11806.24|11806.24|0
1607417250000|2020-12-08 08:47:30|11805.77|11805.77|11806|11806|11806|11806|11805.77|11805.77|0
1607417260000|2020-12-08 08:47:40|11805.77|11805.77|11803.27|11803.27|11805.77|11805.77|11803.27|11803.27|0
1607417270000|2020-12-08 08:47:50|11802.65|11802.65|11800.58|11800.58|11802.65|11802.65|11800.58|11800.58|0
1607417280000|2020-12-08 08:48:00|11800.24|11800.24|11799.69|11799.69|11800.24|11800.24|11799.52|11799.52|0
1607417290000|2020-12-08 08:48:10|11799.4|11799.4|11798.67|11798.67|11799.4|11799.4|11798.67|11798.67|0
1607417300000|2020-12-08 08:48:20|11798.52|11798.52|11797.47|11797.47|11798.52|11798.52|11797.47|11797.47|0
1607417310000|2020-12-08 08:48:30|11797|11797|11797|11797|11797|11797|11797|11797|0
1607417320000|2020-12-08 08:48:40|11797.47|11797.47|11796.19|11796.19|11797.47|11797.47|11796.19|11796.19|0
1607417340000|2020-12-08 08:49:00|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|0
1607417360000|2020-12-08 08:49:20|11798.42|11798.42|11799.53|11799.53|11799.72|11799.72|11798.42|11798.42|0
1607417370000|2020-12-08 08:49:30|11799.93|11799.93|11800.16|11800.16|11800.16|11800.16|11799.93|11799.93|0
1607417390000|2020-12-08 08:49:50|11800.25|11800.25|11800.25|11800.25|11800.25|11800.25|11800.25|11800.25|0
1607417400000|2020-12-08 08:50:00|11797.78|11797.78|11798.01|11798.01|11798.01|11798.01|11797.78|11797.78|0
1607417410000|2020-12-08 08:50:10|11798.3|11798.3|11798.3|11798.3|11798.3|11798.3|11798.3|11798.3|0
1607417440000|2020-12-08 08:50:40|11795.83|11795.83|11795.83|11795.83|11795.83|11795.83|11795.83|11795.83|0
1607417450000|2020-12-08 08:50:50|11795.01|11795.01|11796.51|11796.51|11796.51|11796.51|11794.54|11794.54|0
1607417460000|2020-12-08 08:51:00|11796.71|11796.71|11797.33|11797.33|11797.33|11797.33|11796.71|11796.71|0
1607417470000|2020-12-08 08:51:10|11796.97|11796.97|11796.84|11796.84|11797.1|11797.1|11796.84|11796.84|0
1607417490000|2020-12-08 08:51:30|11796.57|11796.57|11796.38|11796.38|11797.01|11797.01|11796.38|11796.38|0
1607417500000|2020-12-08 08:51:40|11795.87|11795.87|11795.7|11795.7|11795.87|11795.87|11795.53|11795.53|0
1607417510000|2020-12-08 08:51:50|11796.63|11796.63|11796.63|11796.63|11796.63|11796.63|11796.63|11796.63|0
1607417530000|2020-12-08 08:52:10|11797.46|11797.46|11797.9|11797.9|11797.9|11797.9|11797.22|11797.22|0
1607417560000|2020-12-08 08:52:40|11798.79|11798.79|11798.79|11798.79|11798.79|11798.79|11798.79|11798.79|0
1607417590000|2020-12-08 08:53:10|11798.99|11798.99|11799.29|11799.29|11799.29|11799.29|11798.99|11798.99|0
1607417600000|2020-12-08 08:53:20|11799.02|11799.02|11798.1|11798.1|11799.3|11799.3|11798.1|11798.1|0
1607417610000|2020-12-08 08:53:30|11797.97|11797.97|11794.67|11794.67|11797.97|11797.97|11794.67|11794.67|0
1607417620000|2020-12-08 08:53:40|11794.48|11794.48|11793.78|11793.78|11794.6|11794.6|11793.78|11793.78|0
1607417630000|2020-12-08 08:53:50|11793.54|11793.54|11793.54|11793.54|11793.54|11793.54|11793.54|11793.54|0
1607417640000|2020-12-08 08:54:00|11793.25|11793.25|11793.79|11793.79|11793.79|11793.79|11792.96|11792.96|0
1607417650000|2020-12-08 08:54:10|11793.42|11793.42|11793.42|11793.42|11793.42|11793.42|11793.42|11793.42|0
1607417660000|2020-12-08 08:54:20|11793.76|11793.76|11793.76|11793.76|11793.76|11793.76|11793.76|11793.76|0
1607417670000|2020-12-08 08:54:30|11794.05|11794.05|11794.29|11794.29|11794.41|11794.41|11794.05|11794.05|0
1607417680000|2020-12-08 08:54:40|11795.15|11795.15|11796.8|11796.8|11796.8|11796.8|11795.15|11795.15|0
1607417700000|2020-12-08 08:55:00|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|11796.1|0
1607417710000|2020-12-08 08:55:10|11795.52|11795.52|11795.81|11795.81|11795.81|11795.81|11795.52|11795.52|0
1607417720000|2020-12-08 08:55:20|11796.28|11796.28|11796.28|11796.28|11796.28|11796.28|11796.28|11796.28|0
1607417730000|2020-12-08 08:55:30|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|0
1607417750000|2020-12-08 08:55:50|11795.41|11795.41|11795.12|11795.12|11795.41|11795.41|11795.12|11795.12|0
1607417760000|2020-12-08 08:56:00|11795.7|11795.7|11796.19|11796.19|11796.19|11796.19|11795.7|11795.7|0
1607417770000|2020-12-08 08:56:10|11795.61|11795.61|11795.32|11795.32|11795.61|11795.61|11795.32|11795.32|0
1607417780000|2020-12-08 08:56:20|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|0
1607417790000|2020-12-08 08:56:30|11793.93|11793.93|11796.18|11796.18|11796.18|11796.18|11793.64|11793.64|0
1607417800000|2020-12-08 08:56:40|11795.5|11795.5|11794.88|11794.88|11795.5|11795.5|11794.88|11794.88|0
1607417810000|2020-12-08 08:56:50|11794.59|11794.59|11792.94|11792.94|11794.59|11794.59|11792.94|11792.94|0
1607417820000|2020-12-08 08:57:00|11793.81|11793.81|11793.73|11793.73|11793.81|11793.81|11793.73|11793.73|0
1607417840000|2020-12-08 08:57:20|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|0
1607417850000|2020-12-08 08:57:30|11794.24|11794.24|11795.54|11795.54|11795.54|11795.54|11794.24|11794.24|0
1607417860000|2020-12-08 08:57:40|11794.96|11794.96|11794.2|11794.2|11794.96|11794.96|11794.2|11794.2|0
1607417870000|2020-12-08 08:57:50|11794.49|11794.49|11794.03|11794.03|11794.49|11794.49|11794.03|11794.03|0
1607417880000|2020-12-08 08:58:00|11793.32|11793.32|11793.2|11793.2|11793.32|11793.32|11793.2|11793.2|0
1607417890000|2020-12-08 08:58:10|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|0
1607417900000|2020-12-08 08:58:20|11793.49|11793.49|11793|11793|11793.58|11793.58|11793|11793|0
1607417910000|2020-12-08 08:58:30|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|0
1607417940000|2020-12-08 08:59:00|11793.17|11793.17|11793.17|11793.17|11793.17|11793.17|11793.17|11793.17|0
1607417950000|2020-12-08 08:59:10|11793.05|11793.05|11793.05|11793.05|11793.05|11793.05|11793.05|11793.05|0
1607417970000|2020-12-08 08:59:30|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|0
1607417980000|2020-12-08 08:59:40|11792.23|11792.23|11792.23|11792.23|11792.23|11792.23|11792.23|11792.23|0
1607417990000|2020-12-08 08:59:50|11792.46|11792.46|11792.7|11792.7|11792.7|11792.7|11792.46|11792.46|0
1607418000000|2020-12-08 09:00:00|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|0
1607418010000|2020-12-08 09:00:10|11791.84|11791.84|11793.72|11793.72|11793.72|11793.72|11791.84|11791.84|0
1607418020000|2020-12-08 09:00:20|11794.23|11794.23|11795.23|11795.23|11795.23|11795.23|11794.23|11794.23|0
1607418030000|2020-12-08 09:00:30|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|11795.3|0
1607418040000|2020-12-08 09:00:40|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|11795.47|0
1607418050000|2020-12-08 09:00:50|11795.76|11795.76|11795.93|11795.93|11795.93|11795.93|11795.76|11795.76|0
1607418060000|2020-12-08 09:01:00|11797.58|11797.58|11797.75|11797.75|11797.75|11797.75|11797.58|11797.58|0
1607418070000|2020-12-08 09:01:10|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|0
1607418080000|2020-12-08 09:01:20|11798.17|11798.17|11799.21|11799.21|11799.21|11799.21|11798.17|11798.17|0
1607418090000|2020-12-08 09:01:30|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|0
1607418110000|2020-12-08 09:01:50|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|0
1607418130000|2020-12-08 09:02:10|11800.7|11800.7|11801.53|11801.53|11801.53|11801.53|11800.7|11800.7|0
1607418140000|2020-12-08 09:02:20|11802|11802|11803.24|11803.24|11803.24|11803.24|11802|11802|0
1607418170000|2020-12-08 09:02:50|11804.89|11804.89|11805.02|11805.02|11805.02|11805.02|11804.89|11804.89|0
1607418190000|2020-12-08 09:03:10|11805.26|11805.26|11805.63|11805.63|11805.63|11805.63|11805.26|11805.26|0
1607418200000|2020-12-08 09:03:20|11805.77|11805.77|11805.77|11805.77|11805.77|11805.77|11805.77|11805.77|0
1607418210000|2020-12-08 09:03:30|11805.33|11805.33|11805.33|11805.33|11805.33|11805.33|11805.33|11805.33|0
1607418220000|2020-12-08 09:03:40|11804.47|11804.47|11804.75|11804.75|11804.75|11804.75|11804.47|11804.47|0
1607418240000|2020-12-08 09:04:00|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|0
1607418250000|2020-12-08 09:04:10|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|0
1607418260000|2020-12-08 09:04:20|11804.47|11804.47|11804.7|11804.7|11804.99|11804.99|11804.47|11804.47|0
1607418270000|2020-12-08 09:04:30|11805.53|11805.53|11805.53|11805.53|11805.53|11805.53|11805.53|11805.53|0
1607418290000|2020-12-08 09:04:50|11806.77|11806.77|11806.55|11806.55|11806.77|11806.77|11806.19|11806.19|0
1607418300000|2020-12-08 09:05:00|11806.38|11806.38|11805.75|11805.75|11806.38|11806.38|11805.75|11805.75|0
1607418310000|2020-12-08 09:05:10|11805.49|11805.49|11805.79|11805.79|11805.79|11805.79|11805.2|11805.2|0
1607418320000|2020-12-08 09:05:20|11805.67|11805.67|11804.31|11804.31|11805.67|11805.67|11804.31|11804.31|0
1607418330000|2020-12-08 09:05:30|11803.84|11803.84|11802.99|11802.99|11803.84|11803.84|11802.99|11802.99|0
1607418340000|2020-12-08 09:05:40|11802.87|11802.87|11804.65|11804.65|11804.65|11804.65|11802.87|11802.87|0
1607418380000|2020-12-08 09:06:20|11804.27|11804.27|11803.89|11803.89|11804.27|11804.27|11803.89|11803.89|0
1607418390000|2020-12-08 09:06:30|11804.36|11804.36|11804.36|11804.36|11804.36|11804.36|11804.36|11804.36|0
1607418400000|2020-12-08 09:06:40|11804.65|11804.65|11804.36|11804.36|11804.65|11804.65|11804.36|11804.36|0
1607418410000|2020-12-08 09:06:50|11804.6|11804.6|11804.6|11804.6|11804.6|11804.6|11804.6|11804.6|0
1607418430000|2020-12-08 09:07:10|11805.22|11805.22|11805.94|11805.94|11806.47|11806.47|11804.7|11804.7|0
1607418440000|2020-12-08 09:07:20|11806.09|11806.09|11806.73|11806.73|11806.73|11806.73|11806.09|11806.09|0
1607418460000|2020-12-08 09:07:40|11807.35|11807.35|11806.77|11806.77|11808.14|11808.14|11806.77|11806.77|0
1607418470000|2020-12-08 09:07:50|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|11807.56|0
1607418480000|2020-12-08 09:08:00|11808.03|11808.03|11809.89|11809.89|11809.89|11809.89|11808.03|11808.03|0
1607418500000|2020-12-08 09:08:20|11810.12|11810.12|11808.41|11808.41|11810.29|11810.29|11808.41|11808.41|0
1607418510000|2020-12-08 09:08:30|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|11808.03|0
1607418520000|2020-12-08 09:08:40|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|11807.41|0
1607418540000|2020-12-08 09:09:00|11806.61|11806.61|11807.08|11807.08|11807.08|11807.08|11806.38|11806.38|0
1607418550000|2020-12-08 09:09:10|11807.31|11807.31|11807.89|11807.89|11807.89|11807.89|11807.31|11807.31|0
1607418560000|2020-12-08 09:09:20|11807.7|11807.7|11807.32|11807.32|11807.79|11807.79|11807.32|11807.32|0
1607418570000|2020-12-08 09:09:30|11807.9|11807.9|11808.37|11808.37|11808.37|11808.37|11807.9|11807.9|0
1607418580000|2020-12-08 09:09:40|11808.6|11808.6|11809.45|11809.45|11809.45|11809.45|11808.6|11808.6|0
1607418590000|2020-12-08 09:09:50|11809.57|11809.57|11808.98|11808.98|11809.57|11809.57|11808.74|11808.74|0
1607418600000|2020-12-08 09:10:00|11809.45|11809.45|11810.6|11810.6|11810.6|11810.6|11809.45|11809.45|0
1607418610000|2020-12-08 09:10:10|11810.9|11810.9|11810.56|11810.56|11810.9|11810.9|11810.44|11810.44|0
1607418620000|2020-12-08 09:10:20|11810.85|11810.85|11812.3|11812.3|11812.3|11812.3|11810.85|11810.85|0
1607418630000|2020-12-08 09:10:30|11812.15|11812.15|11812.01|11812.01|11812.15|11812.15|11812.01|11812.01|0
1607418650000|2020-12-08 09:10:50|11813.65|11813.65|11813.8|11813.8|11813.8|11813.8|11813.65|11813.65|0
1607418660000|2020-12-08 09:11:00|11814.14|11814.14|11815.82|11815.82|11815.82|11815.82|11814.14|11814.14|0
1607418680000|2020-12-08 09:11:20|11815|11815|11814.95|11814.95|11815.58|11815.58|11814.95|11814.95|0
1607418710000|2020-12-08 09:11:50|11814.65|11814.65|11814.5|11814.5|11814.65|11814.65|11814.5|11814.5|0
1607418720000|2020-12-08 09:12:00|11814.27|11814.27|11814.63|11814.63|11814.63|11814.63|11814.03|11814.03|0
1607418730000|2020-12-08 09:12:10|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|11815.36|0
1607418740000|2020-12-08 09:12:20|11813.44|11813.44|11814.31|11814.31|11814.31|11814.31|11813.44|11813.44|0
1607418750000|2020-12-08 09:12:30|11814.82|11814.82|11815.44|11815.44|11815.44|11815.44|11814.82|11814.82|0
1607418760000|2020-12-08 09:12:40|11816.06|11816.06|11816.06|11816.06|11816.06|11816.06|11816.06|11816.06|0
1607418770000|2020-12-08 09:12:50|11816.69|11816.69|11816.97|11816.97|11816.97|11816.97|11816.69|11816.69|0
1607418780000|2020-12-08 09:13:00|11816.35|11816.35|11816.97|11816.97|11816.97|11816.97|11816.35|11816.35|0
1607418790000|2020-12-08 09:13:10|11817.6|11817.6|11817.31|11817.31|11817.6|11817.6|11815.73|11815.73|0
1607418810000|2020-12-08 09:13:30|11817.51|11817.51|11817.51|11817.51|11817.51|11817.51|11817.51|11817.51|0
1607418820000|2020-12-08 09:13:40|11817.66|11817.66|11818.28|11818.28|11818.28|11818.28|11817.66|11817.66|0
1607418830000|2020-12-08 09:13:50|11818.76|11818.76|11818.91|11818.91|11818.91|11818.91|11818.76|11818.76|0
1607418860000|2020-12-08 09:14:20|11819.14|11819.14|11819.14|11819.14|11819.14|11819.14|11819.14|11819.14|0
1607418890000|2020-12-08 09:14:50|11819.21|11819.21|11818.74|11818.74|11819.36|11819.36|11818.74|11818.74|0
1607418900000|2020-12-08 09:15:00|11818.38|11818.38|11817.33|11817.33|11818.38|11818.38|11817.33|11817.33|0
1607418910000|2020-12-08 09:15:10|11817.95|11817.95|11818.02|11818.02|11818.02|11818.02|11817.23|11817.23|0
1607418920000|2020-12-08 09:15:20|11818.74|11818.74|11818.5|11818.5|11818.74|11818.74|11818.5|11818.5|0
1607418930000|2020-12-08 09:15:30|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|11818.67|0
1607418940000|2020-12-08 09:15:40|11816.8|11816.8|11816.8|11816.8|11816.8|11816.8|11816.8|11816.8|0
1607418950000|2020-12-08 09:15:50|11816.18|11816.18|11819.86|11819.86|11819.86|11819.86|11815.94|11815.94|0
1607418960000|2020-12-08 09:16:00|11818.21|11818.21|11817.87|11817.87|11818.59|11818.59|11817.87|11817.87|0
1607418970000|2020-12-08 09:16:10|11819.12|11819.12|11819.12|11819.12|11819.12|11819.12|11818.5|11818.5|0
1607418980000|2020-12-08 09:16:20|11819.51|11819.51|11819.51|11819.51|11819.51|11819.51|11819.51|11819.51|0
1607419010000|2020-12-08 09:16:50|11818.64|11818.64|11817.14|11817.14|11818.64|11818.64|11817.14|11817.14|0
1607419020000|2020-12-08 09:17:00|11816.67|11816.67|11815.44|11815.44|11816.67|11816.67|11815.26|11815.26|0
1607419030000|2020-12-08 09:17:10|11815.06|11815.06|11814.5|11814.5|11815.16|11815.16|11814.5|11814.5|0
1607419040000|2020-12-08 09:17:20|11814.39|11814.39|11814.12|11814.12|11814.39|11814.39|11814.12|11814.12|0
1607419050000|2020-12-08 09:17:30|11813.42|11813.42|11813.06|11813.06|11813.42|11813.42|11813.06|11813.06|0
1607419060000|2020-12-08 09:17:40|11812.43|11812.43|11808.55|11808.55|11812.43|11812.43|11808.55|11808.55|0
1607419070000|2020-12-08 09:17:50|11808.66|11808.66|11809.85|11809.85|11810.42|11810.42|11808.66|11808.66|0
1607419090000|2020-12-08 09:18:10|11809.51|11809.51|11808.83|11808.83|11809.51|11809.51|11808.83|11808.83|0
1607419100000|2020-12-08 09:18:20|11808.66|11808.66|11808.1|11808.1|11808.66|11808.66|11808.1|11808.1|0
1607419110000|2020-12-08 09:18:30|11807.57|11807.57|11807.57|11807.57|11807.57|11807.57|11807.57|11807.57|0
1607419120000|2020-12-08 09:18:40|11807.06|11807.06|11806.87|11806.87|11807.06|11807.06|11806.87|11806.87|0
1607419130000|2020-12-08 09:18:50|11807.7|11807.7|11807.3|11807.3|11807.7|11807.7|11807.3|11807.3|0
1607419140000|2020-12-08 09:19:00|11807.19|11807.19|11807.2|11807.2|11807.2|11807.2|11807.07|11807.07|0
1607419150000|2020-12-08 09:19:10|11806.91|11806.91|11806.91|11806.91|11806.91|11806.91|11806.91|11806.91|0
1607419160000|2020-12-08 09:19:20|11806.62|11806.62|11806.71|11806.71|11806.71|11806.71|11806.62|11806.62|0
1607419170000|2020-12-08 09:19:30|11806.81|11806.81|11805.62|11805.62|11806.81|11806.81|11805.62|11805.62|0
1607419190000|2020-12-08 09:19:50|11804.99|11804.99|11804.41|11804.41|11805.14|11805.14|11804.31|11804.31|0
1607419200000|2020-12-08 09:20:00|11803.83|11803.83|11804.92|11804.92|11804.92|11804.92|11802.93|11802.93|0
1607419210000|2020-12-08 09:20:10|11804.66|11804.66|11804.92|11804.92|11804.92|11804.92|11804.66|11804.66|0
1607419220000|2020-12-08 09:20:20|11804.63|11804.63|11804.05|11804.05|11804.63|11804.63|11804.05|11804.05|0
1607419230000|2020-12-08 09:20:30|11804.39|11804.39|11803.91|11803.91|11804.39|11804.39|11803.54|11803.54|0
1607419240000|2020-12-08 09:20:40|11803.19|11803.19|11803.08|11803.08|11803.19|11803.19|11802.72|11802.72|0
1607419250000|2020-12-08 09:20:50|11803.37|11803.37|11802.54|11802.54|11804.05|11804.05|11802.54|11802.54|0
1607419270000|2020-12-08 09:21:10|11801.71|11801.71|11801.71|11801.71|11801.71|11801.71|11801.71|11801.71|0
1607419280000|2020-12-08 09:21:20|11801.09|11801.09|11802.34|11802.34|11802.34|11802.34|11801.09|11801.09|0
1607419290000|2020-12-08 09:21:30|11802.96|11802.96|11802.9|11802.9|11804.21|11804.21|11802.39|11802.39|0
1607419300000|2020-12-08 09:21:40|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|0
1607419310000|2020-12-08 09:21:50|11803.11|11803.11|11803.11|11803.11|11803.11|11803.11|11803.11|11803.11|0
1607419330000|2020-12-08 09:22:10|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|0
1607419340000|2020-12-08 09:22:20|11802.6|11802.6|11802.46|11802.46|11802.6|11802.6|11802.46|11802.46|0
1607419350000|2020-12-08 09:22:30|11802.26|11802.26|11802.04|11802.04|11802.26|11802.26|11801.7|11801.7|0
1607419360000|2020-12-08 09:22:40|11801.85|11801.85|11802.14|11802.14|11802.14|11802.14|11801.85|11801.85|0
1607419370000|2020-12-08 09:22:50|11802.43|11802.43|11801.02|11801.02|11802.43|11802.43|11800.34|11800.34|0
1607419380000|2020-12-08 09:23:00|11801.19|11801.19|11801.33|11801.33|11801.33|11801.33|11801.19|11801.19|0
1607419390000|2020-12-08 09:23:10|11801.09|11801.09|11802.57|11802.57|11802.57|11802.57|11801.09|11801.09|0
1607419400000|2020-12-08 09:23:20|11802.91|11802.91|11804.05|11804.05|11804.87|11804.87|11802.4|11802.4|0
1607419430000|2020-12-08 09:23:50|11804.17|11804.17|11805.91|11805.91|11805.91|11805.91|11804.17|11804.17|0
1607419450000|2020-12-08 09:24:10|11805.97|11805.97|11805.77|11805.77|11805.97|11805.97|11805.51|11805.51|0
1607419480000|2020-12-08 09:24:40|11805.15|11805.15|11804.78|11804.78|11805.15|11805.15|11804.42|11804.42|0
1607419490000|2020-12-08 09:24:50|11804.71|11804.71|11804.37|11804.37|11805.54|11805.54|11804.37|11804.37|0
1607419510000|2020-12-08 09:25:10|11804.88|11804.88|11805|11805|11805|11805|11804.88|11804.88|0
1607419540000|2020-12-08 09:25:40|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|0
1607419550000|2020-12-08 09:25:50|11805.58|11805.58|11805.29|11805.29|11805.87|11805.87|11805.29|11805.29|0
1607419560000|2020-12-08 09:26:00|11805.41|11805.41|11805.78|11805.78|11805.78|11805.78|11805.41|11805.41|0
1607419570000|2020-12-08 09:26:10|11807.03|11807.03|11807.1|11807.1|11807.68|11807.68|11807.03|11807.03|0
1607419580000|2020-12-08 09:26:20|11807.27|11807.27|11805.82|11805.82|11807.27|11807.27|11805.82|11805.82|0
1607419600000|2020-12-08 09:26:40|11805.48|11805.48|11805.48|11805.48|11805.65|11805.65|11805.48|11805.48|0
1607419610000|2020-12-08 09:26:50|11805.33|11805.33|11805.33|11805.33|11805.33|11805.33|11805.33|11805.33|0
1607419620000|2020-12-08 09:27:00|11805.04|11805.04|11804.85|11804.85|11805.04|11805.04|11804.85|11804.85|0
1607419630000|2020-12-08 09:27:10|11805.02|11805.02|11804.51|11804.51|11805.02|11805.02|11804.51|11804.51|0
1607419650000|2020-12-08 09:27:30|11804.34|11804.34|11804.34|11804.34|11804.34|11804.34|11804.34|11804.34|0
1607419660000|2020-12-08 09:27:40|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|0
1607419670000|2020-12-08 09:27:50|11803.43|11803.43|11803.43|11803.43|11803.43|11803.43|11803.43|11803.43|0
1607419680000|2020-12-08 09:28:00|11803.14|11803.14|11802.09|11802.09|11803.14|11803.14|11801.85|11801.85|0
1607419700000|2020-12-08 09:28:20|11801.26|11801.26|11800.73|11800.73|11801.55|11801.55|11800.73|11800.73|0
1607419730000|2020-12-08 09:28:50|11801.2|11801.2|11800.69|11800.69|11801.2|11801.2|11800.52|11800.52|0
1607419740000|2020-12-08 09:29:00|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|0
1607419750000|2020-12-08 09:29:10|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|11799.83|0
1607419760000|2020-12-08 09:29:20|11800|11800|11800|11800|11800|11800|11800|11800|0
1607419770000|2020-12-08 09:29:30|11795.88|11795.88|11795.88|11795.88|11795.88|11795.88|11795.88|11795.88|0
1607419780000|2020-12-08 09:29:40|11796.51|11796.51|11796.51|11796.51|11796.51|11796.51|11796.51|11796.51|0
1607419790000|2020-12-08 09:29:50|11796.33|11796.33|11796.1|11796.1|11796.33|11796.33|11796.1|11796.1|0
1607419800000|2020-12-08 09:30:00|11795.37|11795.37|11795.37|11795.37|11795.37|11795.37|11795.37|11795.37|0
1607419810000|2020-12-08 09:30:10|11795.81|11795.81|11795.84|11795.84|11795.84|11795.84|11795.67|11795.67|0
1607419820000|2020-12-08 09:30:20|11796.2|11796.2|11796.93|11796.93|11796.93|11796.93|11796.2|11796.2|0
1607419830000|2020-12-08 09:30:30|11797.29|11797.29|11797.29|11797.29|11797.29|11797.29|11797.29|11797.29|0
1607419870000|2020-12-08 09:31:10|11797.73|11797.73|11797.64|11797.64|11797.73|11797.73|11797.64|11797.64|0
1607419880000|2020-12-08 09:31:20|11798.46|11798.46|11799.29|11799.29|11799.52|11799.52|11798.46|11798.46|0
1607419890000|2020-12-08 09:31:30|11799.12|11799.12|11799.12|11799.12|11799.12|11799.12|11799.12|11799.12|0
1607419900000|2020-12-08 09:31:40|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|0
1607419920000|2020-12-08 09:32:00|11798.12|11798.12|11797.95|11797.95|11798.12|11798.12|11797.95|11797.95|0
1607419950000|2020-12-08 09:32:30|11799.2|11799.2|11799.2|11799.2|11799.2|11799.2|11799.2|11799.2|0
1607419960000|2020-12-08 09:32:40|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|0
1607419970000|2020-12-08 09:32:50|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|0
1607419990000|2020-12-08 09:33:10|11800.41|11800.41|11801.11|11801.11|11801.11|11801.11|11800.41|11800.41|0
1607420000000|2020-12-08 09:33:20|11801.94|11801.94|11800.29|11800.29|11801.94|11801.94|11800.29|11800.29|0
1607420010000|2020-12-08 09:33:30|11799.78|11799.78|11799.61|11799.61|11799.78|11799.78|11799.61|11799.61|0
1607420040000|2020-12-08 09:34:00|11799.14|11799.14|11799.76|11799.76|11800.39|11800.39|11799.14|11799.14|0
1607420050000|2020-12-08 09:34:10|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|0
1607420070000|2020-12-08 09:34:30|11800.1|11800.1|11799.62|11799.62|11800.1|11800.1|11799.62|11799.62|0
1607420080000|2020-12-08 09:34:40|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|11799.33|0
1607420100000|2020-12-08 09:35:00|11799.06|11799.06|11799.06|11799.06|11799.06|11799.06|11799.06|11799.06|0
1607420170000|2020-12-08 09:36:10|11798.77|11798.77|11797.27|11797.27|11798.77|11798.77|11797.27|11797.27|0
1607420180000|2020-12-08 09:36:20|11796.9|11796.9|11796.67|11796.67|11796.9|11796.9|11796.67|11796.67|0
1607420190000|2020-12-08 09:36:30|11796.33|11796.33|11796.33|11796.33|11796.33|11796.33|11796.33|11796.33|0
1607420200000|2020-12-08 09:36:40|11795.85|11795.85|11796.21|11796.21|11796.21|11796.21|11795.85|11795.85|0
1607420210000|2020-12-08 09:36:50|11796.38|11796.38|11796.38|11796.38|11796.38|11796.38|11796.38|11796.38|0
1607420230000|2020-12-08 09:37:10|11796.5|11796.5|11797.09|11797.09|11797.09|11797.09|11796.5|11796.5|0
1607420240000|2020-12-08 09:37:20|11794.62|11794.62|11794.12|11794.12|11794.62|11794.62|11794|11794|0
1607420250000|2020-12-08 09:37:30|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|0
1607420260000|2020-12-08 09:37:40|11793.29|11793.29|11793.19|11793.19|11793.4|11793.4|11792.82|11792.82|0
1607420270000|2020-12-08 09:37:50|11793.02|11793.02|11792.31|11792.31|11793.02|11793.02|11792.31|11792.31|0
1607420280000|2020-12-08 09:38:00|11792.14|11792.14|11791.56|11791.56|11792.14|11792.14|11791.56|11791.56|0
1607420290000|2020-12-08 09:38:10|11791.16|11791.16|11790.76|11790.76|11791.16|11791.16|11790.76|11790.76|0
1607420300000|2020-12-08 09:38:20|11790.13|11790.13|11789.48|11789.48|11790.13|11790.13|11789.48|11789.48|0
1607420310000|2020-12-08 09:38:30|11789.24|11789.24|11790.16|11790.16|11790.16|11790.16|11789.24|11789.24|0
1607420320000|2020-12-08 09:38:40|11790.5|11790.5|11790.5|11790.5|11790.5|11790.5|11790.5|11790.5|0
1607420330000|2020-12-08 09:38:50|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|0
1607420340000|2020-12-08 09:39:00|11789.91|11789.91|11790.09|11790.09|11790.09|11790.09|11789.91|11789.91|0
1607420350000|2020-12-08 09:39:10|11789.92|11789.92|11789.68|11789.68|11789.92|11789.92|11789.68|11789.68|0
1607420360000|2020-12-08 09:39:20|11789.44|11789.44|11789.7|11789.7|11789.7|11789.7|11789.08|11789.08|0
1607420380000|2020-12-08 09:39:40|11790.06|11790.06|11789.8|11789.8|11790.06|11790.06|11789.8|11789.8|0
1607420390000|2020-12-08 09:39:50|11789.91|11789.91|11790.08|11790.08|11790.25|11790.25|11789.91|11789.91|0
1607420400000|2020-12-08 09:40:00|11790.15|11790.15|11790.22|11790.22|11790.22|11790.22|11790.15|11790.15|0
1607420410000|2020-12-08 09:40:10|11790.58|11790.58|11790.02|11790.02|11790.58|11790.58|11789.76|11789.76|0
1607420420000|2020-12-08 09:40:20|11791.89|11791.89|11791.89|11791.89|11791.89|11791.89|11791.89|11791.89|0
1607420440000|2020-12-08 09:40:40|11792.04|11792.04|11792.55|11792.55|11792.55|11792.55|11792.04|11792.04|0
1607420450000|2020-12-08 09:40:50|11793.01|11793.01|11793.01|11793.01|11793.01|11793.01|11793.01|11793.01|0
1607420460000|2020-12-08 09:41:00|11792.72|11792.72|11793.06|11793.06|11793.06|11793.06|11792.72|11792.72|0
1607420480000|2020-12-08 09:41:20|11793.88|11793.88|11793.88|11793.88|11793.88|11793.88|11793.88|11793.88|0
1607420490000|2020-12-08 09:41:30|11794.39|11794.39|11794.22|11794.22|11794.39|11794.39|11794.22|11794.22|0
1607420500000|2020-12-08 09:41:40|11793.4|11793.4|11793.4|11793.4|11793.4|11793.4|11793.4|11793.4|0
1607420510000|2020-12-08 09:41:50|11793.57|11793.57|11794.15|11794.15|11794.15|11794.15|11793.57|11793.57|0
1607420520000|2020-12-08 09:42:00|11793.92|11793.92|11793.89|11793.89|11793.92|11793.92|11793.79|11793.79|0
1607420530000|2020-12-08 09:42:10|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|11793.98|0
1607420540000|2020-12-08 09:42:20|11794.1|11794.1|11794.22|11794.22|11794.22|11794.22|11794.1|11794.1|0
1607420550000|2020-12-08 09:42:30|11794.33|11794.33|11794.4|11794.4|11794.4|11794.4|11794.22|11794.22|0
1607420560000|2020-12-08 09:42:40|11792.76|11792.76|11791.58|11791.58|11792.76|11792.76|11791.34|11791.34|0
1607420570000|2020-12-08 09:42:50|11790.75|11790.75|11789.93|11789.93|11790.75|11790.75|11789.93|11789.93|0
1607420580000|2020-12-08 09:43:00|11789.8|11789.8|11789.8|11789.8|11789.8|11789.8|11789.8|11789.8|0
1607420590000|2020-12-08 09:43:10|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|11789.62|0
1607420600000|2020-12-08 09:43:20|11789.33|11789.33|11790.27|11790.27|11790.27|11790.27|11789.33|11789.33|0
1607420610000|2020-12-08 09:43:30|11790|11790|11789.94|11789.94|11790|11790|11789.94|11789.94|0
1607420630000|2020-12-08 09:43:50|11789.35|11789.35|11789.21|11789.21|11789.35|11789.35|11789.06|11789.06|0
1607420650000|2020-12-08 09:44:10|11789.56|11789.56|11788.58|11788.58|11789.74|11789.74|11788.58|11788.58|0
1607420660000|2020-12-08 09:44:20|11789.41|11789.41|11790.4|11790.4|11790.94|11790.94|11789.41|11789.41|0
1607420690000|2020-12-08 09:44:50|11790.06|11790.06|11790.15|11790.15|11790.15|11790.15|11790.06|11790.06|0
1607420700000|2020-12-08 09:45:00|11789.98|11789.98|11790.6|11790.6|11790.6|11790.6|11789.98|11789.98|0
1607420710000|2020-12-08 09:45:10|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|11790.37|0
1607420720000|2020-12-08 09:45:20|11791.19|11791.19|11791.78|11791.78|11791.93|11791.93|11791.19|11791.19|0
1607420730000|2020-12-08 09:45:30|11792.17|11792.17|11794.24|11794.24|11794.41|11794.41|11792.17|11792.17|0
1607420740000|2020-12-08 09:45:40|11794.07|11794.07|11796.66|11796.66|11796.66|11796.66|11794.07|11794.07|0
1607420750000|2020-12-08 09:45:50|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|0
1607420760000|2020-12-08 09:46:00|11796.54|11796.54|11796.54|11796.54|11796.54|11796.54|11796.54|11796.54|0
1607420800000|2020-12-08 09:46:40|11796.68|11796.68|11795.86|11795.86|11796.68|11796.68|11795.86|11795.86|0
1607420810000|2020-12-08 09:46:50|11795.63|11795.63|11794.69|11794.69|11796.1|11796.1|11794.69|11794.69|0
1607420820000|2020-12-08 09:47:00|11794.86|11794.86|11794.95|11794.95|11794.95|11794.95|11794.86|11794.86|0
1607420830000|2020-12-08 09:47:10|11795.12|11795.12|11795.12|11795.12|11795.29|11795.29|11795.12|11795.12|0
1607420840000|2020-12-08 09:47:20|11795.31|11795.31|11795.31|11795.31|11795.31|11795.31|11795.31|11795.31|0
1607420870000|2020-12-08 09:47:50|11793.67|11793.67|11793.67|11793.67|11793.67|11793.67|11793.67|11793.67|0
1607420880000|2020-12-08 09:48:00|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|0
1607420900000|2020-12-08 09:48:20|11795.67|11795.67|11796.05|11796.05|11796.05|11796.05|11795.67|11795.67|0
1607420910000|2020-12-08 09:48:30|11796.23|11796.23|11796.23|11796.23|11796.23|11796.23|11796.23|11796.23|0
1607420940000|2020-12-08 09:49:00|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|0
1607420950000|2020-12-08 09:49:10|11796.55|11796.55|11796.39|11796.39|11796.55|11796.55|11796.39|11796.39|0
1607420960000|2020-12-08 09:49:20|11799.03|11799.03|11800.49|11800.49|11800.73|11800.73|11799.03|11799.03|0
1607420970000|2020-12-08 09:49:30|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|0
1607420990000|2020-12-08 09:49:50|11801.55|11801.55|11801.86|11801.86|11801.86|11801.86|11801.55|11801.55|0
1607421000000|2020-12-08 09:50:00|11802.13|11802.13|11801.31|11801.31|11802.13|11802.13|11801.17|11801.17|0
1607421020000|2020-12-08 09:50:20|11800.97|11800.97|11799.72|11799.72|11800.97|11800.97|11799.72|11799.72|0
1607421030000|2020-12-08 09:50:30|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|11799.82|0
1607421050000|2020-12-08 09:50:50|11799.69|11799.69|11799.42|11799.42|11799.69|11799.69|11799.42|11799.42|0
1607421060000|2020-12-08 09:51:00|11800.24|11800.24|11800.84|11800.84|11800.84|11800.84|11800.24|11800.24|0
1607421070000|2020-12-08 09:51:10|11800.66|11800.66|11801.01|11801.01|11801.01|11801.01|11800.66|11800.66|0
1607421080000|2020-12-08 09:51:20|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|11801.73|0
1607421090000|2020-12-08 09:51:30|11801.5|11801.5|11801.78|11801.78|11801.78|11801.78|11801.5|11801.5|0
1607421100000|2020-12-08 09:51:40|11801.72|11801.72|11801.65|11801.65|11801.72|11801.72|11801.65|11801.65|0
1607421110000|2020-12-08 09:51:50|11801.88|11801.88|11801.88|11801.88|11801.88|11801.88|11801.88|11801.88|0
1607421120000|2020-12-08 09:52:00|11801.05|11801.05|11801.63|11801.63|11801.92|11801.92|11801.05|11801.05|0
1607421160000|2020-12-08 09:52:40|11801.75|11801.75|11801.75|11801.75|11801.75|11801.75|11801.75|11801.75|0
1607421170000|2020-12-08 09:52:50|11801.58|11801.58|11803.22|11803.22|11803.22|11803.22|11801.58|11801.58|0
1607421180000|2020-12-08 09:53:00|11803.05|11803.05|11803.41|11803.41|11803.56|11803.56|11802.88|11802.88|0
1607421200000|2020-12-08 09:53:20|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|0
1607421210000|2020-12-08 09:53:30|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|0
1607421250000|2020-12-08 09:54:10|11803.9|11803.9|11803.9|11803.9|11803.9|11803.9|11803.9|11803.9|0
1607421270000|2020-12-08 09:54:30|11803.98|11803.98|11803.96|11803.96|11804.1|11804.1|11803.96|11803.96|0
1607421280000|2020-12-08 09:54:40|11803.67|11803.67|11804.49|11804.49|11804.49|11804.49|11803.67|11803.67|0
1607421290000|2020-12-08 09:54:50|11804.75|11804.75|11805.01|11805.01|11805.01|11805.01|11804.75|11804.75|0
1607421310000|2020-12-08 09:55:10|11805.63|11805.63|11805.44|11805.44|11805.63|11805.63|11805.44|11805.44|0
1607421320000|2020-12-08 09:55:20|11805.32|11805.32|11805.13|11805.13|11805.37|11805.37|11804.96|11804.96|0
1607421330000|2020-12-08 09:55:30|11805.3|11805.3|11805.11|11805.11|11805.3|11805.3|11805.11|11805.11|0
1607421340000|2020-12-08 09:55:40|11805.35|11805.35|11806.8|11806.8|11806.8|11806.8|11805.16|11805.16|0
1607421360000|2020-12-08 09:56:00|11806.63|11806.63|11807.4|11807.4|11807.4|11807.4|11806.63|11806.63|0
1607421380000|2020-12-08 09:56:20|11809.87|11809.87|11810.61|11810.61|11810.61|11810.61|11809.87|11809.87|0
1607421390000|2020-12-08 09:56:30|11810.9|11810.9|11811.19|11811.19|11811.19|11811.19|11810.9|11810.9|0
1607421400000|2020-12-08 09:56:40|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|11810.9|0
1607421420000|2020-12-08 09:57:00|11811.04|11811.04|11810.22|11810.22|11811.04|11811.04|11810.22|11810.22|0
1607421430000|2020-12-08 09:57:10|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|11810.02|0
1607421440000|2020-12-08 09:57:20|11809.88|11809.88|11811.47|11811.47|11811.47|11811.47|11809.88|11809.88|0
1607421470000|2020-12-08 09:57:50|11811.3|11811.3|11810.96|11810.96|11811.3|11811.3|11810.96|11810.96|0
1607421480000|2020-12-08 09:58:00|11811.06|11811.06|11810.86|11810.86|11811.06|11811.06|11810.86|11810.86|0
1607421500000|2020-12-08 09:58:20|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|0
1607421520000|2020-12-08 09:58:40|11810.46|11810.46|11810.46|11810.46|11810.46|11810.46|11810.46|11810.46|0
1607421540000|2020-12-08 09:59:00|11810.22|11810.22|11809.64|11809.64|11810.22|11810.22|11809.64|11809.64|0
1607421550000|2020-12-08 09:59:10|11809.7|11809.7|11809.39|11809.39|11809.75|11809.75|11809.39|11809.39|0
1607421560000|2020-12-08 09:59:20|11809.29|11809.29|11808.47|11808.47|11809.29|11809.29|11808.47|11808.47|0
1607421570000|2020-12-08 09:59:30|11808.54|11808.54|11807.91|11807.91|11808.54|11808.54|11807.91|11807.91|0
1607421580000|2020-12-08 09:59:40|11807.57|11807.57|11807.45|11807.45|11807.57|11807.57|11807.45|11807.45|0
1607421590000|2020-12-08 09:59:50|11807.69|11807.69|11808.43|11808.43|11808.43|11808.43|11807.69|11807.69|0
1607421600000|2020-12-08 10:00:00|11809.25|11809.25|11809.25|11809.25|11809.25|11809.25|11809.25|11809.25|0
1607421620000|2020-12-08 10:00:20|11808.92|11808.92|11809.12|11809.12|11809.29|11809.29|11808.92|11808.92|0
1607421630000|2020-12-08 10:00:30|11808.29|11808.29|11808.13|11808.13|11808.29|11808.29|11808.06|11808.06|0
1607421640000|2020-12-08 10:00:40|11806.54|11806.54|11806.83|11806.83|11806.83|11806.83|11806.3|11806.3|0
1607421650000|2020-12-08 10:00:50|11806.76|11806.76|11806.76|11806.76|11806.76|11806.76|11806.76|11806.76|0
1607421660000|2020-12-08 10:01:00|11806.64|11806.64|11806.2|11806.2|11806.64|11806.64|11805.76|11805.76|0
1607421670000|2020-12-08 10:01:10|11806.09|11806.09|11806.09|11806.09|11806.09|11806.09|11806.09|11806.09|0
1607421690000|2020-12-08 10:01:30|11805.51|11805.51|11805.57|11805.57|11805.57|11805.57|11805.51|11805.51|0
1607421700000|2020-12-08 10:01:40|11805.44|11805.44|11804.88|11804.88|11805.44|11805.44|11804.88|11804.88|0
1607421720000|2020-12-08 10:02:00|11804.7|11804.7|11804.14|11804.14|11804.7|11804.7|11804.14|11804.14|0
1607421740000|2020-12-08 10:02:20|11803.85|11803.85|11804.12|11804.12|11804.47|11804.47|11803.85|11803.85|0
1607421760000|2020-12-08 10:02:40|11804.35|11804.35|11804.59|11804.59|11804.59|11804.59|11804.35|11804.35|0
1607421780000|2020-12-08 10:03:00|11804.22|11804.22|11802.98|11802.98|11804.22|11804.22|11802.98|11802.98|0
1607421790000|2020-12-08 10:03:10|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|0
1607421810000|2020-12-08 10:03:30|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|0
1607421820000|2020-12-08 10:03:40|11803.06|11803.06|11802.89|11802.89|11803.33|11803.33|11802.89|11802.89|0
1607421830000|2020-12-08 10:03:50|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|0
1607421860000|2020-12-08 10:04:20|11803.01|11803.01|11803.01|11803.01|11803.01|11803.01|11803.01|11803.01|0
1607421870000|2020-12-08 10:04:30|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|0
1607421880000|2020-12-08 10:04:40|11802.48|11802.48|11802.48|11802.48|11802.48|11802.48|11802.48|11802.48|0
1607421890000|2020-12-08 10:04:50|11802.41|11802.41|11802.29|11802.29|11802.41|11802.41|11802.12|11802.12|0
1607421900000|2020-12-08 10:05:00|11802.09|11802.09|11801.75|11801.75|11802.09|11802.09|11801.75|11801.75|0
1607421920000|2020-12-08 10:05:20|11803.4|11803.4|11803.54|11803.54|11803.54|11803.54|11803.4|11803.4|0
1607421940000|2020-12-08 10:05:40|11802.91|11802.91|11802.91|11802.91|11802.91|11802.91|11802.91|11802.91|0
1607421960000|2020-12-08 10:06:00|11803.05|11803.05|11803.11|11803.11|11803.87|11803.87|11803.05|11803.05|0
1607421980000|2020-12-08 10:06:20|11803.02|11803.02|11803.02|11803.02|11803.02|11803.02|11803.02|11803.02|0
1607422000000|2020-12-08 10:06:40|11804.67|11804.67|11804.43|11804.43|11804.67|11804.67|11804.43|11804.43|0
1607422030000|2020-12-08 10:07:10|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|11803.61|0
1607422050000|2020-12-08 10:07:30|11803.44|11803.44|11803.67|11803.67|11803.67|11803.67|11803.44|11803.44|0
1607422060000|2020-12-08 10:07:40|11803.55|11803.55|11803.44|11803.44|11803.55|11803.55|11803.44|11803.44|0
1607422070000|2020-12-08 10:07:50|11803.32|11803.32|11802.94|11802.94|11803.32|11803.32|11802.75|11802.75|0
1607422080000|2020-12-08 10:08:00|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|0
1607422090000|2020-12-08 10:08:10|11802.69|11802.69|11802.69|11802.69|11802.69|11802.69|11802.69|11802.69|0
1607422120000|2020-12-08 10:08:40|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|0
1607422130000|2020-12-08 10:08:50|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|0
1607422140000|2020-12-08 10:09:00|11803.03|11803.03|11803.56|11803.56|11803.71|11803.71|11803.03|11803.03|0
1607422150000|2020-12-08 10:09:10|11803.39|11803.39|11803.2|11803.2|11803.56|11803.56|11803.2|11803.2|0
1607422180000|2020-12-08 10:09:40|11804.85|11804.85|11808.23|11808.23|11808.47|11808.47|11804.85|11804.85|0
1607422190000|2020-12-08 10:09:50|11808.85|11808.85|11808.75|11808.75|11809.16|11809.16|11808.58|11808.58|0
1607422200000|2020-12-08 10:10:00|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|0
1607422210000|2020-12-08 10:10:10|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|0
1607422220000|2020-12-08 10:10:20|11808.86|11808.86|11808.86|11808.86|11808.86|11808.86|11808.86|11808.86|0
1607422230000|2020-12-08 10:10:30|11809.16|11809.16|11809.16|11809.16|11809.16|11809.16|11809.16|11809.16|0
1607422240000|2020-12-08 10:10:40|11809.01|11809.01|11809.24|11809.24|11809.24|11809.24|11809.01|11809.01|0
1607422250000|2020-12-08 10:10:50|11806.77|11806.77|11806.77|11806.77|11806.77|11806.77|11806.77|11806.77|0
1607422280000|2020-12-08 10:11:20|11805.13|11805.13|11805.88|11805.88|11806.12|11806.12|11805.13|11805.13|0
1607422300000|2020-12-08 10:11:40|11805.97|11805.97|11807.62|11807.62|11807.62|11807.62|11805.97|11805.97|0
1607422310000|2020-12-08 10:11:50|11807.45|11807.45|11807.45|11807.45|11807.45|11807.45|11807.45|11807.45|0
1607422330000|2020-12-08 10:12:10|11807.68|11807.68|11807.68|11807.68|11807.68|11807.68|11807.68|11807.68|0
1607422340000|2020-12-08 10:12:20|11808.15|11808.15|11808.15|11808.15|11808.15|11808.15|11808.15|11808.15|0
1607422350000|2020-12-08 10:12:30|11808.38|11808.38|11808.62|11808.62|11808.62|11808.62|11808.38|11808.38|0
1607422360000|2020-12-08 10:12:40|11808.69|11808.69|11808.62|11808.62|11808.69|11808.69|11808.45|11808.45|0
1607422370000|2020-12-08 10:12:50|11809.2|11809.2|11807.72|11807.72|11809.37|11809.37|11807.72|11807.72|0
1607422390000|2020-12-08 10:13:10|11806.9|11806.9|11806.9|11806.9|11806.9|11806.9|11806.9|11806.9|0
1607422400000|2020-12-08 10:13:20|11807.52|11807.52|11807.75|11807.75|11807.75|11807.75|11807.52|11807.52|0
1607422420000|2020-12-08 10:13:40|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|11807.86|0
1607422450000|2020-12-08 10:14:10|11807.75|11807.75|11807.46|11807.46|11807.75|11807.75|11807.46|11807.46|0
1607422460000|2020-12-08 10:14:20|11807.23|11807.23|11807.23|11807.23|11807.23|11807.23|11807.23|11807.23|0
1607422470000|2020-12-08 10:14:30|11808.05|11808.05|11808.05|11808.05|11808.05|11808.05|11808.05|11808.05|0
1607422480000|2020-12-08 10:14:40|11807.43|11807.43|11807.54|11807.54|11807.71|11807.71|11807.37|11807.37|0
1607422490000|2020-12-08 10:14:50|11807.63|11807.63|11807.82|11807.82|11807.82|11807.82|11807.63|11807.63|0
1607422500000|2020-12-08 10:15:00|11806.18|11806.18|11806.18|11806.18|11806.18|11806.18|11806.18|11806.18|0
1607422510000|2020-12-08 10:15:10|11806.08|11806.08|11805.59|11805.59|11806.08|11806.08|11805.59|11805.59|0
1607422520000|2020-12-08 10:15:20|11805.47|11805.47|11805.85|11805.85|11806.02|11806.02|11805.47|11805.47|0
1607422530000|2020-12-08 10:15:30|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|0
1607422540000|2020-12-08 10:15:40|11805.34|11805.34|11805.21|11805.21|11805.34|11805.34|11805|11805|0
1607422550000|2020-12-08 10:15:50|11805.27|11805.27|11805.27|11805.27|11805.27|11805.27|11805.27|11805.27|0
1607422580000|2020-12-08 10:16:20|11805.56|11805.56|11805.56|11805.56|11805.56|11805.56|11805.56|11805.56|0
1607422590000|2020-12-08 10:16:30|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|0
1607422610000|2020-12-08 10:16:50|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|0
1607422640000|2020-12-08 10:17:20|11804.84|11804.84|11804.84|11804.84|11804.84|11804.84|11804.84|11804.84|0
1607422650000|2020-12-08 10:17:30|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|0
1607422680000|2020-12-08 10:18:00|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|0
1607422690000|2020-12-08 10:18:10|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|0
1607422700000|2020-12-08 10:18:20|11805.07|11805.07|11804.25|11804.25|11805.07|11805.07|11804.25|11804.25|0
1607422710000|2020-12-08 10:18:30|11804.37|11804.37|11804.48|11804.48|11804.48|11804.48|11804.37|11804.37|0
1607422720000|2020-12-08 10:18:40|11804.12|11804.12|11803.78|11803.78|11804.12|11804.12|11803.78|11803.78|0
1607422730000|2020-12-08 10:18:50|11803.52|11803.52|11804.17|11804.17|11804.17|11804.17|11803.52|11803.52|0
1607422740000|2020-12-08 10:19:00|11804.99|11804.99|11804.67|11804.67|11805.18|11805.18|11804.67|11804.67|0
1607422750000|2020-12-08 10:19:10|11803.95|11803.95|11803.12|11803.12|11803.95|11803.95|11803.12|11803.12|0
1607422770000|2020-12-08 10:19:30|11802.66|11802.66|11802.89|11802.89|11802.89|11802.89|11802.66|11802.66|0
1607422780000|2020-12-08 10:19:40|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|0
1607422810000|2020-12-08 10:20:10|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|11803.03|0
1607422820000|2020-12-08 10:20:20|11802.96|11802.96|11803.13|11803.13|11803.3|11803.3|11802.96|11802.96|0
1607422830000|2020-12-08 10:20:30|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|0
1607422840000|2020-12-08 10:20:40|11802.62|11802.62|11802.28|11802.28|11802.62|11802.62|11802.28|11802.28|0
1607422850000|2020-12-08 10:20:50|11802.65|11802.65|11802.79|11802.79|11802.99|11802.99|11802.45|11802.45|0
1607422860000|2020-12-08 10:21:00|11802.17|11802.17|11802.79|11802.79|11802.79|11802.79|11802.17|11802.17|0
1607422870000|2020-12-08 10:21:10|11802.17|11802.17|11802.12|11802.12|11802.88|11802.88|11802.12|11802.12|0
1607422880000|2020-12-08 10:21:20|11802.02|11802.02|11801.9|11801.9|11802.02|11802.02|11801.9|11801.9|0
1607422890000|2020-12-08 10:21:30|11801.7|11801.7|11800.68|11800.68|11802.33|11802.33|11799.86|11799.86|0
1607422900000|2020-12-08 10:21:40|11799.86|11799.86|11799.86|11799.86|11799.86|11799.86|11799.86|11799.86|0
1607422910000|2020-12-08 10:21:50|11799.23|11799.23|11799.69|11799.69|11799.69|11799.69|11799.23|11799.23|0
1607422920000|2020-12-08 10:22:00|11798.87|11798.87|11798.19|11798.19|11798.87|11798.87|11798.19|11798.19|0
1607422930000|2020-12-08 10:22:10|11798.39|11798.39|11799.3|11799.3|11799.3|11799.3|11798.39|11798.39|0
1607422970000|2020-12-08 10:22:50|11798.47|11798.47|11798.3|11798.3|11798.47|11798.47|11798.3|11798.3|0
1607422980000|2020-12-08 10:23:00|11798.13|11798.13|11798.13|11798.13|11798.13|11798.13|11797.62|11797.62|0
1607422990000|2020-12-08 10:23:10|11798.25|11798.25|11797.91|11797.91|11798.25|11798.25|11797.91|11797.91|0
1607423000000|2020-12-08 10:23:20|11797.99|11797.99|11797.49|11797.49|11797.99|11797.99|11797.49|11797.49|0
1607423030000|2020-12-08 10:23:50|11797.66|11797.66|11797.32|11797.32|11797.82|11797.82|11797.32|11797.32|0
1607423040000|2020-12-08 10:24:00|11800.61|11800.61|11800.61|11800.61|11800.61|11800.61|11800.61|11800.61|0
1607423050000|2020-12-08 10:24:10|11799.99|11799.99|11799.48|11799.48|11799.99|11799.99|11799.48|11799.48|0
1607423060000|2020-12-08 10:24:20|11799.29|11799.29|11799.1|11799.1|11799.29|11799.29|11799.1|11799.1|0
1607423070000|2020-12-08 10:24:30|11798.48|11798.48|11798.67|11798.67|11798.67|11798.67|11798.48|11798.48|0
1607423080000|2020-12-08 10:24:40|11798.84|11798.84|11798.46|11798.46|11798.84|11798.84|11798.46|11798.46|0
1607423090000|2020-12-08 10:24:50|11799.02|11799.02|11799.02|11799.02|11799.02|11799.02|11799.02|11799.02|0
1607423110000|2020-12-08 10:25:10|11800.67|11800.67|11800.67|11800.67|11800.67|11800.67|11800.67|11800.67|0
1607423120000|2020-12-08 10:25:20|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|0
1607423170000|2020-12-08 10:26:10|11801.52|11801.52|11801.47|11801.47|11801.52|11801.52|11801.35|11801.35|0
1607423190000|2020-12-08 10:26:30|11802.09|11802.09|11802.71|11802.71|11802.71|11802.71|11802.09|11802.09|0
1607423200000|2020-12-08 10:26:40|11803|11803|11804.29|11804.29|11804.29|11804.29|11803|11803|0
1607423210000|2020-12-08 10:26:50|11804.35|11804.35|11804.35|11804.35|11804.35|11804.35|11804.35|11804.35|0
1607423220000|2020-12-08 10:27:00|11803.73|11803.73|11803.11|11803.11|11803.73|11803.73|11803.11|11803.11|0
1607423230000|2020-12-08 10:27:10|11802.92|11802.92|11803.11|11803.11|11803.11|11803.11|11802.73|11802.73|0
1607423240000|2020-12-08 10:27:20|11801.91|11801.91|11800.43|11800.43|11801.91|11801.91|11800.43|11800.43|0
1607423270000|2020-12-08 10:27:50|11800.82|11800.82|11800.82|11800.82|11800.82|11800.82|11800.82|11800.82|0
1607423280000|2020-12-08 10:28:00|11800.9|11800.9|11800.9|11800.9|11800.9|11800.9|11800.9|11800.9|0
1607423290000|2020-12-08 10:28:10|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|0
1607423300000|2020-12-08 10:28:20|11801.7|11801.7|11801.7|11801.7|11801.7|11801.7|11801.7|11801.7|0
1607423310000|2020-12-08 10:28:30|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|0
1607423370000|2020-12-08 10:29:30|11801.97|11801.97|11804.86|11804.86|11804.86|11804.86|11801.97|11801.97|0
1607423380000|2020-12-08 10:29:40|11804.72|11804.72|11806.48|11806.48|11806.48|11806.48|11804.72|11804.72|0
1607423390000|2020-12-08 10:29:50|11806.71|11806.71|11806.89|11806.89|11806.89|11806.89|11806.71|11806.71|0
1607423400000|2020-12-08 10:30:00|11806.96|11806.96|11807.25|11807.25|11807.25|11807.25|11806.96|11806.96|0
1607423410000|2020-12-08 10:30:10|11807.39|11807.39|11808.05|11808.05|11808.05|11808.05|11807.39|11807.39|0
1607423420000|2020-12-08 10:30:20|11808.34|11808.34|11808.34|11808.34|11808.63|11808.63|11808.34|11808.34|0
1607423430000|2020-12-08 10:30:30|11808.44|11808.44|11809.06|11809.06|11809.57|11809.57|11808.44|11808.44|0
1607423450000|2020-12-08 10:30:50|11809.64|11809.64|11810.89|11810.89|11810.89|11810.89|11809.64|11809.64|0
1607423460000|2020-12-08 10:31:00|11811.25|11811.25|11811.48|11811.48|11811.48|11811.48|11811.25|11811.25|0
1607423470000|2020-12-08 10:31:10|11812.31|11812.31|11812.5|11812.5|11812.5|11812.5|11812.31|11812.31|0
1607423480000|2020-12-08 10:31:20|11812.36|11812.36|11813.05|11813.05|11813.05|11813.05|11812.23|11812.23|0
1607423490000|2020-12-08 10:31:30|11813.14|11813.14|11813.41|11813.41|11813.41|11813.41|11813.14|11813.14|0
1607423500000|2020-12-08 10:31:40|11813.27|11813.27|11813.27|11813.27|11813.27|11813.27|11813.27|11813.27|0
1607423510000|2020-12-08 10:31:50|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|0
1607423520000|2020-12-08 10:32:00|11813.58|11813.58|11813.16|11813.16|11814.16|11814.16|11813.16|11813.16|0
1607423530000|2020-12-08 10:32:10|11813.23|11813.23|11812.94|11812.94|11813.23|11813.23|11812.94|11812.94|0
1607423540000|2020-12-08 10:32:20|11812.58|11812.58|11813.4|11813.4|11815.05|11815.05|11812.58|11812.58|0
1607423560000|2020-12-08 10:32:40|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|0
1607423580000|2020-12-08 10:33:00|11813.93|11813.93|11812.93|11812.93|11813.93|11813.93|11812.93|11812.93|0
1607423590000|2020-12-08 10:33:10|11812.81|11812.81|11811.99|11811.99|11812.81|11812.81|11811.99|11811.99|0
1607423600000|2020-12-08 10:33:20|11811.76|11811.76|11811.56|11811.56|11811.76|11811.76|11811.56|11811.56|0
1607423610000|2020-12-08 10:33:30|11811.75|11811.75|11812.58|11812.58|11812.58|11812.58|11811.75|11811.75|0
1607423630000|2020-12-08 10:33:50|11812.22|11812.22|11812.22|11812.22|11812.22|11812.22|11812.22|11812.22|0
1607423640000|2020-12-08 10:34:00|11813.04|11813.04|11811.3|11811.3|11813.04|11813.04|11811.3|11811.3|0
1607423670000|2020-12-08 10:34:30|11810.21|11810.21|11810.91|11810.91|11810.91|11810.91|11810.21|11810.21|0
1607423680000|2020-12-08 10:34:40|11810.83|11810.83|11810.83|11810.83|11810.83|11810.83|11810.83|11810.83|0
1607423690000|2020-12-08 10:34:50|11810.25|11810.25|11810.04|11810.04|11810.4|11810.4|11809.78|11809.78|0
1607423700000|2020-12-08 10:35:00|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|0
1607423710000|2020-12-08 10:35:10|11811.04|11811.04|11810.92|11810.92|11811.04|11811.04|11810.92|11810.92|0
1607423720000|2020-12-08 10:35:20|11810.22|11810.22|11809.98|11809.98|11810.22|11810.22|11809.98|11809.98|0
1607423730000|2020-12-08 10:35:30|11810.81|11810.81|11811.63|11811.63|11811.63|11811.63|11810.81|11810.81|0
1607423740000|2020-12-08 10:35:40|11811.99|11811.99|11809.36|11809.36|11812.36|11812.36|11809.36|11809.36|0
1607423750000|2020-12-08 10:35:50|11809.27|11809.27|11809.27|11809.27|11809.27|11809.27|11809.27|11809.27|0
1607423760000|2020-12-08 10:36:00|11809.36|11809.36|11808.42|11808.42|11809.36|11809.36|11808.42|11808.42|0
1607423770000|2020-12-08 10:36:10|11807.59|11807.59|11807.59|11807.59|11807.59|11807.59|11807.59|11807.59|0
1607423790000|2020-12-08 10:36:30|11806.35|11806.35|11807.23|11807.23|11807.59|11807.59|11806.35|11806.35|0
1607423800000|2020-12-08 10:36:40|11806.94|11806.94|11806.14|11806.14|11806.94|11806.94|11806.14|11806.14|0
1607423810000|2020-12-08 10:36:50|11805.7|11805.7|11806.58|11806.58|11806.58|11806.58|11805.7|11805.7|0
1607423820000|2020-12-08 10:37:00|11806.24|11806.24|11805.96|11805.96|11806.24|11806.24|11805.9|11805.9|0
1607423850000|2020-12-08 10:37:30|11806.58|11806.58|11803.29|11803.29|11806.58|11806.58|11803.29|11803.29|0
1607423860000|2020-12-08 10:37:40|11802.92|11802.92|11805.39|11805.39|11805.39|11805.39|11802.92|11802.92|0
1607423870000|2020-12-08 10:37:50|11805.76|11805.76|11806.41|11806.41|11806.41|11806.41|11805.76|11805.76|0
1607423880000|2020-12-08 10:38:00|11806.77|11806.77|11806.56|11806.56|11806.94|11806.94|11806.56|11806.56|0
1607423890000|2020-12-08 10:38:10|11806.8|11806.8|11807.19|11807.19|11807.19|11807.19|11806.8|11806.8|0
1607423900000|2020-12-08 10:38:20|11807.81|11807.81|11808.1|11808.1|11808.1|11808.1|11807.81|11807.81|0
1607423910000|2020-12-08 10:38:30|11807.87|11807.87|11807.63|11807.63|11807.87|11807.87|11807.63|11807.63|0
1607423920000|2020-12-08 10:38:40|11807.87|11807.87|11807.98|11807.98|11807.98|11807.98|11807.87|11807.87|0
1607423930000|2020-12-08 10:38:50|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|11808.1|0
1607423940000|2020-12-08 10:39:00|11807.91|11807.91|11807.72|11807.72|11807.91|11807.91|11807.72|11807.72|0
1607423950000|2020-12-08 10:39:10|11807.86|11807.86|11808.06|11808.06|11808.06|11808.06|11807.86|11807.86|0
1607423960000|2020-12-08 10:39:20|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|11808.2|0
1607423980000|2020-12-08 10:39:40|11808.49|11808.49|11809.4|11809.4|11809.4|11809.4|11808.49|11808.49|0
1607423990000|2020-12-08 10:39:50|11809.5|11809.5|11809.5|11809.5|11809.5|11809.5|11809.5|11809.5|0
1607424000000|2020-12-08 10:40:00|11809.65|11809.65|11809.65|11809.65|11809.65|11809.65|11809.65|11809.65|0
1607424020000|2020-12-08 10:40:20|11809.81|11809.81|11808.17|11808.17|11809.81|11809.81|11808.17|11808.17|0
1607424030000|2020-12-08 10:40:30|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|0
1607424060000|2020-12-08 10:41:00|11807.69|11807.69|11807.45|11807.45|11807.69|11807.69|11807.45|11807.45|0
1607424070000|2020-12-08 10:41:10|11807.28|11807.28|11807.28|11807.28|11807.28|11807.28|11807.28|11807.28|0
1607424080000|2020-12-08 10:41:20|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|0
1607424090000|2020-12-08 10:41:30|11807|11807|11807|11807|11807|11807|11807|11807|0
1607424110000|2020-12-08 10:41:50|11807.34|11807.34|11807.17|11807.17|11807.68|11807.68|11807.17|11807.17|0
1607424120000|2020-12-08 10:42:00|11807.26|11807.26|11807.26|11807.26|11807.26|11807.26|11807.26|11807.26|0
1607424130000|2020-12-08 10:42:10|11807.6|11807.6|11807.85|11807.85|11807.85|11807.85|11807.37|11807.37|0
1607424140000|2020-12-08 10:42:20|11808.02|11808.02|11808.45|11808.45|11808.5|11808.5|11808.02|11808.02|0
1607424150000|2020-12-08 10:42:30|11809.27|11809.27|11809.44|11809.44|11809.44|11809.44|11809.27|11809.27|0
1607424160000|2020-12-08 10:42:40|11809.61|11809.61|11809.61|11809.61|11809.61|11809.61|11809.61|11809.61|0
1607424170000|2020-12-08 10:42:50|11809.38|11809.38|11807.21|11807.21|11809.38|11809.38|11807.03|11807.03|0
1607424180000|2020-12-08 10:43:00|11807.79|11807.79|11807.79|11807.79|11807.79|11807.79|11807.79|11807.79|0
1607424190000|2020-12-08 10:43:10|11807.56|11807.56|11806.6|11806.6|11807.56|11807.56|11806.6|11806.6|0
1607424200000|2020-12-08 10:43:20|11807.42|11807.42|11807.42|11807.42|11807.42|11807.42|11807.42|11807.42|0
1607424210000|2020-12-08 10:43:30|11807.66|11807.66|11807.66|11807.66|11807.66|11807.66|11807.66|11807.66|0
1607424220000|2020-12-08 10:43:40|11807.43|11807.43|11807.43|11807.43|11807.43|11807.43|11807.43|11807.43|0
1607424230000|2020-12-08 10:43:50|11809.08|11809.08|11809.08|11809.08|11809.08|11809.08|11809.08|11809.08|0
1607424240000|2020-12-08 10:44:00|11809.19|11809.19|11809.64|11809.64|11809.64|11809.64|11809.08|11809.08|0
1607424250000|2020-12-08 10:44:10|11809.57|11809.57|11809.57|11809.57|11809.57|11809.57|11809.57|11809.57|0
1607424260000|2020-12-08 10:44:20|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|0
1607424270000|2020-12-08 10:44:30|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|0
1607424280000|2020-12-08 10:44:40|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|0
1607424310000|2020-12-08 10:45:10|11809.52|11809.52|11809.52|11809.52|11809.52|11809.52|11809.52|11809.52|0
1607424320000|2020-12-08 10:45:20|11809.81|11809.81|11809.81|11809.81|11809.81|11809.81|11809.81|11809.81|0
1607424330000|2020-12-08 10:45:30|11810.44|11810.44|11809.88|11809.88|11810.44|11810.44|11809.88|11809.88|0
1607424340000|2020-12-08 10:45:40|11810.5|11810.5|11810.33|11810.33|11811.13|11811.13|11810.33|11810.33|0
1607424350000|2020-12-08 10:45:50|11810.1|11810.1|11810.1|11810.1|11810.1|11810.1|11810.1|11810.1|0
1607424360000|2020-12-08 10:46:00|11810.72|11810.72|11811.37|11811.37|11811.37|11811.37|11810.72|11810.72|0
1607424370000|2020-12-08 10:46:10|11811.46|11811.46|11811.46|11811.46|11811.46|11811.46|11811.46|11811.46|0
1607424380000|2020-12-08 10:46:20|11811.75|11811.75|11811.9|11811.9|11811.9|11811.9|11811.75|11811.75|0
1607424390000|2020-12-08 10:46:30|11811.8|11811.8|11811.8|11811.8|11811.8|11811.8|11811.8|11811.8|0
1607424410000|2020-12-08 10:46:50|11811.54|11811.54|11810.12|11810.12|11811.54|11811.54|11810.12|11810.12|0
1607424420000|2020-12-08 10:47:00|11810.21|11810.21|11810.6|11810.6|11810.6|11810.6|11809.59|11809.59|0
1607424450000|2020-12-08 10:47:30|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|11810.75|0
1607424470000|2020-12-08 10:47:50|11810.92|11810.92|11810.58|11810.58|11810.92|11810.92|11810.58|11810.58|0
1607424480000|2020-12-08 10:48:00|11810.43|11810.43|11811.06|11811.06|11811.06|11811.06|11810.43|11810.43|0
1607424490000|2020-12-08 10:48:10|11810.94|11810.94|11814.34|11814.34|11814.34|11814.34|11810.94|11810.94|0
1607424510000|2020-12-08 10:48:30|11814.22|11814.22|11814.42|11814.42|11814.52|11814.52|11814.07|11814.07|0
1607424520000|2020-12-08 10:48:40|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|11814.13|0
1607424530000|2020-12-08 10:48:50|11813.98|11813.98|11813.98|11813.98|11813.98|11813.98|11813.98|11813.98|0
1607424540000|2020-12-08 10:49:00|11814.37|11814.37|11814.37|11814.37|11814.37|11814.37|11814.37|11814.37|0
1607424550000|2020-12-08 10:49:10|11813.98|11813.98|11812.4|11812.4|11813.98|11813.98|11812.4|11812.4|0
1607424560000|2020-12-08 10:49:20|11812.76|11812.76|11812.76|11812.76|11812.76|11812.76|11812.76|11812.76|0
1607424590000|2020-12-08 10:49:50|11811.94|11811.94|11811.94|11811.94|11811.94|11811.94|11811.94|11811.94|0
1607424600000|2020-12-08 10:50:00|11812.18|11812.18|11812.18|11812.18|11812.18|11812.18|11812.18|11812.18|0
1607424610000|2020-12-08 10:50:10|11812.47|11812.47|11813.2|11813.2|11813.2|11813.2|11812.47|11812.47|0
1607424620000|2020-12-08 10:50:20|11813.03|11813.03|11813.03|11813.03|11813.03|11813.03|11813.03|11813.03|0
1607424630000|2020-12-08 10:50:30|11812.41|11812.41|11813.03|11813.03|11813.03|11813.03|11812.41|11812.41|0
1607424640000|2020-12-08 10:50:40|11813.3|11813.3|11813.43|11813.43|11813.43|11813.43|11813.3|11813.3|0
1607424650000|2020-12-08 10:50:50|11813.6|11813.6|11813.72|11813.72|11813.72|11813.72|11813.6|11813.6|0
1607424660000|2020-12-08 10:51:00|11813.64|11813.64|11813.78|11813.78|11813.78|11813.78|11813.64|11813.64|0
1607424670000|2020-12-08 10:51:10|11813.7|11813.7|11813.7|11813.7|11813.7|11813.7|11813.7|11813.7|0
1607424680000|2020-12-08 10:51:20|11813.93|11813.93|11813.93|11813.93|11813.93|11813.93|11813.93|11813.93|0
1607424690000|2020-12-08 10:51:30|11814.75|11814.75|11814.75|11814.75|11814.75|11814.75|11814.75|11814.75|0
1607424700000|2020-12-08 10:51:40|11814.95|11814.95|11814.95|11814.95|11814.95|11814.95|11814.95|11814.95|0
1607424710000|2020-12-08 10:51:50|11814.8|11814.8|11815.1|11815.1|11815.1|11815.1|11814.28|11814.28|0
1607424730000|2020-12-08 10:52:10|11815.22|11815.22|11816.24|11816.24|11816.67|11816.67|11815.22|11815.22|0
1607424740000|2020-12-08 10:52:20|11816.07|11816.07|11815.37|11815.37|11816.07|11816.07|11815.37|11815.37|0
1607424750000|2020-12-08 10:52:30|11815.52|11815.52|11816.23|11816.23|11816.23|11816.23|11815.52|11815.52|0
1607424760000|2020-12-08 10:52:40|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|11816.52|0
1607424790000|2020-12-08 10:53:10|11816.61|11816.61|11816.61|11816.61|11816.61|11816.61|11816.61|11816.61|0
1607424800000|2020-12-08 10:53:20|11816.72|11816.72|11817.43|11817.43|11817.43|11817.43|11816.72|11816.72|0
1607424810000|2020-12-08 10:53:30|11817.2|11817.2|11816.7|11816.7|11817.2|11817.2|11816.7|11816.7|0
1607424820000|2020-12-08 10:53:40|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|11816.55|0
1607424830000|2020-12-08 10:53:50|11816.64|11816.64|11816.05|11816.05|11816.64|11816.64|11816.05|11816.05|0
1607424840000|2020-12-08 10:54:00|11816.19|11816.19|11816.19|11816.19|11816.19|11816.19|11816.19|11816.19|0
1607424860000|2020-12-08 10:54:20|11816.77|11816.77|11816.53|11816.53|11816.77|11816.77|11816.53|11816.53|0
1607424870000|2020-12-08 10:54:30|11816.3|11816.3|11816.3|11816.3|11816.3|11816.3|11816.3|11816.3|0
1607424880000|2020-12-08 10:54:40|11816.01|11816.01|11816.3|11816.3|11816.3|11816.3|11816.01|11816.01|0
1607424890000|2020-12-08 10:54:50|11816.11|11816.11|11815.73|11815.73|11816.11|11816.11|11815.73|11815.73|0
1607424920000|2020-12-08 10:55:20|11815.5|11815.5|11815.5|11815.5|11815.5|11815.5|11815.5|11815.5|0
1607424930000|2020-12-08 10:55:30|11815.73|11815.73|11815.73|11815.73|11815.73|11815.73|11815.73|11815.73|0
1607424970000|2020-12-08 10:56:10|11816.24|11816.24|11815.83|11815.83|11816.24|11816.24|11815.83|11815.83|0
1607424980000|2020-12-08 10:56:20|11815.47|11815.47|11815.3|11815.3|11815.47|11815.47|11815.3|11815.3|0
1607424990000|2020-12-08 10:56:30|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|11815.66|0
1607425020000|2020-12-08 10:57:00|11815.81|11815.81|11815.81|11815.81|11815.81|11815.81|11815.81|11815.81|0
1607425040000|2020-12-08 10:57:20|11816.63|11816.63|11816.63|11816.63|11816.63|11816.63|11816.63|11816.63|0
1607425050000|2020-12-08 10:57:30|11816.87|11816.87|11817.01|11817.01|11817.01|11817.01|11816.87|11816.87|0
1607425060000|2020-12-08 10:57:40|11816.82|11816.82|11816.82|11816.82|11816.82|11816.82|11816.82|11816.82|0
1607425070000|2020-12-08 10:57:50|11817.02|11817.02|11816.82|11816.82|11817.02|11817.02|11816.82|11816.82|0
1607425080000|2020-12-08 10:58:00|11817.64|11817.64|11817.64|11817.64|11817.64|11817.64|11817.64|11817.64|0
1607425090000|2020-12-08 10:58:10|11816.62|11816.62|11816.48|11816.48|11816.62|11816.62|11816.48|11816.48|0
1607425100000|2020-12-08 10:58:20|11816.19|11816.19|11816.19|11816.19|11816.19|11816.19|11816.19|11816.19|0
1607425110000|2020-12-08 10:58:30|11816.07|11816.07|11814.92|11814.92|11816.07|11816.07|11814.92|11814.92|0
1607425120000|2020-12-08 10:58:40|11815.54|11815.54|11815.43|11815.43|11815.54|11815.54|11815.43|11815.43|0
1607425130000|2020-12-08 10:58:50|11815.2|11815.2|11815.2|11815.2|11815.2|11815.2|11815.2|11815.2|0
1607425140000|2020-12-08 10:59:00|11815.1|11815.1|11814.94|11814.94|11815.82|11815.82|11814.94|11814.94|0
1607425150000|2020-12-08 10:59:10|11814.87|11814.87|11814.87|11814.87|11814.87|11814.87|11814.87|11814.87|0
1607425180000|2020-12-08 10:59:40|11814.15|11814.15|11814.15|11814.15|11814.15|11814.15|11814.15|11814.15|0
1607425190000|2020-12-08 10:59:50|11813.32|11813.32|11813.21|11813.21|11813.32|11813.32|11813.21|11813.21|0
1607425200000|2020-12-08 11:00:00|11813.3|11813.3|11812.05|11812.05|11813.3|11813.3|11812.05|11812.05|0
1607425210000|2020-12-08 11:00:10|11811.98|11811.98|11811.26|11811.26|11811.98|11811.98|11811.26|11811.26|0
1607425230000|2020-12-08 11:00:30|11811.37|11811.37|11811.37|11811.37|11811.37|11811.37|11811.37|11811.37|0
1607425240000|2020-12-08 11:00:40|11811.03|11811.03|11810.89|11810.89|11811.03|11811.03|11810.89|11810.89|0
1607425250000|2020-12-08 11:00:50|11810.49|11810.49|11810.55|11810.55|11810.55|11810.55|11810.49|11810.49|0
1607425270000|2020-12-08 11:01:10|11810.7|11810.7|11808.27|11808.27|11810.7|11810.7|11808.27|11808.27|0
1607425280000|2020-12-08 11:01:20|11807.65|11807.65|11806.47|11806.47|11808.27|11808.27|11806.47|11806.47|0
1607425290000|2020-12-08 11:01:30|11806.3|11806.3|11806.6|11806.6|11806.6|11806.6|11806.3|11806.3|0
1607425300000|2020-12-08 11:01:40|11806.73|11806.73|11806.73|11806.73|11806.73|11806.73|11806.73|11806.73|0
1607425310000|2020-12-08 11:01:50|11806.92|11806.92|11807.07|11807.07|11807.07|11807.07|11806.8|11806.8|0
1607425320000|2020-12-08 11:02:00|11807|11807|11808.39|11808.39|11808.39|11808.39|11807|11807|0
1607425330000|2020-12-08 11:02:10|11808.63|11808.63|11809.5|11809.5|11809.5|11809.5|11808.63|11808.63|0
1607425340000|2020-12-08 11:02:20|11809.43|11809.43|11810.16|11810.16|11810.23|11810.23|11809.43|11809.43|0
1607425350000|2020-12-08 11:02:30|11810.63|11810.63|11810.37|11810.37|11810.63|11810.63|11810.37|11810.37|0
1607425360000|2020-12-08 11:02:40|11810.01|11810.01|11810.01|11810.01|11810.01|11810.01|11810.01|11810.01|0
1607425410000|2020-12-08 11:03:30|11809.81|11809.81|11809.81|11809.81|11810.44|11810.44|11809.81|11809.81|0
1607425420000|2020-12-08 11:03:40|11809.19|11809.19|11808.73|11808.73|11809.19|11809.19|11808.73|11808.73|0
1607425430000|2020-12-08 11:03:50|11809.55|11809.55|11809.55|11809.55|11809.55|11809.55|11809.55|11809.55|0
1607425440000|2020-12-08 11:04:00|11809.16|11809.16|11809.79|11809.79|11809.79|11809.79|11809.16|11809.16|0
1607425450000|2020-12-08 11:04:10|11810.84|11810.84|11810.84|11810.84|11811.67|11811.67|11810.84|11810.84|0
1607425460000|2020-12-08 11:04:20|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|11812.35|11812.35|0
1607425470000|2020-12-08 11:04:30|11812.66|11812.66|11813.48|11813.48|11813.48|11813.48|11812.66|11812.66|0
1607425490000|2020-12-08 11:04:50|11813.25|11813.25|11812.91|11812.91|11813.25|11813.25|11812.91|11812.91|0
1607425510000|2020-12-08 11:05:10|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|0
1607425520000|2020-12-08 11:05:20|11812.37|11812.37|11812.52|11812.52|11812.52|11812.52|11812.37|11812.37|0
1607425530000|2020-12-08 11:05:30|11812.35|11812.35|11812.35|11812.35|11812.35|11812.35|11812.35|11812.35|0
1607425550000|2020-12-08 11:05:50|11812.2|11812.2|11811.88|11811.88|11812.2|11812.2|11811.88|11811.88|0
1607425560000|2020-12-08 11:06:00|11812.03|11812.03|11812.03|11812.03|11812.03|11812.03|11812.03|11812.03|0
1607425570000|2020-12-08 11:06:10|11812.15|11812.15|11813.06|11813.06|11813.06|11813.06|11812.15|11812.15|0
1607425580000|2020-12-08 11:06:20|11813.68|11813.68|11815.62|11815.62|11815.62|11815.62|11813.68|11813.68|0
1607425590000|2020-12-08 11:06:30|11815.51|11815.51|11815.51|11815.51|11815.62|11815.62|11815.51|11815.51|0
1607425600000|2020-12-08 11:06:40|11815.32|11815.32|11815.12|11815.12|11815.51|11815.51|11815.12|11815.12|0
1607425620000|2020-12-08 11:07:00|11814.86|11814.86|11815.46|11815.46|11815.46|11815.46|11814.86|11814.86|0
1607425630000|2020-12-08 11:07:10|11815.33|11815.33|11815.21|11815.21|11815.33|11815.33|11815.21|11815.21|0
1607425640000|2020-12-08 11:07:20|11815.27|11815.27|11815.04|11815.04|11815.27|11815.27|11815.04|11815.04|0
1607425670000|2020-12-08 11:07:50|11814.41|11814.41|11814.41|11814.41|11814.41|11814.41|11814.41|11814.41|0
1607425680000|2020-12-08 11:08:00|11814.12|11814.12|11814.12|11814.12|11814.12|11814.12|11814.12|11814.12|0
1607425690000|2020-12-08 11:08:10|11813.3|11813.3|11812.72|11812.72|11813.3|11813.3|11812.72|11812.72|0
1607425700000|2020-12-08 11:08:20|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|11811.9|0
1607425710000|2020-12-08 11:08:30|11811.28|11811.28|11811.28|11811.28|11811.28|11811.28|11811.28|11811.28|0
1607425720000|2020-12-08 11:08:40|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|11810.45|0
1607425730000|2020-12-08 11:08:50|11809.39|11809.39|11809.39|11809.39|11809.39|11809.39|11809.39|11809.39|0
1607425740000|2020-12-08 11:09:00|11808.57|11808.57|11805.93|11805.93|11808.61|11808.61|11805.93|11805.93|0
1607425750000|2020-12-08 11:09:10|11806.3|11806.3|11806.06|11806.06|11806.3|11806.3|11806.06|11806.06|0
1607425760000|2020-12-08 11:09:20|11805.77|11805.77|11806.64|11806.64|11806.64|11806.64|11805.77|11805.77|0
1607425770000|2020-12-08 11:09:30|11806.93|11806.93|11806.64|11806.64|11806.93|11806.93|11806.64|11806.64|0
1607425780000|2020-12-08 11:09:40|11806.57|11806.57|11804.93|11804.93|11806.57|11806.57|11804.93|11804.93|0
1607425790000|2020-12-08 11:09:50|11804.69|11804.69|11804.62|11804.62|11804.69|11804.69|11804.62|11804.62|0
1607425800000|2020-12-08 11:10:00|11804.24|11804.24|11804.31|11804.31|11804.31|11804.31|11804.24|11804.24|0
1607425820000|2020-12-08 11:10:20|11803.97|11803.97|11803.15|11803.15|11803.97|11803.97|11803.15|11803.15|0
1607425830000|2020-12-08 11:10:30|11802.56|11802.56|11802.03|11802.03|11802.56|11802.56|11801.88|11801.88|0
1607425840000|2020-12-08 11:10:40|11802.2|11802.2|11799.78|11799.78|11802.2|11802.2|11799.78|11799.78|0
1607425850000|2020-12-08 11:10:50|11798.95|11798.95|11798.95|11798.95|11798.95|11798.95|11798.95|11798.95|0
1607425860000|2020-12-08 11:11:00|11799.24|11799.24|11799.22|11799.22|11800.36|11800.36|11799.11|11799.11|0
1607425870000|2020-12-08 11:11:10|11799.41|11799.41|11798.66|11798.66|11799.48|11799.48|11798.66|11798.66|0
1607425880000|2020-12-08 11:11:20|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|0
1607425890000|2020-12-08 11:11:30|11800.22|11800.22|11800.22|11800.22|11800.22|11800.22|11800.22|11800.22|0
1607425900000|2020-12-08 11:11:40|11800.09|11800.09|11799.97|11799.97|11800.09|11800.09|11799.97|11799.97|0
1607425910000|2020-12-08 11:11:50|11799.85|11799.85|11799.45|11799.45|11799.85|11799.85|11799.45|11799.45|0
1607425920000|2020-12-08 11:12:00|11799.27|11799.27|11799.27|11799.27|11799.27|11799.27|11799.27|11799.27|0
1607425930000|2020-12-08 11:12:10|11799.64|11799.64|11799.3|11799.3|11799.64|11799.64|11799.3|11799.3|0
1607425940000|2020-12-08 11:12:20|11799.54|11799.54|11799.44|11799.44|11799.73|11799.73|11799.44|11799.44|0
1607425950000|2020-12-08 11:12:30|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|11797.79|0
1607425960000|2020-12-08 11:12:40|11796.55|11796.55|11797.16|11797.16|11797.79|11797.79|11796.55|11796.55|0
1607425980000|2020-12-08 11:13:00|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|11797.03|0
1607425990000|2020-12-08 11:13:10|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|0
1607426000000|2020-12-08 11:13:20|11796.71|11796.71|11796.71|11796.71|11796.71|11796.71|11796.71|11796.71|0
1607426010000|2020-12-08 11:13:30|11796.9|11796.9|11796.55|11796.55|11796.9|11796.9|11796.55|11796.55|0
1607426030000|2020-12-08 11:13:50|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|11795.82|0
1607426040000|2020-12-08 11:14:00|11795.53|11795.53|11798.12|11798.12|11798.12|11798.12|11795.53|11795.53|0
1607426060000|2020-12-08 11:14:20|11798.02|11798.02|11796.76|11796.76|11798.02|11798.02|11796.76|11796.76|0
1607426080000|2020-12-08 11:14:40|11796.49|11796.49|11796.53|11796.53|11796.53|11796.53|11796.36|11796.36|0
1607426090000|2020-12-08 11:14:50|11796.77|11796.77|11796.77|11796.77|11796.77|11796.77|11796.77|11796.77|0
1607426100000|2020-12-08 11:15:00|11796.9|11796.9|11798.31|11798.31|11798.31|11798.31|11796.67|11796.67|0
1607426110000|2020-12-08 11:15:10|11798.08|11798.08|11797.66|11797.66|11798.08|11798.08|11797.53|11797.53|0
1607426130000|2020-12-08 11:15:30|11798.17|11798.17|11798.65|11798.65|11798.65|11798.65|11798.17|11798.17|0
1607426140000|2020-12-08 11:15:40|11798.42|11798.42|11798.42|11798.42|11798.42|11798.42|11798.42|11798.42|0
1607426150000|2020-12-08 11:15:50|11797.33|11797.33|11796.94|11796.94|11797.33|11797.33|11796.94|11796.94|0
1607426160000|2020-12-08 11:16:00|11797.3|11797.3|11797.66|11797.66|11797.66|11797.66|11797.21|11797.21|0
1607426180000|2020-12-08 11:16:20|11797.52|11797.52|11797.2|11797.2|11797.52|11797.52|11797.2|11797.2|0
1607426190000|2020-12-08 11:16:30|11797.39|11797.39|11797.39|11797.39|11797.39|11797.39|11797.39|11797.39|0
1607426200000|2020-12-08 11:16:40|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|11797.3|0
1607426210000|2020-12-08 11:16:50|11797.68|11797.68|11797.1|11797.1|11797.68|11797.68|11797.1|11797.1|0
1607426220000|2020-12-08 11:17:00|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|0
1607426230000|2020-12-08 11:17:10|11795.72|11795.72|11795.5|11795.5|11796.01|11796.01|11795.5|11795.5|0
1607426250000|2020-12-08 11:17:30|11795.31|11795.31|11795.31|11795.31|11795.31|11795.31|11795.31|11795.31|0
1607426260000|2020-12-08 11:17:40|11795.6|11795.6|11795.89|11795.89|11796.18|11796.18|11795.6|11795.6|0
1607426270000|2020-12-08 11:17:50|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|0
1607426290000|2020-12-08 11:18:10|11796.69|11796.69|11796.69|11796.69|11796.69|11796.69|11796.69|11796.69|0
1607426300000|2020-12-08 11:18:20|11796.5|11796.5|11794.85|11794.85|11796.5|11796.5|11794.85|11794.85|0
1607426310000|2020-12-08 11:18:30|11795.04|11795.04|11795.04|11795.04|11795.04|11795.04|11795.04|11795.04|0
1607426320000|2020-12-08 11:18:40|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|0
1607426340000|2020-12-08 11:19:00|11793.39|11793.39|11793.39|11793.39|11793.39|11793.39|11793.39|11793.39|0
1607426350000|2020-12-08 11:19:10|11793.16|11793.16|11793.16|11793.16|11793.16|11793.16|11793.16|11793.16|0
1607426360000|2020-12-08 11:19:20|11792.43|11792.43|11791.57|11791.57|11792.43|11792.43|11791.57|11791.57|0
1607426370000|2020-12-08 11:19:30|11791.81|11791.81|11791.81|11791.81|11791.81|11791.81|11791.81|11791.81|0
1607426380000|2020-12-08 11:19:40|11791.69|11791.69|11791.69|11791.69|11791.69|11791.69|11791.69|11791.69|0
1607426390000|2020-12-08 11:19:50|11792.03|11792.03|11792.03|11792.03|11792.03|11792.03|11792.03|11792.03|0
1607426400000|2020-12-08 11:20:00|11791.94|11791.94|11791.75|11791.75|11791.94|11791.94|11791.75|11791.75|0
1607426410000|2020-12-08 11:20:10|11791.61|11791.61|11789.91|11789.91|11791.61|11791.61|11789.91|11789.91|0
1607426430000|2020-12-08 11:20:30|11789.32|11789.32|11789.56|11789.56|11789.56|11789.56|11789.32|11789.32|0
1607426440000|2020-12-08 11:20:40|11789.49|11789.49|11789.85|11789.85|11789.85|11789.85|11789.49|11789.49|0
1607426470000|2020-12-08 11:21:10|11790.87|11790.87|11790.87|11790.87|11790.87|11790.87|11790.87|11790.87|0
1607426480000|2020-12-08 11:21:20|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|0
1607426520000|2020-12-08 11:22:00|11791.78|11791.78|11791.44|11791.44|11791.78|11791.78|11791.44|11791.44|0
1607426540000|2020-12-08 11:22:20|11792.12|11792.12|11792.46|11792.46|11792.46|11792.46|11792.12|11792.12|0
1607426550000|2020-12-08 11:22:30|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|11793.28|0
1607426570000|2020-12-08 11:22:50|11793.4|11793.4|11793.4|11793.4|11793.4|11793.4|11793.4|11793.4|0
1607426580000|2020-12-08 11:23:00|11793.51|11793.51|11793.67|11793.67|11793.67|11793.67|11793.32|11793.32|0
1607426590000|2020-12-08 11:23:10|11793.78|11793.78|11793.78|11793.78|11793.78|11793.78|11793.78|11793.78|0
1607426610000|2020-12-08 11:23:30|11794.07|11794.07|11794.22|11794.22|11794.22|11794.22|11794.07|11794.07|0
1607426630000|2020-12-08 11:23:50|11794.56|11794.56|11795.62|11795.62|11795.62|11795.62|11794.22|11794.22|0
1607426640000|2020-12-08 11:24:00|11795.85|11795.85|11796.36|11796.36|11796.36|11796.36|11795.85|11795.85|0
1607426650000|2020-12-08 11:24:10|11796.53|11796.53|11797.21|11797.21|11797.35|11797.35|11796.53|11796.53|0
1607426660000|2020-12-08 11:24:20|11798.37|11798.37|11799.16|11799.16|11799.16|11799.16|11798.37|11798.37|0
1607426680000|2020-12-08 11:24:40|11799.43|11799.43|11799.56|11799.56|11799.56|11799.56|11799.43|11799.43|0
1607426690000|2020-12-08 11:24:50|11799.83|11799.83|11799.81|11799.81|11799.89|11799.89|11799.81|11799.81|0
1607426700000|2020-12-08 11:25:00|11799.69|11799.69|11799.72|11799.72|11799.95|11799.95|11799.52|11799.52|0
1607426710000|2020-12-08 11:25:10|11799.89|11799.89|11799.55|11799.55|11799.89|11799.89|11799.55|11799.55|0
1607426720000|2020-12-08 11:25:20|11798.73|11798.73|11798.73|11798.73|11798.73|11798.73|11798.73|11798.73|0
1607426730000|2020-12-08 11:25:30|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|0
1607426740000|2020-12-08 11:25:40|11799.65|11799.65|11798.82|11798.82|11799.65|11799.65|11798.82|11798.82|0
1607426750000|2020-12-08 11:25:50|11799.3|11799.3|11799.3|11799.3|11799.3|11799.3|11799.3|11799.3|0
1607426770000|2020-12-08 11:26:10|11799.59|11799.59|11800.22|11800.22|11800.22|11800.22|11799.59|11799.59|0
1607426780000|2020-12-08 11:26:20|11800.09|11800.09|11801.15|11801.15|11801.15|11801.15|11800.09|11800.09|0
1607426790000|2020-12-08 11:26:30|11801.67|11801.67|11802.06|11802.06|11802.19|11802.19|11801.67|11801.67|0
1607426800000|2020-12-08 11:26:40|11802.53|11802.53|11802.06|11802.06|11802.53|11802.53|11802.06|11802.06|0
1607426820000|2020-12-08 11:27:00|11802.29|11802.29|11803.68|11803.68|11803.68|11803.68|11802.04|11802.04|0
1607426830000|2020-12-08 11:27:10|11803.94|11803.94|11803.94|11803.94|11803.94|11803.94|11803.81|11803.81|0
1607426840000|2020-12-08 11:27:20|11804.01|11804.01|11804.01|11804.01|11804.18|11804.18|11803.84|11803.84|0
1607426850000|2020-12-08 11:27:30|11804.63|11804.63|11805.25|11805.25|11805.25|11805.25|11804.63|11804.63|0
1607426860000|2020-12-08 11:27:40|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|0
1607426910000|2020-12-08 11:28:30|11804.53|11804.53|11804.53|11804.53|11804.53|11804.53|11804.53|11804.53|0
1607426920000|2020-12-08 11:28:40|11804.63|11804.63|11804.44|11804.44|11804.63|11804.63|11804.44|11804.44|0
1607426930000|2020-12-08 11:28:50|11804.34|11804.34|11804.24|11804.24|11804.34|11804.34|11804.24|11804.24|0
1607426960000|2020-12-08 11:29:20|11804.15|11804.15|11803.93|11803.93|11804.15|11804.15|11803.93|11803.93|0
1607426980000|2020-12-08 11:29:40|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|0
1607426990000|2020-12-08 11:29:50|11804.51|11804.51|11806.16|11806.16|11806.16|11806.16|11804.51|11804.51|0
1607427000000|2020-12-08 11:30:00|11806.67|11806.67|11806.67|11806.67|11806.67|11806.67|11806.67|11806.67|0
1607427010000|2020-12-08 11:30:10|11806.18|11806.18|11806.18|11806.18|11806.18|11806.18|11806.11|11806.11|0
1607427020000|2020-12-08 11:30:20|11806.54|11806.54|11806.54|11806.54|11806.54|11806.54|11806.54|11806.54|0
1607427050000|2020-12-08 11:30:50|11807.37|11807.37|11807.37|11807.37|11807.37|11807.37|11807.37|11807.37|0
1607427060000|2020-12-08 11:31:00|11809.01|11809.01|11809.01|11809.01|11809.01|11809.01|11809.01|11809.01|0
1607427080000|2020-12-08 11:31:20|11808.5|11808.5|11808.5|11808.5|11808.5|11808.5|11808.5|11808.5|0
1607427090000|2020-12-08 11:31:30|11808.59|11808.59|11808.59|11808.59|11808.59|11808.59|11808.59|11808.59|0
1607427100000|2020-12-08 11:31:40|11808.71|11808.71|11807.06|11807.06|11808.71|11808.71|11807.06|11807.06|0
1607427120000|2020-12-08 11:32:00|11806.87|11806.87|11806.87|11806.87|11806.87|11806.87|11806.87|11806.87|0
1607427130000|2020-12-08 11:32:10|11806.97|11806.97|11806.8|11806.8|11806.97|11806.97|11806.73|11806.73|0
1607427140000|2020-12-08 11:32:20|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|0
1607427150000|2020-12-08 11:32:30|11807.43|11807.43|11807.43|11807.43|11807.52|11807.52|11807.43|11807.43|0
1607427160000|2020-12-08 11:32:40|11808.09|11808.09|11807.75|11807.75|11808.09|11808.09|11807.75|11807.75|0
1607427190000|2020-12-08 11:33:10|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|0
1607427200000|2020-12-08 11:33:20|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|0
1607427210000|2020-12-08 11:33:30|11807.1|11807.1|11807.48|11807.48|11807.48|11807.48|11807.1|11807.1|0
1607427220000|2020-12-08 11:33:40|11807.36|11807.36|11806.27|11806.27|11807.36|11807.36|11805.96|11805.96|0
1607427230000|2020-12-08 11:33:50|11806.13|11806.13|11806.23|11806.23|11806.23|11806.23|11806.13|11806.13|0
1607427240000|2020-12-08 11:34:00|11806.47|11806.47|11806.47|11806.47|11806.47|11806.47|11806.47|11806.47|0
1607427250000|2020-12-08 11:34:10|11806.58|11806.58|11806.22|11806.22|11806.58|11806.58|11806.22|11806.22|0
1607427260000|2020-12-08 11:34:20|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|11806.12|0
1607427270000|2020-12-08 11:34:30|11805.66|11805.66|11805.66|11805.66|11805.66|11805.66|11805.66|11805.66|0
1607427280000|2020-12-08 11:34:40|11805.9|11805.9|11809.26|11809.26|11809.26|11809.26|11805.9|11805.9|0
1607427290000|2020-12-08 11:34:50|11809.49|11809.49|11809.37|11809.37|11809.49|11809.49|11809.37|11809.37|0
1607427300000|2020-12-08 11:35:00|11809.51|11809.51|11809.84|11809.84|11809.84|11809.84|11809.51|11809.51|0
1607427330000|2020-12-08 11:35:30|11809.98|11809.98|11809.91|11809.91|11809.98|11809.98|11809.91|11809.91|0
1607427340000|2020-12-08 11:35:40|11810.01|11810.01|11809.91|11809.91|11810.01|11810.01|11809.91|11809.91|0
1607427350000|2020-12-08 11:35:50|11810.26|11810.26|11810.26|11810.26|11810.26|11810.26|11810.26|11810.26|0
1607427360000|2020-12-08 11:36:00|11811.08|11811.08|11813.55|11813.55|11813.55|11813.55|11811.08|11811.08|0
1607427370000|2020-12-08 11:36:10|11813.43|11813.43|11813.23|11813.23|11813.43|11813.43|11813.23|11813.23|0
1607427380000|2020-12-08 11:36:20|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|11813.35|0
1607427390000|2020-12-08 11:36:30|11813.62|11813.62|11813.86|11813.86|11813.86|11813.86|11813.62|11813.62|0
1607427440000|2020-12-08 11:37:20|11813.69|11813.69|11813.86|11813.86|11813.86|11813.86|11813.69|11813.69|0
1607427470000|2020-12-08 11:37:50|11813.72|11813.72|11813.72|11813.72|11813.72|11813.72|11813.72|11813.72|0
1607427480000|2020-12-08 11:38:00|11813.38|11813.38|11813.38|11813.38|11813.38|11813.38|11813.38|11813.38|0
1607427490000|2020-12-08 11:38:10|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|0
1607427500000|2020-12-08 11:38:20|11813.38|11813.38|11811.73|11811.73|11813.38|11813.38|11811.73|11811.73|0
1607427510000|2020-12-08 11:38:30|11811.11|11811.11|11810.41|11810.41|11811.11|11811.11|11810.41|11810.41|0
1607427520000|2020-12-08 11:38:40|11809.59|11809.59|11809.5|11809.5|11809.73|11809.73|11809.5|11809.5|0
1607427530000|2020-12-08 11:38:50|11809.35|11809.35|11809.35|11809.35|11809.35|11809.35|11809.35|11809.35|0
1607427550000|2020-12-08 11:39:10|11809.47|11809.47|11809.47|11809.47|11809.47|11809.47|11809.47|11809.47|0
1607427560000|2020-12-08 11:39:20|11809.17|11809.17|11809.17|11809.17|11809.17|11809.17|11809.17|11809.17|0
1607427570000|2020-12-08 11:39:30|11808.88|11808.88|11809.17|11809.17|11809.17|11809.17|11808.88|11808.88|0
1607427580000|2020-12-08 11:39:40|11808.98|11808.98|11808.98|11808.98|11808.98|11808.98|11808.98|11808.98|0
1607427590000|2020-12-08 11:39:50|11808.86|11808.86|11808.4|11808.4|11808.86|11808.86|11808.03|11808.03|0
1607427600000|2020-12-08 11:40:00|11807.77|11807.77|11807.77|11807.77|11807.77|11807.77|11807.77|11807.77|0
1607427610000|2020-12-08 11:40:10|11807.55|11807.55|11807.55|11807.55|11807.55|11807.55|11807.55|11807.55|0
1607427640000|2020-12-08 11:40:40|11807.35|11807.35|11807.35|11807.35|11807.35|11807.35|11807.35|11807.35|0
1607427660000|2020-12-08 11:41:00|11807.26|11807.26|11807.01|11807.01|11807.26|11807.26|11807.01|11807.01|0
1607427670000|2020-12-08 11:41:10|11807.64|11807.64|11807.62|11807.62|11807.93|11807.93|11807.62|11807.62|0
1607427710000|2020-12-08 11:41:50|11807.5|11807.5|11807|11807|11807.5|11807.5|11807|11807|0
1607427730000|2020-12-08 11:42:10|11806.8|11806.8|11806.57|11806.57|11806.93|11806.93|11806.57|11806.57|0
1607427740000|2020-12-08 11:42:20|11806.86|11806.86|11806.86|11806.86|11806.86|11806.86|11806.86|11806.86|0
1607427760000|2020-12-08 11:42:40|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|0
1607427770000|2020-12-08 11:42:50|11806.7|11806.7|11804.23|11804.23|11806.7|11806.7|11803.41|11803.41|0
1607427790000|2020-12-08 11:43:10|11803.94|11803.94|11803.34|11803.34|11803.94|11803.94|11803.34|11803.34|0
1607427800000|2020-12-08 11:43:20|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|0
1607427810000|2020-12-08 11:43:30|11803.11|11803.11|11802.69|11802.69|11803.11|11803.11|11802.69|11802.69|0
1607427820000|2020-12-08 11:43:40|11802.62|11802.62|11802.53|11802.53|11802.62|11802.62|11802.53|11802.53|0
1607427840000|2020-12-08 11:44:00|11800.88|11800.88|11801.08|11801.08|11801.7|11801.7|11800.88|11800.88|0
1607427850000|2020-12-08 11:44:10|11800.45|11800.45|11801.08|11801.08|11801.08|11801.08|11800.45|11800.45|0
1607427860000|2020-12-08 11:44:20|11800.94|11800.94|11800.36|11800.36|11800.94|11800.94|11800.36|11800.36|0
1607427870000|2020-12-08 11:44:30|11800.21|11800.21|11800.21|11800.21|11800.21|11800.21|11800.02|11800.02|0
1607427880000|2020-12-08 11:44:40|11799.74|11799.74|11799.23|11799.23|11800.14|11800.14|11799.23|11799.23|0
1607427890000|2020-12-08 11:44:50|11798.41|11798.41|11797.93|11797.93|11798.41|11798.41|11797.93|11797.93|0
1607427900000|2020-12-08 11:45:00|11798.55|11798.55|11798.26|11798.26|11798.55|11798.55|11798.26|11798.26|0
1607427910000|2020-12-08 11:45:10|11798.5|11798.5|11800.97|11800.97|11800.97|11800.97|11798.5|11798.5|0
1607427920000|2020-12-08 11:45:20|11801.79|11801.79|11802.41|11802.41|11802.41|11802.41|11801.79|11801.79|0
1607427930000|2020-12-08 11:45:30|11802.24|11802.24|11802.13|11802.13|11802.24|11802.24|11802.13|11802.13|0
1607427940000|2020-12-08 11:45:40|11802.24|11802.24|11801.42|11801.42|11802.24|11802.24|11801.42|11801.42|0
1607427990000|2020-12-08 11:46:30|11800.8|11800.8|11800.07|11800.07|11800.8|11800.8|11800.07|11800.07|0
1607428010000|2020-12-08 11:46:50|11797.6|11797.6|11797.6|11797.6|11797.6|11797.6|11797.6|11797.6|0
1607428030000|2020-12-08 11:47:10|11797.78|11797.78|11797.6|11797.6|11797.78|11797.78|11797.6|11797.6|0
1607428040000|2020-12-08 11:47:20|11797.22|11797.22|11797.3|11797.3|11797.3|11797.3|11797.22|11797.22|0
1607428050000|2020-12-08 11:47:30|11797.22|11797.22|11797.22|11797.22|11797.22|11797.22|11797.22|11797.22|0
1607428070000|2020-12-08 11:47:50|11797.39|11797.39|11797.39|11797.39|11797.39|11797.39|11797.39|11797.39|0
1607428090000|2020-12-08 11:48:10|11798.22|11798.22|11798.22|11798.22|11798.22|11798.22|11798.22|11798.22|0
1607428110000|2020-12-08 11:48:30|11798.05|11798.05|11798.05|11798.05|11798.05|11798.05|11798.05|11798.05|0
1607428130000|2020-12-08 11:48:50|11797.98|11797.98|11797.98|11797.98|11797.98|11797.98|11797.98|11797.98|0
1607428140000|2020-12-08 11:49:00|11798.17|11798.17|11798.17|11798.17|11798.17|11798.17|11798.17|11798.17|0
1607428150000|2020-12-08 11:49:10|11797.98|11797.98|11796.27|11796.27|11797.98|11797.98|11796.27|11796.27|0
1607428160000|2020-12-08 11:49:20|11795.98|11795.98|11796.73|11796.73|11796.73|11796.73|11795.83|11795.83|0
1607428170000|2020-12-08 11:49:30|11796.37|11796.37|11795.93|11795.93|11796.37|11796.37|11795.93|11795.93|0
1607428180000|2020-12-08 11:49:40|11795.64|11795.64|11795.64|11795.64|11795.64|11795.64|11795.64|11795.64|0
1607428190000|2020-12-08 11:49:50|11795.4|11795.4|11795.28|11795.28|11795.4|11795.4|11795.28|11795.28|0
1607428200000|2020-12-08 11:50:00|11795.56|11795.56|11795.56|11795.56|11795.56|11795.56|11795.49|11795.49|0
1607428210000|2020-12-08 11:50:10|11795.49|11795.49|11795.83|11795.83|11795.83|11795.83|11795.49|11795.49|0
1607428220000|2020-12-08 11:50:20|11795.13|11795.13|11795.13|11795.13|11795.13|11795.13|11795.13|11795.13|0
1607428250000|2020-12-08 11:50:50|11794.94|11794.94|11794.87|11794.87|11794.94|11794.94|11794.87|11794.87|0
1607428260000|2020-12-08 11:51:00|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|11794.79|0
1607428290000|2020-12-08 11:51:30|11793.97|11793.97|11793.97|11793.97|11793.97|11793.97|11793.97|11793.97|0
1607428300000|2020-12-08 11:51:40|11794.12|11794.12|11793.54|11793.54|11794.12|11794.12|11793.54|11793.54|0
1607428310000|2020-12-08 11:51:50|11793.63|11793.63|11792.81|11792.81|11793.63|11793.63|11792.81|11792.81|0
1607428320000|2020-12-08 11:52:00|11793.63|11793.63|11794.66|11794.66|11794.66|11794.66|11793.01|11793.01|0
1607428330000|2020-12-08 11:52:10|11794.8|11794.8|11795.39|11795.39|11795.39|11795.39|11794.8|11794.8|0
1607428340000|2020-12-08 11:52:20|11795.58|11795.58|11795.58|11795.58|11795.58|11795.58|11795.58|11795.58|0
1607428350000|2020-12-08 11:52:30|11795.65|11795.65|11795.65|11795.65|11795.65|11795.65|11795.65|11795.65|0
1607428380000|2020-12-08 11:53:00|11795.36|11795.36|11795.88|11795.88|11795.88|11795.88|11795.36|11795.36|0
1607428450000|2020-12-08 11:54:10|11797.13|11797.13|11797.2|11797.2|11797.2|11797.2|11797.13|11797.13|0
1607428460000|2020-12-08 11:54:20|11797.27|11797.27|11797.27|11797.27|11797.27|11797.27|11797.27|11797.27|0
1607428470000|2020-12-08 11:54:30|11799.74|11799.74|11798.91|11798.91|11799.74|11799.74|11798.91|11798.91|0
1607428480000|2020-12-08 11:54:40|11800.56|11800.56|11800.79|11800.79|11800.79|11800.79|11800.56|11800.56|0
1607428490000|2020-12-08 11:54:50|11800.91|11800.91|11800.79|11800.79|11800.91|11800.91|11800.79|11800.79|0
1607428500000|2020-12-08 11:55:00|11800.91|11800.91|11800.72|11800.72|11801.1|11801.1|11800.72|11800.72|0
1607428510000|2020-12-08 11:55:10|11799.9|11799.9|11800.72|11800.72|11800.72|11800.72|11799.9|11799.9|0
1607428520000|2020-12-08 11:55:20|11801.35|11801.35|11803.06|11803.06|11803.06|11803.06|11800.1|11800.1|0
1607428530000|2020-12-08 11:55:30|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|0
1607428540000|2020-12-08 11:55:40|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|0
1607428560000|2020-12-08 11:56:00|11803.84|11803.84|11804.02|11804.02|11804.02|11804.02|11803.84|11803.84|0
1607428570000|2020-12-08 11:56:10|11803.68|11803.68|11803.06|11803.06|11803.68|11803.68|11803.06|11803.06|0
1607428590000|2020-12-08 11:56:30|11804.31|11804.31|11806.78|11806.78|11806.78|11806.78|11804.31|11804.31|0
1607428600000|2020-12-08 11:56:40|11807.4|11807.4|11807.4|11807.4|11807.4|11807.4|11807.4|11807.4|0
1607428650000|2020-12-08 11:57:30|11807.47|11807.47|11807.6|11807.6|11807.6|11807.6|11807.47|11807.47|0
1607428670000|2020-12-08 11:57:50|11807.27|11807.27|11808.05|11808.05|11808.05|11808.05|11807.27|11807.27|0
1607428680000|2020-12-08 11:58:00|11808.88|11808.88|11808.88|11808.88|11808.88|11808.88|11808.88|11808.88|0
1607428690000|2020-12-08 11:58:10|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|11809.07|0
1607428700000|2020-12-08 11:58:20|11808.79|11808.79|11808.79|11808.79|11808.79|11808.79|11808.79|11808.79|0
1607428730000|2020-12-08 11:58:50|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|0
1607428740000|2020-12-08 11:59:00|11807.34|11807.34|11806.35|11806.35|11807.34|11807.34|11805.52|11805.52|0
1607428750000|2020-12-08 11:59:10|11805.88|11805.88|11804.35|11804.35|11805.88|11805.88|11804.35|11804.35|0
1607428760000|2020-12-08 11:59:20|11804.21|11804.21|11803.4|11803.4|11804.21|11804.21|11803.4|11803.4|0
1607428770000|2020-12-08 11:59:30|11802.57|11802.57|11802.74|11802.74|11802.74|11802.74|11802.57|11802.57|0
1607428800000|2020-12-08 12:00:00|11802.98|11802.98|11801.11|11801.11|11803.1|11803.1|11801.11|11801.11|0
1607428810000|2020-12-08 12:00:10|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|0
1607428820000|2020-12-08 12:00:20|11801.28|11801.28|11801.28|11801.28|11801.28|11801.28|11801.28|11801.28|0
1607428830000|2020-12-08 12:00:30|11800.66|11800.66|11800.66|11800.66|11800.66|11800.66|11800.66|11800.66|0
1607428840000|2020-12-08 12:00:40|11800.32|11800.32|11800.09|11800.09|11800.32|11800.32|11800.09|11800.09|0
1607428850000|2020-12-08 12:00:50|11799.9|11799.9|11799.9|11799.9|11799.9|11799.9|11799.9|11799.9|0
1607428860000|2020-12-08 12:01:00|11799.63|11799.63|11799.24|11799.24|11799.63|11799.63|11799.24|11799.24|0
1607428890000|2020-12-08 12:01:30|11799.1|11799.1|11798.98|11798.98|11799.1|11799.1|11798.98|11798.98|0
1607428900000|2020-12-08 12:01:40|11798.81|11798.81|11797.04|11797.04|11798.81|11798.81|11797.04|11797.04|0
1607428910000|2020-12-08 12:01:50|11797.16|11797.16|11797.28|11797.28|11797.28|11797.28|11797.16|11797.16|0
1607428920000|2020-12-08 12:02:00|11797.13|11797.13|11797.37|11797.37|11797.37|11797.37|11797.13|11797.13|0
1607428930000|2020-12-08 12:02:10|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|0
1607428940000|2020-12-08 12:02:20|11797.62|11797.62|11799.08|11799.08|11799.08|11799.08|11797.62|11797.62|0
1607428970000|2020-12-08 12:02:50|11798.99|11798.99|11799.08|11799.08|11799.08|11799.08|11798.99|11798.99|0
1607428980000|2020-12-08 12:03:00|11798.99|11798.99|11800.52|11800.52|11800.64|11800.64|11798.99|11798.99|0
1607428990000|2020-12-08 12:03:10|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|0
1607429010000|2020-12-08 12:03:30|11800.11|11800.11|11800.35|11800.35|11800.35|11800.35|11800.11|11800.11|0
1607429020000|2020-12-08 12:03:40|11800.64|11800.64|11801.93|11801.93|11801.93|11801.93|11800.64|11800.64|0
1607429030000|2020-12-08 12:03:50|11801.7|11801.7|11802.52|11802.52|11802.52|11802.52|11801.7|11801.7|0
1607429050000|2020-12-08 12:04:10|11802.75|11802.75|11802.99|11802.99|11802.99|11802.99|11802.75|11802.75|0
1607429070000|2020-12-08 12:04:30|11803.18|11803.18|11803.47|11803.47|11803.47|11803.47|11803.18|11803.18|0
1607429080000|2020-12-08 12:04:40|11803.23|11803.23|11803.23|11803.23|11803.23|11803.23|11803.23|11803.23|0
1607429110000|2020-12-08 12:05:10|11802.41|11802.41|11800.03|11800.03|11802.41|11802.41|11800.03|11800.03|0
1607429120000|2020-12-08 12:05:20|11800.2|11800.2|11800.2|11800.2|11800.2|11800.2|11800.2|11800.2|0
1607429130000|2020-12-08 12:05:30|11800.34|11800.34|11800.13|11800.13|11800.42|11800.42|11800.13|11800.13|0
1607429160000|2020-12-08 12:06:00|11799.98|11799.98|11800.46|11800.46|11800.46|11800.46|11799.83|11799.83|0
1607429170000|2020-12-08 12:06:10|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|0
1607429190000|2020-12-08 12:06:30|11800|11800|11800|11800|11800|11800|11800|11800|0
1607429200000|2020-12-08 12:06:40|11800.09|11800.09|11800.09|11800.09|11800.09|11800.09|11800.09|11800.09|0
1607429230000|2020-12-08 12:07:10|11800.29|11800.29|11800.29|11800.29|11800.29|11800.29|11800.29|11800.29|0
1607429280000|2020-12-08 12:08:00|11801.11|11801.11|11801.21|11801.21|11801.21|11801.21|11801.11|11801.11|0
1607429290000|2020-12-08 12:08:10|11801.38|11801.38|11802.52|11802.52|11802.52|11802.52|11801.38|11801.38|0
1607429310000|2020-12-08 12:08:30|11802.37|11802.37|11803.12|11803.12|11803.27|11803.27|11802.37|11802.37|0
1607429320000|2020-12-08 12:08:40|11803|11803|11802.44|11802.44|11803|11803|11802.44|11802.44|0
1607429360000|2020-12-08 12:09:20|11801.62|11801.62|11801.28|11801.28|11801.62|11801.62|11801.28|11801.28|0
1607429370000|2020-12-08 12:09:30|11800.99|11800.99|11800.99|11800.99|11800.99|11800.99|11800.99|11800.99|0
1607429390000|2020-12-08 12:09:50|11800.84|11800.84|11800.84|11800.84|11800.84|11800.84|11800.84|11800.84|0
1607429400000|2020-12-08 12:10:00|11800.99|11800.99|11800.99|11800.99|11800.99|11800.99|11800.99|11800.99|0
1607429430000|2020-12-08 12:10:30|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|0
1607429440000|2020-12-08 12:10:40|11800.88|11800.88|11800.62|11800.62|11800.88|11800.88|11800.62|11800.62|0
1607429470000|2020-12-08 12:11:10|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|0
1607429490000|2020-12-08 12:11:30|11800.59|11800.59|11800.59|11800.59|11800.59|11800.59|11800.59|11800.59|0
1607429510000|2020-12-08 12:11:50|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|0
1607429520000|2020-12-08 12:12:00|11799.57|11799.57|11799.57|11799.57|11799.57|11799.57|11799.57|11799.57|0
1607429530000|2020-12-08 12:12:10|11799.86|11799.86|11799.69|11799.69|11799.86|11799.86|11799.69|11799.69|0
1607429550000|2020-12-08 12:12:30|11799.52|11799.52|11798.75|11798.75|11799.52|11799.52|11798.75|11798.75|0
1607429560000|2020-12-08 12:12:40|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|11798.62|0
1607429580000|2020-12-08 12:13:00|11797.79|11797.79|11798.37|11798.37|11798.37|11798.37|11797.79|11797.79|0
1607429590000|2020-12-08 12:13:10|11798.99|11798.99|11798.99|11798.99|11798.99|11798.99|11798.99|11798.99|0
1607429610000|2020-12-08 12:13:30|11799.28|11799.28|11799.58|11799.58|11799.58|11799.58|11799.28|11799.28|0
1607429630000|2020-12-08 12:13:50|11799.21|11799.21|11798.39|11798.39|11799.21|11799.21|11798.39|11798.39|0
1607429640000|2020-12-08 12:14:00|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|0
1607429670000|2020-12-08 12:14:30|11798.64|11798.64|11798.64|11798.64|11798.74|11798.74|11798.64|11798.64|0
1607429680000|2020-12-08 12:14:40|11800.28|11800.28|11800.28|11800.28|11800.28|11800.28|11800.28|11800.28|0
1607429690000|2020-12-08 12:14:50|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|0
1607429700000|2020-12-08 12:15:00|11800.28|11800.28|11800.28|11800.28|11800.28|11800.28|11800.28|11800.28|0
1607429710000|2020-12-08 12:15:10|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|0
1607429730000|2020-12-08 12:15:30|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|0
1607429760000|2020-12-08 12:16:00|11799.8|11799.8|11799.8|11799.8|11799.8|11799.8|11799.8|11799.8|0
1607429780000|2020-12-08 12:16:20|11800.09|11800.09|11800.09|11800.09|11800.09|11800.09|11800.09|11800.09|0
1607429790000|2020-12-08 12:16:30|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|0
1607429800000|2020-12-08 12:16:40|11801.03|11801.03|11802.33|11802.33|11802.33|11802.33|11801.03|11801.03|0
1607429810000|2020-12-08 12:16:50|11802.39|11802.39|11802.75|11802.75|11802.75|11802.75|11802.39|11802.39|0
1607429820000|2020-12-08 12:17:00|11802.69|11802.69|11802.62|11802.62|11802.69|11802.69|11802.62|11802.62|0
1607429830000|2020-12-08 12:17:10|11802.55|11802.55|11801.53|11801.53|11802.55|11802.55|11801.53|11801.53|0
1607429840000|2020-12-08 12:17:20|11802.15|11802.15|11802.15|11802.15|11802.15|11802.15|11802.15|11802.15|0
1607429890000|2020-12-08 12:18:10|11802.54|11802.54|11802.76|11802.76|11802.76|11802.76|11802.54|11802.54|0
1607429900000|2020-12-08 12:18:20|11802.91|11802.91|11803.2|11803.2|11803.2|11803.2|11802.91|11802.91|0
1607429930000|2020-12-08 12:18:50|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|0
1607429990000|2020-12-08 12:19:50|11803.66|11803.66|11803.66|11803.66|11803.66|11803.66|11803.66|11803.66|0
1607430000000|2020-12-08 12:20:00|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|0
1607430010000|2020-12-08 12:20:10|11803.66|11803.66|11803.6|11803.6|11803.66|11803.66|11803.51|11803.51|0
1607430020000|2020-12-08 12:20:20|11803.43|11803.43|11803.83|11803.83|11803.83|11803.83|11803.43|11803.43|0
1607430040000|2020-12-08 12:20:40|11803.75|11803.75|11803.75|11803.75|11803.75|11803.75|11803.75|11803.75|0
1607430050000|2020-12-08 12:20:50|11804.57|11804.57|11803.75|11803.75|11804.57|11804.57|11802.92|11802.92|0
1607430060000|2020-12-08 12:21:00|11803.6|11803.6|11803.43|11803.43|11803.6|11803.6|11803.43|11803.43|0
1607430070000|2020-12-08 12:21:10|11803.14|11803.14|11803.14|11803.14|11803.14|11803.14|11803.14|11803.14|0
1607430080000|2020-12-08 12:21:20|11803.52|11803.52|11804.27|11804.27|11804.27|11804.27|11803.52|11803.52|0
1607430090000|2020-12-08 12:21:30|11804.46|11804.46|11804.46|11804.46|11804.46|11804.46|11804.46|11804.46|0
1607430100000|2020-12-08 12:21:40|11804.34|11804.34|11803.97|11803.97|11804.34|11804.34|11803.97|11803.97|0
1607430110000|2020-12-08 12:21:50|11803.59|11803.59|11802.92|11802.92|11803.59|11803.59|11802.92|11802.92|0
1607430120000|2020-12-08 12:22:00|11802.73|11802.73|11802.39|11802.39|11802.73|11802.73|11802.39|11802.39|0
1607430130000|2020-12-08 12:22:10|11802.04|11802.04|11801.92|11801.92|11802.04|11802.04|11801.92|11801.92|0
1607430150000|2020-12-08 12:22:30|11802.3|11802.3|11802.49|11802.49|11802.49|11802.49|11802.3|11802.3|0
1607430160000|2020-12-08 12:22:40|11802.11|11802.11|11802.11|11802.11|11802.11|11802.11|11802.11|11802.11|0
1607430180000|2020-12-08 12:23:00|11802.23|11802.23|11802.23|11802.23|11802.23|11802.23|11802.23|11802.23|0
1607430250000|2020-12-08 12:24:10|11802.32|11802.32|11802.35|11802.35|11802.61|11802.61|11802.27|11802.27|0
1607430260000|2020-12-08 12:24:20|11802.18|11802.18|11802.47|11802.47|11802.47|11802.47|11802.18|11802.18|0
1607430280000|2020-12-08 12:24:40|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|0
1607430300000|2020-12-08 12:25:00|11803.38|11803.38|11803.38|11803.38|11803.38|11803.38|11803.38|11803.38|0
1607430310000|2020-12-08 12:25:10|11803.09|11803.09|11802.8|11802.8|11803.09|11803.09|11802.8|11802.8|0
1607430320000|2020-12-08 12:25:20|11803.03|11803.03|11803.12|11803.12|11803.12|11803.12|11802.93|11802.93|0
1607430330000|2020-12-08 12:25:30|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|11802.83|0
1607430340000|2020-12-08 12:25:40|11803.13|11803.13|11799.01|11799.01|11803.13|11803.13|11799.01|11799.01|0
1607430350000|2020-12-08 12:25:50|11797.36|11797.36|11796.54|11796.54|11797.36|11797.36|11796.54|11796.54|0
1607430370000|2020-12-08 12:26:10|11796.17|11796.17|11794.53|11794.53|11796.17|11796.17|11794.53|11794.53|0
1607430380000|2020-12-08 12:26:20|11794.24|11794.24|11794.24|11794.24|11794.24|11794.24|11794.24|11794.24|0
1607430400000|2020-12-08 12:26:40|11794.53|11794.53|11794.53|11794.53|11794.53|11794.53|11794.53|11794.53|0
1607430420000|2020-12-08 12:27:00|11793.7|11793.7|11793.46|11793.46|11793.7|11793.7|11793.46|11793.46|0
1607430430000|2020-12-08 12:27:10|11793.4|11793.4|11794.49|11794.49|11794.49|11794.49|11793.4|11793.4|0
1607430440000|2020-12-08 12:27:20|11794.78|11794.78|11793.25|11793.25|11794.78|11794.78|11793.25|11793.25|0
1607430450000|2020-12-08 12:27:30|11792.43|11792.43|11792.77|11792.77|11792.77|11792.77|11792.43|11792.43|0
1607430460000|2020-12-08 12:27:40|11793.59|11793.59|11794.41|11794.41|11794.41|11794.41|11793.59|11793.59|0
1607430470000|2020-12-08 12:27:50|11794.33|11794.33|11794.33|11794.33|11794.33|11794.33|11794.33|11794.33|0
1607430480000|2020-12-08 12:28:00|11794.16|11794.16|11793.58|11793.58|11794.16|11794.16|11793.58|11793.58|0
1607430490000|2020-12-08 12:28:10|11793.41|11793.41|11793.41|11793.41|11793.41|11793.41|11793.41|11793.41|0
1607430500000|2020-12-08 12:28:20|11793.67|11793.67|11793.67|11793.67|11793.67|11793.67|11793.67|11793.67|0
1607430510000|2020-12-08 12:28:30|11792.84|11792.84|11792.84|11792.84|11792.84|11792.84|11792.84|11792.84|0
1607430520000|2020-12-08 12:28:40|11792.02|11792.02|11790.37|11790.37|11792.02|11792.02|11790.37|11790.37|0
1607430530000|2020-12-08 12:28:50|11790.2|11790.2|11790.2|11790.2|11790.2|11790.2|11790.2|11790.2|0
1607430540000|2020-12-08 12:29:00|11791.03|11791.03|11794.32|11794.32|11794.32|11794.32|11791.03|11791.03|0
1607430560000|2020-12-08 12:29:20|11794.71|11794.71|11794.89|11794.89|11794.89|11794.89|11794.71|11794.71|0
1607430570000|2020-12-08 12:29:30|11794.07|11794.07|11793.48|11793.48|11794.07|11794.07|11793.25|11793.25|0
1607430580000|2020-12-08 12:29:40|11793.6|11793.6|11793.96|11793.96|11794.09|11794.09|11793.6|11793.6|0
1607430590000|2020-12-08 12:29:50|11793.6|11793.6|11793.48|11793.48|11793.65|11793.65|11793.31|11793.31|0
1607430600000|2020-12-08 12:30:00|11793.41|11793.41|11793.41|11793.41|11793.41|11793.41|11793.41|11793.41|0
1607430610000|2020-12-08 12:30:10|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|11793.24|0
1607430620000|2020-12-08 12:30:20|11793.14|11793.14|11793.14|11793.14|11793.14|11793.14|11793.14|11793.14|0
1607430660000|2020-12-08 12:31:00|11792.52|11792.52|11793.89|11793.89|11793.89|11793.89|11792.52|11792.52|0
1607430670000|2020-12-08 12:31:10|11793.66|11793.66|11794.05|11794.05|11794.05|11794.05|11793.66|11793.66|0
1607430680000|2020-12-08 12:31:20|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|0
1607430690000|2020-12-08 12:31:30|11794.61|11794.61|11794.61|11794.61|11794.61|11794.61|11794.61|11794.61|0
1607430700000|2020-12-08 12:31:40|11794.97|11794.97|11794.97|11794.97|11794.97|11794.97|11794.97|11794.97|0
1607430710000|2020-12-08 12:31:50|11795.26|11795.26|11795.03|11795.03|11795.26|11795.26|11794.56|11794.56|0
1607430720000|2020-12-08 12:32:00|11794.56|11794.56|11794.32|11794.32|11794.56|11794.56|11794.09|11794.09|0
1607430730000|2020-12-08 12:32:10|11794.49|11794.49|11794.32|11794.32|11794.49|11794.49|11794.18|11794.18|0
1607430740000|2020-12-08 12:32:20|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|0
1607430760000|2020-12-08 12:32:40|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|11794.32|0
1607430780000|2020-12-08 12:33:00|11794.44|11794.44|11794.56|11794.56|11794.56|11794.56|11794.44|11794.44|0
1607430800000|2020-12-08 12:33:20|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|0
1607430810000|2020-12-08 12:33:30|11794.69|11794.69|11794.69|11794.69|11794.69|11794.69|11794.69|11794.69|0
1607430820000|2020-12-08 12:33:40|11795.31|11795.31|11796.56|11796.56|11796.56|11796.56|11795.31|11795.31|0
1607430830000|2020-12-08 12:33:50|11798.2|11798.2|11799.14|11799.14|11799.14|11799.14|11798.2|11798.2|0
1607430840000|2020-12-08 12:34:00|11799.97|11799.97|11799.28|11799.28|11799.97|11799.97|11799.16|11799.16|0
1607430860000|2020-12-08 12:34:20|11800.1|11800.1|11800.68|11800.68|11800.97|11800.97|11800.1|11800.1|0
1607430880000|2020-12-08 12:34:40|11800.77|11800.77|11801.12|11801.12|11801.12|11801.12|11800.68|11800.68|0
1607430890000|2020-12-08 12:34:50|11801.23|11801.23|11802.57|11802.57|11802.57|11802.57|11801.23|11801.23|0
1607430900000|2020-12-08 12:35:00|11802.69|11802.69|11802.09|11802.09|11803.25|11803.25|11802.09|11802.09|0
1607430910000|2020-12-08 12:35:10|11802.52|11802.52|11801.28|11801.28|11802.52|11802.52|11801.28|11801.28|0
1607430920000|2020-12-08 12:35:20|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|0
1607430930000|2020-12-08 12:35:30|11800.57|11800.57|11800.93|11800.93|11800.93|11800.93|11800.57|11800.57|0
1607430940000|2020-12-08 12:35:40|11800.76|11800.76|11800.68|11800.68|11800.76|11800.76|11800.68|11800.68|0
1607430950000|2020-12-08 12:35:50|11800.5|11800.5|11802.01|11802.01|11802.01|11802.01|11800.37|11800.37|0
1607430960000|2020-12-08 12:36:00|11801.61|11801.61|11801.28|11801.28|11801.61|11801.61|11801.28|11801.28|0
1607430970000|2020-12-08 12:36:10|11801.4|11801.4|11802.84|11802.84|11802.84|11802.84|11801.4|11801.4|0
1607430990000|2020-12-08 12:36:30|11802.22|11802.22|11802.34|11802.34|11802.34|11802.34|11802.22|11802.22|0
1607431000000|2020-12-08 12:36:40|11801.71|11801.71|11801.71|11801.71|11801.71|11801.71|11801.71|11801.71|0
1607431020000|2020-12-08 12:37:00|11802.65|11802.65|11802.89|11802.89|11802.89|11802.89|11802.65|11802.65|0
1607431030000|2020-12-08 12:37:10|11802.6|11802.6|11802.23|11802.23|11802.6|11802.6|11802.23|11802.23|0
1607431040000|2020-12-08 12:37:20|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|11801.4|0
1607431060000|2020-12-08 12:37:40|11800.93|11800.93|11800.93|11800.93|11800.93|11800.93|11800.93|11800.93|0
1607431070000|2020-12-08 12:37:50|11800.7|11800.7|11800.87|11800.87|11800.87|11800.87|11800.7|11800.7|0
1607431080000|2020-12-08 12:38:00|11801.69|11801.69|11801.69|11801.69|11801.69|11801.69|11801.69|11801.69|0
1607431100000|2020-12-08 12:38:20|11802.52|11802.52|11802.52|11802.52|11802.52|11802.52|11802.52|11802.52|0
1607431130000|2020-12-08 12:38:50|11802.69|11802.69|11801.21|11801.21|11803.05|11803.05|11801.21|11801.21|0
1607431140000|2020-12-08 12:39:00|11801.78|11801.78|11801.31|11801.31|11801.78|11801.78|11801.31|11801.31|0
1607431150000|2020-12-08 12:39:10|11801.78|11801.78|11802.48|11802.48|11802.48|11802.48|11801.78|11801.78|0
1607431170000|2020-12-08 12:39:30|11802.72|11802.72|11802.83|11802.83|11802.83|11802.83|11802.72|11802.72|0
1607431180000|2020-12-08 12:39:40|11803.07|11803.07|11803.07|11803.07|11803.07|11803.07|11803.07|11803.07|0
1607431190000|2020-12-08 12:39:50|11803.8|11803.8|11803.8|11803.8|11803.8|11803.8|11803.8|11803.8|0
1607431230000|2020-12-08 12:40:30|11802.97|11802.97|11803.63|11803.63|11804.45|11804.45|11802.97|11802.97|0
1607431250000|2020-12-08 12:40:50|11804.25|11804.25|11805.07|11805.07|11805.07|11805.07|11804.25|11804.25|0
1607431260000|2020-12-08 12:41:00|11805.19|11805.19|11805.87|11805.87|11805.87|11805.87|11805.19|11805.19|0
1607431270000|2020-12-08 12:41:10|11806.01|11806.01|11806.78|11806.78|11806.91|11806.91|11806.01|11806.01|0
1607431280000|2020-12-08 12:41:20|11806.16|11806.16|11806.16|11806.16|11806.16|11806.16|11806.16|11806.16|0
1607431290000|2020-12-08 12:41:30|11806.78|11806.78|11806.78|11806.78|11806.78|11806.78|11806.78|11806.78|0
1607431300000|2020-12-08 12:41:40|11806.68|11806.68|11806.68|11806.68|11806.68|11806.68|11806.68|11806.68|0
1607431320000|2020-12-08 12:42:00|11807.36|11807.36|11806.54|11806.54|11807.36|11807.36|11806.54|11806.54|0
1607431330000|2020-12-08 12:42:10|11807.36|11807.36|11808.57|11808.57|11808.57|11808.57|11807.36|11807.36|0
1607431350000|2020-12-08 12:42:30|11808.87|11808.87|11808.87|11808.87|11808.87|11808.87|11808.87|11808.87|0
1607431360000|2020-12-08 12:42:40|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|0
1607431380000|2020-12-08 12:43:00|11809.26|11809.26|11809.26|11809.26|11809.55|11809.55|11808.97|11808.97|0
1607431390000|2020-12-08 12:43:10|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|0
1607431400000|2020-12-08 12:43:20|11810.59|11810.59|11810.59|11810.59|11810.59|11810.59|11810.59|11810.59|0
1607431410000|2020-12-08 12:43:30|11810.95|11810.95|11810.95|11810.95|11810.95|11810.95|11810.95|11810.95|0
1607431420000|2020-12-08 12:43:40|11811.77|11811.77|11811.98|11811.98|11811.98|11811.98|11811.77|11811.77|0
1607431430000|2020-12-08 12:43:50|11811.35|11811.35|11811.23|11811.23|11811.47|11811.47|11811.23|11811.23|0
1607431440000|2020-12-08 12:44:00|11811.35|11811.35|11810.94|11810.94|11811.35|11811.35|11810.65|11810.65|0
1607431450000|2020-12-08 12:44:10|11811.03|11811.03|11810.67|11810.67|11811.03|11811.03|11810.67|11810.67|0
1607431460000|2020-12-08 12:44:20|11810.52|11810.52|11810.16|11810.16|11810.52|11810.52|11810.16|11810.16|0
1607431470000|2020-12-08 12:44:30|11810.28|11810.28|11810.64|11810.64|11810.64|11810.64|11810.28|11810.28|0
1607431480000|2020-12-08 12:44:40|11809.82|11809.82|11807.57|11807.57|11809.82|11809.82|11807.57|11807.57|0
1607431490000|2020-12-08 12:44:50|11806.84|11806.84|11806.34|11806.34|11806.96|11806.96|11806.34|11806.34|0
1607431500000|2020-12-08 12:45:00|11805.51|11805.51|11804.81|11804.81|11805.51|11805.51|11804.81|11804.81|0
1607431510000|2020-12-08 12:45:10|11804.19|11804.19|11805.13|11805.13|11805.25|11805.25|11804.19|11804.19|0
1607431520000|2020-12-08 12:45:20|11805.01|11805.01|11805.01|11805.01|11805.01|11805.01|11805.01|11805.01|0
1607431530000|2020-12-08 12:45:30|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|0
1607431550000|2020-12-08 12:45:50|11805.04|11805.04|11805.16|11805.16|11805.16|11805.16|11805.04|11805.04|0
1607431560000|2020-12-08 12:46:00|11805.78|11805.78|11805.78|11805.78|11805.78|11805.78|11805.78|11805.78|0
1607431580000|2020-12-08 12:46:20|11805.67|11805.67|11804.62|11804.62|11805.67|11805.67|11804.62|11804.62|0
1607431590000|2020-12-08 12:46:30|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|0
1607431600000|2020-12-08 12:46:40|11804.68|11804.68|11805.74|11805.74|11805.74|11805.74|11804.68|11804.68|0
1607431610000|2020-12-08 12:46:50|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|0
1607431630000|2020-12-08 12:47:10|11805.67|11805.67|11805.79|11805.79|11805.79|11805.79|11805.67|11805.67|0
1607431640000|2020-12-08 12:47:20|11805.98|11805.98|11805.98|11805.98|11805.98|11805.98|11805.98|11805.98|0
1607431650000|2020-12-08 12:47:30|11806.81|11806.81|11807.07|11807.07|11807.07|11807.07|11806.81|11806.81|0
1607431660000|2020-12-08 12:47:40|11807.9|11807.9|11808.36|11808.36|11808.36|11808.36|11807.9|11807.9|0
1607431670000|2020-12-08 12:47:50|11808.6|11808.6|11808.89|11808.89|11808.89|11808.89|11808.6|11808.6|0
1607431680000|2020-12-08 12:48:00|11809.51|11809.51|11808.89|11808.89|11809.51|11809.51|11808.89|11808.89|0
1607431690000|2020-12-08 12:48:10|11809.01|11809.01|11810.02|11810.02|11810.02|11810.02|11809.01|11809.01|0
1607431700000|2020-12-08 12:48:20|11810.25|11810.25|11812.25|11812.25|11812.25|11812.25|11809.78|11809.78|0
1607431710000|2020-12-08 12:48:30|11812.45|11812.45|11812.45|11812.45|11812.45|11812.45|11812.45|11812.45|0
1607431720000|2020-12-08 12:48:40|11812.21|11812.21|11812.21|11812.21|11812.21|11812.21|11812.21|11812.21|0
1607431740000|2020-12-08 12:49:00|11811.87|11811.87|11811.87|11811.87|11811.87|11811.87|11811.87|11811.87|0
1607431750000|2020-12-08 12:49:10|11811.4|11811.4|11811.47|11811.47|11811.6|11811.6|11811.4|11811.4|0
1607431760000|2020-12-08 12:49:20|11811.38|11811.38|11809.65|11809.65|11811.38|11811.38|11809.65|11809.65|0
1607431780000|2020-12-08 12:49:40|11809.29|11809.29|11809.29|11809.29|11809.29|11809.29|11809.29|11809.29|0
1607431790000|2020-12-08 12:49:50|11809.12|11809.12|11809.41|11809.41|11809.48|11809.48|11809.12|11809.12|0
1607431800000|2020-12-08 12:50:00|11809.53|11809.53|11807.89|11807.89|11809.53|11809.53|11807.89|11807.89|0
1607431810000|2020-12-08 12:50:10|11807.82|11807.82|11807.46|11807.46|11807.82|11807.82|11807.46|11807.46|0
1607431840000|2020-12-08 12:50:40|11807.12|11807.12|11807.12|11807.12|11807.12|11807.12|11807.12|11807.12|0
1607431850000|2020-12-08 12:50:50|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|0
1607431860000|2020-12-08 12:51:00|11807.03|11807.03|11804.96|11804.96|11807.03|11807.03|11804.96|11804.96|0
1607431870000|2020-12-08 12:51:10|11804.14|11804.14|11803.79|11803.79|11804.14|11804.14|11803.79|11803.79|0
1607431900000|2020-12-08 12:51:40|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|0
1607431910000|2020-12-08 12:51:50|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|0
1607431930000|2020-12-08 12:52:10|11805.09|11805.09|11805.09|11805.09|11805.09|11805.09|11805.09|11805.09|0
1607431950000|2020-12-08 12:52:30|11804.97|11804.97|11804.73|11804.73|11804.97|11804.97|11804.73|11804.73|0
1607431980000|2020-12-08 12:53:00|11805.35|11805.35|11805.35|11805.35|11805.35|11805.35|11805.35|11805.35|0
1607432010000|2020-12-08 12:53:30|11805.42|11805.42|11805.58|11805.58|11805.58|11805.58|11805.35|11805.35|0
1607432020000|2020-12-08 12:53:40|11805.22|11805.22|11806.99|11806.99|11806.99|11806.99|11805.12|11805.12|0
1607432030000|2020-12-08 12:53:50|11806.17|11806.17|11805.68|11805.68|11806.5|11806.5|11805.68|11805.68|0
1607432040000|2020-12-08 12:54:00|11804.03|11804.03|11805.06|11805.06|11805.06|11805.06|11803.04|11803.04|0
1607432050000|2020-12-08 12:54:10|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|0
1607432060000|2020-12-08 12:54:20|11803.88|11803.88|11803.88|11803.88|11803.88|11803.88|11803.88|11803.88|0
1607432080000|2020-12-08 12:54:40|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|0
1607432090000|2020-12-08 12:54:50|11802.63|11802.63|11803.25|11803.25|11803.25|11803.25|11802.63|11802.63|0
1607432110000|2020-12-08 12:55:10|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|0
1607432120000|2020-12-08 12:55:20|11802.6|11802.6|11802.6|11802.6|11802.6|11802.6|11802.6|11802.6|0
1607432130000|2020-12-08 12:55:30|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|0
1607432140000|2020-12-08 12:55:40|11802.13|11802.13|11802.95|11802.95|11802.95|11802.95|11802.13|11802.13|0
1607432150000|2020-12-08 12:55:50|11802.48|11802.48|11801.97|11801.97|11802.48|11802.48|11801.97|11801.97|0
1607432160000|2020-12-08 12:56:00|11802.31|11802.31|11802.31|11802.31|11802.31|11802.31|11802.31|11802.31|0
1607432180000|2020-12-08 12:56:20|11802.16|11802.16|11801.8|11801.8|11802.16|11802.16|11801.8|11801.8|0
1607432190000|2020-12-08 12:56:30|11801.68|11801.68|11801.8|11801.8|11801.8|11801.8|11801.68|11801.68|0
1607432210000|2020-12-08 12:56:50|11801.93|11801.93|11801.93|11801.93|11801.93|11801.93|11801.93|11801.93|0
1607432220000|2020-12-08 12:57:00|11801.11|11801.11|11799.46|11799.46|11801.11|11801.11|11799.46|11799.46|0
1607432230000|2020-12-08 12:57:10|11798.64|11798.64|11799.46|11799.46|11799.46|11799.46|11798.64|11798.64|0
1607432240000|2020-12-08 12:57:20|11799.33|11799.33|11798.97|11798.97|11799.33|11799.33|11798.97|11798.97|0
1607432260000|2020-12-08 12:57:40|11799.16|11799.16|11799.36|11799.36|11799.36|11799.36|11799.16|11799.16|0
1607432270000|2020-12-08 12:57:50|11799|11799|11799|11799|11799|11799|11799|11799|0
1607432280000|2020-12-08 12:58:00|11798.63|11798.63|11800.28|11800.28|11800.28|11800.28|11798.63|11798.63|0
1607432290000|2020-12-08 12:58:10|11801.1|11801.1|11801.1|11801.1|11801.1|11801.1|11801.1|11801.1|0
1607432300000|2020-12-08 12:58:20|11801.47|11801.47|11801.61|11801.61|11801.61|11801.61|11801.47|11801.47|0
1607432340000|2020-12-08 12:59:00|11801.44|11801.44|11801.44|11801.44|11801.44|11801.44|11801.44|11801.44|0
1607432360000|2020-12-08 12:59:20|11801.08|11801.08|11801.08|11801.08|11801.08|11801.08|11801.08|11801.08|0
1607432370000|2020-12-08 12:59:30|11801.44|11801.44|11802.07|11802.07|11802.07|11802.07|11801.44|11801.44|0
1607432380000|2020-12-08 12:59:40|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|0
1607432390000|2020-12-08 12:59:50|11801.51|11801.51|11801.9|11801.9|11801.9|11801.9|11801.27|11801.27|0
1607432400000|2020-12-08 13:00:00|11802.52|11802.52|11802.39|11802.39|11802.52|11802.52|11802.39|11802.39|0
1607432410000|2020-12-08 13:00:10|11802.52|11802.52|11802.52|11802.52|11802.52|11802.52|11802.52|11802.52|0
1607432420000|2020-12-08 13:00:20|11801.9|11801.9|11802.24|11802.24|11802.24|11802.24|11801.9|11801.9|0
1607432430000|2020-12-08 13:00:30|11803.88|11803.88|11804.02|11804.02|11804.02|11804.02|11803.88|11803.88|0
1607432440000|2020-12-08 13:00:40|11804.25|11804.25|11805.22|11805.22|11805.22|11805.22|11804.25|11804.25|0
1607432480000|2020-12-08 13:01:20|11805.11|11805.11|11804.85|11804.85|11805.49|11805.49|11804.67|11804.67|0
1607432490000|2020-12-08 13:01:30|11805.04|11805.04|11805.84|11805.84|11805.84|11805.84|11805.04|11805.04|0
1607432510000|2020-12-08 13:01:50|11806.07|11806.07|11806.07|11806.07|11806.31|11806.31|11806.07|11806.07|0
1607432520000|2020-12-08 13:02:00|11806.24|11806.24|11806.62|11806.62|11806.62|11806.62|11806.24|11806.24|0
1607432530000|2020-12-08 13:02:10|11806.43|11806.43|11806.43|11806.43|11806.43|11806.43|11806.43|11806.43|0
1607432540000|2020-12-08 13:02:20|11806.6|11806.6|11806.6|11806.6|11806.6|11806.6|11806.6|11806.6|0
1607432550000|2020-12-08 13:02:30|11807.33|11807.33|11807.6|11807.6|11807.6|11807.6|11807.33|11807.33|0
1607432570000|2020-12-08 13:02:50|11807.72|11807.72|11808.37|11808.37|11808.37|11808.37|11807.52|11807.52|0
1607432580000|2020-12-08 13:03:00|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|0
1607432590000|2020-12-08 13:03:10|11807.34|11807.34|11806.52|11806.52|11807.34|11807.34|11806.52|11806.52|0
1607432610000|2020-12-08 13:03:30|11806.64|11806.64|11806.57|11806.57|11806.64|11806.64|11806.57|11806.57|0
1607432620000|2020-12-08 13:03:40|11806.76|11806.76|11806.92|11806.92|11807.05|11807.05|11806.76|11806.76|0
1607432640000|2020-12-08 13:04:00|11807.54|11807.54|11808.07|11808.07|11808.07|11808.07|11807.54|11807.54|0
1607432650000|2020-12-08 13:04:10|11808.36|11808.36|11807.37|11807.37|11808.47|11808.47|11806.71|11806.71|0
1607432660000|2020-12-08 13:04:20|11807.57|11807.57|11807.58|11807.58|11807.86|11807.86|11807.57|11807.57|0
1607432670000|2020-12-08 13:04:30|11807.64|11807.64|11807.28|11807.28|11807.64|11807.64|11807.28|11807.28|0
1607432680000|2020-12-08 13:04:40|11807.64|11807.64|11807.91|11807.91|11807.91|11807.91|11807.64|11807.64|0
1607432690000|2020-12-08 13:04:50|11807.79|11807.79|11807.55|11807.55|11807.79|11807.79|11807.55|11807.55|0
1607432700000|2020-12-08 13:05:00|11806.73|11806.73|11806.67|11806.67|11806.73|11806.73|11806.5|11806.5|0
1607432710000|2020-12-08 13:05:10|11806.43|11806.43|11806.43|11806.43|11806.43|11806.43|11806.43|11806.43|0
1607432720000|2020-12-08 13:05:20|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|11806.79|0
1607432730000|2020-12-08 13:05:30|11805.97|11805.97|11806.64|11806.64|11806.64|11806.64|11805.97|11805.97|0
1607432740000|2020-12-08 13:05:40|11807|11807|11807|11807|11807|11807|11807|11807|0
1607432750000|2020-12-08 13:05:50|11806.86|11806.86|11806.35|11806.35|11806.86|11806.86|11806.35|11806.35|0
1607432760000|2020-12-08 13:06:00|11806.18|11806.18|11806.18|11806.18|11806.18|11806.18|11806.18|11806.18|0
1607432780000|2020-12-08 13:06:20|11805.94|11805.94|11806.23|11806.23|11806.23|11806.23|11805.94|11805.94|0
1607432810000|2020-12-08 13:06:50|11806.4|11806.4|11806.5|11806.5|11806.5|11806.5|11806.33|11806.33|0
1607432820000|2020-12-08 13:07:00|11805.88|11805.88|11805.88|11805.88|11805.88|11805.88|11805.88|11805.88|0
1607432840000|2020-12-08 13:07:20|11805.78|11805.78|11805.59|11805.59|11805.78|11805.78|11805.59|11805.59|0
1607432850000|2020-12-08 13:07:30|11805.52|11805.52|11805.61|11805.61|11805.61|11805.61|11805.52|11805.52|0
1607432860000|2020-12-08 13:07:40|11805.42|11805.42|11805.88|11805.88|11805.88|11805.88|11805.42|11805.42|0
1607432870000|2020-12-08 13:07:50|11806.24|11806.24|11806.24|11806.24|11806.24|11806.24|11806.24|11806.24|0
1607432880000|2020-12-08 13:08:00|11806.6|11806.6|11806.6|11806.6|11806.6|11806.6|11806.6|11806.6|0
1607432910000|2020-12-08 13:08:30|11805.78|11805.78|11805.78|11805.78|11805.78|11805.78|11805.78|11805.78|0
1607432920000|2020-12-08 13:08:40|11805.42|11805.42|11805.42|11805.42|11805.42|11805.42|11805.42|11805.42|0
1607432940000|2020-12-08 13:09:00|11805.05|11805.05|11803.97|11803.97|11805.05|11805.05|11803.97|11803.97|0
1607432950000|2020-12-08 13:09:10|11804.31|11804.31|11804.31|11804.31|11804.31|11804.31|11804.31|11804.31|0
1607432960000|2020-12-08 13:09:20|11804.5|11804.5|11804.69|11804.69|11804.69|11804.69|11804.5|11804.5|0
1607432970000|2020-12-08 13:09:30|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|0
1607432990000|2020-12-08 13:09:50|11804.81|11804.81|11804.81|11804.81|11804.87|11804.87|11804.68|11804.68|0
1607433000000|2020-12-08 13:10:00|11804.95|11804.95|11807.49|11807.49|11807.49|11807.49|11804.95|11804.95|0
1607433010000|2020-12-08 13:10:10|11809.14|11809.14|11808.18|11808.18|11809.14|11809.14|11808.18|11808.18|0
1607433040000|2020-12-08 13:10:40|11807.36|11807.36|11807.36|11807.36|11807.36|11807.36|11807.36|11807.36|0
1607433060000|2020-12-08 13:11:00|11807.98|11807.98|11807.36|11807.36|11808.61|11808.61|11807.36|11807.36|0
1607433080000|2020-12-08 13:11:20|11807.98|11807.98|11807.78|11807.78|11807.98|11807.98|11807.59|11807.59|0
1607433090000|2020-12-08 13:11:30|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|0
1607433100000|2020-12-08 13:11:40|11808.44|11808.44|11808.64|11808.64|11808.78|11808.78|11808.44|11808.44|0
1607433110000|2020-12-08 13:11:50|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|0
1607433130000|2020-12-08 13:12:10|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|0
1607433140000|2020-12-08 13:12:20|11809.4|11809.4|11808.57|11808.57|11809.4|11809.4|11808.57|11808.57|0
1607433160000|2020-12-08 13:12:40|11808.31|11808.31|11808.55|11808.55|11808.55|11808.55|11808.31|11808.31|0
1607433170000|2020-12-08 13:12:50|11809.01|11809.01|11809.18|11809.18|11809.48|11809.48|11809.01|11809.01|0
1607433190000|2020-12-08 13:13:10|11809.35|11809.35|11809.35|11809.35|11809.35|11809.35|11809.35|11809.35|0
1607433200000|2020-12-08 13:13:20|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|0
1607433210000|2020-12-08 13:13:30|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|0
1607433220000|2020-12-08 13:13:40|11810.81|11810.81|11811.05|11811.05|11811.05|11811.05|11810.81|11810.81|0
1607433230000|2020-12-08 13:13:50|11811.87|11811.87|11811.34|11811.34|11811.87|11811.87|11811.05|11811.05|0
1607433240000|2020-12-08 13:14:00|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|0
1607433250000|2020-12-08 13:14:10|11811.6|11811.6|11811.46|11811.46|11811.6|11811.6|11811.46|11811.46|0
1607433270000|2020-12-08 13:14:30|11811.53|11811.53|11811.65|11811.65|11811.65|11811.65|11811.53|11811.53|0
1607433280000|2020-12-08 13:14:40|11811.48|11811.48|11811.54|11811.54|11811.54|11811.54|11811.48|11811.48|0
1607433290000|2020-12-08 13:14:50|11811.18|11811.18|11811.31|11811.31|11811.31|11811.31|11811.18|11811.18|0
1607433300000|2020-12-08 13:15:00|11810.49|11810.49|11809.76|11809.76|11810.49|11810.49|11808.94|11808.94|0
1607433310000|2020-12-08 13:15:10|11809.88|11809.88|11809.05|11809.05|11809.88|11809.88|11809.05|11809.05|0
1607433320000|2020-12-08 13:15:20|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|0
1607433340000|2020-12-08 13:15:40|11810.12|11810.12|11810.03|11810.03|11810.12|11810.12|11810.03|11810.03|0
1607433350000|2020-12-08 13:15:50|11809.79|11809.79|11809.24|11809.24|11809.79|11809.79|11809.1|11809.1|0
1607433360000|2020-12-08 13:16:00|11808.62|11808.62|11807.57|11807.57|11808.98|11808.98|11807.45|11807.45|0
1607433370000|2020-12-08 13:16:10|11806.99|11806.99|11804.91|11804.91|11806.99|11806.99|11804.06|11804.06|0
1607433380000|2020-12-08 13:16:20|11804.74|11804.74|11807.79|11807.79|11807.79|11807.79|11804.74|11804.74|0
1607433390000|2020-12-08 13:16:30|11807.43|11807.43|11808.24|11808.24|11808.24|11808.24|11807.43|11807.43|0
1607433400000|2020-12-08 13:16:40|11808.37|11808.37|11812.35|11812.35|11812.59|11812.59|11808.37|11808.37|0
1607433410000|2020-12-08 13:16:50|11812.5|11812.5|11814.23|11814.23|11814.23|11814.23|11811.97|11811.97|0
1607433420000|2020-12-08 13:17:00|11814.42|11814.42|11821.94|11821.94|11821.94|11821.94|11814.31|11814.31|0
1607433430000|2020-12-08 13:17:10|11821.81|11821.81|11821.3|11821.3|11821.95|11821.95|11821.3|11821.3|0
1607433440000|2020-12-08 13:17:20|11821.11|11821.11|11821.19|11821.19|11821.19|11821.19|11820.34|11820.34|0
1607433450000|2020-12-08 13:17:30|11820.85|11820.85|11820.85|11820.85|11821.11|11821.11|11820.85|11820.85|0
1607433470000|2020-12-08 13:17:50|11820.62|11820.62|11820.72|11820.72|11820.72|11820.72|11820.62|11820.62|0
1607433480000|2020-12-08 13:18:00|11821.09|11821.09|11821.8|11821.8|11821.8|11821.8|11821.09|11821.09|0
1607433490000|2020-12-08 13:18:10|11821.99|11821.99|11823.81|11823.81|11823.81|11823.81|11821.99|11821.99|0
1607433500000|2020-12-08 13:18:20|11823.43|11823.43|11821.78|11821.78|11823.43|11823.43|11821.78|11821.78|0
1607433510000|2020-12-08 13:18:30|11820.96|11820.96|11821.18|11821.18|11821.19|11821.19|11820.96|11820.96|0
1607433520000|2020-12-08 13:18:40|11821.05|11821.05|11821.05|11821.05|11821.05|11821.05|11821.05|11821.05|0
1607433530000|2020-12-08 13:18:50|11820.96|11820.96|11820.96|11820.96|11820.96|11820.96|11820.96|11820.96|0
1607433540000|2020-12-08 13:19:00|11820.73|11820.73|11821.85|11821.85|11821.85|11821.85|11820.73|11820.73|0
1607433550000|2020-12-08 13:19:10|11822.12|11822.12|11822.7|11822.7|11822.7|11822.7|11822.12|11822.12|0
1607433560000|2020-12-08 13:19:20|11822.81|11822.81|11822.58|11822.58|11822.81|11822.81|11822.58|11822.58|0
1607433570000|2020-12-08 13:19:30|11822.41|11822.41|11819.94|11819.94|11822.41|11822.41|11819.94|11819.94|0
1607433590000|2020-12-08 13:19:50|11819.84|11819.84|11819.55|11819.55|11819.84|11819.84|11819.55|11819.55|0
1607433600000|2020-12-08 13:20:00|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|11819.93|0
1607433610000|2020-12-08 13:20:10|11820.22|11820.22|11820.22|11820.22|11820.22|11820.22|11820.22|11820.22|0
1607433630000|2020-12-08 13:20:30|11820.03|11820.03|11817.92|11817.92|11820.39|11820.39|11817.92|11817.92|0
1607433650000|2020-12-08 13:20:50|11817.1|11817.1|11817.33|11817.33|11817.33|11817.33|11817.1|11817.1|0
1607433660000|2020-12-08 13:21:00|11816.51|11816.51|11815.15|11815.15|11816.51|11816.51|11814.86|11814.86|0
1607433680000|2020-12-08 13:21:20|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|11814.68|0
1607433690000|2020-12-08 13:21:30|11814.3|11814.3|11814.3|11814.3|11814.3|11814.3|11814.3|11814.3|0
1607433720000|2020-12-08 13:22:00|11814.58|11814.58|11815.92|11815.92|11815.92|11815.92|11814.58|11814.58|0
1607433730000|2020-12-08 13:22:10|11815.85|11815.85|11815.48|11815.48|11815.85|11815.85|11815.24|11815.24|0
1607433740000|2020-12-08 13:22:20|11815.57|11815.57|11815.83|11815.83|11815.83|11815.83|11815.13|11815.13|0
1607433750000|2020-12-08 13:22:30|11816.19|11816.19|11815.92|11815.92|11816.19|11816.19|11815.92|11815.92|0
1607433760000|2020-12-08 13:22:40|11815.8|11815.8|11816.5|11816.5|11816.5|11816.5|11815.8|11815.8|0
1607433770000|2020-12-08 13:22:50|11815.92|11815.92|11815.92|11815.92|11815.92|11815.92|11815.92|11815.92|0
1607433790000|2020-12-08 13:23:10|11815.1|11815.1|11816.95|11816.95|11816.95|11816.95|11815.1|11815.1|0
1607433800000|2020-12-08 13:23:20|11817.57|11817.57|11818.05|11818.05|11818.67|11818.67|11817.57|11817.57|0
1607433810000|2020-12-08 13:23:30|11818.34|11818.34|11818.15|11818.15|11818.34|11818.34|11818.15|11818.15|0
1607433820000|2020-12-08 13:23:40|11818.01|11818.01|11818.54|11818.54|11818.54|11818.54|11817.57|11817.57|0
1607433830000|2020-12-08 13:23:50|11819.41|11819.41|11821.2|11821.2|11821.2|11821.2|11818.69|11818.69|0
1607433840000|2020-12-08 13:24:00|11820.85|11820.85|11820.37|11820.37|11820.99|11820.99|11820.37|11820.37|0
1607433860000|2020-12-08 13:24:20|11819.99|11819.99|11819.29|11819.29|11819.99|11819.99|11819.29|11819.29|0
1607433870000|2020-12-08 13:24:30|11817.65|11817.65|11817.63|11817.63|11818.47|11818.47|11817.63|11817.63|0
1607433880000|2020-12-08 13:24:40|11817.34|11817.34|11816.74|11816.74|11817.34|11817.34|11816.52|11816.52|0
1607433890000|2020-12-08 13:24:50|11816.64|11816.64|11816.27|11816.27|11816.64|11816.64|11816.27|11816.27|0
1607433900000|2020-12-08 13:25:00|11816.39|11816.39|11816.1|11816.1|11816.39|11816.39|11816.1|11816.1|0
1607433910000|2020-12-08 13:25:10|11816.25|11816.25|11816.37|11816.37|11816.37|11816.37|11816.25|11816.25|0
1607433920000|2020-12-08 13:25:20|11816.3|11816.3|11816.3|11816.3|11816.3|11816.3|11816.3|11816.3|0
1607433930000|2020-12-08 13:25:30|11816.41|11816.41|11813.8|11813.8|11816.41|11816.41|11813.8|11813.8|0
1607433940000|2020-12-08 13:25:40|11813.68|11813.68|11813.85|11813.85|11813.85|11813.85|11813.48|11813.48|0
1607433950000|2020-12-08 13:25:50|11814.21|11814.21|11813.84|11813.84|11814.21|11814.21|11813.84|11813.84|0
1607433970000|2020-12-08 13:26:10|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|0
1607433980000|2020-12-08 13:26:20|11814.31|11814.31|11814.7|11814.7|11814.7|11814.7|11814.31|11814.31|0
1607433990000|2020-12-08 13:26:30|11814.84|11814.84|11816.37|11816.37|11816.37|11816.37|11814.72|11814.72|0
1607434000000|2020-12-08 13:26:40|11816.03|11816.03|11816.03|11816.03|11816.03|11816.03|11816.03|11816.03|0
1607434010000|2020-12-08 13:26:50|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|0
1607434020000|2020-12-08 13:27:00|11815.3|11815.3|11814.05|11814.05|11815.59|11815.59|11813.85|11813.85|0
1607434030000|2020-12-08 13:27:10|11813.78|11813.78|11814.47|11814.47|11814.47|11814.47|11813.65|11813.65|0
1607434050000|2020-12-08 13:27:30|11814.99|11814.99|11817.54|11817.54|11817.54|11817.54|11814.99|11814.99|0
1607434060000|2020-12-08 13:27:40|11817.73|11817.73|11817.64|11817.64|11818|11818|11817.64|11817.64|0
1607434070000|2020-12-08 13:27:50|11817.77|11817.77|11817.77|11817.77|11817.77|11817.77|11817.77|11817.77|0
1607434090000|2020-12-08 13:28:10|11817.86|11817.86|11817.9|11817.9|11818.29|11818.29|11817.86|11817.86|0
1607434100000|2020-12-08 13:28:20|11817.39|11817.39|11818.44|11818.44|11818.44|11818.44|11817.39|11817.39|0
1607434110000|2020-12-08 13:28:30|11817.61|11817.61|11817.31|11817.31|11817.9|11817.9|11817.08|11817.08|0
1607434120000|2020-12-08 13:28:40|11816.77|11816.77|11816.77|11816.77|11816.77|11816.77|11816.77|11816.77|0
1607434130000|2020-12-08 13:28:50|11816.94|11816.94|11817.55|11817.55|11817.55|11817.55|11816.65|11816.65|0
1607434140000|2020-12-08 13:29:00|11816.92|11816.92|11816.92|11816.92|11816.92|11816.92|11816.92|11816.92|0
1607434150000|2020-12-08 13:29:10|11816.59|11816.59|11816.47|11816.47|11816.59|11816.59|11816.47|11816.47|0
1607434170000|2020-12-08 13:29:30|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|11816.39|0
1607434180000|2020-12-08 13:29:40|11816.65|11816.65|11816.11|11816.11|11816.65|11816.65|11815.88|11815.88|0
1607434190000|2020-12-08 13:29:50|11815.75|11815.75|11815.92|11815.92|11815.92|11815.92|11815.75|11815.75|0
1607434200000|2020-12-08 13:30:00|11816.26|11816.26|11816.03|11816.03|11816.26|11816.26|11816.03|11816.03|0
1607434240000|2020-12-08 13:30:40|11815.2|11815.2|11813.07|11813.07|11815.2|11815.2|11813.07|11813.07|0
1607434250000|2020-12-08 13:30:50|11813.41|11813.41|11813.41|11813.41|11813.41|11813.41|11813.41|11813.41|0
1607434260000|2020-12-08 13:31:00|11813.78|11813.78|11815.1|11815.1|11815.1|11815.1|11813.78|11813.78|0
1607434270000|2020-12-08 13:31:10|11815.93|11815.93|11815.03|11815.03|11815.93|11815.93|11815.03|11815.03|0
1607434280000|2020-12-08 13:31:20|11814.77|11814.77|11814.04|11814.04|11814.77|11814.77|11814.04|11814.04|0
1607434290000|2020-12-08 13:31:30|11814.28|11814.28|11813.1|11813.1|11814.75|11814.75|11813.1|11813.1|0
1607434300000|2020-12-08 13:31:40|11812.28|11812.28|11812.28|11812.28|11812.28|11812.28|11812.28|11812.28|0
1607434330000|2020-12-08 13:32:10|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|11811.99|0
1607434360000|2020-12-08 13:32:40|11811.92|11811.92|11811.92|11811.92|11811.92|11811.92|11811.92|11811.92|0
1607434370000|2020-12-08 13:32:50|11811.3|11811.3|11809.23|11809.23|11811.3|11811.3|11809.23|11809.23|0
1607434380000|2020-12-08 13:33:00|11810.05|11810.05|11810.05|11810.05|11810.05|11810.05|11810.05|11810.05|0
1607434390000|2020-12-08 13:33:10|11809.82|11809.82|11809.51|11809.51|11809.88|11809.88|11809.51|11809.51|0
1607434410000|2020-12-08 13:33:30|11809.4|11809.4|11809.4|11809.4|11809.4|11809.4|11809.4|11809.4|0
1607434420000|2020-12-08 13:33:40|11809.03|11809.03|11808.84|11808.84|11809.03|11809.03|11808.84|11808.84|0
1607434430000|2020-12-08 13:33:50|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|11808.75|0
1607434440000|2020-12-08 13:34:00|11808.41|11808.41|11808.41|11808.41|11808.41|11808.41|11808.41|11808.41|0
1607434460000|2020-12-08 13:34:20|11808.7|11808.7|11808.94|11808.94|11808.94|11808.94|11808.7|11808.7|0
1607434470000|2020-12-08 13:34:30|11809|11809|11808.33|11808.33|11809.15|11809.15|11808.33|11808.33|0
1607434480000|2020-12-08 13:34:40|11808.23|11808.23|11808.34|11808.34|11808.34|11808.34|11808.14|11808.14|0
1607434500000|2020-12-08 13:35:00|11808.19|11808.19|11808.06|11808.06|11808.19|11808.19|11807.96|11807.96|0
1607434510000|2020-12-08 13:35:10|11808.68|11808.68|11808.06|11808.06|11808.68|11808.68|11808.06|11808.06|0
1607434520000|2020-12-08 13:35:20|11807.69|11807.69|11807.69|11807.69|11807.69|11807.69|11807.69|11807.69|0
1607434530000|2020-12-08 13:35:30|11807.07|11807.07|11807.07|11807.07|11807.07|11807.07|11807.07|11807.07|0
1607434540000|2020-12-08 13:35:40|11807.89|11807.89|11807.89|11807.89|11807.89|11807.89|11807.89|11807.89|0
1607434550000|2020-12-08 13:35:50|11806.74|11806.74|11805.28|11805.28|11806.74|11806.74|11805.04|11805.04|0
1607434560000|2020-12-08 13:36:00|11805.57|11805.57|11805.95|11805.95|11805.95|11805.95|11805.57|11805.57|0
1607434570000|2020-12-08 13:36:10|11805.72|11805.72|11805.45|11805.45|11805.72|11805.72|11805.36|11805.36|0
1607434580000|2020-12-08 13:36:20|11805.35|11805.35|11804|11804|11805.35|11805.35|11804|11804|0
1607434590000|2020-12-08 13:36:30|11807.3|11807.3|11808.93|11808.93|11809.37|11809.37|11807.3|11807.3|0
1607434600000|2020-12-08 13:36:40|11808.83|11808.83|11808.83|11808.83|11808.83|11808.83|11808.83|11808.83|0
1607434610000|2020-12-08 13:36:50|11808.49|11808.49|11808.09|11808.09|11808.49|11808.49|11808.09|11808.09|0
1607434620000|2020-12-08 13:37:00|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|11808.27|0
1607434630000|2020-12-08 13:37:10|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|0
1607434640000|2020-12-08 13:37:20|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|0
1607434650000|2020-12-08 13:37:30|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|0
1607434670000|2020-12-08 13:37:50|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|11807.33|0
1607434680000|2020-12-08 13:38:00|11807.48|11807.48|11807.55|11807.55|11807.55|11807.55|11807.48|11807.48|0
1607434690000|2020-12-08 13:38:10|11807.43|11807.43|11807.43|11807.43|11807.43|11807.43|11807.43|11807.43|0
1607434700000|2020-12-08 13:38:20|11807.07|11807.07|11806.95|11806.95|11807.07|11807.07|11806.95|11806.95|0
1607434710000|2020-12-08 13:38:30|11806.83|11806.83|11806.83|11806.83|11806.83|11806.83|11806.76|11806.76|0
1607434720000|2020-12-08 13:38:40|11806.01|11806.01|11806.01|11806.01|11806.01|11806.01|11806.01|11806.01|0
1607434730000|2020-12-08 13:38:50|11806.18|11806.18|11805.99|11805.99|11806.18|11806.18|11805.99|11805.99|0
1607434740000|2020-12-08 13:39:00|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|11805.82|0
1607434750000|2020-12-08 13:39:10|11805.7|11805.7|11805.7|11805.7|11805.7|11805.7|11805.7|11805.7|0
1607434760000|2020-12-08 13:39:20|11805.34|11805.34|11805.34|11805.34|11805.34|11805.34|11805.34|11805.34|0
1607434780000|2020-12-08 13:39:40|11804.96|11804.96|11804.77|11804.77|11804.96|11804.96|11804.77|11804.77|0
1607434790000|2020-12-08 13:39:50|11804.47|11804.47|11805.23|11805.23|11805.23|11805.23|11804.41|11804.41|0
1607434800000|2020-12-08 13:40:00|11805.38|11805.38|11805.21|11805.21|11805.38|11805.38|11805.21|11805.21|0
1607434810000|2020-12-08 13:40:10|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|0
1607434820000|2020-12-08 13:40:20|11804.09|11804.09|11804.04|11804.04|11804.33|11804.33|11803.75|11803.75|0
1607434830000|2020-12-08 13:40:30|11803.8|11803.8|11803.8|11803.8|11803.8|11803.8|11803.8|11803.8|0
1607434860000|2020-12-08 13:41:00|11802.16|11802.16|11802.16|11802.16|11802.16|11802.16|11802.16|11802.16|0
1607434870000|2020-12-08 13:41:10|11802.03|11802.03|11801.4|11801.4|11802.03|11802.03|11801.4|11801.4|0
1607434880000|2020-12-08 13:41:20|11800.78|11800.78|11800.78|11800.78|11800.78|11800.78|11800.78|11800.78|0
1607434890000|2020-12-08 13:41:30|11800.2|11800.2|11798.96|11798.96|11800.2|11800.2|11798.96|11798.96|0
1607434900000|2020-12-08 13:41:40|11798.49|11798.49|11797.66|11797.66|11798.49|11798.49|11797.66|11797.66|0
1607434910000|2020-12-08 13:41:50|11798.49|11798.49|11797.3|11797.3|11799.31|11799.31|11797.3|11797.3|0
1607434920000|2020-12-08 13:42:00|11799.77|11799.77|11800.34|11800.34|11801.05|11801.05|11799.77|11799.77|0
1607434930000|2020-12-08 13:42:10|11800.17|11800.17|11800.17|11800.17|11800.17|11800.17|11799.88|11799.88|0
1607434940000|2020-12-08 13:42:20|11799.88|11799.88|11800.12|11800.12|11800.12|11800.12|11799.88|11799.88|0
1607434950000|2020-12-08 13:42:30|11799.54|11799.54|11799.83|11799.83|11799.83|11799.83|11799.54|11799.54|0
1607434960000|2020-12-08 13:42:40|11800.07|11800.07|11800.3|11800.3|11800.54|11800.54|11800.07|11800.07|0
1607434980000|2020-12-08 13:43:00|11800.42|11800.42|11800.18|11800.18|11801.01|11801.01|11800.18|11800.18|0
1607434990000|2020-12-08 13:43:10|11800.01|11800.01|11799.74|11799.74|11800.16|11800.16|11799.74|11799.74|0
1607435000000|2020-12-08 13:43:20|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|0
1607435020000|2020-12-08 13:43:40|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|0
1607435040000|2020-12-08 13:44:00|11800.37|11800.37|11800.76|11800.76|11800.76|11800.76|11800.13|11800.13|0
1607435050000|2020-12-08 13:44:10|11800.66|11800.66|11800.66|11800.66|11800.66|11800.66|11800.66|11800.66|0
1607435060000|2020-12-08 13:44:20|11800.83|11800.83|11800.42|11800.42|11800.83|11800.83|11800.18|11800.18|0
1607435070000|2020-12-08 13:44:30|11800.32|11800.32|11799.81|11799.81|11800.44|11800.44|11799.81|11799.81|0
1607435080000|2020-12-08 13:44:40|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|11799.45|0
1607435090000|2020-12-08 13:44:50|11799.37|11799.37|11799.18|11799.18|11799.37|11799.37|11799.18|11799.18|0
1607435100000|2020-12-08 13:45:00|11799.25|11799.25|11798.87|11798.87|11799.25|11799.25|11798.87|11798.87|0
1607435120000|2020-12-08 13:45:20|11798.4|11798.4|11797.53|11797.53|11798.4|11798.4|11797.53|11797.53|0
1607435130000|2020-12-08 13:45:30|11798.09|11798.09|11797.9|11797.9|11798.28|11798.28|11797.9|11797.9|0
1607435140000|2020-12-08 13:45:40|11798.27|11798.27|11797.69|11797.69|11798.27|11798.27|11797.44|11797.44|0
1607435180000|2020-12-08 13:46:20|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|0
1607435190000|2020-12-08 13:46:30|11797.51|11797.51|11797.51|11797.51|11797.51|11797.51|11797.51|11797.51|0
1607435200000|2020-12-08 13:46:40|11797.22|11797.22|11796.93|11796.93|11797.22|11797.22|11796.93|11796.93|0
1607435210000|2020-12-08 13:46:50|11796.87|11796.87|11795.98|11795.98|11796.94|11796.94|11795.98|11795.98|0
1607435220000|2020-12-08 13:47:00|11796.05|11796.05|11796.24|11796.24|11796.24|11796.24|11796.05|11796.05|0
1607435230000|2020-12-08 13:47:10|11796.14|11796.14|11797.06|11797.06|11797.06|11797.06|11796.14|11796.14|0
1607435240000|2020-12-08 13:47:20|11797.21|11797.21|11797.21|11797.21|11797.21|11797.21|11797.21|11797.21|0
1607435250000|2020-12-08 13:47:30|11797.44|11797.44|11798.44|11798.44|11798.44|11798.44|11797.44|11797.44|0
1607435260000|2020-12-08 13:47:40|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|0
1607435270000|2020-12-08 13:47:50|11799.49|11799.49|11799.49|11799.49|11799.49|11799.49|11799.49|11799.49|0
1607435290000|2020-12-08 13:48:10|11799.4|11799.4|11800.54|11800.54|11800.54|11800.54|11799.4|11799.4|0
1607435310000|2020-12-08 13:48:30|11800.39|11800.39|11801.02|11801.02|11801.64|11801.64|11800.39|11800.39|0
1607435320000|2020-12-08 13:48:40|11800.68|11800.68|11800.68|11800.68|11800.68|11800.68|11800.68|11800.68|0
1607435330000|2020-12-08 13:48:50|11800.85|11800.85|11800.85|11800.85|11800.85|11800.85|11800.85|11800.85|0
1607435340000|2020-12-08 13:49:00|11800.02|11800.02|11800.96|11800.96|11800.96|11800.96|11800.02|11800.02|0
1607435360000|2020-12-08 13:49:20|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|0
1607435370000|2020-12-08 13:49:30|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|0
1607435390000|2020-12-08 13:49:50|11802.38|11802.38|11800.56|11800.56|11802.38|11802.38|11800.56|11800.56|0
1607435400000|2020-12-08 13:50:00|11800.5|11800.5|11802.42|11802.42|11802.89|11802.89|11800.5|11800.5|0
1607435410000|2020-12-08 13:50:10|11802.89|11802.89|11803.52|11803.52|11803.52|11803.52|11802.89|11802.89|0
1607435420000|2020-12-08 13:50:20|11803.15|11803.15|11802.53|11802.53|11803.15|11803.15|11802.53|11802.53|0
1607435430000|2020-12-08 13:50:30|11802.76|11802.76|11803.02|11803.02|11803.02|11803.02|11802.56|11802.56|0
1607435440000|2020-12-08 13:50:40|11802.79|11802.79|11802.08|11802.08|11802.79|11802.79|11801.85|11801.85|0
1607435450000|2020-12-08 13:50:50|11801.79|11801.79|11801.94|11801.94|11801.94|11801.94|11801.79|11801.79|0
1607435460000|2020-12-08 13:51:00|11802.17|11802.17|11802.17|11802.17|11802.17|11802.17|11802.17|11802.17|0
1607435470000|2020-12-08 13:51:10|11801.35|11801.35|11801.35|11801.35|11801.35|11801.35|11801.35|11801.35|0
1607435480000|2020-12-08 13:51:20|11800.88|11800.88|11801.1|11801.1|11801.27|11801.27|11800.88|11800.88|0
1607435490000|2020-12-08 13:51:30|11801.24|11801.24|11801.24|11801.24|11801.24|11801.24|11801.24|11801.24|0
1607435500000|2020-12-08 13:51:40|11801.37|11801.37|11800.79|11800.79|11801.37|11801.37|11800.79|11800.79|0
1607435510000|2020-12-08 13:51:50|11800.55|11800.55|11800.55|11800.55|11800.55|11800.55|11800.55|11800.55|0
1607435520000|2020-12-08 13:52:00|11800.79|11800.79|11800.88|11800.88|11801.05|11801.05|11800.79|11800.79|0
1607435530000|2020-12-08 13:52:10|11800.75|11800.75|11800.65|11800.65|11800.89|11800.89|11800.65|11800.65|0
1607435540000|2020-12-08 13:52:20|11800.29|11800.29|11799.47|11799.47|11800.29|11800.29|11799.47|11799.47|0
1607435550000|2020-12-08 13:52:30|11799.37|11799.37|11796.08|11796.08|11799.37|11799.37|11795.26|11795.26|0
1607435560000|2020-12-08 13:52:40|11796.34|11796.34|11796.3|11796.3|11796.34|11796.34|11796.17|11796.17|0
1607435570000|2020-12-08 13:52:50|11797.95|11797.95|11797.95|11797.95|11797.95|11797.95|11797.95|11797.95|0
1607435580000|2020-12-08 13:53:00|11798.57|11798.57|11797.18|11797.18|11798.57|11798.57|11797.18|11797.18|0
1607435590000|2020-12-08 13:53:10|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|0
1607435600000|2020-12-08 13:53:20|11796.16|11796.16|11796.71|11796.71|11796.71|11796.71|11796.16|11796.16|0
1607435610000|2020-12-08 13:53:30|11796.47|11796.47|11796.47|11796.47|11796.47|11796.47|11796.47|11796.47|0
1607435620000|2020-12-08 13:53:40|11796.59|11796.59|11795.42|11795.42|11796.59|11796.59|11795.42|11795.42|0
1607435640000|2020-12-08 13:54:00|11796|11796|11796.69|11796.69|11796.69|11796.69|11795.86|11795.86|0
1607435650000|2020-12-08 13:54:10|11795.86|11795.86|11796.57|11796.57|11796.57|11796.57|11795.86|11795.86|0
1607435660000|2020-12-08 13:54:20|11796.2|11796.2|11796.06|11796.06|11796.2|11796.2|11795.91|11795.91|0
1607435670000|2020-12-08 13:54:30|11795.79|11795.79|11794.58|11794.58|11796.23|11796.23|11794.58|11794.58|0
1607435680000|2020-12-08 13:54:40|11795.41|11795.41|11796.23|11796.23|11796.23|11796.23|11795.41|11795.41|0
1607435690000|2020-12-08 13:54:50|11796.35|11796.35|11796.7|11796.7|11796.7|11796.7|11796.35|11796.35|0
1607435720000|2020-12-08 13:55:20|11796.77|11796.77|11796.77|11796.77|11796.77|11796.77|11796.77|11796.77|0
1607435730000|2020-12-08 13:55:30|11796.6|11796.6|11797.58|11797.58|11797.58|11797.58|11796.6|11796.6|0
1607435760000|2020-12-08 13:56:00|11798.4|11798.4|11797.81|11797.81|11798.4|11798.4|11797.64|11797.64|0
1607435770000|2020-12-08 13:56:10|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|0
1607435780000|2020-12-08 13:56:20|11797.28|11797.28|11797.52|11797.52|11797.52|11797.52|11797.28|11797.28|0
1607435790000|2020-12-08 13:56:30|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|0
1607435800000|2020-12-08 13:56:40|11797.54|11797.54|11797.54|11797.54|11797.54|11797.54|11797.54|11797.54|0
1607435820000|2020-12-08 13:57:00|11797.9|11797.9|11797.67|11797.67|11797.9|11797.9|11797.67|11797.67|0
1607435830000|2020-12-08 13:57:10|11798.29|11798.29|11799.99|11799.99|11799.99|11799.99|11798.29|11798.29|0
1607435840000|2020-12-08 13:57:20|11800.22|11800.22|11802.19|11802.19|11802.43|11802.43|11800.07|11800.07|0
1607435850000|2020-12-08 13:57:30|11802.34|11802.34|11802.47|11802.47|11802.47|11802.47|11802.34|11802.34|0
1607435860000|2020-12-08 13:57:40|11802.59|11802.59|11803.29|11803.29|11803.29|11803.29|11802.59|11802.59|0
1607435870000|2020-12-08 13:57:50|11803.76|11803.76|11803.97|11803.97|11804.1|11804.1|11803.76|11803.76|0
1607435880000|2020-12-08 13:58:00|11804.11|11804.11|11804.11|11804.11|11804.11|11804.11|11804.11|11804.11|0
1607435890000|2020-12-08 13:58:10|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|0
1607435900000|2020-12-08 13:58:20|11804.69|11804.69|11804.68|11804.68|11804.92|11804.92|11804.1|11804.1|0
1607435910000|2020-12-08 13:58:30|11805.3|11805.3|11805.67|11805.67|11805.67|11805.67|11805.3|11805.3|0
1607435920000|2020-12-08 13:58:40|11805.38|11805.38|11805.96|11805.96|11805.96|11805.96|11805.38|11805.38|0
1607435930000|2020-12-08 13:58:50|11807.61|11807.61|11808.23|11808.23|11808.23|11808.23|11807.61|11807.61|0
1607435940000|2020-12-08 13:59:00|11808.52|11808.52|11808.29|11808.29|11808.76|11808.76|11808.29|11808.29|0
1607435950000|2020-12-08 13:59:10|11808.46|11808.46|11808.34|11808.34|11808.46|11808.46|11808.22|11808.22|0
1607435960000|2020-12-08 13:59:20|11808.21|11808.21|11809.08|11809.08|11809.08|11809.08|11808.21|11808.21|0
1607435970000|2020-12-08 13:59:30|11809.2|11809.2|11809.87|11809.87|11809.87|11809.87|11809.2|11809.2|0
1607435980000|2020-12-08 13:59:40|11810.69|11810.69|11812.19|11812.19|11812.19|11812.19|11810.69|11810.69|0
1607436000000|2020-12-08 14:00:00|11812.34|11812.34|11812.68|11812.68|11812.68|11812.68|11812.34|11812.34|0
1607436010000|2020-12-08 14:00:10|11812.87|11812.87|11812.87|11812.87|11812.87|11812.87|11812.87|11812.87|0
1607436020000|2020-12-08 14:00:20|11812.74|11812.74|11812.42|11812.42|11812.74|11812.74|11812.42|11812.42|0
1607436030000|2020-12-08 14:00:30|11812.03|11812.03|11811.76|11811.76|11812.03|11812.03|11811.76|11811.76|0
1607436050000|2020-12-08 14:00:50|11810.12|11810.12|11809.75|11809.75|11810.12|11810.12|11809.75|11809.75|0
1607436060000|2020-12-08 14:01:00|11810.58|11810.58|11811.4|11811.4|11811.4|11811.4|11810.58|11810.58|0
1607436070000|2020-12-08 14:01:10|11811.27|11811.27|11811.27|11811.27|11811.27|11811.27|11811.27|11811.27|0
1607436080000|2020-12-08 14:01:20|11811.03|11811.03|11810.19|11810.19|11811.03|11811.03|11810.19|11810.19|0
1607436090000|2020-12-08 14:01:30|11810.07|11810.07|11811.01|11811.01|11811.01|11811.01|11809.8|11809.8|0
1607436100000|2020-12-08 14:01:40|11811.25|11811.25|11811.98|11811.98|11812.07|11812.07|11811.25|11811.25|0
1607436110000|2020-12-08 14:01:50|11812.81|11812.81|11812.25|11812.25|11812.81|11812.81|11812.1|11812.1|0
1607436120000|2020-12-08 14:02:00|11812.38|11812.38|11814.7|11814.7|11814.7|11814.7|11812.38|11812.38|0
1607436130000|2020-12-08 14:02:10|11814|11814|11814|11814|11814|11814|11814|11814|0
1607436140000|2020-12-08 14:02:20|11813.83|11813.83|11812.31|11812.31|11813.83|11813.83|11812.18|11812.18|0
1607436160000|2020-12-08 14:02:40|11812.14|11812.14|11812.01|11812.01|11812.3|11812.3|11811.96|11811.96|0
1607436170000|2020-12-08 14:02:50|11811.77|11811.77|11811.67|11811.67|11812.03|11812.03|11811.67|11811.67|0
1607436180000|2020-12-08 14:03:00|11811.05|11811.05|11811.87|11811.87|11811.87|11811.87|11811.05|11811.05|0
1607436190000|2020-12-08 14:03:10|11811.77|11811.77|11811.31|11811.31|11811.87|11811.87|11811.31|11811.31|0
1607436200000|2020-12-08 14:03:20|11810.97|11810.97|11810.83|11810.83|11810.97|11810.97|11810.83|11810.83|0
1607436210000|2020-12-08 14:03:30|11810.68|11810.68|11810.68|11810.68|11810.68|11810.68|11810.68|11810.68|0
1607436220000|2020-12-08 14:03:40|11810.8|11810.8|11810.8|11810.8|11810.8|11810.8|11810.8|11810.8|0
1607436230000|2020-12-08 14:03:50|11810.18|11810.18|11810.18|11810.18|11810.18|11810.18|11810.18|11810.18|0
1607436250000|2020-12-08 14:04:10|11810.06|11810.06|11809.83|11809.83|11810.06|11810.06|11809.83|11809.83|0
1607436260000|2020-12-08 14:04:20|11810.65|11810.65|11810.77|11810.77|11810.77|11810.77|11810.65|11810.65|0
1607436280000|2020-12-08 14:04:40|11810.48|11810.48|11810.48|11810.48|11810.48|11810.48|11810.48|11810.48|0
1607436300000|2020-12-08 14:05:00|11809.65|11809.65|11809.68|11809.68|11809.82|11809.82|11808.86|11808.86|0
1607436310000|2020-12-08 14:05:10|11808.86|11808.86|11808.97|11808.97|11808.97|11808.97|11808.86|11808.86|0
1607436320000|2020-12-08 14:05:20|11808.35|11808.35|11808.97|11808.97|11808.97|11808.97|11808.35|11808.35|0
1607436330000|2020-12-08 14:05:30|11808.35|11808.35|11808.35|11808.35|11808.97|11808.97|11808.35|11808.35|0
1607436340000|2020-12-08 14:05:40|11808.15|11808.15|11807.33|11807.33|11808.15|11808.15|11807.33|11807.33|0
1607436350000|2020-12-08 14:05:50|11807.09|11807.09|11807.09|11807.09|11807.09|11807.09|11807.09|11807.09|0
1607436360000|2020-12-08 14:06:00|11807.15|11807.15|11807.15|11807.15|11807.15|11807.15|11807.15|11807.15|0
1607436370000|2020-12-08 14:06:10|11806.33|11806.33|11805.9|11805.9|11806.73|11806.73|11805.9|11805.9|0
1607436380000|2020-12-08 14:06:20|11805.54|11805.54|11805.17|11805.17|11805.54|11805.54|11805.17|11805.17|0
1607436390000|2020-12-08 14:06:30|11805.08|11805.08|11804.89|11804.89|11805.08|11805.08|11804.89|11804.89|0
1607436400000|2020-12-08 14:06:40|11804.72|11804.72|11804.43|11804.43|11804.72|11804.72|11804.43|11804.43|0
1607436410000|2020-12-08 14:06:50|11803.5|11803.5|11803.01|11803.01|11803.84|11803.84|11803.01|11803.01|0
1607436420000|2020-12-08 14:07:00|11802.72|11802.72|11801.35|11801.35|11802.72|11802.72|11801.35|11801.35|0
1607436430000|2020-12-08 14:07:10|11801.44|11801.44|11801.91|11801.91|11801.91|11801.91|11801.44|11801.44|0
1607436440000|2020-12-08 14:07:20|11802.08|11802.08|11801.96|11801.96|11802.08|11802.08|11801.34|11801.34|0
1607436450000|2020-12-08 14:07:30|11802.13|11802.13|11802.25|11802.25|11802.25|11802.25|11802.13|11802.13|0
1607436460000|2020-12-08 14:07:40|11802.37|11802.37|11801.93|11801.93|11802.37|11802.37|11801.93|11801.93|0
1607436470000|2020-12-08 14:07:50|11801.1|11801.1|11800.93|11800.93|11801.1|11801.1|11800.81|11800.81|0
1607436480000|2020-12-08 14:08:00|11800.63|11800.63|11801.82|11801.82|11801.82|11801.82|11799.81|11799.81|0
1607436490000|2020-12-08 14:08:10|11801.45|11801.45|11799.92|11799.92|11801.45|11801.45|11799.81|11799.81|0
1607436500000|2020-12-08 14:08:20|11800.04|11800.04|11800.04|11800.04|11800.04|11800.04|11799.92|11799.92|0
1607436510000|2020-12-08 14:08:30|11799.8|11799.8|11799.8|11799.8|11799.8|11799.8|11799.8|11799.8|0
1607436520000|2020-12-08 14:08:40|11799.12|11799.12|11799.12|11799.12|11799.12|11799.12|11799.12|11799.12|0
1607436530000|2020-12-08 14:08:50|11798.42|11798.42|11799.64|11799.64|11799.64|11799.64|11798.42|11798.42|0
1607436540000|2020-12-08 14:09:00|11799.41|11799.41|11799.64|11799.64|11799.64|11799.64|11799.41|11799.41|0
1607436550000|2020-12-08 14:09:10|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|11799.51|0
1607436560000|2020-12-08 14:09:20|11800.33|11800.33|11800.24|11800.24|11801.06|11801.06|11800.24|11800.24|0
1607436570000|2020-12-08 14:09:30|11800.53|11800.53|11801|11801|11801|11801|11800.53|11800.53|0
1607436580000|2020-12-08 14:09:40|11801.11|11801.11|11801.11|11801.11|11801.11|11801.11|11801.11|11801.11|0
1607436590000|2020-12-08 14:09:50|11800.29|11800.29|11798.96|11798.96|11800.61|11800.61|11798.96|11798.96|0
1607436600000|2020-12-08 14:10:00|11799.78|11799.78|11799.78|11799.78|11799.78|11799.78|11799.78|11799.78|0
1607436610000|2020-12-08 14:10:10|11799.98|11799.98|11799.22|11799.22|11800.05|11800.05|11799.22|11799.22|0
1607436620000|2020-12-08 14:10:20|11799.06|11799.06|11798.86|11798.86|11799.06|11799.06|11798.86|11798.86|0
1607436630000|2020-12-08 14:10:30|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|11799.68|0
1607436650000|2020-12-08 14:10:50|11800.3|11800.3|11800.44|11800.44|11800.44|11800.44|11800.3|11800.3|0
1607436660000|2020-12-08 14:11:00|11799.62|11799.62|11799.62|11799.62|11799.62|11799.62|11799.62|11799.62|0
1607436670000|2020-12-08 14:11:10|11799.79|11799.79|11799.91|11799.91|11799.91|11799.91|11799.79|11799.79|0
1607436680000|2020-12-08 14:11:20|11800.03|11800.03|11799.09|11799.09|11800.85|11800.85|11799.09|11799.09|0
1607436690000|2020-12-08 14:11:30|11799.45|11799.45|11799.32|11799.32|11799.45|11799.45|11799.32|11799.32|0
1607436700000|2020-12-08 14:11:40|11799.69|11799.69|11800.5|11800.5|11800.6|11800.6|11799.69|11799.69|0
1607436710000|2020-12-08 14:11:50|11800.74|11800.74|11801.27|11801.27|11801.27|11801.27|11800.74|11800.74|0
1607436720000|2020-12-08 14:12:00|11801.46|11801.46|11801.35|11801.35|11801.46|11801.46|11801.31|11801.31|0
1607436730000|2020-12-08 14:12:10|11801.06|11801.06|11801.58|11801.58|11801.75|11801.75|11800.92|11800.92|0
1607436740000|2020-12-08 14:12:20|11801.85|11801.85|11802.81|11802.81|11802.81|11802.81|11801.85|11801.85|0
1607436750000|2020-12-08 14:12:30|11803.1|11803.1|11806.84|11806.84|11806.84|11806.84|11803.1|11803.1|0
1607436760000|2020-12-08 14:12:40|11806.94|11806.94|11806.6|11806.6|11806.94|11806.94|11806.6|11806.6|0
1607436770000|2020-12-08 14:12:50|11807.12|11807.12|11806.83|11806.83|11807.12|11807.12|11806.83|11806.83|0
1607436790000|2020-12-08 14:13:10|11807.07|11807.07|11807.73|11807.73|11807.73|11807.73|11807.07|11807.07|0
1607436800000|2020-12-08 14:13:20|11807.86|11807.86|11807.61|11807.61|11807.98|11807.98|11807.61|11807.61|0
1607436810000|2020-12-08 14:13:30|11807.25|11807.25|11807.25|11807.25|11807.25|11807.25|11807.25|11807.25|0
1607436820000|2020-12-08 14:13:40|11807.38|11807.38|11807.38|11807.38|11807.38|11807.38|11807.38|11807.38|0
1607436830000|2020-12-08 14:13:50|11807.51|11807.51|11810.25|11810.25|11810.25|11810.25|11807.51|11807.51|0
1607436840000|2020-12-08 14:14:00|11810.54|11810.54|11811.12|11811.12|11811.7|11811.7|11810.54|11810.54|0
1607436860000|2020-12-08 14:14:20|11810.76|11810.76|11809.94|11809.94|11810.76|11810.76|11809.94|11809.94|0
1607436890000|2020-12-08 14:14:50|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|11810.3|0
1607436900000|2020-12-08 14:15:00|11809.94|11809.94|11809.94|11809.94|11809.94|11809.94|11809.94|11809.94|0
1607436910000|2020-12-08 14:15:10|11810.56|11810.56|11810.71|11810.71|11810.71|11810.71|11810.31|11810.31|0
1607436920000|2020-12-08 14:15:20|11810.8|11810.8|11810.38|11810.38|11810.92|11810.92|11810.38|11810.38|0
1607436930000|2020-12-08 14:15:30|11810.21|11810.21|11810.08|11810.08|11810.21|11810.21|11810.08|11810.08|0
1607436960000|2020-12-08 14:16:00|11809.84|11809.84|11810.44|11810.44|11810.44|11810.44|11809.62|11809.62|0
1607436970000|2020-12-08 14:16:10|11810.27|11810.27|11811.09|11811.09|11811.09|11811.09|11809.98|11809.98|0
1607436980000|2020-12-08 14:16:20|11811.92|11811.92|11811|11811|11811.92|11811.92|11811|11811|0
1607436990000|2020-12-08 14:16:30|11810.83|11810.83|11810.83|11810.83|11810.83|11810.83|11810.83|11810.83|0
1607437000000|2020-12-08 14:16:40|11810.66|11810.66|11810.49|11810.49|11810.66|11810.66|11810.49|11810.49|0
1607437020000|2020-12-08 14:17:00|11810.43|11810.43|11810.36|11810.36|11810.43|11810.43|11810.36|11810.36|0
1607437030000|2020-12-08 14:17:10|11810.53|11810.53|11810.27|11810.27|11810.53|11810.53|11810.27|11810.27|0
1607437040000|2020-12-08 14:17:20|11811.1|11811.1|11809.22|11809.22|11811.1|11811.1|11809.22|11809.22|0
1607437070000|2020-12-08 14:17:50|11808.85|11808.85|11809.38|11809.38|11809.38|11809.38|11808.85|11808.85|0
1607437090000|2020-12-08 14:18:10|11809.96|11809.96|11809.79|11809.79|11809.96|11809.96|11809.79|11809.79|0
1607437100000|2020-12-08 14:18:20|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|11809.62|0
1607437110000|2020-12-08 14:18:30|11809.77|11809.77|11808.86|11808.86|11809.77|11809.77|11808.86|11808.86|0
1607437120000|2020-12-08 14:18:40|11809|11809|11809|11809|11809|11809|11809|11809|0
1607437130000|2020-12-08 14:18:50|11809.12|11809.12|11810.15|11810.15|11810.15|11810.15|11809.12|11809.12|0
1607437140000|2020-12-08 14:19:00|11810.32|11810.32|11810.13|11810.13|11810.32|11810.32|11810.13|11810.13|0
1607437150000|2020-12-08 14:19:10|11809.98|11809.98|11810.35|11810.35|11810.35|11810.35|11809.85|11809.85|0
1607437170000|2020-12-08 14:19:30|11809.53|11809.53|11808.13|11808.13|11809.66|11809.66|11808.01|11808.01|0
1607437190000|2020-12-08 14:19:50|11807.89|11807.89|11807.89|11807.89|11807.89|11807.89|11807.89|11807.89|0
1607437200000|2020-12-08 14:20:00|11807.38|11807.38|11807.52|11807.52|11807.87|11807.87|11807.38|11807.38|0
1607437210000|2020-12-08 14:20:10|11807.86|11807.86|11808.03|11808.03|11808.03|11808.03|11807.86|11807.86|0
1607437220000|2020-12-08 14:20:20|11807.2|11807.2|11806.38|11806.38|11807.2|11807.2|11806.38|11806.38|0
1607437230000|2020-12-08 14:20:30|11806.77|11806.77|11806.86|11806.86|11806.86|11806.86|11806.77|11806.77|0
1607437240000|2020-12-08 14:20:40|11807.56|11807.56|11806.9|11806.9|11808.07|11808.07|11806.9|11806.9|0
1607437250000|2020-12-08 14:20:50|11806.67|11806.67|11807.19|11807.19|11807.19|11807.19|11806.67|11806.67|0
1607437260000|2020-12-08 14:21:00|11807.48|11807.48|11807.56|11807.56|11807.79|11807.79|11807.32|11807.32|0
1607437270000|2020-12-08 14:21:10|11807.27|11807.27|11806.98|11806.98|11807.27|11807.27|11806.98|11806.98|0
1607437280000|2020-12-08 14:21:20|11807.27|11807.27|11807.27|11807.27|11807.27|11807.27|11807.27|11807.27|0
1607437290000|2020-12-08 14:21:30|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|0
1607437300000|2020-12-08 14:21:40|11807.07|11807.07|11807.07|11807.07|11807.07|11807.07|11807.07|11807.07|0
1607437320000|2020-12-08 14:22:00|11807.24|11807.24|11807.47|11807.47|11807.47|11807.47|11807.24|11807.24|0
1607437330000|2020-12-08 14:22:10|11807.59|11807.59|11807.44|11807.44|11808.41|11808.41|11807.44|11807.44|0
1607437350000|2020-12-08 14:22:30|11807.27|11807.27|11807.39|11807.39|11807.39|11807.39|11807.27|11807.27|0
1607437410000|2020-12-08 14:23:30|11806.77|11806.77|11807.35|11807.35|11807.35|11807.35|11806.77|11806.77|0
1607437420000|2020-12-08 14:23:40|11807.46|11807.46|11807.75|11807.75|11807.75|11807.75|11807.46|11807.46|0
1607437430000|2020-12-08 14:23:50|11808.12|11808.12|11809.06|11809.06|11809.06|11809.06|11808.12|11808.12|0
1607437440000|2020-12-08 14:24:00|11809.25|11809.25|11810.52|11810.52|11810.7|11810.7|11809.06|11809.06|0
1607437450000|2020-12-08 14:24:10|11811.14|11811.14|11810.54|11810.54|11811.14|11811.14|11810.54|11810.54|0
1607437460000|2020-12-08 14:24:20|11811.01|11811.01|11810.78|11810.78|11811.01|11811.01|11810.78|11810.78|0
1607437470000|2020-12-08 14:24:30|11811.6|11811.6|11811.57|11811.57|11811.6|11811.6|11811.34|11811.34|0
1607437480000|2020-12-08 14:24:40|11812.4|11812.4|11812.4|11812.4|11812.4|11812.4|11812.4|11812.4|0
1607437490000|2020-12-08 14:24:50|11813.02|11813.02|11813.02|11813.02|11813.02|11813.02|11813.02|11813.02|0
1607437500000|2020-12-08 14:25:00|11813.31|11813.31|11814.22|11814.22|11814.41|11814.41|11813.31|11813.31|0
1607437510000|2020-12-08 14:25:10|11813.94|11813.94|11814.23|11814.23|11814.23|11814.23|11813.79|11813.79|0
1607437520000|2020-12-08 14:25:20|11813.72|11813.72|11812.73|11812.73|11813.72|11813.72|11812.73|11812.73|0
1607437530000|2020-12-08 14:25:30|11813.07|11813.07|11813.41|11813.41|11813.41|11813.41|11813.07|11813.07|0
1607437540000|2020-12-08 14:25:40|11813.7|11813.7|11813.53|11813.53|11813.82|11813.82|11813.53|11813.53|0
1607437550000|2020-12-08 14:25:50|11813.71|11813.71|11813.44|11813.44|11813.71|11813.71|11813.44|11813.44|0
1607437560000|2020-12-08 14:26:00|11812.76|11812.76|11812.68|11812.68|11813.09|11813.09|11812.29|11812.29|0
1607437570000|2020-12-08 14:26:10|11812.92|11812.92|11811.01|11811.01|11813.04|11813.04|11811.01|11811.01|0
1607437580000|2020-12-08 14:26:20|11810.88|11810.88|11810.27|11810.27|11810.88|11810.88|11810.27|11810.27|0
1607437590000|2020-12-08 14:26:30|11810.84|11810.84|11810.56|11810.56|11810.84|11810.84|11810.39|11810.39|0
1607437600000|2020-12-08 14:26:40|11810.36|11810.36|11810.17|11810.17|11810.36|11810.36|11810.09|11810.09|0
1607437610000|2020-12-08 14:26:50|11810|11810|11809.77|11809.77|11810|11810|11809.65|11809.65|0
1607437620000|2020-12-08 14:27:00|11809.89|11809.89|11810.12|11810.12|11810.36|11810.36|11809.89|11809.89|0
1607437630000|2020-12-08 14:27:10|11810.03|11810.03|11810.03|11810.03|11810.03|11810.03|11810.03|11810.03|0
1607437640000|2020-12-08 14:27:20|11809.91|11809.91|11809.91|11809.91|11809.91|11809.91|11809.91|11809.91|0
1607437660000|2020-12-08 14:27:40|11810.15|11810.15|11810.95|11810.95|11811.68|11811.68|11810.03|11810.03|0
1607437670000|2020-12-08 14:27:50|11810.66|11810.66|11811.1|11811.1|11811.1|11811.1|11810.66|11810.66|0
1607437680000|2020-12-08 14:28:00|11811.37|11811.37|11811.37|11811.37|11811.57|11811.57|11811.3|11811.3|0
1607437690000|2020-12-08 14:28:10|11811.17|11811.17|11811.17|11811.17|11811.17|11811.17|11811.17|11811.17|0
1607437700000|2020-12-08 14:28:20|11811.46|11811.46|11810.64|11810.64|11811.57|11811.57|11810.64|11810.64|0
1607437710000|2020-12-08 14:28:30|11810.78|11810.78|11810.95|11810.95|11810.95|11810.95|11810.78|11810.78|0
1607437720000|2020-12-08 14:28:40|11811.24|11811.24|11810.81|11810.81|11811.64|11811.64|11810.81|11810.81|0
1607437740000|2020-12-08 14:29:00|11811.01|11811.01|11809.58|11809.58|11811.14|11811.14|11809.58|11809.58|0
1607437760000|2020-12-08 14:29:20|11810.05|11810.05|11810|11810|11810.05|11810.05|11809.69|11809.69|0
1607437770000|2020-12-08 14:29:30|11809.73|11809.73|11809.59|11809.59|11809.73|11809.73|11809.59|11809.59|0
1607437780000|2020-12-08 14:29:40|11809.46|11809.46|11809.51|11809.51|11809.58|11809.58|11809.37|11809.37|0
1607437790000|2020-12-08 14:29:50|11809.64|11809.64|11810.5|11810.5|11810.5|11810.5|11808.92|11808.92|0
1607437800000|2020-12-08 14:30:00|11811.75|11811.75|11811.98|11811.98|11814.09|11814.09|11811.75|11811.75|0
1607437810000|2020-12-08 14:30:10|11811.9|11811.9|11811.17|11811.17|11811.94|11811.94|11811.05|11811.05|0
1607437820000|2020-12-08 14:30:20|11811.34|11811.34|11813.27|11813.27|11813.27|11813.27|11811.34|11811.34|0
1607437830000|2020-12-08 14:30:30|11813.15|11813.15|11813.02|11813.02|11813.15|11813.15|11812.57|11812.57|0
1607437840000|2020-12-08 14:30:40|11812.67|11812.67|11813.67|11813.67|11813.67|11813.67|11812.61|11812.61|0
1607437850000|2020-12-08 14:30:50|11813.43|11813.43|11814.71|11814.71|11814.73|11814.73|11813.43|11813.43|0
1607437860000|2020-12-08 14:31:00|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|11817.18|0
1607437870000|2020-12-08 14:31:10|11816.56|11816.56|11817.62|11817.62|11817.62|11817.62|11816.56|11816.56|0
1607437880000|2020-12-08 14:31:20|11817.79|11817.79|11817.95|11817.95|11818.55|11818.55|11817.79|11817.79|0
1607437890000|2020-12-08 14:31:30|11818.78|11818.78|11818.86|11818.86|11818.86|11818.86|11818.78|11818.78|0
1607437900000|2020-12-08 14:31:40|11819.15|11819.15|11817.88|11817.88|11819.52|11819.52|11817.25|11817.25|0
1607437910000|2020-12-08 14:31:50|11818.02|11818.02|11818.15|11818.15|11818.15|11818.15|11817.4|11817.4|0
1607437920000|2020-12-08 14:32:00|11817.96|11817.96|11817.58|11817.58|11817.96|11817.96|11817.58|11817.58|0
1607437930000|2020-12-08 14:32:10|11817.34|11817.34|11818.06|11818.06|11818.06|11818.06|11817.34|11817.34|0
1607437940000|2020-12-08 14:32:20|11817.94|11817.94|11817.5|11817.5|11817.94|11817.94|11817.23|11817.23|0
1607437950000|2020-12-08 14:32:30|11817.67|11817.67|11817.39|11817.39|11817.67|11817.67|11817.03|11817.03|0
1607437960000|2020-12-08 14:32:40|11817.48|11817.48|11815.95|11815.95|11817.72|11817.72|11815.95|11815.95|0
1607437970000|2020-12-08 14:32:50|11816.09|11816.09|11816.9|11816.9|11817.14|11817.14|11815.51|11815.51|0
1607437980000|2020-12-08 14:33:00|11817.26|11817.26|11815.8|11815.8|11817.75|11817.75|11815.65|11815.65|0
1607437990000|2020-12-08 14:33:10|11815.91|11815.91|11815.19|11815.19|11816.34|11816.34|11815.19|11815.19|0
1607438000000|2020-12-08 14:33:20|11814.37|11814.37|11813.54|11813.54|11814.37|11814.37|11813.54|11813.54|0
1607438020000|2020-12-08 14:33:40|11813.48|11813.48|11813.41|11813.41|11813.48|11813.48|11813.41|11813.41|0
1607438030000|2020-12-08 14:33:50|11813.48|11813.48|11813.33|11813.33|11813.48|11813.48|11813.33|11813.33|0
1607438050000|2020-12-08 14:34:10|11813.5|11813.5|11814.12|11814.12|11814.12|11814.12|11813.5|11813.5|0
1607438060000|2020-12-08 14:34:20|11814.29|11814.29|11816.06|11816.06|11816.06|11816.06|11814.29|11814.29|0
1607438070000|2020-12-08 14:34:30|11816.16|11816.16|11816.71|11816.71|11816.84|11816.84|11816.16|11816.16|0
1607438080000|2020-12-08 14:34:40|11816.61|11816.61|11816.51|11816.51|11816.61|11816.61|11816.51|11816.51|0
1607438090000|2020-12-08 14:34:50|11816.41|11816.41|11816.41|11816.41|11816.41|11816.41|11816.41|11816.41|0
1607438100000|2020-12-08 14:35:00|11816.5|11816.5|11816.23|11816.23|11816.5|11816.5|11816.06|11816.06|0
1607438110000|2020-12-08 14:35:10|11816.06|11816.06|11815.59|11815.59|11816.06|11816.06|11815.59|11815.59|0
1607438120000|2020-12-08 14:35:20|11814.77|11814.77|11811.31|11811.31|11814.77|11814.77|11811.31|11811.31|0
1607438130000|2020-12-08 14:35:30|11811.93|11811.93|11811.32|11811.32|11811.93|11811.93|11811.3|11811.3|0
1607438140000|2020-12-08 14:35:40|11811.08|11811.08|11810.36|11810.36|11811.08|11811.08|11810.36|11810.36|0
1607438150000|2020-12-08 14:35:50|11809.54|11809.54|11809.66|11809.66|11809.66|11809.66|11809.37|11809.37|0
1607438160000|2020-12-08 14:36:00|11810.49|11810.49|11809.66|11809.66|11810.49|11810.49|11809.66|11809.66|0
1607438170000|2020-12-08 14:36:10|11809.72|11809.72|11809.74|11809.74|11809.74|11809.74|11809.38|11809.38|0
1607438180000|2020-12-08 14:36:20|11809.86|11809.86|11806.38|11806.38|11810.22|11810.22|11806.38|11806.38|0
1607438190000|2020-12-08 14:36:30|11805.55|11805.55|11803.77|11803.77|11805.55|11805.55|11803.77|11803.77|0
1607438200000|2020-12-08 14:36:40|11803.64|11803.64|11803.64|11803.64|11803.64|11803.64|11803.64|11803.64|0
1607438210000|2020-12-08 14:36:50|11803.93|11803.93|11804.04|11804.04|11804.04|11804.04|11803.93|11803.93|0
1607438220000|2020-12-08 14:37:00|11804.67|11804.67|11805.77|11805.77|11806.04|11806.04|11804.14|11804.14|0
1607438240000|2020-12-08 14:37:20|11805.94|11805.94|11805.88|11805.88|11805.94|11805.94|11805.88|11805.88|0
1607438250000|2020-12-08 14:37:30|11806.11|11806.11|11809.16|11809.16|11809.16|11809.16|11806.11|11806.11|0
1607438270000|2020-12-08 14:37:50|11809.45|11809.45|11809.33|11809.33|11809.45|11809.45|11808.98|11808.98|0
1607438280000|2020-12-08 14:38:00|11809.62|11809.62|11805.97|11805.97|11809.62|11809.62|11805.97|11805.97|0
1607438290000|2020-12-08 14:38:10|11805.68|11805.68|11804.57|11804.57|11805.68|11805.68|11804.37|11804.37|0
1607438300000|2020-12-08 14:38:20|11804.51|11804.51|11804.63|11804.63|11804.63|11804.63|11804.51|11804.51|0
1607438310000|2020-12-08 14:38:30|11804.73|11804.73|11804.73|11804.73|11804.73|11804.73|11804.73|11804.73|0
1607438320000|2020-12-08 14:38:40|11804.49|11804.49|11806.45|11806.45|11806.45|11806.45|11804.49|11804.49|0
1607438330000|2020-12-08 14:38:50|11806.3|11806.3|11806.16|11806.16|11806.3|11806.3|11805.92|11805.92|0
1607438340000|2020-12-08 14:39:00|11806.39|11806.39|11806.32|11806.32|11806.53|11806.53|11806.32|11806.32|0
1607438350000|2020-12-08 14:39:10|11806.44|11806.44|11807.2|11807.2|11807.2|11807.2|11806.32|11806.32|0
1607438360000|2020-12-08 14:39:20|11806.83|11806.83|11810.13|11810.13|11810.13|11810.13|11806.83|11806.83|0
1607438370000|2020-12-08 14:39:30|11810.51|11810.51|11810.52|11810.52|11810.52|11810.52|11810.41|11810.41|0
1607438380000|2020-12-08 14:39:40|11809.9|11809.9|11809.54|11809.54|11809.9|11809.9|11809.28|11809.28|0
1607438390000|2020-12-08 14:39:50|11809.66|11809.66|11809.45|11809.45|11809.72|11809.72|11808.08|11808.08|0
1607438400000|2020-12-08 14:40:00|11810.22|11810.22|11811.5|11811.5|11811.5|11811.5|11810.22|11810.22|0
1607438410000|2020-12-08 14:40:10|11811.38|11811.38|11809.54|11809.54|11811.62|11811.62|11808.71|11808.71|0
1607438420000|2020-12-08 14:40:20|11809.66|11809.66|11809.91|11809.91|11809.91|11809.91|11809.66|11809.66|0
1607438440000|2020-12-08 14:40:40|11809.65|11809.65|11809.28|11809.28|11809.65|11809.65|11809.28|11809.28|0
1607438450000|2020-12-08 14:40:50|11809.11|11809.11|11808.41|11808.41|11809.65|11809.65|11808.41|11808.41|0
1607438460000|2020-12-08 14:41:00|11808.64|11808.64|11809.76|11809.76|11809.76|11809.76|11808.64|11808.64|0
1607438470000|2020-12-08 14:41:10|11809.91|11809.91|11810.38|11810.38|11811.01|11811.01|11809.91|11809.91|0
1607438480000|2020-12-08 14:41:20|11810.67|11810.67|11811.22|11811.22|11811.22|11811.22|11810.38|11810.38|0
1607438490000|2020-12-08 14:41:30|11811.51|11811.51|11812.34|11812.34|11812.34|11812.34|11811.51|11811.51|0
1607438500000|2020-12-08 14:41:40|11812.47|11812.47|11813.29|11813.29|11813.29|11813.29|11812.47|11812.47|0
1607438510000|2020-12-08 14:41:50|11811.64|11811.64|11810.35|11810.35|11811.64|11811.64|11810.35|11810.35|0
1607438520000|2020-12-08 14:42:00|11810.45|11810.45|11811.04|11811.04|11811.27|11811.27|11810.45|11810.45|0
1607438530000|2020-12-08 14:42:10|11811.86|11811.86|11812.48|11812.48|11812.48|11812.48|11811.86|11811.86|0
1607438540000|2020-12-08 14:42:20|11813.1|11813.1|11814.44|11814.44|11814.44|11814.44|11813.1|11813.1|0
1607438550000|2020-12-08 14:42:30|11814.34|11814.34|11813.4|11813.4|11814.34|11814.34|11813.4|11813.4|0
1607438560000|2020-12-08 14:42:40|11813.03|11813.03|11813.26|11813.26|11813.37|11813.37|11813.03|11813.03|0
1607438570000|2020-12-08 14:42:50|11813.13|11813.13|11812.61|11812.61|11813.13|11813.13|11812.61|11812.61|0
1607438580000|2020-12-08 14:43:00|11812.31|11812.31|11812.23|11812.23|11812.31|11812.31|11811.87|11811.87|0
1607438590000|2020-12-08 14:43:10|11812.16|11812.16|11812.16|11812.16|11812.16|11812.16|11812.16|11812.16|0
1607438600000|2020-12-08 14:43:20|11811.8|11811.8|11811.8|11811.8|11811.92|11811.92|11811.68|11811.68|0
1607438610000|2020-12-08 14:43:30|11811.63|11811.63|11812.2|11812.2|11812.2|11812.2|11811.63|11811.63|0
1607438620000|2020-12-08 14:43:40|11812.71|11812.71|11812.37|11812.37|11813.2|11813.2|11812.37|11812.37|0
1607438630000|2020-12-08 14:43:50|11812.18|11812.18|11812.76|11812.76|11813|11813|11812.18|11812.18|0
1607438640000|2020-12-08 14:44:00|11812.62|11812.62|11812.76|11812.76|11812.76|11812.76|11812.62|11812.62|0
1607438650000|2020-12-08 14:44:10|11812.91|11812.91|11816|11816|11816.09|11816.09|11812.91|11812.91|0
1607438670000|2020-12-08 14:44:30|11816.73|11816.73|11816.57|11816.57|11816.73|11816.73|11816.28|11816.28|0
1607438680000|2020-12-08 14:44:40|11816.48|11816.48|11816.38|11816.38|11816.48|11816.48|11816.38|11816.38|0
1607438690000|2020-12-08 14:44:50|11816.51|11816.51|11819.59|11819.59|11819.59|11819.59|11816.51|11816.51|0
1607438700000|2020-12-08 14:45:00|11819.93|11819.93|11819.19|11819.19|11819.93|11819.93|11818.72|11818.72|0
1607438710000|2020-12-08 14:45:10|11818.96|11818.96|11818.81|11818.81|11818.96|11818.96|11818.67|11818.67|0
1607438720000|2020-12-08 14:45:20|11817.17|11817.17|11815.52|11815.52|11817.17|11817.17|11815.52|11815.52|0
1607438730000|2020-12-08 14:45:30|11815.38|11815.38|11814.83|11814.83|11815.38|11815.38|11814.83|11814.83|0
1607438750000|2020-12-08 14:45:50|11815.41|11815.41|11816.13|11816.13|11816.13|11816.13|11815.41|11815.41|0
1607438760000|2020-12-08 14:46:00|11816.04|11816.04|11815.93|11815.93|11816.27|11816.27|11815.89|11815.89|0
1607438770000|2020-12-08 14:46:10|11816.1|11816.1|11815.27|11815.27|11816.1|11816.1|11815.27|11815.27|0
1607438780000|2020-12-08 14:46:20|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|11815.64|0
1607438790000|2020-12-08 14:46:30|11815.44|11815.44|11814.41|11814.41|11815.44|11815.44|11814.41|11814.41|0
1607438800000|2020-12-08 14:46:40|11813.79|11813.79|11813.08|11813.08|11813.79|11813.79|11813.08|11813.08|0
1607438810000|2020-12-08 14:46:50|11811.44|11811.44|11811.61|11811.61|11811.61|11811.61|11811.44|11811.44|0
1607438820000|2020-12-08 14:47:00|11811.75|11811.75|11811.75|11811.75|11811.75|11811.75|11811.75|11811.75|0
1607438840000|2020-12-08 14:47:20|11812.04|11812.04|11812.04|11812.04|11812.04|11812.04|11812.04|11812.04|0
1607438850000|2020-12-08 14:47:30|11811.68|11811.68|11811.68|11811.68|11811.68|11811.68|11811.68|11811.68|0
1607438880000|2020-12-08 14:48:00|11812.3|11812.3|11812.3|11812.3|11812.3|11812.3|11810.66|11810.66|0
1607438890000|2020-12-08 14:48:10|11812.18|11812.18|11811.36|11811.36|11812.18|11812.18|11811.36|11811.36|0
1607438900000|2020-12-08 14:48:20|11811.55|11811.55|11811.31|11811.31|11811.55|11811.55|11811.31|11811.31|0
1607438910000|2020-12-08 14:48:30|11810.49|11810.49|11806.96|11806.96|11810.49|11810.49|11805.94|11805.94|0
1607438920000|2020-12-08 14:48:40|11807.11|11807.11|11807.81|11807.81|11808.35|11808.35|11807.11|11807.11|0
1607438930000|2020-12-08 14:48:50|11807.93|11807.93|11808.01|11808.01|11808.01|11808.01|11807.93|11807.93|0
1607438940000|2020-12-08 14:49:00|11807.19|11807.19|11806.7|11806.7|11807.19|11807.19|11806.66|11806.66|0
1607438950000|2020-12-08 14:49:10|11806.53|11806.53|11804.66|11804.66|11806.53|11806.53|11804.66|11804.66|0
1607438960000|2020-12-08 14:49:20|11804.86|11804.86|11805.15|11805.15|11805.15|11805.15|11804.86|11804.86|0
1607438970000|2020-12-08 14:49:30|11805.06|11805.06|11806.25|11806.25|11806.54|11806.54|11804.89|11804.89|0
1607438980000|2020-12-08 14:49:40|11806.54|11806.54|11805.62|11805.62|11806.54|11806.54|11805.42|11805.42|0
1607438990000|2020-12-08 14:49:50|11805.55|11805.55|11805.58|11805.58|11806.05|11806.05|11805.11|11805.11|0
1607439000000|2020-12-08 14:50:00|11805.87|11805.87|11806.79|11806.79|11806.79|11806.79|11805.58|11805.58|0
1607439010000|2020-12-08 14:50:10|11807.06|11807.06|11807.16|11807.16|11807.16|11807.16|11806.82|11806.82|0
1607439020000|2020-12-08 14:50:20|11807.03|11807.03|11806.52|11806.52|11807.33|11807.33|11805.89|11805.89|0
1607439030000|2020-12-08 14:50:30|11806.45|11806.45|11806.96|11806.96|11806.96|11806.96|11806.45|11806.45|0
1607439040000|2020-12-08 14:50:40|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|0
1607439050000|2020-12-08 14:50:50|11806.68|11806.68|11807.6|11807.6|11807.6|11807.6|11806.68|11806.68|0
1607439060000|2020-12-08 14:51:00|11806.89|11806.89|11805.72|11805.72|11806.89|11806.89|11805.72|11805.72|0
1607439070000|2020-12-08 14:51:10|11805.55|11805.55|11804.56|11804.56|11805.55|11805.55|11804.32|11804.32|0
1607439080000|2020-12-08 14:51:20|11804.79|11804.79|11807.34|11807.34|11807.92|11807.92|11804.49|11804.49|0
1607439090000|2020-12-08 14:51:30|11807.53|11807.53|11807.82|11807.82|11807.82|11807.82|11807.53|11807.53|0
1607439100000|2020-12-08 14:51:40|11809.47|11809.47|11808.79|11808.79|11809.47|11809.47|11808.79|11808.79|0
1607439120000|2020-12-08 14:52:00|11807.97|11807.97|11807.97|11807.97|11807.97|11807.97|11807.97|11807.97|0
1607439130000|2020-12-08 14:52:10|11806.32|11806.32|11806.2|11806.2|11806.45|11806.45|11805.97|11805.97|0
1607439140000|2020-12-08 14:52:20|11806.42|11806.42|11807.42|11807.42|11807.67|11807.67|11806.42|11806.42|0
1607439160000|2020-12-08 14:52:40|11807.24|11807.24|11807.24|11807.24|11807.24|11807.24|11807.24|11807.24|0
1607439170000|2020-12-08 14:52:50|11807.68|11807.68|11808.66|11808.66|11808.78|11808.78|11807.68|11807.68|0
1607439180000|2020-12-08 14:53:00|11808.78|11808.78|11808.36|11808.36|11809.36|11809.36|11808.36|11808.36|0
1607439190000|2020-12-08 14:53:10|11808.82|11808.82|11808.82|11808.82|11808.82|11808.82|11808.82|11808.82|0
1607439200000|2020-12-08 14:53:20|11808.25|11808.25|11808.1|11808.1|11808.25|11808.25|11808.1|11808.1|0
1607439210000|2020-12-08 14:53:30|11807.27|11807.27|11804.7|11804.7|11807.27|11807.27|11804.7|11804.7|0
1607439220000|2020-12-08 14:53:40|11804.77|11804.77|11805.22|11805.22|11805.8|11805.8|11804.77|11804.77|0
1607439230000|2020-12-08 14:53:50|11805.15|11805.15|11805.08|11805.08|11805.15|11805.15|11805.08|11805.08|0
1607439240000|2020-12-08 14:54:00|11805.45|11805.45|11805.67|11805.67|11805.67|11805.67|11805.04|11805.04|0
1607439260000|2020-12-08 14:54:20|11805.55|11805.55|11805.46|11805.46|11805.56|11805.56|11805.36|11805.36|0
1607439270000|2020-12-08 14:54:30|11805.4|11805.4|11805.21|11805.21|11805.68|11805.68|11805.21|11805.21|0
1607439280000|2020-12-08 14:54:40|11805.28|11805.28|11807.75|11807.75|11807.75|11807.75|11805.28|11805.28|0
1607439300000|2020-12-08 14:55:00|11808.37|11808.37|11808.37|11808.37|11808.37|11808.37|11808.37|11808.37|0
1607439310000|2020-12-08 14:55:10|11808.67|11808.67|11809.97|11809.97|11810.11|11810.11|11808.6|11808.6|0
1607439320000|2020-12-08 14:55:20|11810.34|11810.34|11809.5|11809.5|11810.34|11810.34|11809.5|11809.5|0
1607439330000|2020-12-08 14:55:30|11809.65|11809.65|11808.8|11808.8|11809.65|11809.65|11808.8|11808.8|0
1607439340000|2020-12-08 14:55:40|11809.14|11809.14|11809.94|11809.94|11809.94|11809.94|11809.14|11809.14|0
1607439350000|2020-12-08 14:55:50|11809.6|11809.6|11809.77|11809.77|11809.94|11809.94|11809.6|11809.6|0
1607439360000|2020-12-08 14:56:00|11809.92|11809.92|11809.83|11809.83|11810.74|11810.74|11809.83|11809.83|0
1607439380000|2020-12-08 14:56:20|11809|11809|11806.98|11806.98|11809.14|11809.14|11806.98|11806.98|0
1607439390000|2020-12-08 14:56:30|11807.09|11807.09|11806.85|11806.85|11807.09|11807.09|11806.85|11806.85|0
1607439400000|2020-12-08 14:56:40|11806.78|11806.78|11806.76|11806.76|11806.78|11806.78|11806.61|11806.61|0
1607439410000|2020-12-08 14:56:50|11806.63|11806.63|11806.81|11806.81|11806.81|11806.81|11806.63|11806.63|0
1607439420000|2020-12-08 14:57:00|11806.35|11806.35|11806.08|11806.08|11806.35|11806.35|11805.91|11805.91|0
1607439430000|2020-12-08 14:57:10|11806.36|11806.36|11806.23|11806.23|11806.46|11806.46|11806.23|11806.23|0
1607439440000|2020-12-08 14:57:20|11806.5|11806.5|11806.5|11806.5|11806.5|11806.5|11806.5|11806.5|0
1607439460000|2020-12-08 14:57:40|11806.26|11806.26|11805.44|11805.44|11806.26|11806.26|11805.44|11805.44|0
1607439470000|2020-12-08 14:57:50|11805.2|11805.2|11801.91|11801.91|11805.2|11805.2|11801.91|11801.91|0
1607439480000|2020-12-08 14:58:00|11801.09|11801.09|11803.96|11803.96|11803.96|11803.96|11801.02|11801.02|0
1607439490000|2020-12-08 14:58:10|11804.07|11804.07|11804.19|11804.19|11804.19|11804.19|11804.07|11804.07|0
1607439510000|2020-12-08 14:58:30|11804.29|11804.29|11805.76|11805.76|11805.76|11805.76|11804.29|11804.29|0
1607439520000|2020-12-08 14:58:40|11805.59|11805.59|11806.13|11806.13|11806.13|11806.13|11805.31|11805.31|0
1607439530000|2020-12-08 14:58:50|11806.32|11806.32|11807.14|11807.14|11807.14|11807.14|11806.25|11806.25|0
1607439540000|2020-12-08 14:59:00|11806.95|11806.95|11810.15|11810.15|11810.15|11810.15|11806.8|11806.8|0
1607439550000|2020-12-08 14:59:10|11809.91|11809.91|11810.38|11810.38|11810.38|11810.38|11809.91|11809.91|0
1607439560000|2020-12-08 14:59:20|11810.55|11810.55|11811.64|11811.64|11811.64|11811.64|11810.55|11810.55|0
1607439570000|2020-12-08 14:59:30|11811.92|11811.92|11811.92|11811.92|11811.92|11811.92|11811.92|11811.92|0
1607439580000|2020-12-08 14:59:40|11811.83|11811.83|11811.83|11811.83|11811.83|11811.83|11811.83|11811.83|0
1607439590000|2020-12-08 14:59:50|11811.92|11811.92|11811.22|11811.22|11812.04|11812.04|11811.22|11811.22|0
1607439600000|2020-12-08 15:00:00|11814.72|11814.72|11813.71|11813.71|11815.55|11815.55|11813.47|11813.47|0
1607439610000|2020-12-08 15:00:10|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|0
1607439620000|2020-12-08 15:00:20|11813.67|11813.67|11813.79|11813.79|11813.79|11813.79|11813.67|11813.67|0
1607439640000|2020-12-08 15:00:40|11813.67|11813.67|11813.67|11813.67|11813.67|11813.67|11813.67|11813.67|0
1607439650000|2020-12-08 15:00:50|11812.86|11812.86|11811.3|11811.3|11812.86|11812.86|11811.3|11811.3|0
1607439660000|2020-12-08 15:01:00|11811.13|11811.13|11807.81|11807.81|11811.13|11811.13|11807.81|11807.81|0
1607439670000|2020-12-08 15:01:10|11807.71|11807.71|11809.68|11809.68|11809.68|11809.68|11807.32|11807.32|0
1607439680000|2020-12-08 15:01:20|11809.91|11809.91|11809.74|11809.74|11809.91|11809.91|11809.74|11809.74|0
1607439690000|2020-12-08 15:01:30|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|11809.38|0
1607439700000|2020-12-08 15:01:40|11809.53|11809.53|11808.05|11808.05|11809.53|11809.53|11808.05|11808.05|0
1607439710000|2020-12-08 15:01:50|11807.95|11807.95|11807.16|11807.16|11808.1|11808.1|11807.01|11807.01|0
1607439720000|2020-12-08 15:02:00|11807.02|11807.02|11806.15|11806.15|11807.02|11807.02|11805.57|11805.57|0
1607439730000|2020-12-08 15:02:10|11806.04|11806.04|11806|11806|11806.04|11806.04|11805.53|11805.53|0
1607439740000|2020-12-08 15:02:20|11805.77|11805.77|11804.66|11804.66|11805.77|11805.77|11804.66|11804.66|0
1607439750000|2020-12-08 15:02:30|11804.43|11804.43|11804.43|11804.43|11804.43|11804.43|11804.43|11804.43|0
1607439760000|2020-12-08 15:02:40|11805.25|11805.25|11802.39|11802.39|11805.25|11805.25|11802.39|11802.39|0
1607439770000|2020-12-08 15:02:50|11803.22|11803.22|11804.18|11804.18|11804.67|11804.67|11802.39|11802.39|0
1607439780000|2020-12-08 15:03:00|11804.54|11804.54|11801.69|11801.69|11804.54|11804.54|11801.69|11801.69|0
1607439790000|2020-12-08 15:03:10|11801.76|11801.76|11802.82|11802.82|11802.82|11802.82|11801.76|11801.76|0
1607439800000|2020-12-08 15:03:20|11802.65|11802.65|11802|11802|11802.65|11802.65|11802|11802|0
1607439810000|2020-12-08 15:03:30|11802.23|11802.23|11801.94|11801.94|11802.23|11802.23|11801.94|11801.94|0
1607439820000|2020-12-08 15:03:40|11802.06|11802.06|11801.24|11801.24|11802.06|11802.06|11801.24|11801.24|0
1607439830000|2020-12-08 15:03:50|11800.97|11800.97|11800.83|11800.83|11800.97|11800.97|11800.76|11800.76|0
1607439840000|2020-12-08 15:04:00|11801|11801|11800.31|11800.31|11801|11801|11800.14|11800.14|0
1607439850000|2020-12-08 15:04:10|11800.02|11800.02|11799.73|11799.73|11800.02|11800.02|11799.73|11799.73|0
1607439860000|2020-12-08 15:04:20|11799.66|11799.66|11800.02|11800.02|11800.02|11800.02|11799.66|11799.66|0
1607439870000|2020-12-08 15:04:30|11800.26|11800.26|11801.25|11801.25|11801.25|11801.25|11799.84|11799.84|0
1607439880000|2020-12-08 15:04:40|11800.74|11800.74|11799.51|11799.51|11801.32|11801.32|11799.51|11799.51|0
1607439890000|2020-12-08 15:04:50|11799.34|11799.34|11798.79|11798.79|11799.34|11799.34|11798.79|11798.79|0
1607439900000|2020-12-08 15:05:00|11798.72|11798.72|11799.14|11799.14|11799.25|11799.25|11798.43|11798.43|0
1607439910000|2020-12-08 15:05:10|11798.41|11798.41|11797.87|11797.87|11798.41|11798.41|11797.87|11797.87|0
1607439920000|2020-12-08 15:05:20|11797.64|11797.64|11796.35|11796.35|11797.64|11797.64|11796.35|11796.35|0
1607439930000|2020-12-08 15:05:30|11796.25|11796.25|11795.75|11795.75|11796.25|11796.25|11795.58|11795.58|0
1607439940000|2020-12-08 15:05:40|11795.69|11795.69|11795.22|11795.22|11795.69|11795.69|11795.22|11795.22|0
1607439950000|2020-12-08 15:05:50|11795.05|11795.05|11794.58|11794.58|11795.05|11795.05|11794.58|11794.58|0
1607439960000|2020-12-08 15:06:00|11794.91|11794.91|11794.91|11794.91|11795.54|11795.54|11794.91|11794.91|0
1607439970000|2020-12-08 15:06:10|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|0
1607439980000|2020-12-08 15:06:20|11795.02|11795.02|11794.95|11794.95|11795.02|11795.02|11794.95|11794.95|0
1607439990000|2020-12-08 15:06:30|11794.82|11794.82|11794.09|11794.09|11794.91|11794.91|11794.09|11794.09|0
1607440000000|2020-12-08 15:06:40|11793.27|11793.27|11791.62|11791.62|11793.27|11793.27|11791.62|11791.62|0
1607440010000|2020-12-08 15:06:50|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|0
1607440020000|2020-12-08 15:07:00|11793.1|11793.1|11792.57|11792.57|11793.1|11793.1|11792.34|11792.34|0
1607440030000|2020-12-08 15:07:10|11792.43|11792.43|11791.44|11791.44|11792.43|11792.43|11790.82|11790.82|0
1607440040000|2020-12-08 15:07:20|11791.56|11791.56|11792.34|11792.34|11792.34|11792.34|11791.56|11791.56|0
1607440050000|2020-12-08 15:07:30|11792.19|11792.19|11792.54|11792.54|11792.54|11792.54|11792.19|11792.19|0
1607440060000|2020-12-08 15:07:40|11793.36|11793.36|11794.48|11794.48|11794.48|11794.48|11793.36|11793.36|0
1607440070000|2020-12-08 15:07:50|11793.66|11793.66|11793.77|11793.77|11793.77|11793.77|11793.42|11793.42|0
1607440080000|2020-12-08 15:08:00|11793.64|11793.64|11794.14|11794.14|11794.21|11794.21|11793.5|11793.5|0
1607440090000|2020-12-08 15:08:10|11794.28|11794.28|11794.43|11794.43|11794.43|11794.43|11794.14|11794.14|0
1607440100000|2020-12-08 15:08:20|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|0
1607440110000|2020-12-08 15:08:30|11794.88|11794.88|11794.97|11794.97|11794.97|11794.97|11794.88|11794.88|0
1607440120000|2020-12-08 15:08:40|11794.83|11794.83|11794.66|11794.66|11794.9|11794.9|11794.66|11794.66|0
1607440130000|2020-12-08 15:08:50|11794.73|11794.73|11795.65|11795.65|11795.65|11795.65|11794.73|11794.73|0
1607440140000|2020-12-08 15:09:00|11795.82|11795.82|11795.01|11795.01|11795.82|11795.82|11795.01|11795.01|0
1607440150000|2020-12-08 15:09:10|11794.19|11794.19|11795.01|11795.01|11795.01|11795.01|11794.19|11794.19|0
1607440160000|2020-12-08 15:09:20|11794.19|11794.19|11793.85|11793.85|11794.19|11794.19|11793.85|11793.85|0
1607440170000|2020-12-08 15:09:30|11793.05|11793.05|11793.05|11793.05|11793.05|11793.05|11793.05|11793.05|0
1607440180000|2020-12-08 15:09:40|11792.23|11792.23|11789.89|11789.89|11792.23|11792.23|11789.89|11789.89|0
1607440190000|2020-12-08 15:09:50|11789.98|11789.98|11790.15|11790.15|11790.15|11790.15|11789.98|11789.98|0
1607440200000|2020-12-08 15:10:00|11789.92|11789.92|11790.94|11790.94|11791.77|11791.77|11789.92|11789.92|0
1607440210000|2020-12-08 15:10:10|11791.03|11791.03|11791.03|11791.03|11791.03|11791.03|11790.94|11790.94|0
1607440220000|2020-12-08 15:10:20|11791.32|11791.32|11792.32|11792.32|11792.32|11792.32|11791.32|11791.32|0
1607440230000|2020-12-08 15:10:30|11792.46|11792.46|11795.55|11795.55|11795.55|11795.55|11792.25|11792.25|0
1607440240000|2020-12-08 15:10:40|11795.45|11795.45|11795.45|11795.45|11796.27|11796.27|11795.45|11795.45|0
1607440250000|2020-12-08 15:10:50|11795.28|11795.28|11794.94|11794.94|11795.28|11795.28|11794.94|11794.94|0
1607440260000|2020-12-08 15:11:00|11794.82|11794.82|11795.5|11795.5|11796.47|11796.47|11794.82|11794.82|0
1607440270000|2020-12-08 15:11:10|11795.62|11795.62|11795.62|11795.62|11795.62|11795.62|11795.62|11795.62|0
1607440280000|2020-12-08 15:11:20|11796.44|11796.44|11797.49|11797.49|11797.49|11797.49|11796.44|11796.44|0
1607440290000|2020-12-08 15:11:30|11797.64|11797.64|11799.14|11799.14|11799.96|11799.96|11797.49|11797.49|0
1607440300000|2020-12-08 15:11:40|11798.84|11798.84|11798.58|11798.58|11798.99|11798.99|11798.58|11798.58|0
1607440310000|2020-12-08 15:11:50|11798.73|11798.73|11798.73|11798.73|11798.73|11798.73|11798.73|11798.73|0
1607440320000|2020-12-08 15:12:00|11798.9|11798.9|11800.02|11800.02|11800.02|11800.02|11798.9|11798.9|0
1607440330000|2020-12-08 15:12:10|11800.64|11800.64|11799.76|11799.76|11800.64|11800.64|11799.43|11799.43|0
1607440340000|2020-12-08 15:12:20|11800.04|11800.04|11800.4|11800.4|11800.4|11800.4|11800.04|11800.04|0
1607440350000|2020-12-08 15:12:30|11800.63|11800.63|11800.74|11800.74|11800.74|11800.74|11800.51|11800.51|0
1607440370000|2020-12-08 15:12:50|11800.27|11800.27|11799.33|11799.33|11800.27|11800.27|11799.33|11799.33|0
1607440380000|2020-12-08 15:13:00|11799.54|11799.54|11799.54|11799.54|11799.54|11799.54|11799.54|11799.54|0
1607440390000|2020-12-08 15:13:10|11800.36|11800.36|11799.54|11799.54|11800.36|11800.36|11799.54|11799.54|0
1607440400000|2020-12-08 15:13:20|11799.44|11799.44|11798.99|11798.99|11799.44|11799.44|11798.52|11798.52|0
1607440410000|2020-12-08 15:13:30|11799.17|11799.17|11800.82|11800.82|11800.82|11800.82|11799.17|11799.17|0
1607440420000|2020-12-08 15:13:40|11801.44|11801.44|11803.09|11803.09|11803.09|11803.09|11801.44|11801.44|0
1607440430000|2020-12-08 15:13:50|11802.55|11802.55|11803.09|11803.09|11803.09|11803.09|11802.55|11802.55|0
1607440440000|2020-12-08 15:14:00|11803.02|11803.02|11803.84|11803.84|11803.84|11803.84|11802.48|11802.48|0
1607440450000|2020-12-08 15:14:10|11804.02|11804.02|11805.27|11805.27|11805.27|11805.27|11804.02|11804.02|0
1607440460000|2020-12-08 15:14:20|11806.09|11806.09|11806.47|11806.47|11806.47|11806.47|11805.86|11805.86|0
1607440470000|2020-12-08 15:14:30|11806.3|11806.3|11806.3|11806.3|11806.3|11806.3|11806.3|11806.3|0
1607440480000|2020-12-08 15:14:40|11805.48|11805.48|11805.77|11805.77|11805.77|11805.77|11805.48|11805.48|0
1607440490000|2020-12-08 15:14:50|11806.06|11806.06|11806.06|11806.06|11806.06|11806.06|11806.06|11806.06|0
1607440500000|2020-12-08 15:15:00|11806.53|11806.53|11806|11806|11806.53|11806.53|11806|11806|0
1607440510000|2020-12-08 15:15:10|11806.17|11806.17|11806.96|11806.96|11806.96|11806.96|11806.17|11806.17|0
1607440520000|2020-12-08 15:15:20|11807.2|11807.2|11806.56|11806.56|11807.2|11807.2|11806.56|11806.56|0
1607440530000|2020-12-08 15:15:30|11806.7|11806.7|11806.44|11806.44|11806.7|11806.7|11805.88|11805.88|0
1607440540000|2020-12-08 15:15:40|11806.51|11806.51|11806.39|11806.39|11806.51|11806.51|11806.39|11806.39|0
1607440550000|2020-12-08 15:15:50|11805.56|11805.56|11805.11|11805.11|11805.73|11805.73|11805.11|11805.11|0
1607440560000|2020-12-08 15:16:00|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|0
1607440570000|2020-12-08 15:16:10|11805.11|11805.11|11805.11|11805.11|11805.11|11805.11|11805.11|11805.11|0
1607440580000|2020-12-08 15:16:20|11804.84|11804.84|11802.4|11802.4|11804.84|11804.84|11802.4|11802.4|0
1607440590000|2020-12-08 15:16:30|11802.53|11802.53|11803.14|11803.14|11803.14|11803.14|11802.53|11802.53|0
1607440600000|2020-12-08 15:16:40|11803.01|11803.01|11802.72|11802.72|11803.01|11803.01|11802.72|11802.72|0
1607440610000|2020-12-08 15:16:50|11803.01|11803.01|11802.57|11802.57|11803.01|11803.01|11802.57|11802.57|0
1607440620000|2020-12-08 15:17:00|11802.21|11802.21|11801.09|11801.09|11803.48|11803.48|11800.98|11800.98|0
1607440630000|2020-12-08 15:17:10|11800.98|11800.98|11800.9|11800.9|11801.16|11801.16|11800.19|11800.19|0
1607440640000|2020-12-08 15:17:20|11801|11801|11802.45|11802.45|11802.45|11802.45|11800.87|11800.87|0
1607440650000|2020-12-08 15:17:30|11802.22|11802.22|11801.63|11801.63|11802.46|11802.46|11801.63|11801.63|0
1607440660000|2020-12-08 15:17:40|11801.27|11801.27|11798.99|11798.99|11801.74|11801.74|11798.99|11798.99|0
1607440670000|2020-12-08 15:17:50|11798.52|11798.52|11796.8|11796.8|11798.52|11798.52|11796.8|11796.8|0
1607440680000|2020-12-08 15:18:00|11796.73|11796.73|11796.96|11796.96|11796.96|11796.96|11796.73|11796.73|0
1607440690000|2020-12-08 15:18:10|11797.25|11797.25|11797.25|11797.25|11797.25|11797.25|11797.25|11797.25|0
1607440700000|2020-12-08 15:18:20|11797.42|11797.42|11799.11|11799.11|11799.11|11799.11|11797.42|11797.42|0
1607440710000|2020-12-08 15:18:30|11799.24|11799.24|11798.28|11798.28|11799.65|11799.65|11798.28|11798.28|0
1607440730000|2020-12-08 15:18:50|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|11798.37|0
1607440740000|2020-12-08 15:19:00|11797.54|11797.54|11799.19|11799.19|11799.19|11799.19|11797.54|11797.54|0
1607440750000|2020-12-08 15:19:10|11799.55|11799.55|11800.28|11800.28|11800.28|11800.28|11799.55|11799.55|0
1607440760000|2020-12-08 15:19:20|11800.43|11800.43|11801.4|11801.4|11801.4|11801.4|11800.36|11800.36|0
1607440770000|2020-12-08 15:19:30|11801.25|11801.25|11798.78|11798.78|11801.25|11801.25|11798.78|11798.78|0
1607440790000|2020-12-08 15:19:50|11797.69|11797.69|11797.81|11797.81|11797.81|11797.81|11797.69|11797.69|0
1607440800000|2020-12-08 15:20:00|11797.52|11797.52|11797.33|11797.33|11797.52|11797.52|11797.21|11797.21|0
1607440810000|2020-12-08 15:20:10|11796.09|11796.09|11795.12|11795.12|11796.09|11796.09|11795.12|11795.12|0
1607440820000|2020-12-08 15:20:20|11795.95|11795.95|11796.22|11796.22|11796.22|11796.22|11795.95|11795.95|0
1607440830000|2020-12-08 15:20:30|11796.15|11796.15|11796.97|11796.97|11796.97|11796.97|11796.15|11796.15|0
1607440840000|2020-12-08 15:20:40|11796.74|11796.74|11795.65|11795.65|11796.74|11796.74|11795.47|11795.47|0
1607440850000|2020-12-08 15:20:50|11795.45|11795.45|11795.84|11795.84|11795.84|11795.84|11795.27|11795.27|0
1607440860000|2020-12-08 15:21:00|11795.55|11795.55|11795.37|11795.37|11795.55|11795.55|11795.37|11795.37|0
1607440870000|2020-12-08 15:21:10|11795.01|11795.01|11794.79|11794.79|11795.01|11795.01|11794.79|11794.79|0
1607440880000|2020-12-08 15:21:20|11796.44|11796.44|11795.27|11795.27|11796.44|11796.44|11795.27|11795.27|0
1607440890000|2020-12-08 15:21:30|11794.65|11794.65|11795.01|11795.01|11795.01|11795.01|11794.65|11794.65|0
1607440900000|2020-12-08 15:21:40|11794.84|11794.84|11796.49|11796.49|11796.49|11796.49|11794.84|11794.84|0
1607440910000|2020-12-08 15:21:50|11798.14|11798.14|11798.43|11798.43|11798.71|11798.71|11798.14|11798.14|0
1607440920000|2020-12-08 15:22:00|11798.6|11798.6|11799.42|11799.42|11799.42|11799.42|11798.6|11798.6|0
1607440930000|2020-12-08 15:22:10|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|11799.48|0
1607440940000|2020-12-08 15:22:20|11798.66|11798.66|11798.66|11798.66|11798.66|11798.66|11798.66|11798.66|0
1607440950000|2020-12-08 15:22:30|11798.55|11798.55|11798.54|11798.54|11798.82|11798.82|11798.54|11798.54|0
1607440960000|2020-12-08 15:22:40|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|0
1607440980000|2020-12-08 15:23:00|11798.59|11798.59|11798.2|11798.2|11798.59|11798.59|11798.2|11798.2|0
1607440990000|2020-12-08 15:23:10|11798.13|11798.13|11797.48|11797.48|11798.13|11798.13|11797.48|11797.48|0
1607441000000|2020-12-08 15:23:20|11799.12|11799.12|11799.13|11799.13|11799.3|11799.3|11799.12|11799.12|0
1607441010000|2020-12-08 15:23:30|11800.77|11800.77|11800.77|11800.77|11800.77|11800.77|11800.77|11800.77|0
1607441020000|2020-12-08 15:23:40|11801.45|11801.45|11801.25|11801.25|11801.45|11801.45|11801.25|11801.25|0
1607441030000|2020-12-08 15:23:50|11801.15|11801.15|11799.79|11799.79|11801.15|11801.15|11799.79|11799.79|0
1607441040000|2020-12-08 15:24:00|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|0
1607441060000|2020-12-08 15:24:20|11799.27|11799.27|11799.19|11799.19|11799.27|11799.27|11799.19|11799.19|0
1607441070000|2020-12-08 15:24:30|11799.26|11799.26|11800.7|11800.7|11800.7|11800.7|11799.26|11799.26|0
1607441080000|2020-12-08 15:24:40|11801.53|11801.53|11801.23|11801.23|11801.53|11801.53|11801.06|11801.06|0
1607441090000|2020-12-08 15:24:50|11800.99|11800.99|11801.08|11801.08|11801.08|11801.08|11800.99|11800.99|0
1607441100000|2020-12-08 15:25:00|11800.96|11800.96|11800.96|11800.96|11800.96|11800.96|11800.96|11800.96|0
1607441110000|2020-12-08 15:25:10|11801.35|11801.35|11801.47|11801.47|11801.47|11801.47|11801.35|11801.35|0
1607441120000|2020-12-08 15:25:20|11800.85|11800.85|11800.09|11800.09|11801.08|11801.08|11800|11800|0
1607441130000|2020-12-08 15:25:30|11800.16|11800.16|11801.56|11801.56|11801.71|11801.71|11800.16|11800.16|0
1607441140000|2020-12-08 15:25:40|11801.27|11801.27|11801.59|11801.59|11801.83|11801.83|11801.27|11801.27|0
1607441150000|2020-12-08 15:25:50|11801.73|11801.73|11801.56|11801.56|11801.73|11801.73|11801.56|11801.56|0
1607441160000|2020-12-08 15:26:00|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|0
1607441170000|2020-12-08 15:26:10|11801.55|11801.55|11801.87|11801.87|11801.87|11801.87|11801.55|11801.55|0
1607441180000|2020-12-08 15:26:20|11801.96|11801.96|11802.37|11802.37|11802.37|11802.37|11801.96|11801.96|0
1607441190000|2020-12-08 15:26:30|11802.03|11802.03|11802.86|11802.86|11802.86|11802.86|11802.03|11802.03|0
1607441200000|2020-12-08 15:26:40|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|11802.92|0
1607441210000|2020-12-08 15:26:50|11802.78|11802.78|11803.1|11803.1|11803.1|11803.1|11802.78|11802.78|0
1607441220000|2020-12-08 15:27:00|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|11802.72|0
1607441230000|2020-12-08 15:27:10|11802.51|11802.51|11804.96|11804.96|11805.15|11805.15|11802.37|11802.37|0
1607441240000|2020-12-08 15:27:20|11805.08|11805.08|11805.6|11805.6|11805.6|11805.6|11805.08|11805.08|0
1607441250000|2020-12-08 15:27:30|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|0
1607441260000|2020-12-08 15:27:40|11805.94|11805.94|11806.88|11806.88|11807.24|11807.24|11805.94|11805.94|0
1607441270000|2020-12-08 15:27:50|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|0
1607441280000|2020-12-08 15:28:00|11807.99|11807.99|11807.76|11807.76|11807.99|11807.99|11807.76|11807.76|0
1607441290000|2020-12-08 15:28:10|11808.38|11808.38|11808.74|11808.74|11808.74|11808.74|11808.38|11808.38|0
1607441300000|2020-12-08 15:28:20|11808.91|11808.91|11809.15|11809.15|11809.15|11809.15|11808.91|11808.91|0
1607441310000|2020-12-08 15:28:30|11809.38|11809.38|11810.2|11810.2|11810.44|11810.44|11809.38|11809.38|0
1607441320000|2020-12-08 15:28:40|11810.35|11810.35|11809.23|11809.23|11810.35|11810.35|11809.23|11809.23|0
1607441330000|2020-12-08 15:28:50|11809.86|11809.86|11810.51|11810.51|11810.51|11810.51|11809.86|11809.86|0
1607441350000|2020-12-08 15:29:10|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|11811.26|0
1607441360000|2020-12-08 15:29:20|11811.6|11811.6|11812.26|11812.26|11812.26|11812.26|11811.43|11811.43|0
1607441370000|2020-12-08 15:29:30|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|11812.37|0
1607441380000|2020-12-08 15:29:40|11812.19|11812.19|11811.89|11811.89|11812.64|11812.64|11811.89|11811.89|0
1607441390000|2020-12-08 15:29:50|11811.06|11811.06|11813.29|11813.29|11813.29|11813.29|11811.06|11811.06|0
1607441400000|2020-12-08 15:30:00|11813.46|11813.46|11814.59|11814.59|11814.59|11814.59|11813.16|11813.16|0
1607441410000|2020-12-08 15:30:10|11814.72|11814.72|11814.84|11814.84|11815.43|11815.43|11813.35|11813.35|0
1607441420000|2020-12-08 15:30:20|11815.46|11815.46|11815.43|11815.43|11815.49|11815.49|11814.73|11814.73|0
1607441430000|2020-12-08 15:30:30|11815.19|11815.19|11816.01|11816.01|11816.01|11816.01|11815.19|11815.19|0
1607441440000|2020-12-08 15:30:40|11816.18|11816.18|11816.71|11816.71|11816.71|11816.71|11816.18|11816.18|0
1607441450000|2020-12-08 15:30:50|11816.88|11816.88|11818.3|11818.3|11818.3|11818.3|11816.88|11816.88|0
1607441460000|2020-12-08 15:31:00|11817.93|11817.93|11817.59|11817.59|11819.23|11819.23|11817.59|11817.59|0
1607441490000|2020-12-08 15:31:30|11817.82|11817.82|11817.82|11817.82|11817.82|11817.82|11817.82|11817.82|0
1607441500000|2020-12-08 15:31:40|11817|11817|11817|11817|11817|11817|11817|11817|0
1607441510000|2020-12-08 15:31:50|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|0
1607441520000|2020-12-08 15:32:00|11816.34|11816.34|11817.34|11817.34|11817.34|11817.34|11816.34|11816.34|0
1607441530000|2020-12-08 15:32:10|11817.27|11817.27|11817.56|11817.56|11817.56|11817.56|11817.27|11817.27|0
1607441540000|2020-12-08 15:32:20|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|11817.85|0
1607441550000|2020-12-08 15:32:30|11818.21|11818.21|11818.21|11818.21|11818.21|11818.21|11818.21|11818.21|0
1607441560000|2020-12-08 15:32:40|11818.4|11818.4|11818.76|11818.76|11818.76|11818.76|11818.4|11818.4|0
1607441570000|2020-12-08 15:32:50|11818.83|11818.83|11818.89|11818.89|11818.89|11818.89|11818.83|11818.83|0
1607441580000|2020-12-08 15:33:00|11819.01|11819.01|11819.01|11819.01|11819.01|11819.01|11819.01|11819.01|0
1607441590000|2020-12-08 15:33:10|11819.18|11819.18|11820.63|11820.63|11820.63|11820.63|11819.18|11819.18|0
1607441600000|2020-12-08 15:33:20|11820.05|11820.05|11820.05|11820.05|11820.05|11820.05|11820.05|11820.05|0
1607441610000|2020-12-08 15:33:30|11820.18|11820.18|11820.49|11820.49|11820.49|11820.49|11820.18|11820.18|0
1607441620000|2020-12-08 15:33:40|11820.72|11820.72|11819.27|11819.27|11820.96|11820.96|11819.27|11819.27|0
1607441630000|2020-12-08 15:33:50|11819.41|11819.41|11819.27|11819.27|11819.41|11819.41|11819.27|11819.27|0
1607441640000|2020-12-08 15:34:00|11819.44|11819.44|11819|11819|11819.44|11819.44|11819|11819|0
1607441650000|2020-12-08 15:34:10|11819.14|11819.14|11818.86|11818.86|11819.24|11819.24|11818.32|11818.32|0
1607441660000|2020-12-08 15:34:20|11818.48|11818.48|11819.13|11819.13|11819.3|11819.3|11818.48|11818.48|0
1607441670000|2020-12-08 15:34:30|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|11818.99|0
1607441690000|2020-12-08 15:34:50|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|11818.84|0
1607441720000|2020-12-08 15:35:20|11818.6|11818.6|11818.6|11818.6|11818.6|11818.6|11818.6|11818.6|0
1607441730000|2020-12-08 15:35:30|11818.36|11818.36|11817.54|11817.54|11818.36|11818.36|11817.54|11817.54|0
1607441740000|2020-12-08 15:35:40|11816.92|11816.92|11817.12|11817.12|11817.12|11817.12|11816.92|11816.92|0
1607441760000|2020-12-08 15:36:00|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|11817.36|0
1607441770000|2020-12-08 15:36:10|11817.51|11817.51|11817.66|11817.66|11817.66|11817.66|11817.48|11817.48|0
1607441780000|2020-12-08 15:36:20|11817.6|11817.6|11817.54|11817.54|11818.84|11818.84|11817.54|11817.54|0
1607441790000|2020-12-08 15:36:30|11817.77|11817.77|11817.72|11817.72|11817.77|11817.77|11817.6|11817.6|0
1607441800000|2020-12-08 15:36:40|11818.96|11818.96|11818.42|11818.42|11819.27|11819.27|11818.25|11818.25|0
1607441810000|2020-12-08 15:36:50|11818.08|11818.08|11819.39|11819.39|11819.39|11819.39|11818.08|11818.08|0
1607441820000|2020-12-08 15:37:00|11819.52|11819.52|11819.66|11819.66|11819.81|11819.81|11819.52|11819.52|0
1607441830000|2020-12-08 15:37:10|11819.96|11819.96|11820.16|11820.16|11820.16|11820.16|11819.96|11819.96|0
1607441840000|2020-12-08 15:37:20|11819.87|11819.87|11819.07|11819.07|11819.87|11819.87|11819.07|11819.07|0
1607441850000|2020-12-08 15:37:30|11819.75|11819.75|11819.68|11819.68|11820.31|11820.31|11819.68|11819.68|0
1607441860000|2020-12-08 15:37:40|11820.51|11820.51|11820.69|11820.69|11820.69|11820.69|11820.51|11820.51|0
1607441870000|2020-12-08 15:37:50|11820.42|11820.42|11820.03|11820.03|11820.42|11820.42|11820.03|11820.03|0
1607441880000|2020-12-08 15:38:00|11819.86|11819.86|11819.03|11819.03|11819.86|11819.86|11819.03|11819.03|0
1607441890000|2020-12-08 15:38:10|11819.33|11819.33|11819.42|11819.42|11819.42|11819.42|11819.33|11819.33|0
1607441900000|2020-12-08 15:38:20|11819.25|11819.25|11819.49|11819.49|11819.49|11819.49|11819.25|11819.25|0
1607441910000|2020-12-08 15:38:30|11819.66|11819.66|11819.05|11819.05|11819.66|11819.66|11819.05|11819.05|0
1607441920000|2020-12-08 15:38:40|11818.76|11818.76|11818.76|11818.76|11818.76|11818.76|11818.76|11818.76|0
1607441930000|2020-12-08 15:38:50|11819|11819|11819|11819|11819|11819|11819|11819|0
1607441940000|2020-12-08 15:39:00|11818.9|11818.9|11818.71|11818.71|11818.9|11818.9|11818.71|11818.71|0
1607441950000|2020-12-08 15:39:10|11818.55|11818.55|11818.55|11818.55|11818.55|11818.55|11818.55|11818.55|0
1607441960000|2020-12-08 15:39:20|11818.31|11818.31|11818.01|11818.01|11818.31|11818.31|11818.01|11818.01|0
1607441970000|2020-12-08 15:39:30|11817.95|11817.95|11817.05|11817.05|11817.95|11817.95|11816.99|11816.99|0
1607441980000|2020-12-08 15:39:40|11817.87|11817.87|11818.97|11818.97|11820.27|11820.27|11817.87|11817.87|0
1607441990000|2020-12-08 15:39:50|11818.84|11818.84|11819.59|11819.59|11819.59|11819.59|11818.76|11818.76|0
1607442000000|2020-12-08 15:40:00|11819.52|11819.52|11819.08|11819.08|11819.93|11819.93|11819.08|11819.08|0
1607442010000|2020-12-08 15:40:10|11819.35|11819.35|11819.64|11819.64|11819.64|11819.64|11819.35|11819.35|0
1607442020000|2020-12-08 15:40:20|11819.13|11819.13|11819.07|11819.07|11819.13|11819.13|11818.94|11818.94|0
1607442030000|2020-12-08 15:40:30|11819.24|11819.24|11819.31|11819.31|11819.31|11819.31|11819.24|11819.24|0
1607442040000|2020-12-08 15:40:40|11819.62|11819.62|11819.96|11819.96|11819.96|11819.96|11819.62|11819.62|0
1607442050000|2020-12-08 15:40:50|11819.72|11819.72|11819.72|11819.72|11819.72|11819.72|11819.72|11819.72|0
1607442060000|2020-12-08 15:41:00|11819.87|11819.87|11820.3|11820.3|11820.3|11820.3|11819.87|11819.87|0
1607442070000|2020-12-08 15:41:10|11820.5|11820.5|11820.78|11820.78|11821.13|11821.13|11820.5|11820.5|0
1607442080000|2020-12-08 15:41:20|11820.9|11820.9|11821.01|11821.01|11821.01|11821.01|11820.9|11820.9|0
1607442090000|2020-12-08 15:41:30|11820.75|11820.75|11820.75|11820.75|11820.75|11820.75|11820.75|11820.75|0
1607442100000|2020-12-08 15:41:40|11820.56|11820.56|11820.88|11820.88|11820.9|11820.9|11820.56|11820.56|0
1607442110000|2020-12-08 15:41:50|11820.06|11820.06|11818.95|11818.95|11820.06|11820.06|11818.95|11818.95|0
1607442120000|2020-12-08 15:42:00|11818.27|11818.27|11817.93|11817.93|11818.27|11818.27|11817.93|11817.93|0
1607442130000|2020-12-08 15:42:10|11818.61|11818.61|11818.88|11818.88|11818.88|11818.88|11818.61|11818.61|0
1607442140000|2020-12-08 15:42:20|11818.68|11818.68|11818.46|11818.46|11818.75|11818.75|11818.46|11818.46|0
1607442150000|2020-12-08 15:42:30|11818.17|11818.17|11817.44|11817.44|11818.17|11818.17|11817.44|11817.44|0
1607442160000|2020-12-08 15:42:40|11818|11818|11819.02|11819.02|11819.02|11819.02|11818|11818|0
1607442170000|2020-12-08 15:42:50|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|11818.68|0
1607442180000|2020-12-08 15:43:00|11818.42|11818.42|11818.52|11818.52|11818.52|11818.52|11817.94|11817.94|0
1607442190000|2020-12-08 15:43:10|11818.29|11818.29|11818.57|11818.57|11818.57|11818.57|11818.29|11818.29|0
1607442200000|2020-12-08 15:43:20|11818.21|11818.21|11817.42|11817.42|11818.21|11818.21|11817.42|11817.42|0
1607442210000|2020-12-08 15:43:30|11817.29|11817.29|11817.14|11817.14|11817.29|11817.29|11817.14|11817.14|0
1607442220000|2020-12-08 15:43:40|11817.01|11817.01|11816.39|11816.39|11817.01|11817.01|11816.39|11816.39|0
1607442230000|2020-12-08 15:43:50|11816.16|11816.16|11815.4|11815.4|11816.16|11816.16|11815.4|11815.4|0
1607442240000|2020-12-08 15:44:00|11815.53|11815.53|11812.51|11812.51|11815.53|11815.53|11812.51|11812.51|0
1607442250000|2020-12-08 15:44:10|11812.41|11812.41|11812.64|11812.64|11812.64|11812.64|11812.24|11812.24|0
1607442260000|2020-12-08 15:44:20|11811.81|11811.81|11811.25|11811.25|11811.81|11811.81|11810.99|11810.99|0
1607442270000|2020-12-08 15:44:30|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|0
1607442280000|2020-12-08 15:44:40|11812.01|11812.01|11812.71|11812.71|11812.83|11812.83|11812.01|11812.01|0
1607442290000|2020-12-08 15:44:50|11812.48|11812.48|11812.26|11812.26|11812.48|11812.48|11812.26|11812.26|0
1607442300000|2020-12-08 15:45:00|11811.92|11811.92|11812.06|11812.06|11812.15|11812.15|11811.58|11811.58|0
1607442310000|2020-12-08 15:45:10|11811.91|11811.91|11810.48|11810.48|11811.91|11811.91|11810.48|11810.48|0
1607442320000|2020-12-08 15:45:20|11810.39|11810.39|11810.16|11810.16|11810.39|11810.39|11810.16|11810.16|0
1607442330000|2020-12-08 15:45:30|11810.1|11810.1|11809.89|11809.89|11810.36|11810.36|11809.89|11809.89|0
1607442340000|2020-12-08 15:45:40|11809.95|11809.95|11809.95|11809.95|11809.95|11809.95|11809.95|11809.95|0
1607442350000|2020-12-08 15:45:50|11809.79|11809.79|11809.45|11809.45|11809.79|11809.79|11809.45|11809.45|0
1607442360000|2020-12-08 15:46:00|11809.31|11809.31|11809.6|11809.6|11809.6|11809.6|11809.31|11809.31|0
1607442370000|2020-12-08 15:46:10|11809.31|11809.31|11810.06|11810.06|11810.06|11810.06|11809.31|11809.31|0
1607442380000|2020-12-08 15:46:20|11810.68|11810.68|11810.35|11810.35|11810.68|11810.68|11810.35|11810.35|0
1607442390000|2020-12-08 15:46:30|11810.43|11810.43|11811.32|11811.32|11811.32|11811.32|11810.43|11810.43|0
1607442400000|2020-12-08 15:46:40|11811.23|11811.23|11811.13|11811.13|11811.23|11811.23|11811.13|11811.13|0
1607442410000|2020-12-08 15:46:50|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|0
1607442420000|2020-12-08 15:47:00|11810.67|11810.67|11810.67|11810.67|11810.67|11810.67|11810.67|11810.67|0
1607442430000|2020-12-08 15:47:10|11811.01|11811.01|11810.51|11810.51|11811.01|11811.01|11810.51|11810.51|0
1607442440000|2020-12-08 15:47:20|11810.15|11810.15|11810|11810|11810.49|11810.49|11809.66|11809.66|0
1607442450000|2020-12-08 15:47:30|11809.77|11809.77|11809.9|11809.9|11809.9|11809.9|11809.48|11809.48|0
1607442460000|2020-12-08 15:47:40|11809.61|11809.61|11810.44|11810.44|11810.51|11810.51|11809.46|11809.46|0
1607442470000|2020-12-08 15:47:50|11810.73|11810.73|11809.91|11809.91|11810.73|11810.73|11809.91|11809.91|0
1607442480000|2020-12-08 15:48:00|11809.77|11809.77|11810.8|11810.8|11810.8|11810.8|11809.77|11809.77|0
1607442490000|2020-12-08 15:48:10|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|11810.94|0
1607442500000|2020-12-08 15:48:20|11810.58|11810.58|11810.92|11810.92|11810.92|11810.92|11810.48|11810.48|0
1607442510000|2020-12-08 15:48:30|11811.09|11811.09|11810.41|11810.41|11811.61|11811.61|11810.41|11810.41|0
1607442520000|2020-12-08 15:48:40|11810.65|11810.65|11810.73|11810.73|11810.97|11810.97|11810.26|11810.26|0
1607442530000|2020-12-08 15:48:50|11810.8|11810.8|11811.02|11811.02|11811.02|11811.02|11810.73|11810.73|0
1607442540000|2020-12-08 15:49:00|11810.66|11810.66|11810.66|11810.66|11810.66|11810.66|11810.66|11810.66|0
1607442550000|2020-12-08 15:49:10|11810.32|11810.32|11809.2|11809.2|11810.32|11810.32|11808.86|11808.86|0
1607442560000|2020-12-08 15:49:20|11809.06|11809.06|11808.69|11808.69|11809.06|11809.06|11808.69|11808.69|0
1607442570000|2020-12-08 15:49:30|11808.63|11808.63|11810.5|11810.5|11810.86|11810.86|11808.01|11808.01|0
1607442580000|2020-12-08 15:49:40|11810.23|11810.23|11810|11810|11810.23|11810.23|11810|11810|0
1607442590000|2020-12-08 15:49:50|11810.24|11810.24|11810.24|11810.24|11810.24|11810.24|11810.24|11810.24|0
1607442600000|2020-12-08 15:50:00|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|0
1607442610000|2020-12-08 15:50:10|11809.9|11809.9|11808.74|11808.74|11809.9|11809.9|11808.74|11808.74|0
1607442620000|2020-12-08 15:50:20|11808.45|11808.45|11808.28|11808.28|11808.45|11808.45|11808.28|11808.28|0
1607442640000|2020-12-08 15:50:40|11807.66|11807.66|11806.61|11806.61|11807.66|11807.66|11806.61|11806.61|0
1607442650000|2020-12-08 15:50:50|11806.54|11806.54|11806.02|11806.02|11806.54|11806.54|11805.95|11805.95|0
1607442660000|2020-12-08 15:51:00|11805.5|11805.5|11806.22|11806.22|11806.22|11806.22|11805.5|11805.5|0
1607442670000|2020-12-08 15:51:10|11805.85|11805.85|11805.85|11805.85|11805.85|11805.85|11805.85|11805.85|0
1607442680000|2020-12-08 15:51:20|11806.22|11806.22|11805.85|11805.85|11806.22|11806.22|11805.85|11805.85|0
1607442690000|2020-12-08 15:51:30|11805.97|11805.97|11805.97|11805.97|11805.97|11805.97|11805.97|11805.97|0
1607442700000|2020-12-08 15:51:40|11805.88|11805.88|11805.88|11805.88|11805.88|11805.88|11805.88|11805.88|0
1607442710000|2020-12-08 15:51:50|11805.99|11805.99|11805.44|11805.44|11806.12|11806.12|11805.44|11805.44|0
1607442720000|2020-12-08 15:52:00|11805.27|11805.27|11805.27|11805.27|11805.27|11805.27|11805.27|11805.27|0
1607442730000|2020-12-08 15:52:10|11805.08|11805.08|11804.26|11804.26|11805.08|11805.08|11804.26|11804.26|0
1607442740000|2020-12-08 15:52:20|11804.02|11804.02|11802.58|11802.58|11804.02|11804.02|11802.58|11802.58|0
1607442750000|2020-12-08 15:52:30|11802.46|11802.46|11802.56|11802.56|11802.56|11802.56|11802.05|11802.05|0
1607442760000|2020-12-08 15:52:40|11802.33|11802.33|11801.51|11801.51|11802.33|11802.33|11801.51|11801.51|0
1607442770000|2020-12-08 15:52:50|11800.68|11800.68|11800.68|11800.68|11800.68|11800.68|11800.68|11800.68|0
1607442780000|2020-12-08 15:53:00|11800.55|11800.55|11800.22|11800.22|11800.55|11800.55|11799.5|11799.5|0
1607442790000|2020-12-08 15:53:10|11800.42|11800.42|11800.15|11800.15|11800.42|11800.42|11800.15|11800.15|0
1607442800000|2020-12-08 15:53:20|11800.42|11800.42|11801.45|11801.45|11801.72|11801.72|11800.42|11800.42|0
1607442810000|2020-12-08 15:53:30|11801.52|11801.52|11802.34|11802.34|11802.34|11802.34|11801.52|11801.52|0
1607442820000|2020-12-08 15:53:40|11801.98|11801.98|11801.85|11801.85|11801.98|11801.98|11801.85|11801.85|0
1607442830000|2020-12-08 15:53:50|11801.98|11801.98|11801.55|11801.55|11802.05|11802.05|11801.55|11801.55|0
1607442840000|2020-12-08 15:54:00|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|0
1607442850000|2020-12-08 15:54:10|11801.78|11801.78|11801.64|11801.64|11801.78|11801.78|11801.64|11801.64|0
1607442860000|2020-12-08 15:54:20|11801.81|11801.81|11801.7|11801.7|11801.81|11801.81|11801.7|11801.7|0
1607442870000|2020-12-08 15:54:30|11801.81|11801.81|11801.07|11801.07|11801.81|11801.81|11801.07|11801.07|0
1607442880000|2020-12-08 15:54:40|11800.97|11800.97|11800.97|11800.97|11801.79|11801.79|11800.97|11800.97|0
1607442890000|2020-12-08 15:54:50|11800.82|11800.82|11799.87|11799.87|11800.82|11800.82|11799.87|11799.87|0
1607442900000|2020-12-08 15:55:00|11800.21|11800.21|11800.21|11800.21|11800.32|11800.32|11800.21|11800.21|0
1607442910000|2020-12-08 15:55:10|11800.27|11800.27|11800.21|11800.21|11800.27|11800.27|11800.21|11800.21|0
1607442920000|2020-12-08 15:55:20|11799.91|11799.91|11800.08|11800.08|11800.08|11800.08|11799.7|11799.7|0
1607442950000|2020-12-08 15:55:50|11800.44|11800.44|11802.31|11802.31|11802.31|11802.31|11800.44|11800.44|0
1607442960000|2020-12-08 15:56:00|11801.68|11801.68|11803.04|11803.04|11803.04|11803.04|11801.68|11801.68|0
1607442970000|2020-12-08 15:56:10|11803.27|11803.27|11803.86|11803.86|11803.86|11803.86|11803.04|11803.04|0
1607442980000|2020-12-08 15:56:20|11804.23|11804.23|11803.86|11803.86|11804.23|11804.23|11803.86|11803.86|0
1607442990000|2020-12-08 15:56:30|11804.03|11804.03|11803.63|11803.63|11804.03|11804.03|11803.63|11803.63|0
1607443000000|2020-12-08 15:56:40|11803.01|11803.01|11802.62|11802.62|11803.01|11803.01|11802.62|11802.62|0
1607443010000|2020-12-08 15:56:50|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|11802.24|0
1607443020000|2020-12-08 15:57:00|11802.62|11802.62|11801.54|11801.54|11802.62|11802.62|11801.54|11801.54|0
1607443030000|2020-12-08 15:57:10|11801.2|11801.2|11801.41|11801.41|11801.41|11801.41|11800.38|11800.38|0
1607443040000|2020-12-08 15:57:20|11801.05|11801.05|11801.22|11801.22|11801.28|11801.28|11801.05|11801.05|0
1607443050000|2020-12-08 15:57:30|11801.08|11801.08|11801.44|11801.44|11801.44|11801.44|11801.08|11801.08|0
1607443060000|2020-12-08 15:57:40|11801.61|11801.61|11800.89|11800.89|11801.78|11801.78|11800.89|11800.89|0
1607443070000|2020-12-08 15:57:50|11800.78|11800.78|11799.99|11799.99|11800.78|11800.78|11799.99|11799.99|0
1607443080000|2020-12-08 15:58:00|11799.89|11799.89|11799.07|11799.07|11799.89|11799.89|11799.07|11799.07|0
1607443090000|2020-12-08 15:58:10|11799.42|11799.42|11799.41|11799.41|11799.42|11799.42|11799.32|11799.32|0
1607443100000|2020-12-08 15:58:20|11799.48|11799.48|11799.11|11799.11|11799.48|11799.48|11799.11|11799.11|0
1607443110000|2020-12-08 15:58:30|11798.92|11798.92|11799.21|11799.21|11799.21|11799.21|11798.92|11798.92|0
1607443120000|2020-12-08 15:58:40|11799.9|11799.9|11799.9|11799.9|11799.9|11799.9|11799.9|11799.9|0
1607443130000|2020-12-08 15:58:50|11799.66|11799.66|11799.66|11799.66|11799.66|11799.66|11799.66|11799.66|0
1607443140000|2020-12-08 15:59:00|11799.53|11799.53|11801.26|11801.26|11801.41|11801.41|11799.53|11799.53|0
1607443150000|2020-12-08 15:59:10|11801.43|11801.43|11801.3|11801.3|11801.43|11801.43|11801.3|11801.3|0
1607443160000|2020-12-08 15:59:20|11802.95|11802.95|11801.9|11801.9|11803.02|11803.02|11801.77|11801.77|0
1607443170000|2020-12-08 15:59:30|11802.14|11802.14|11802.14|11802.14|11802.14|11802.14|11802.14|11802.14|0
1607443180000|2020-12-08 15:59:40|11802.31|11802.31|11802.63|11802.63|11802.63|11802.63|11802.25|11802.25|0
1607443190000|2020-12-08 15:59:50|11802.56|11802.56|11803.19|11803.19|11803.19|11803.19|11802.32|11802.32|0
1607443200000|2020-12-08 16:00:00|11804.02|11804.02|11806.11|11806.11|11806.28|11806.28|11804.02|11804.02|0
1607443210000|2020-12-08 16:00:10|11805.94|11805.94|11802.95|11802.95|11805.94|11805.94|11802.59|11802.59|0
1607443220000|2020-12-08 16:00:20|11803.08|11803.08|11802.47|11802.47|11803.41|11803.41|11802.47|11802.47|0
1607443230000|2020-12-08 16:00:30|11802.3|11802.3|11801.42|11801.42|11802.3|11802.3|11801.12|11801.12|0
1607443240000|2020-12-08 16:00:40|11801.59|11801.59|11800.5|11800.5|11801.74|11801.74|11800.5|11800.5|0
1607443250000|2020-12-08 16:00:50|11799.87|11799.87|11801.65|11801.65|11801.65|11801.65|11799.87|11799.87|0
1607443260000|2020-12-08 16:01:00|11801.54|11801.54|11802.9|11802.9|11803.05|11803.05|11801.54|11801.54|0
1607443270000|2020-12-08 16:01:10|11803.09|11803.09|11804.38|11804.38|11804.52|11804.52|11803.09|11803.09|0
1607443280000|2020-12-08 16:01:20|11804.67|11804.67|11804.09|11804.09|11804.67|11804.67|11804.09|11804.09|0
1607443290000|2020-12-08 16:01:30|11804.2|11804.2|11802.08|11802.08|11804.49|11804.49|11802.08|11802.08|0
1607443300000|2020-12-08 16:01:40|11801.72|11801.72|11800.35|11800.35|11801.72|11801.72|11800.35|11800.35|0
1607443310000|2020-12-08 16:01:50|11800.21|11800.21|11799.14|11799.14|11800.54|11800.54|11798.8|11798.8|0
1607443320000|2020-12-08 16:02:00|11798.97|11798.97|11799.01|11799.01|11799.21|11799.21|11798.39|11798.39|0
1607443340000|2020-12-08 16:02:20|11797.37|11797.37|11797.37|11797.37|11797.37|11797.37|11797.37|11797.37|0
1607443350000|2020-12-08 16:02:30|11796.54|11796.54|11796.23|11796.23|11796.54|11796.54|11796.23|11796.23|0
1607443360000|2020-12-08 16:02:40|11796.16|11796.16|11794.7|11794.7|11796.16|11796.16|11794.7|11794.7|0
1607443370000|2020-12-08 16:02:50|11794.84|11794.84|11794.84|11794.84|11795.07|11795.07|11794.84|11794.84|0
1607443380000|2020-12-08 16:03:00|11794.74|11794.74|11795.21|11795.21|11795.27|11795.27|11794.74|11794.74|0
1607443390000|2020-12-08 16:03:10|11795.06|11795.06|11796.61|11796.61|11796.61|11796.61|11795.06|11795.06|0
1607443400000|2020-12-08 16:03:20|11796.84|11796.84|11796.02|11796.02|11796.84|11796.84|11796.02|11796.02|0
1607443410000|2020-12-08 16:03:30|11796.25|11796.25|11795.53|11795.53|11796.25|11796.25|11795.53|11795.53|0
1607443420000|2020-12-08 16:03:40|11795.16|11795.16|11793.85|11793.85|11795.16|11795.16|11793.85|11793.85|0
1607443430000|2020-12-08 16:03:50|11793.56|11793.56|11793.92|11793.92|11793.92|11793.92|11793.48|11793.48|0
1607443440000|2020-12-08 16:04:00|11794.74|11794.74|11794.8|11794.8|11795.53|11795.53|11794.74|11794.74|0
1607443450000|2020-12-08 16:04:10|11793.27|11793.27|11793.04|11793.04|11793.27|11793.27|11792.98|11792.98|0
1607443460000|2020-12-08 16:04:20|11793.23|11793.23|11794.93|11794.93|11794.93|11794.93|11793.23|11793.23|0
1607443480000|2020-12-08 16:04:40|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|0
1607443490000|2020-12-08 16:04:50|11796.1|11796.1|11796.27|11796.27|11796.27|11796.27|11796.1|11796.1|0
1607443500000|2020-12-08 16:05:00|11796.17|11796.17|11797.23|11797.23|11797.23|11797.23|11796.17|11796.17|0
1607443510000|2020-12-08 16:05:10|11796.94|11796.94|11796.94|11796.94|11796.99|11796.99|11796.65|11796.65|0
1607443520000|2020-12-08 16:05:20|11797.06|11797.06|11796.86|11796.86|11797.68|11797.68|11796.86|11796.86|0
1607443530000|2020-12-08 16:05:30|11796.99|11796.99|11797.25|11797.25|11797.25|11797.25|11796.99|11796.99|0
1607443540000|2020-12-08 16:05:40|11797.18|11797.18|11796.36|11796.36|11797.18|11797.18|11796.36|11796.36|0
1607443550000|2020-12-08 16:05:50|11796.49|11796.49|11796.56|11796.56|11796.56|11796.56|11796.49|11796.49|0
1607443560000|2020-12-08 16:06:00|11796.92|11796.92|11797.28|11797.28|11797.91|11797.91|11796.92|11796.92|0
1607443580000|2020-12-08 16:06:20|11797.65|11797.65|11798.64|11798.64|11798.64|11798.64|11797.65|11797.65|0
1607443590000|2020-12-08 16:06:30|11798.71|11798.71|11799.9|11799.9|11799.9|11799.9|11798.71|11798.71|0
1607443600000|2020-12-08 16:06:40|11799.08|11799.08|11799.26|11799.26|11799.26|11799.26|11799.08|11799.08|0
1607443610000|2020-12-08 16:06:50|11799.03|11799.03|11799.09|11799.09|11799.09|11799.09|11799.03|11799.03|0
1607443620000|2020-12-08 16:07:00|11799.72|11799.72|11799.35|11799.35|11799.72|11799.72|11799.35|11799.35|0
1607443630000|2020-12-08 16:07:10|11799.42|11799.42|11799.12|11799.12|11799.42|11799.42|11798.6|11798.6|0
1607443640000|2020-12-08 16:07:20|11798.75|11798.75|11799.43|11799.43|11799.58|11799.58|11798.75|11798.75|0
1607443650000|2020-12-08 16:07:30|11799.8|11799.8|11799.8|11799.8|11799.8|11799.8|11799.8|11799.8|0
1607443660000|2020-12-08 16:07:40|11799.73|11799.73|11799.66|11799.66|11799.73|11799.73|11799.66|11799.66|0
1607443670000|2020-12-08 16:07:50|11799.73|11799.73|11799.8|11799.8|11799.86|11799.86|11799.73|11799.73|0
1607443680000|2020-12-08 16:08:00|11799.66|11799.66|11799.5|11799.5|11799.66|11799.66|11799.5|11799.5|0
1607443690000|2020-12-08 16:08:10|11799.62|11799.62|11800.61|11800.61|11800.61|11800.61|11799.62|11799.62|0
1607443700000|2020-12-08 16:08:20|11800.9|11800.9|11801.51|11801.51|11801.51|11801.51|11800.37|11800.37|0
1607443710000|2020-12-08 16:08:30|11801.6|11801.6|11801.78|11801.78|11801.78|11801.78|11801.6|11801.6|0
1607443730000|2020-12-08 16:08:50|11801.87|11801.87|11801.61|11801.61|11801.87|11801.87|11801.61|11801.61|0
1607443740000|2020-12-08 16:09:00|11801.42|11801.42|11801.69|11801.69|11801.69|11801.69|11801.4|11801.4|0
1607443750000|2020-12-08 16:09:10|11801.54|11801.54|11801.54|11801.54|11801.54|11801.54|11801.54|11801.54|0
1607443760000|2020-12-08 16:09:20|11801.91|11801.91|11801.91|11801.91|11801.91|11801.91|11801.91|11801.91|0
1607443770000|2020-12-08 16:09:30|11801.54|11801.54|11801.39|11801.39|11801.54|11801.54|11801|11801|0
1607443780000|2020-12-08 16:09:40|11801.26|11801.26|11801.95|11801.95|11801.95|11801.95|11801.26|11801.26|0
1607443790000|2020-12-08 16:09:50|11802.02|11802.02|11801.88|11801.88|11802.02|11802.02|11801.88|11801.88|0
1607443800000|2020-12-08 16:10:00|11801.74|11801.74|11801.49|11801.49|11801.74|11801.74|11801.48|11801.48|0
1607443820000|2020-12-08 16:10:20|11801.13|11801.13|11801.13|11801.13|11801.13|11801.13|11801.13|11801.13|0
1607443830000|2020-12-08 16:10:30|11801.3|11801.3|11801.54|11801.54|11801.54|11801.54|11801.3|11801.3|0
1607443840000|2020-12-08 16:10:40|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|0
1607443850000|2020-12-08 16:10:50|11802.6|11802.6|11803.07|11803.07|11803.07|11803.07|11802.6|11802.6|0
1607443860000|2020-12-08 16:11:00|11802.53|11802.53|11802.68|11802.68|11802.68|11802.68|11802.53|11802.53|0
1607443870000|2020-12-08 16:11:10|11802.53|11802.53|11803.38|11803.38|11803.38|11803.38|11801.73|11801.73|0
1607443880000|2020-12-08 16:11:20|11802.55|11802.55|11802.55|11802.55|11802.55|11802.55|11802.55|11802.55|0
1607443890000|2020-12-08 16:11:30|11802.38|11802.38|11803.07|11803.07|11803.07|11803.07|11802.38|11802.38|0
1607443900000|2020-12-08 16:11:40|11803|11803|11803.06|11803.06|11803.06|11803.06|11803|11803|0
1607443910000|2020-12-08 16:11:50|11803.13|11803.13|11803.3|11803.3|11803.5|11803.5|11803.06|11803.06|0
1607443920000|2020-12-08 16:12:00|11803.59|11803.59|11804.41|11804.41|11804.41|11804.41|11803.59|11803.59|0
1607443930000|2020-12-08 16:12:10|11804.3|11804.3|11805.18|11805.18|11805.18|11805.18|11803.93|11803.93|0
1607443940000|2020-12-08 16:12:20|11805.3|11805.3|11805.75|11805.75|11805.91|11805.91|11805.3|11805.3|0
1607443960000|2020-12-08 16:12:40|11805.86|11805.86|11805.86|11805.86|11805.86|11805.86|11805.86|11805.86|0
1607443970000|2020-12-08 16:12:50|11805.93|11805.93|11806.33|11806.33|11806.33|11806.33|11805.93|11805.93|0
1607443980000|2020-12-08 16:13:00|11806.52|11806.52|11806.76|11806.76|11806.76|11806.76|11806.52|11806.52|0
1607443990000|2020-12-08 16:13:10|11807.41|11807.41|11808.89|11808.89|11809.06|11809.06|11807.41|11807.41|0
1607444000000|2020-12-08 16:13:20|11809.25|11809.25|11808.42|11808.42|11809.98|11809.98|11808.42|11808.42|0
1607444010000|2020-12-08 16:13:30|11808.55|11808.55|11808.87|11808.87|11809.07|11809.07|11808.55|11808.55|0
1607444020000|2020-12-08 16:13:40|11808.58|11808.58|11808.58|11808.58|11808.58|11808.58|11808.58|11808.58|0
1607444030000|2020-12-08 16:13:50|11808.49|11808.49|11808.31|11808.31|11808.49|11808.49|11808.31|11808.31|0
1607444040000|2020-12-08 16:14:00|11808.6|11808.6|11808.04|11808.04|11808.6|11808.6|11808.04|11808.04|0
1607444050000|2020-12-08 16:14:10|11807.67|11807.67|11808.09|11808.09|11808.09|11808.09|11807.61|11807.61|0
1607444060000|2020-12-08 16:14:20|11807.26|11807.26|11805.74|11805.74|11807.38|11807.38|11805.74|11805.74|0
1607444070000|2020-12-08 16:14:30|11805.56|11805.56|11805.77|11805.77|11807.52|11807.52|11805.56|11805.56|0
1607444080000|2020-12-08 16:14:40|11805.66|11805.66|11804.45|11804.45|11805.66|11805.66|11804.45|11804.45|0
1607444090000|2020-12-08 16:14:50|11804.32|11804.32|11802.96|11802.96|11804.32|11804.32|11802.96|11802.96|0
1607444100000|2020-12-08 16:15:00|11802.85|11802.85|11802.61|11802.61|11802.85|11802.85|11802.61|11802.61|0
1607444110000|2020-12-08 16:15:10|11802.46|11802.46|11803.25|11803.25|11803.42|11803.42|11802.33|11802.33|0
1607444120000|2020-12-08 16:15:20|11803.11|11803.11|11803.6|11803.6|11803.6|11803.6|11803.11|11803.11|0
1607444130000|2020-12-08 16:15:30|11803.73|11803.73|11804.21|11804.21|11804.21|11804.21|11803.47|11803.47|0
1607444140000|2020-12-08 16:15:40|11803.92|11803.92|11799.54|11799.54|11803.92|11803.92|11799.54|11799.54|0
1607444150000|2020-12-08 16:15:50|11799.73|11799.73|11799.79|11799.79|11799.79|11799.79|11799.6|11799.6|0
1607444160000|2020-12-08 16:16:00|11800.61|11800.61|11800.71|11800.71|11800.71|11800.71|11800.48|11800.48|0
1607444170000|2020-12-08 16:16:10|11800.9|11800.9|11800.47|11800.47|11800.9|11800.9|11800.47|11800.47|0
1607444180000|2020-12-08 16:16:20|11801.09|11801.09|11802.51|11802.51|11802.61|11802.61|11800.96|11800.96|0
1607444190000|2020-12-08 16:16:30|11802.66|11802.66|11806.58|11806.58|11806.58|11806.58|11802.66|11802.66|0
1607444200000|2020-12-08 16:16:40|11806.81|11806.81|11803.45|11803.45|11806.98|11806.98|11803.45|11803.45|0
1607444210000|2020-12-08 16:16:50|11803.6|11803.6|11804.42|11804.42|11805.24|11805.24|11803.6|11803.6|0
1607444220000|2020-12-08 16:17:00|11804.23|11804.23|11804.23|11804.23|11804.23|11804.23|11804.23|11804.23|0
1607444230000|2020-12-08 16:17:10|11804.16|11804.16|11804.09|11804.09|11804.3|11804.3|11804.09|11804.09|0
1607444240000|2020-12-08 16:17:20|11803.91|11803.91|11803.62|11803.62|11803.91|11803.91|11803.62|11803.62|0
1607444250000|2020-12-08 16:17:30|11803.79|11803.79|11804.35|11804.35|11804.35|11804.35|11803.79|11803.79|0
1607444260000|2020-12-08 16:17:40|11804.53|11804.53|11804.34|11804.34|11804.53|11804.53|11804.22|11804.22|0
1607444270000|2020-12-08 16:17:50|11802.7|11802.7|11802.46|11802.46|11802.83|11802.83|11801.18|11801.18|0
1607444280000|2020-12-08 16:18:00|11802.54|11802.54|11802.94|11802.94|11804.59|11804.59|11802.12|11802.12|0
1607444290000|2020-12-08 16:18:10|11802.77|11802.77|11803|11803|11803.26|11803.26|11802.27|11802.27|0
1607444300000|2020-12-08 16:18:20|11803.08|11803.08|11802.92|11802.92|11803.08|11803.08|11802.92|11802.92|0
1607444310000|2020-12-08 16:18:30|11803.2|11803.2|11802.76|11802.76|11803.2|11803.2|11802.52|11802.52|0
1607444320000|2020-12-08 16:18:40|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|11802.85|0
1607444330000|2020-12-08 16:18:50|11802.62|11802.62|11802.01|11802.01|11802.62|11802.62|11801.44|11801.44|0
1607444340000|2020-12-08 16:19:00|11801.87|11801.87|11801.87|11801.87|11801.87|11801.87|11801.51|11801.51|0
1607444350000|2020-12-08 16:19:10|11801.81|11801.81|11803.92|11803.92|11803.92|11803.92|11801.38|11801.38|0
1607444360000|2020-12-08 16:19:20|11803.78|11803.78|11803.78|11803.78|11803.78|11803.78|11803.78|11803.78|0
1607444370000|2020-12-08 16:19:30|11803.61|11803.61|11803.74|11803.74|11804.57|11804.57|11803.61|11803.61|0
1607444380000|2020-12-08 16:19:40|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|0
1607444390000|2020-12-08 16:19:50|11803.4|11803.4|11803.64|11803.64|11803.64|11803.64|11803.4|11803.4|0
1607444400000|2020-12-08 16:20:00|11803.7|11803.7|11802.35|11802.35|11803.84|11803.84|11802.35|11802.35|0
1607444410000|2020-12-08 16:20:10|11801.53|11801.53|11802.16|11802.16|11802.16|11802.16|11801.53|11801.53|0
1607444420000|2020-12-08 16:20:20|11801.43|11801.43|11802.09|11802.09|11802.09|11802.09|11801.27|11801.27|0
1607444430000|2020-12-08 16:20:30|11801.27|11801.27|11801.23|11801.23|11801.36|11801.36|11801.23|11801.23|0
1607444440000|2020-12-08 16:20:40|11801.45|11801.45|11801.62|11801.62|11801.62|11801.62|11801.45|11801.45|0
1607444450000|2020-12-08 16:20:50|11801.53|11801.53|11802.95|11802.95|11803.31|11803.31|11801.53|11801.53|0
1607444460000|2020-12-08 16:21:00|11803.77|11803.77|11804.77|11804.77|11804.77|11804.77|11803.77|11803.77|0
1607444470000|2020-12-08 16:21:10|11804.83|11804.83|11805.49|11805.49|11805.63|11805.63|11804.71|11804.71|0
1607444480000|2020-12-08 16:21:20|11805.63|11805.63|11805.19|11805.19|11806.65|11806.65|11805.19|11805.19|0
1607444490000|2020-12-08 16:21:30|11805.53|11805.53|11805.16|11805.16|11805.53|11805.53|11804.72|11804.72|0
1607444500000|2020-12-08 16:21:40|11805.06|11805.06|11805.73|11805.73|11805.73|11805.73|11804.78|11804.78|0
1607444510000|2020-12-08 16:21:50|11805.8|11805.8|11804.76|11804.76|11805.8|11805.8|11804.76|11804.76|0
1607444520000|2020-12-08 16:22:00|11804.53|11804.53|11804.12|11804.12|11804.53|11804.53|11803.65|11803.65|0
1607444530000|2020-12-08 16:22:10|11804.19|11804.19|11804.05|11804.05|11804.26|11804.26|11804.05|11804.05|0
1607444540000|2020-12-08 16:22:20|11804.52|11804.52|11804.69|11804.69|11804.69|11804.69|11804.52|11804.52|0
1607444550000|2020-12-08 16:22:30|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|0
1607444560000|2020-12-08 16:22:40|11804.24|11804.24|11804.21|11804.21|11804.24|11804.24|11804.09|11804.09|0
1607444570000|2020-12-08 16:22:50|11804.36|11804.36|11804.23|11804.23|11804.65|11804.65|11803.99|11803.99|0
1607444580000|2020-12-08 16:23:00|11803.95|11803.95|11803.62|11803.62|11805.47|11805.47|11803.62|11803.62|0
1607444590000|2020-12-08 16:23:10|11803.45|11803.45|11803.41|11803.41|11803.58|11803.58|11803.41|11803.41|0
1607444600000|2020-12-08 16:23:20|11803.77|11803.77|11802.78|11802.78|11803.87|11803.87|11802.68|11802.68|0
1607444610000|2020-12-08 16:23:30|11802.69|11802.69|11802.64|11802.64|11802.78|11802.78|11802.64|11802.64|0
1607444630000|2020-12-08 16:23:50|11802.58|11802.58|11802.39|11802.39|11802.76|11802.76|11802.39|11802.39|0
1607444640000|2020-12-08 16:24:00|11803.22|11803.22|11800.75|11800.75|11803.22|11803.22|11800.75|11800.75|0
1607444650000|2020-12-08 16:24:10|11800.63|11800.63|11799.84|11799.84|11800.83|11800.83|11799.22|11799.22|0
1607444660000|2020-12-08 16:24:20|11799.6|11799.6|11799.76|11799.76|11800|11800|11799.11|11799.11|0
1607444670000|2020-12-08 16:24:30|11799.42|11799.42|11798.57|11798.57|11799.42|11799.42|11798.57|11798.57|0
1607444680000|2020-12-08 16:24:40|11798.42|11798.42|11798.44|11798.44|11798.44|11798.44|11798.29|11798.29|0
1607444690000|2020-12-08 16:24:50|11799.14|11799.14|11799.66|11799.66|11800.93|11800.93|11799.04|11799.04|0
1607444700000|2020-12-08 16:25:00|11798.72|11798.72|11799.08|11799.08|11799.08|11799.08|11798.72|11798.72|0
1607444710000|2020-12-08 16:25:10|11799.17|11799.17|11799.78|11799.78|11799.95|11799.95|11799.13|11799.13|0
1607444720000|2020-12-08 16:25:20|11799.63|11799.63|11799.67|11799.67|11799.87|11799.87|11799.61|11799.61|0
1607444730000|2020-12-08 16:25:30|11800.24|11800.24|11799.04|11799.04|11800.24|11800.24|11799.04|11799.04|0
1607444740000|2020-12-08 16:25:40|11798.21|11798.21|11797.83|11797.83|11798.21|11798.21|11797.71|11797.71|0
1607444750000|2020-12-08 16:25:50|11798.65|11798.65|11797.7|11797.7|11798.65|11798.65|11797.59|11797.59|0
1607444760000|2020-12-08 16:26:00|11797.38|11797.38|11798.76|11798.76|11798.9|11798.9|11797.38|11797.38|0
1607444770000|2020-12-08 16:26:10|11798.84|11798.84|11798.18|11798.18|11798.84|11798.84|11798.18|11798.18|0
1607444780000|2020-12-08 16:26:20|11798.55|11798.55|11798.14|11798.14|11798.55|11798.55|11798.14|11798.14|0
1607444790000|2020-12-08 16:26:30|11798.07|11798.07|11800.37|11800.37|11800.75|11800.75|11798.07|11798.07|0
1607444800000|2020-12-08 16:26:40|11800.5|11800.5|11800.1|11800.1|11800.56|11800.56|11800.1|11800.1|0
1607444810000|2020-12-08 16:26:50|11800.27|11800.27|11800.9|11800.9|11801.33|11801.33|11800.08|11800.08|0
1607444820000|2020-12-08 16:27:00|11800.08|11800.08|11799.12|11799.12|11800.08|11800.08|11798.75|11798.75|0
1607444830000|2020-12-08 16:27:10|11799.24|11799.24|11798.73|11798.73|11799.47|11799.47|11798.73|11798.73|0
1607444840000|2020-12-08 16:27:20|11798.53|11798.53|11797.25|11797.25|11798.53|11798.53|11797.25|11797.25|0
1607444850000|2020-12-08 16:27:30|11797.16|11797.16|11797.1|11797.1|11797.16|11797.16|11797.1|11797.1|0
1607444860000|2020-12-08 16:27:40|11797.72|11797.72|11799.03|11799.03|11799.03|11799.03|11797.72|11797.72|0
1607444870000|2020-12-08 16:27:50|11798.84|11798.84|11798.42|11798.42|11798.84|11798.84|11798.42|11798.42|0
1607444880000|2020-12-08 16:28:00|11798.25|11798.25|11797.83|11797.83|11799.07|11799.07|11797.7|11797.7|0
1607444890000|2020-12-08 16:28:10|11797.68|11797.68|11798.77|11798.77|11799.01|11799.01|11797.68|11797.68|0
1607444900000|2020-12-08 16:28:20|11798.64|11798.64|11796.98|11796.98|11798.64|11798.64|11796.98|11796.98|0
1607444910000|2020-12-08 16:28:30|11796.9|11796.9|11794.87|11794.87|11796.9|11796.9|11794.87|11794.87|0
1607444920000|2020-12-08 16:28:40|11794.43|11794.43|11795.52|11795.52|11795.76|11795.76|11794.43|11794.43|0
1607444930000|2020-12-08 16:28:50|11795.59|11795.59|11796.31|11796.31|11796.31|11796.31|11795.45|11795.45|0
1607444940000|2020-12-08 16:29:00|11796.3|11796.3|11797.33|11797.33|11798.42|11798.42|11796.3|11796.3|0
1607444950000|2020-12-08 16:29:10|11797.4|11797.4|11800.11|11800.11|11800.11|11800.11|11797.35|11797.35|0
1607444960000|2020-12-08 16:29:20|11799.49|11799.49|11800.99|11800.99|11800.99|11800.99|11799.05|11799.05|0
1607444970000|2020-12-08 16:29:30|11800.86|11800.86|11800.57|11800.57|11801.34|11801.34|11800.57|11800.57|0
1607444980000|2020-12-08 16:29:40|11800.45|11800.45|11799.87|11799.87|11800.72|11800.72|11798.98|11798.98|0
1607444990000|2020-12-08 16:29:50|11799.74|11799.74|11797.75|11797.75|11804.92|11804.92|11797.75|11797.75|0
1607501700000|2020-12-09 08:15:00|11782.71|11782.71|11778.55|11778.55|11783.2|11783.2|11778.26|11778.26|0
1607501710000|2020-12-09 08:15:10|11777.85|11777.85|11772.32|11772.32|11777.96|11777.96|11772.17|11772.17|0
1607501720000|2020-12-09 08:15:20|11772.03|11772.03|11771.86|11771.86|11772.03|11772.03|11771.86|11771.86|0
1607501730000|2020-12-09 08:15:30|11771.42|11771.42|11774.69|11774.69|11774.69|11774.69|11771.42|11771.42|0
1607501740000|2020-12-09 08:15:40|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|0
1607501750000|2020-12-09 08:15:50|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|0
1607501760000|2020-12-09 08:16:00|11775.21|11775.21|11777.58|11777.58|11777.58|11777.58|11775.21|11775.21|0
1607501770000|2020-12-09 08:16:10|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|0
1607501780000|2020-12-09 08:16:20|11777.05|11777.05|11777.56|11777.56|11777.56|11777.56|11777.05|11777.05|0
1607501790000|2020-12-09 08:16:30|11774.26|11774.26|11773.64|11773.64|11774.26|11774.26|11773.64|11773.64|0
1607501800000|2020-12-09 08:16:40|11773.13|11773.13|11770.54|11770.54|11773.13|11773.13|11770.54|11770.54|0
1607501810000|2020-12-09 08:16:50|11768.07|11768.07|11771.1|11771.1|11771.1|11771.1|11768.07|11768.07|0
1607501820000|2020-12-09 08:17:00|11768.63|11768.63|11770.71|11770.71|11770.71|11770.71|11768.63|11768.63|0
1607501830000|2020-12-09 08:17:10|11770.28|11770.28|11770.45|11770.45|11770.45|11770.45|11770.28|11770.28|0
1607501840000|2020-12-09 08:17:20|11769.72|11769.72|11770.19|11770.19|11770.19|11770.19|11769.72|11769.72|0
1607501850000|2020-12-09 08:17:30|11770.63|11770.63|11776.19|11776.19|11776.19|11776.19|11770.63|11770.63|0
1607501860000|2020-12-09 08:17:40|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.09|11776.09|0
1607501880000|2020-12-09 08:18:00|11775.92|11775.92|11777.27|11777.27|11777.27|11777.27|11775.92|11775.92|0
1607501890000|2020-12-09 08:18:10|11776.56|11776.56|11776.56|11776.56|11776.56|11776.56|11776.56|11776.56|0
1607501900000|2020-12-09 08:18:20|11776|11776|11775.37|11775.37|11777.02|11777.02|11775.37|11775.37|0
1607501910000|2020-12-09 08:18:30|11775.22|11775.22|11775.69|11775.69|11775.69|11775.69|11775.22|11775.22|0
1607501920000|2020-12-09 08:18:40|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|0
1607501940000|2020-12-09 08:19:00|11775.31|11775.31|11775.04|11775.04|11775.31|11775.31|11775.04|11775.04|0
1607501950000|2020-12-09 08:19:10|11774.87|11774.87|11774.87|11774.87|11774.87|11774.87|11774.87|11774.87|0
1607501960000|2020-12-09 08:19:20|11775.38|11775.38|11775.55|11775.55|11775.55|11775.55|11775.38|11775.38|0
1607501970000|2020-12-09 08:19:30|11774.38|11774.38|11774.62|11774.62|11774.62|11774.62|11774.25|11774.25|0
1607501980000|2020-12-09 08:19:40|11775.21|11775.21|11775.54|11775.54|11775.54|11775.54|11775.21|11775.21|0
1607501990000|2020-12-09 08:19:50|11775.75|11775.75|11776.22|11776.22|11776.22|11776.22|11775.75|11775.75|0
1607502000000|2020-12-09 08:20:00|11775.94|11775.94|11779.23|11779.23|11779.23|11779.23|11775.94|11775.94|0
1607502010000|2020-12-09 08:20:10|11779.34|11779.34|11780.98|11780.98|11780.98|11780.98|11778.51|11778.51|0
1607502020000|2020-12-09 08:20:20|11780.75|11780.75|11779.11|11779.11|11780.75|11780.75|11778.41|11778.41|0
1607502030000|2020-12-09 08:20:30|11778.63|11778.63|11778.4|11778.4|11778.63|11778.63|11778.4|11778.4|0
1607502040000|2020-12-09 08:20:40|11779.22|11779.22|11779.87|11779.87|11780.2|11780.2|11779.22|11779.22|0
1607502050000|2020-12-09 08:20:50|11780.49|11780.49|11779.65|11779.65|11781|11781|11779.65|11779.65|0
1607502060000|2020-12-09 08:21:00|11780.9|11780.9|11781.19|11781.19|11781.19|11781.19|11780.9|11780.9|0
1607502080000|2020-12-09 08:21:20|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|0
1607502090000|2020-12-09 08:21:30|11781.84|11781.84|11781.84|11781.84|11781.84|11781.84|11781.22|11781.22|0
1607502100000|2020-12-09 08:21:40|11779.37|11779.37|11778.99|11778.99|11779.61|11779.61|11778.99|11778.99|0
1607502110000|2020-12-09 08:21:50|11779.22|11779.22|11779.22|11779.22|11779.22|11779.22|11779.22|11779.22|0
1607502120000|2020-12-09 08:22:00|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|0
1607502140000|2020-12-09 08:22:20|11779.52|11779.52|11779.61|11779.61|11779.61|11779.61|11779.52|11779.52|0
1607502160000|2020-12-09 08:22:40|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|0
1607502170000|2020-12-09 08:22:50|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|0
1607502180000|2020-12-09 08:23:00|11777.55|11777.55|11777.55|11777.55|11777.55|11777.55|11777.55|11777.55|0
1607502190000|2020-12-09 08:23:10|11777.41|11777.41|11777.58|11777.58|11777.58|11777.58|11777.41|11777.41|0
1607502200000|2020-12-09 08:23:20|11777.28|11777.28|11776.46|11776.46|11777.28|11777.28|11776.46|11776.46|0
1607502210000|2020-12-09 08:23:30|11776.31|11776.31|11776.17|11776.17|11776.55|11776.55|11776.17|11776.17|0
1607502220000|2020-12-09 08:23:40|11774.3|11774.3|11773.72|11773.72|11774.3|11774.3|11773.72|11773.72|0
1607502230000|2020-12-09 08:23:50|11773.22|11773.22|11774.44|11774.44|11775.69|11775.69|11773.22|11773.22|0
1607502240000|2020-12-09 08:24:00|11774.67|11774.67|11773.53|11773.53|11774.67|11774.67|11773.53|11773.53|0
1607502250000|2020-12-09 08:24:10|11774.35|11774.35|11775.52|11775.52|11775.52|11775.52|11774.35|11774.35|0
1607502260000|2020-12-09 08:24:20|11775.69|11775.69|11776.61|11776.61|11776.61|11776.61|11775.69|11775.69|0
1607502270000|2020-12-09 08:24:30|11778.48|11778.48|11783.88|11783.88|11784.07|11784.07|11778.48|11778.48|0
1607502280000|2020-12-09 08:24:40|11784.11|11784.11|11784.99|11784.99|11784.99|11784.99|11784.11|11784.11|0
1607502290000|2020-12-09 08:24:50|11784.29|11784.29|11784.29|11784.29|11784.29|11784.29|11784.29|11784.29|0
1607502300000|2020-12-09 08:25:00|11785.08|11785.08|11785.78|11785.78|11785.78|11785.78|11785.08|11785.08|0
1607502310000|2020-12-09 08:25:10|11785.49|11785.49|11788.96|11788.96|11789.61|11789.61|11785.49|11785.49|0
1607502320000|2020-12-09 08:25:20|11788.84|11788.84|11789.46|11789.46|11789.46|11789.46|11788.84|11788.84|0
1607502330000|2020-12-09 08:25:30|11789.29|11789.29|11789.29|11789.29|11789.29|11789.29|11789.04|11789.04|0
1607502340000|2020-12-09 08:25:40|11790.24|11790.24|11791.56|11791.56|11791.56|11791.56|11790.24|11790.24|0
1607502350000|2020-12-09 08:25:50|11792.18|11792.18|11793.2|11793.2|11793.2|11793.2|11792.18|11792.18|0
1607502360000|2020-12-09 08:26:00|11793.03|11793.03|11793.32|11793.32|11793.32|11793.32|11793.03|11793.03|0
1607502370000|2020-12-09 08:26:10|11793.94|11793.94|11797.56|11797.56|11798.95|11798.95|11793.94|11793.94|0
1607502380000|2020-12-09 08:26:20|11798.07|11798.07|11799.13|11799.13|11799.13|11799.13|11797.36|11797.36|0
1607502390000|2020-12-09 08:26:30|11800.27|11800.27|11798.35|11798.35|11800.6|11800.6|11798.35|11798.35|0
1607502400000|2020-12-09 08:26:40|11798.01|11798.01|11799.77|11799.77|11799.77|11799.77|11798.01|11798.01|0
1607502410000|2020-12-09 08:26:50|11800.24|11800.24|11799.77|11799.77|11800.24|11800.24|11799.77|11799.77|0
1607502420000|2020-12-09 08:27:00|11800.06|11800.06|11799.72|11799.72|11800.06|11800.06|11799.72|11799.72|0
1607502430000|2020-12-09 08:27:10|11800.19|11800.19|11801.4|11801.4|11801.4|11801.4|11797.59|11797.59|0
1607502440000|2020-12-09 08:27:20|11802.22|11802.22|11805.26|11805.26|11805.26|11805.26|11802.22|11802.22|0
1607502450000|2020-12-09 08:27:30|11805.64|11805.64|11805.78|11805.78|11805.95|11805.95|11805.47|11805.47|0
1607502460000|2020-12-09 08:27:40|11805.61|11805.61|11805.05|11805.05|11805.78|11805.78|11804.82|11804.82|0
1607502470000|2020-12-09 08:27:50|11804.58|11804.58|11804|11804|11804.58|11804.58|11804|11804|0
1607502480000|2020-12-09 08:28:00|11804.58|11804.58|11804.08|11804.08|11804.58|11804.58|11803.85|11803.85|0
1607502490000|2020-12-09 08:28:10|11803.88|11803.88|11803.94|11803.94|11803.94|11803.94|11803.88|11803.88|0
1607502500000|2020-12-09 08:28:20|11803.12|11803.12|11803.12|11803.12|11803.12|11803.12|11803.12|11803.12|0
1607502510000|2020-12-09 08:28:30|11802.83|11802.83|11798.59|11798.59|11802.83|11802.83|11798.59|11798.59|0
1607502530000|2020-12-09 08:28:50|11796.72|11796.72|11794.85|11794.85|11796.72|11796.72|11794.65|11794.65|0
1607502540000|2020-12-09 08:29:00|11794.27|11794.27|11793.41|11793.41|11794.27|11794.27|11793.21|11793.21|0
1607502550000|2020-12-09 08:29:10|11793.79|11793.79|11793|11793|11793.79|11793.79|11793|11793|0
1607502560000|2020-12-09 08:29:20|11792.61|11792.61|11791.97|11791.97|11792.61|11792.61|11791.97|11791.97|0
1607502570000|2020-12-09 08:29:30|11791.39|11791.39|11792.21|11792.21|11792.21|11792.21|11791.39|11791.39|0
1607502580000|2020-12-09 08:29:40|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|11793.86|0
1607502590000|2020-12-09 08:29:50|11793.47|11793.47|11793.62|11793.62|11793.62|11793.62|11793.47|11793.47|0
1607502600000|2020-12-09 08:30:00|11792.92|11792.92|11793.53|11793.53|11793.53|11793.53|11792.46|11792.46|0
1607502610000|2020-12-09 08:30:10|11793.73|11793.73|11796|11796|11796|11796|11793.73|11793.73|0
1607502620000|2020-12-09 08:30:20|11798.47|11798.47|11798.47|11798.47|11798.76|11798.76|11798.47|11798.47|0
1607502630000|2020-12-09 08:30:30|11798.19|11798.19|11795.65|11795.65|11798.19|11798.19|11795.65|11795.65|0
1607502640000|2020-12-09 08:30:40|11795.48|11795.48|11795.37|11795.37|11795.48|11795.48|11794.57|11794.57|0
1607502650000|2020-12-09 08:30:50|11795.66|11795.66|11795.43|11795.43|11795.66|11795.66|11795.43|11795.43|0
1607502660000|2020-12-09 08:31:00|11796.25|11796.25|11796.25|11796.25|11796.25|11796.25|11796.25|11796.25|0
1607502680000|2020-12-09 08:31:20|11792.96|11792.96|11793.78|11793.78|11793.78|11793.78|11792.96|11792.96|0
1607502690000|2020-12-09 08:31:30|11794.12|11794.12|11791.65|11791.65|11794.12|11794.12|11791.65|11791.65|0
1607502700000|2020-12-09 08:31:40|11791.02|11791.02|11790.73|11790.73|11791.02|11791.02|11790.73|11790.73|0
1607502710000|2020-12-09 08:31:50|11790.6|11790.6|11790.6|11790.6|11790.6|11790.6|11790.6|11790.6|0
1607502720000|2020-12-09 08:32:00|11791.42|11791.42|11791.42|11791.42|11791.42|11791.42|11791.42|11791.42|0
1607502730000|2020-12-09 08:32:10|11791.13|11791.13|11790.55|11790.55|11791.13|11791.13|11790.55|11790.55|0
1607502740000|2020-12-09 08:32:20|11790.38|11790.38|11790.67|11790.67|11790.67|11790.67|11790.38|11790.38|0
1607502750000|2020-12-09 08:32:30|11790.84|11790.84|11790.33|11790.33|11790.84|11790.84|11790.33|11790.33|0
1607502760000|2020-12-09 08:32:40|11789.59|11789.59|11792.09|11792.09|11792.09|11792.09|11789.59|11789.59|0
1607502770000|2020-12-09 08:32:50|11789.62|11789.62|11792.91|11792.91|11792.91|11792.91|11789.62|11789.62|0
1607502780000|2020-12-09 08:33:00|11793.1|11793.1|11793.45|11793.45|11793.45|11793.45|11792.72|11792.72|0
1607502790000|2020-12-09 08:33:10|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|11793.81|0
1607502800000|2020-12-09 08:33:20|11795.46|11795.46|11795.65|11795.65|11795.65|11795.65|11795.46|11795.46|0
1607502810000|2020-12-09 08:33:30|11795.36|11795.36|11796.38|11796.38|11796.55|11796.55|11795.36|11795.36|0
1607502820000|2020-12-09 08:33:40|11796.67|11796.67|11796.67|11796.67|11796.67|11796.67|11796.67|11796.67|0
1607502830000|2020-12-09 08:33:50|11796.84|11796.84|11796.84|11796.84|11796.84|11796.84|11796.84|11796.84|0
1607502840000|2020-12-09 08:34:00|11795.2|11795.2|11795.05|11795.05|11795.2|11795.2|11795.05|11795.05|0
1607502850000|2020-12-09 08:34:10|11795.2|11795.2|11796.44|11796.44|11796.73|11796.73|11795.2|11795.2|0
1607502860000|2020-12-09 08:34:20|11797.04|11797.04|11797.31|11797.31|11797.31|11797.31|11796.68|11796.68|0
1607502870000|2020-12-09 08:34:30|11800.6|11800.6|11801.25|11801.25|11801.76|11801.76|11800.6|11800.6|0
1607502890000|2020-12-09 08:34:50|11802.12|11802.12|11798.9|11798.9|11802.12|11802.12|11798.9|11798.9|0
1607502910000|2020-12-09 08:35:10|11799.13|11799.13|11797.94|11797.94|11799.13|11799.13|11797.94|11797.94|0
1607502930000|2020-12-09 08:35:30|11797.8|11797.8|11797.22|11797.22|11797.94|11797.94|11797.03|11797.03|0
1607502940000|2020-12-09 08:35:40|11796.51|11796.51|11796.51|11796.51|11796.51|11796.51|11796.51|11796.51|0
1607502950000|2020-12-09 08:35:50|11796.04|11796.04|11795.76|11795.76|11796.04|11796.04|11795.66|11795.66|0
1607502960000|2020-12-09 08:36:00|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|0
1607502980000|2020-12-09 08:36:20|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|0
1607502990000|2020-12-09 08:36:30|11788.93|11788.93|11788.64|11788.64|11788.93|11788.93|11788.64|11788.64|0
1607503000000|2020-12-09 08:36:40|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|0
1607503010000|2020-12-09 08:36:50|11788.26|11788.26|11790.44|11790.44|11790.73|11790.73|11788.26|11788.26|0
1607503020000|2020-12-09 08:37:00|11790.61|11790.61|11790.76|11790.76|11790.9|11790.9|11790.61|11790.61|0
1607503030000|2020-12-09 08:37:10|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|0
1607503040000|2020-12-09 08:37:20|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|0
1607503060000|2020-12-09 08:37:40|11790.72|11790.72|11790.72|11790.72|11790.72|11790.72|11790.72|11790.72|0
1607503070000|2020-12-09 08:37:50|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|11791.3|0
1607503080000|2020-12-09 08:38:00|11792.75|11792.75|11792.64|11792.64|11792.75|11792.75|11792.17|11792.17|0
1607503090000|2020-12-09 08:38:10|11792.46|11792.46|11791.63|11791.63|11792.46|11792.46|11791.63|11791.63|0
1607503100000|2020-12-09 08:38:20|11793.28|11793.28|11789.63|11789.63|11793.28|11793.28|11789.46|11789.46|0
1607503110000|2020-12-09 08:38:30|11789.82|11789.82|11790.29|11790.29|11790.29|11790.29|11789.82|11789.82|0
1607503120000|2020-12-09 08:38:40|11792.76|11792.76|11792.76|11792.76|11792.76|11792.76|11792.76|11792.76|0
1607503130000|2020-12-09 08:38:50|11792.42|11792.42|11793.24|11793.24|11793.24|11793.24|11792.42|11792.42|0
1607503150000|2020-12-09 08:39:10|11797.36|11797.36|11797.82|11797.82|11797.82|11797.82|11797.36|11797.36|0
1607503160000|2020-12-09 08:39:20|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|0
1607503170000|2020-12-09 08:39:30|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|0
1607503180000|2020-12-09 08:39:40|11799.29|11799.29|11796.82|11796.82|11799.29|11799.29|11796.82|11796.82|0
1607503190000|2020-12-09 08:39:50|11799.29|11799.29|11797.51|11797.51|11799.29|11799.29|11797.51|11797.51|0
1607503200000|2020-12-09 08:40:00|11797.85|11797.85|11797.51|11797.51|11797.85|11797.85|11797.51|11797.51|0
1607503210000|2020-12-09 08:40:10|11797.75|11797.75|11797.75|11797.75|11797.75|11797.75|11797.75|11797.75|0
1607503220000|2020-12-09 08:40:20|11798.33|11798.33|11799.98|11799.98|11799.98|11799.98|11797.75|11797.75|0
1607503230000|2020-12-09 08:40:30|11799.91|11799.91|11800.21|11800.21|11800.36|11800.36|11799.91|11799.91|0
1607503240000|2020-12-09 08:40:40|11800.36|11800.36|11803.3|11803.3|11803.3|11803.3|11800.21|11800.21|0
1607503250000|2020-12-09 08:40:50|11804.13|11804.13|11804.13|11804.13|11804.13|11804.13|11804.13|11804.13|0
1607503260000|2020-12-09 08:41:00|11803.99|11803.99|11802.17|11802.17|11803.99|11803.99|11802.17|11802.17|0
1607503270000|2020-12-09 08:41:10|11803|11803|11800.53|11800.53|11803|11803|11800.53|11800.53|0
1607503290000|2020-12-09 08:41:30|11800.7|11800.7|11801.96|11801.96|11805.1|11805.1|11800.7|11800.7|0
1607503300000|2020-12-09 08:41:40|11802.13|11802.13|11796.36|11796.36|11802.13|11802.13|11796.36|11796.36|0
1607503310000|2020-12-09 08:41:50|11798.83|11798.83|11801.93|11801.93|11801.93|11801.93|11798.83|11798.83|0
1607503320000|2020-12-09 08:42:00|11802.08|11802.08|11809.04|11809.04|11809.04|11809.04|11802.08|11802.08|0
1607503330000|2020-12-09 08:42:10|11809.34|11809.34|11810.2|11810.2|11810.2|11810.2|11809.34|11809.34|0
1607503340000|2020-12-09 08:42:20|11811.84|11811.84|11811.91|11811.91|11812.25|11812.25|11811.84|11811.84|0
1607503350000|2020-12-09 08:42:30|11812.61|11812.61|11812.32|11812.32|11812.61|11812.61|11812.15|11812.15|0
1607503360000|2020-12-09 08:42:40|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|11813.96|0
1607503380000|2020-12-09 08:43:00|11814.2|11814.2|11814.43|11814.43|11814.43|11814.43|11814.2|11814.2|0
1607503390000|2020-12-09 08:43:10|11811.96|11811.96|11812.36|11812.36|11813.27|11813.27|11811.14|11811.14|0
1607503400000|2020-12-09 08:43:20|11812.02|11812.02|11812.84|11812.84|11812.84|11812.84|11812.02|11812.02|0
1607503410000|2020-12-09 08:43:30|11813.19|11813.19|11813.19|11813.19|11813.19|11813.19|11813.19|11813.19|0
1607503420000|2020-12-09 08:43:40|11814.02|11814.02|11814.84|11814.84|11815.66|11815.66|11814.02|11814.02|0
1607503440000|2020-12-09 08:44:00|11815.13|11815.13|11815.13|11815.13|11815.13|11815.13|11815.13|11815.13|0
1607503450000|2020-12-09 08:44:10|11817.6|11817.6|11817.6|11817.6|11817.6|11817.6|11817.6|11817.6|0
1607503470000|2020-12-09 08:44:30|11817.31|11817.31|11817.08|11817.08|11817.31|11817.31|11817.08|11817.08|0
1607503480000|2020-12-09 08:44:40|11816.79|11816.79|11815.67|11815.67|11816.79|11816.79|11815.67|11815.67|0
1607503500000|2020-12-09 08:45:00|11815.91|11815.91|11818.96|11818.96|11818.96|11818.96|11815.91|11815.91|0
1607503510000|2020-12-09 08:45:10|11818.82|11818.82|11816.3|11816.3|11818.82|11818.82|11816.3|11816.3|0
1607503520000|2020-12-09 08:45:20|11817.12|11817.12|11817.26|11817.26|11817.94|11817.94|11817.12|11817.12|0
1607503540000|2020-12-09 08:45:40|11817.09|11817.09|11816.75|11816.75|11817.09|11817.09|11816.75|11816.75|0
1607503550000|2020-12-09 08:45:50|11816.61|11816.61|11815.35|11815.35|11816.61|11816.61|11815.35|11815.35|0
1607503560000|2020-12-09 08:46:00|11815.05|11815.05|11815.05|11815.05|11815.05|11815.05|11815.05|11815.05|0
1607503570000|2020-12-09 08:46:10|11814.88|11814.88|11815.48|11815.48|11815.94|11815.94|11814.88|11814.88|0
1607503580000|2020-12-09 08:46:20|11816.06|11816.06|11816.35|11816.35|11816.35|11816.35|11816.06|11816.06|0
1607503590000|2020-12-09 08:46:30|11814.7|11814.7|11814.7|11814.7|11814.7|11814.7|11813.05|11813.05|0
1607503600000|2020-12-09 08:46:40|11814.41|11814.41|11813.94|11813.94|11814.41|11814.41|11813.94|11813.94|0
1607503610000|2020-12-09 08:46:50|11814.56|11814.56|11812.49|11812.49|11814.56|11814.56|11812.49|11812.49|0
1607503620000|2020-12-09 08:47:00|11812.26|11812.26|11812.19|11812.19|11812.26|11812.26|11812.19|11812.19|0
1607503650000|2020-12-09 08:47:30|11812.36|11812.36|11812.66|11812.66|11812.66|11812.66|11812.36|11812.36|0
1607503660000|2020-12-09 08:47:40|11812.91|11812.91|11812.91|11812.91|11812.91|11812.91|11812.91|11812.91|0
1607503680000|2020-12-09 08:48:00|11812.54|11812.54|11812.54|11812.54|11812.54|11812.54|11811.96|11811.96|0
1607503690000|2020-12-09 08:48:10|11811.72|11811.72|11809.74|11809.74|11811.72|11811.72|11809.74|11809.74|0
1607503700000|2020-12-09 08:48:20|11810.32|11810.32|11810.03|11810.03|11810.32|11810.32|11810.03|11810.03|0
1607503710000|2020-12-09 08:48:30|11809.73|11809.73|11810.02|11810.02|11810.02|11810.02|11809.73|11809.73|0
1607503720000|2020-12-09 08:48:40|11810.19|11810.19|11810.01|11810.01|11810.19|11810.19|11810.01|11810.01|0
1607503730000|2020-12-09 08:48:50|11810.53|11810.53|11810.97|11810.97|11810.97|11810.97|11810.53|11810.53|0
1607503740000|2020-12-09 08:49:00|11812.61|11812.61|11812.97|11812.97|11812.97|11812.97|11812.61|11812.61|0
1607503760000|2020-12-09 08:49:20|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|11813.21|0
1607503770000|2020-12-09 08:49:30|11814.45|11814.45|11815.24|11815.24|11815.24|11815.24|11814.45|11814.45|0
1607503790000|2020-12-09 08:49:50|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|11815.53|0
1607503800000|2020-12-09 08:50:00|11816.26|11816.26|11818.87|11818.87|11818.87|11818.87|11816.26|11816.26|0
1607503810000|2020-12-09 08:50:10|11819.57|11819.57|11821.22|11821.22|11821.22|11821.22|11819.57|11819.57|0
1607503820000|2020-12-09 08:50:20|11821.8|11821.8|11821.8|11821.8|11821.8|11821.8|11821.8|11821.8|0
1607503830000|2020-12-09 08:50:30|11821.63|11821.63|11821.92|11821.92|11821.92|11821.92|11821.63|11821.63|0
1607503840000|2020-12-09 08:50:40|11824.29|11824.29|11824.29|11824.29|11824.29|11824.29|11823.95|11823.95|0
1607503850000|2020-12-09 08:50:50|11824|11824|11824|11824|11824|11824|11824|11824|0
1607503880000|2020-12-09 08:51:20|11823.66|11823.66|11822.96|11822.96|11823.95|11823.95|11822.96|11822.96|0
1607503890000|2020-12-09 08:51:30|11822.79|11822.79|11821.36|11821.36|11822.98|11822.98|11821.36|11821.36|0
1607503900000|2020-12-09 08:51:40|11821.6|11821.6|11822.22|11822.22|11822.22|11822.22|11821.6|11821.6|0
1607503920000|2020-12-09 08:52:00|11822.45|11822.45|11822.69|11822.69|11822.69|11822.69|11822.45|11822.45|0
1607503930000|2020-12-09 08:52:10|11822.57|11822.57|11819.74|11819.74|11822.57|11822.57|11819.74|11819.74|0
1607503940000|2020-12-09 08:52:20|11819.27|11819.27|11818.03|11818.03|11819.27|11819.27|11818.03|11818.03|0
1607503950000|2020-12-09 08:52:30|11817.68|11817.68|11816.21|11816.21|11817.68|11817.68|11816.21|11816.21|0
1607503960000|2020-12-09 08:52:40|11815.34|11815.34|11814.76|11814.76|11815.34|11815.34|11814.76|11814.76|0
1607503980000|2020-12-09 08:53:00|11814.53|11814.53|11814.29|11814.29|11814.53|11814.53|11814.29|11814.29|0
1607503990000|2020-12-09 08:53:10|11813.67|11813.67|11812.48|11812.48|11813.67|11813.67|11812.48|11812.48|0
1607504000000|2020-12-09 08:53:20|11810.83|11810.83|11810.25|11810.25|11810.83|11810.83|11810.25|11810.25|0
1607504010000|2020-12-09 08:53:30|11810.72|11810.72|11810.72|11810.72|11810.72|11810.72|11810.72|11810.72|0
1607504020000|2020-12-09 08:53:40|11810.28|11810.28|11810.28|11810.28|11810.28|11810.28|11810.28|11810.28|0
1607504030000|2020-12-09 08:53:50|11809.66|11809.66|11808.36|11808.36|11809.66|11809.66|11807.54|11807.54|0
1607504040000|2020-12-09 08:54:00|11807.68|11807.68|11807.51|11807.51|11807.68|11807.68|11807.51|11807.51|0
1607504050000|2020-12-09 08:54:10|11807.65|11807.65|11807.48|11807.48|11807.65|11807.65|11807.48|11807.48|0
1607504060000|2020-12-09 08:54:20|11807.85|11807.85|11805.71|11805.71|11807.85|11807.85|11805.71|11805.71|0
1607504080000|2020-12-09 08:54:40|11806.2|11806.2|11804.92|11804.92|11806.2|11806.2|11804.92|11804.92|0
1607504090000|2020-12-09 08:54:50|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|0
1607504100000|2020-12-09 08:55:00|11804.51|11804.51|11804.19|11804.19|11804.51|11804.51|11803.72|11803.72|0
1607504110000|2020-12-09 08:55:10|11804.02|11804.02|11804|11804|11804.17|11804.17|11803.83|11803.83|0
1607504120000|2020-12-09 08:55:20|11804.82|11804.82|11806.59|11806.59|11806.59|11806.59|11804.82|11804.82|0
1607504130000|2020-12-09 08:55:30|11806.69|11806.69|11804.8|11804.8|11807.27|11807.27|11804.8|11804.8|0
1607504140000|2020-12-09 08:55:40|11803.15|11803.15|11803.15|11803.15|11803.15|11803.15|11803.15|11803.15|0
1607504150000|2020-12-09 08:55:50|11803.97|11803.97|11804.29|11804.29|11804.8|11804.8|11803.97|11803.97|0
1607504160000|2020-12-09 08:56:00|11804.46|11804.46|11804.81|11804.81|11805.28|11805.28|11804.46|11804.46|0
1607504170000|2020-12-09 08:56:10|11804.64|11804.64|11805.57|11805.57|11805.57|11805.57|11804.64|11804.64|0
1607504180000|2020-12-09 08:56:20|11805.28|11805.28|11805.28|11805.28|11805.28|11805.28|11805.28|11805.28|0
1607504190000|2020-12-09 08:56:30|11805.11|11805.11|11804.6|11804.6|11805.11|11805.11|11804.6|11804.6|0
1607504210000|2020-12-09 08:56:50|11804.36|11804.36|11804.36|11804.36|11804.36|11804.36|11804.36|11804.36|0
1607504220000|2020-12-09 08:57:00|11803.85|11803.85|11802.43|11802.43|11804.22|11804.22|11802.43|11802.43|0
1607504230000|2020-12-09 08:57:10|11800.84|11800.84|11799.56|11799.56|11801.31|11801.31|11799.56|11799.56|0
1607504240000|2020-12-09 08:57:20|11798.74|11798.74|11797.71|11797.71|11798.74|11798.74|11797.6|11797.6|0
1607504250000|2020-12-09 08:57:30|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|11797.09|0
1607504260000|2020-12-09 08:57:40|11796.27|11796.27|11794.39|11794.39|11796.27|11796.27|11794.39|11794.39|0
1607504270000|2020-12-09 08:57:50|11796.03|11796.03|11795.55|11795.55|11796.03|11796.03|11795.55|11795.55|0
1607504280000|2020-12-09 08:58:00|11795.21|11795.21|11795.89|11795.89|11795.89|11795.89|11795.21|11795.21|0
1607504290000|2020-12-09 08:58:10|11795.82|11795.82|11795.73|11795.73|11795.99|11795.99|11795.73|11795.73|0
1607504300000|2020-12-09 08:58:20|11795.82|11795.82|11796.19|11796.19|11796.19|11796.19|11795.82|11795.82|0
1607504310000|2020-12-09 08:58:30|11796.87|11796.87|11796.25|11796.25|11796.87|11796.87|11796.25|11796.25|0
1607504320000|2020-12-09 08:58:40|11796.76|11796.76|11799.15|11799.15|11799.15|11799.15|11796.76|11796.76|0
1607504330000|2020-12-09 08:58:50|11799.38|11799.38|11799.38|11799.38|11799.38|11799.38|11799.38|11799.38|0
1607504340000|2020-12-09 08:59:00|11799.67|11799.67|11800.73|11800.73|11800.73|11800.73|11798.85|11798.85|0
1607504350000|2020-12-09 08:59:10|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|0
1607504370000|2020-12-09 08:59:30|11800.89|11800.89|11800.89|11800.89|11800.89|11800.89|11800.89|11800.89|0
1607504380000|2020-12-09 08:59:40|11800.42|11800.42|11799.53|11799.53|11800.42|11800.42|11799.53|11799.53|0
1607504390000|2020-12-09 08:59:50|11799.38|11799.38|11798.99|11798.99|11799.38|11799.38|11798.76|11798.76|0
1607504400000|2020-12-09 09:00:00|11799.62|11799.62|11799.68|11799.68|11800.31|11800.31|11799.62|11799.62|0
1607504410000|2020-12-09 09:00:10|11800.39|11800.39|11800.33|11800.33|11800.39|11800.39|11799.95|11799.95|0
1607504420000|2020-12-09 09:00:20|11800.21|11800.21|11800.68|11800.68|11800.68|11800.68|11800.21|11800.21|0
1607504430000|2020-12-09 09:00:30|11799.04|11799.04|11798.91|11798.91|11799.04|11799.04|11798.91|11798.91|0
1607504440000|2020-12-09 09:00:40|11799.2|11799.2|11798.03|11798.03|11799.2|11799.2|11798.03|11798.03|0
1607504480000|2020-12-09 09:01:20|11797.8|11797.8|11797.1|11797.1|11797.8|11797.8|11797.1|11797.1|0
1607504490000|2020-12-09 09:01:30|11796.73|11796.73|11795.49|11795.49|11796.73|11796.73|11795.49|11795.49|0
1607504510000|2020-12-09 09:01:50|11795.85|11795.85|11795.56|11795.56|11795.85|11795.85|11795.56|11795.56|0
1607504520000|2020-12-09 09:02:00|11798.03|11798.03|11799.62|11799.62|11799.91|11799.91|11798.03|11798.03|0
1607504590000|2020-12-09 09:03:10|11799.28|11799.28|11799.28|11799.28|11799.28|11799.28|11799.28|11799.28|0
1607504600000|2020-12-09 09:03:20|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|11799.43|0
1607504610000|2020-12-09 09:03:30|11799.57|11799.57|11800.45|11800.45|11800.45|11800.45|11799.57|11799.57|0
1607504620000|2020-12-09 09:03:40|11800.59|11800.59|11800.76|11800.76|11800.76|11800.76|11800.59|11800.59|0
1607504630000|2020-12-09 09:03:50|11801.59|11801.59|11801.34|11801.34|11801.59|11801.59|11801.25|11801.25|0
1607504650000|2020-12-09 09:04:10|11801.49|11801.49|11801.25|11801.25|11801.78|11801.78|11801.25|11801.25|0
1607504660000|2020-12-09 09:04:20|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|0
1607504690000|2020-12-09 09:04:50|11800.85|11800.85|11800.85|11800.85|11800.85|11800.85|11800.85|11800.85|0
1607504700000|2020-12-09 09:05:00|11800.78|11800.78|11800.35|11800.35|11800.78|11800.78|11800.35|11800.35|0
1607504710000|2020-12-09 09:05:10|11800.2|11800.2|11802.08|11802.08|11802.08|11802.08|11800.2|11800.2|0
1607504720000|2020-12-09 09:05:20|11801.94|11801.94|11801.54|11801.54|11802|11802|11801.54|11801.54|0
1607504730000|2020-12-09 09:05:30|11801.37|11801.37|11801.37|11801.37|11801.37|11801.37|11801.37|11801.37|0
1607504740000|2020-12-09 09:05:40|11801.13|11801.13|11801.13|11801.13|11801.13|11801.13|11801.13|11801.13|0
1607504750000|2020-12-09 09:05:50|11801.42|11801.42|11801.42|11801.42|11801.42|11801.42|11801.42|11801.42|0
1607504770000|2020-12-09 09:06:10|11801.07|11801.07|11801.89|11801.89|11801.89|11801.89|11801.07|11801.07|0
1607504780000|2020-12-09 09:06:20|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|11802.51|0
1607504810000|2020-12-09 09:06:50|11802.22|11802.22|11801.46|11801.46|11802.22|11802.22|11801.46|11801.46|0
1607504820000|2020-12-09 09:07:00|11801.26|11801.26|11801.26|11801.26|11801.26|11801.26|11801.26|11801.26|0
1607504830000|2020-12-09 09:07:10|11800.79|11800.79|11800.79|11800.79|11800.79|11800.79|11800.79|11800.79|0
1607504840000|2020-12-09 09:07:20|11801.03|11801.03|11801.73|11801.73|11801.73|11801.73|11801.03|11801.03|0
1607504850000|2020-12-09 09:07:30|11801.03|11801.03|11800.85|11800.85|11801.03|11801.03|11798.38|11798.38|0
1607504890000|2020-12-09 09:08:10|11800.68|11800.68|11800.15|11800.15|11800.68|11800.68|11800.15|11800.15|0
1607504900000|2020-12-09 09:08:20|11800.54|11800.54|11800.54|11800.54|11800.54|11800.54|11800.54|11800.54|0
1607504910000|2020-12-09 09:08:30|11800.71|11800.71|11802.24|11802.24|11802.35|11802.35|11800.71|11800.71|0
1607504920000|2020-12-09 09:08:40|11803.06|11803.06|11803.06|11803.06|11803.06|11803.06|11803.06|11803.06|0
1607504930000|2020-12-09 09:08:50|11803.13|11803.13|11802.98|11802.98|11803.13|11803.13|11802.51|11802.51|0
1607504940000|2020-12-09 09:09:00|11803.15|11803.15|11800.85|11800.85|11803.15|11803.15|11800.85|11800.85|0
1607504950000|2020-12-09 09:09:10|11800.92|11800.92|11800.92|11800.92|11800.92|11800.92|11800.92|11800.92|0
1607504960000|2020-12-09 09:09:20|11800.62|11800.62|11800.93|11800.93|11801.13|11801.13|11800.62|11800.62|0
1607504970000|2020-12-09 09:09:30|11800.69|11800.69|11800.63|11800.63|11800.69|11800.69|11800.63|11800.63|0
1607504980000|2020-12-09 09:09:40|11800.99|11800.99|11801.79|11801.79|11801.79|11801.79|11800.99|11800.99|0
1607504990000|2020-12-09 09:09:50|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|0
1607505000000|2020-12-09 09:10:00|11799.85|11799.85|11800.68|11800.68|11800.68|11800.68|11799.85|11799.85|0
1607505010000|2020-12-09 09:10:10|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|11800.91|0
1607505020000|2020-12-09 09:10:20|11799.26|11799.26|11799.26|11799.26|11799.26|11799.26|11799.26|11799.26|0
1607505030000|2020-12-09 09:10:30|11798.44|11798.44|11798.21|11798.21|11798.44|11798.44|11798.21|11798.21|0
1607505040000|2020-12-09 09:10:40|11797.92|11797.92|11795.81|11795.81|11797.92|11797.92|11795.81|11795.81|0
1607505050000|2020-12-09 09:10:50|11795.19|11795.19|11794.85|11794.85|11795.19|11795.19|11794.85|11794.85|0
1607505060000|2020-12-09 09:11:00|11794.51|11794.51|11794.63|11794.63|11794.8|11794.8|11794.51|11794.51|0
1607505070000|2020-12-09 09:11:10|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|0
1607505080000|2020-12-09 09:11:20|11794.54|11794.54|11794.69|11794.69|11794.83|11794.83|11794.54|11794.54|0
1607505100000|2020-12-09 09:11:40|11793.86|11793.86|11794.26|11794.26|11794.39|11794.39|11793.86|11793.86|0
1607505110000|2020-12-09 09:11:50|11794.11|11794.11|11793.53|11793.53|11794.35|11794.35|11793.53|11793.53|0
1607505120000|2020-12-09 09:12:00|11792.8|11792.8|11792.66|11792.66|11792.8|11792.8|11792.66|11792.66|0
1607505130000|2020-12-09 09:12:10|11792.05|11792.05|11791.01|11791.01|11792.05|11792.05|11791.01|11791.01|0
1607505140000|2020-12-09 09:12:20|11790.39|11790.39|11790.97|11790.97|11791.21|11791.21|11790.39|11790.39|0
1607505150000|2020-12-09 09:12:30|11790.53|11790.53|11790.4|11790.4|11790.53|11790.53|11790.4|11790.4|0
1607505160000|2020-12-09 09:12:40|11790.25|11790.25|11790.36|11790.36|11790.98|11790.98|11789.85|11789.85|0
1607505170000|2020-12-09 09:12:50|11790.08|11790.08|11790.08|11790.08|11790.08|11790.08|11790.08|11790.08|0
1607505180000|2020-12-09 09:13:00|11789.96|11789.96|11789.96|11789.96|11789.96|11789.96|11789.96|11789.96|0
1607505190000|2020-12-09 09:13:10|11789.67|11789.67|11789.67|11789.67|11789.67|11789.67|11789.67|11789.67|0
1607505210000|2020-12-09 09:13:30|11789.38|11789.38|11787.97|11787.97|11789.38|11789.38|11787.5|11787.5|0
1607505220000|2020-12-09 09:13:40|11787.34|11787.34|11787.34|11787.34|11787.34|11787.34|11787.34|11787.34|0
1607505230000|2020-12-09 09:13:50|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|11787.68|0
1607505240000|2020-12-09 09:14:00|11787.83|11787.83|11787.01|11787.01|11787.83|11787.83|11787.01|11787.01|0
1607505250000|2020-12-09 09:14:10|11787.63|11787.63|11787.43|11787.43|11787.63|11787.63|11787.43|11787.43|0
1607505260000|2020-12-09 09:14:20|11787.55|11787.55|11787.55|11787.55|11787.55|11787.55|11787.55|11787.55|0
1607505270000|2020-12-09 09:14:30|11788.75|11788.75|11788.92|11788.92|11789.57|11789.57|11788.75|11788.75|0
1607505280000|2020-12-09 09:14:40|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|11788.54|0
1607505290000|2020-12-09 09:14:50|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|0
1607505300000|2020-12-09 09:15:00|11789.56|11789.56|11788.64|11788.64|11789.56|11789.56|11788.64|11788.64|0
1607505310000|2020-12-09 09:15:10|11788.87|11788.87|11788.47|11788.47|11788.87|11788.87|11788.47|11788.47|0
1607505330000|2020-12-09 09:15:30|11788.64|11788.64|11784.79|11784.79|11788.78|11788.78|11784.79|11784.79|0
1607505340000|2020-12-09 09:15:40|11784.55|11784.55|11784.69|11784.69|11784.84|11784.84|11784.55|11784.55|0
1607505350000|2020-12-09 09:15:50|11783.44|11783.44|11783.1|11783.1|11783.44|11783.44|11783.1|11783.1|0
1607505360000|2020-12-09 09:16:00|11782.38|11782.38|11783.22|11783.22|11783.22|11783.22|11782.23|11782.23|0
1607505370000|2020-12-09 09:16:10|11783.34|11783.34|11784.17|11784.17|11784.17|11784.17|11783.34|11783.34|0
1607505380000|2020-12-09 09:16:20|11784.64|11784.64|11787.3|11787.3|11787.3|11787.3|11784.64|11784.64|0
1607505390000|2020-12-09 09:16:30|11786.35|11786.35|11783.06|11783.06|11786.35|11786.35|11783.06|11783.06|0
1607505400000|2020-12-09 09:16:40|11784.3|11784.3|11786.51|11786.51|11786.98|11786.98|11783.31|11783.31|0
1607505410000|2020-12-09 09:16:50|11786.37|11786.37|11786.6|11786.6|11786.6|11786.6|11786.37|11786.37|0
1607505420000|2020-12-09 09:17:00|11785.78|11785.78|11785.18|11785.18|11785.78|11785.78|11785.18|11785.18|0
1607505430000|2020-12-09 09:17:10|11785.03|11785.03|11784.66|11784.66|11785.03|11785.03|11783.84|11783.84|0
1607505440000|2020-12-09 09:17:20|11784.9|11784.9|11785.18|11785.18|11785.18|11785.18|11784.9|11784.9|0
1607505450000|2020-12-09 09:17:30|11784.74|11784.74|11784.89|11784.89|11784.89|11784.89|11784.74|11784.74|0
1607505460000|2020-12-09 09:17:40|11786.34|11786.34|11789.63|11789.63|11789.63|11789.63|11786.34|11786.34|0
1607505470000|2020-12-09 09:17:50|11787.99|11787.99|11788.81|11788.81|11788.81|11788.81|11787.99|11787.99|0
1607505480000|2020-12-09 09:18:00|11788.88|11788.88|11789.57|11789.57|11789.71|11789.71|11787.91|11787.91|0
1607505490000|2020-12-09 09:18:10|11789.13|11789.13|11789.06|11789.06|11789.13|11789.13|11789.06|11789.06|0
1607505500000|2020-12-09 09:18:20|11788.59|11788.59|11788.12|11788.12|11788.59|11788.59|11788.12|11788.12|0
1607505510000|2020-12-09 09:18:30|11788.26|11788.26|11788.26|11788.26|11788.26|11788.26|11788.26|11788.26|0
1607505520000|2020-12-09 09:18:40|11787.75|11787.75|11787.91|11787.91|11788.38|11788.38|11787.75|11787.75|0
1607505560000|2020-12-09 09:19:20|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|11788.38|0
1607505580000|2020-12-09 09:19:40|11787.76|11787.76|11787.81|11787.81|11787.81|11787.81|11787.4|11787.4|0
1607505590000|2020-12-09 09:19:50|11786.16|11786.16|11786.04|11786.04|11786.16|11786.16|11786.04|11786.04|0
1607505610000|2020-12-09 09:20:10|11785.9|11785.9|11786.23|11786.23|11786.23|11786.23|11785.9|11785.9|0
1607505630000|2020-12-09 09:20:30|11786.11|11786.11|11786.06|11786.06|11786.11|11786.11|11785.99|11785.99|0
1607505640000|2020-12-09 09:20:40|11785.72|11785.72|11784.7|11784.7|11785.72|11785.72|11784.7|11784.7|0
1607505650000|2020-12-09 09:20:50|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|0
1607505660000|2020-12-09 09:21:00|11784.78|11784.78|11784.93|11784.93|11784.93|11784.93|11784.78|11784.78|0
1607505670000|2020-12-09 09:21:10|11784.22|11784.22|11784.22|11784.22|11784.22|11784.22|11784.22|11784.22|0
1607505680000|2020-12-09 09:21:20|11783.52|11783.52|11783.05|11783.05|11783.52|11783.52|11783.05|11783.05|0
1607505700000|2020-12-09 09:21:40|11782.76|11782.76|11782.76|11782.76|11782.76|11782.76|11782.76|11782.76|0
1607505710000|2020-12-09 09:21:50|11782.47|11782.47|11784.26|11784.26|11784.26|11784.26|11782.47|11782.47|0
1607505720000|2020-12-09 09:22:00|11783.89|11783.89|11784.72|11784.72|11784.72|11784.72|11783.89|11783.89|0
1607505730000|2020-12-09 09:22:10|11783.07|11783.07|11784.16|11784.16|11784.3|11784.3|11783.07|11783.07|0
1607505740000|2020-12-09 09:22:20|11784.27|11784.27|11784.4|11784.4|11784.4|11784.4|11784.1|11784.1|0
1607505750000|2020-12-09 09:22:30|11784.63|11784.63|11784.07|11784.07|11784.78|11784.78|11784.07|11784.07|0
1607505760000|2020-12-09 09:22:40|11783.61|11783.61|11783.21|11783.21|11783.61|11783.61|11783.21|11783.21|0
1607505790000|2020-12-09 09:23:10|11784.45|11784.45|11783.52|11783.52|11784.45|11784.45|11783.52|11783.52|0
1607505800000|2020-12-09 09:23:20|11783.75|11783.75|11783.58|11783.58|11783.75|11783.75|11783.58|11783.58|0
1607505810000|2020-12-09 09:23:30|11783.67|11783.67|11783.48|11783.48|11783.67|11783.67|11783.48|11783.48|0
1607505820000|2020-12-09 09:23:40|11783.71|11783.71|11784.18|11784.18|11784.18|11784.18|11783.71|11783.71|0
1607505830000|2020-12-09 09:23:50|11784.36|11784.36|11784.36|11784.36|11784.36|11784.36|11784.36|11784.36|0
1607505840000|2020-12-09 09:24:00|11784.24|11784.24|11784.24|11784.24|11784.24|11784.24|11784.24|11784.24|0
1607505850000|2020-12-09 09:24:10|11781.77|11781.77|11781.77|11781.77|11781.77|11781.77|11781.77|11781.77|0
1607505860000|2020-12-09 09:24:20|11781.62|11781.62|11781.48|11781.48|11781.62|11781.62|11781.48|11781.48|0
1607505870000|2020-12-09 09:24:30|11781.62|11781.62|11781.62|11781.62|11781.62|11781.62|11781.62|11781.62|0
1607505880000|2020-12-09 09:24:40|11782.09|11782.09|11782.56|11782.56|11782.56|11782.56|11782.09|11782.09|0
1607505890000|2020-12-09 09:24:50|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|0
1607505900000|2020-12-09 09:25:00|11783.97|11783.97|11783.97|11783.97|11783.97|11783.97|11783.97|11783.97|0
1607505910000|2020-12-09 09:25:10|11784.2|11784.2|11783.87|11783.87|11784.2|11784.2|11783.87|11783.87|0
1607505920000|2020-12-09 09:25:20|11784.14|11784.14|11784.14|11784.14|11784.14|11784.14|11784.14|11784.14|0
1607505940000|2020-12-09 09:25:40|11784|11784|11784.63|11784.63|11784.63|11784.63|11784|11784|0
1607505950000|2020-12-09 09:25:50|11784.75|11784.75|11785.86|11785.86|11786.21|11786.21|11784.75|11784.75|0
1607505960000|2020-12-09 09:26:00|11786.2|11786.2|11791.2|11791.2|11791.2|11791.2|11785.86|11785.86|0
1607505970000|2020-12-09 09:26:10|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|0
1607505990000|2020-12-09 09:26:30|11790.72|11790.72|11790.19|11790.19|11790.72|11790.72|11790.19|11790.19|0
1607506000000|2020-12-09 09:26:40|11790.12|11790.12|11790.19|11790.19|11790.19|11790.19|11790.12|11790.12|0
1607506010000|2020-12-09 09:26:50|11790.48|11790.48|11790.72|11790.72|11790.88|11790.88|11790.29|11790.29|0
1607506020000|2020-12-09 09:27:00|11790.83|11790.83|11790.83|11790.83|11790.83|11790.83|11790.83|11790.83|0
1607506030000|2020-12-09 09:27:10|11791|11791|11791|11791|11791|11791|11791|11791|0
1607506040000|2020-12-09 09:27:20|11791.08|11791.08|11792.49|11792.49|11792.72|11792.72|11791.08|11791.08|0
1607506050000|2020-12-09 09:27:30|11792.66|11792.66|11792.54|11792.54|11792.66|11792.66|11792.54|11792.54|0
1607506060000|2020-12-09 09:27:40|11792.37|11792.37|11791.9|11791.9|11792.37|11792.37|11791.08|11791.08|0
1607506070000|2020-12-09 09:27:50|11791.61|11791.61|11791.61|11791.61|11791.61|11791.61|11791.61|11791.61|0
1607506090000|2020-12-09 09:28:10|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|0
1607506100000|2020-12-09 09:28:20|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|0
1607506110000|2020-12-09 09:28:30|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|0
1607506120000|2020-12-09 09:28:40|11790.76|11790.76|11790.66|11790.66|11790.76|11790.76|11789.11|11789.11|0
1607506130000|2020-12-09 09:28:50|11791.06|11791.06|11790.91|11790.91|11791.06|11791.06|11790.62|11790.62|0
1607506140000|2020-12-09 09:29:00|11791.08|11791.08|11791.08|11791.08|11791.08|11791.08|11791.08|11791.08|0
1607506170000|2020-12-09 09:29:30|11791.23|11791.23|11790.99|11790.99|11791.23|11791.23|11790.99|11790.99|0
1607506180000|2020-12-09 09:29:40|11791.46|11791.46|11791.5|11791.5|11791.5|11791.5|11791.13|11791.13|0
1607506200000|2020-12-09 09:30:00|11789.03|11789.03|11788.2|11788.2|11789.03|11789.03|11788.2|11788.2|0
1607506210000|2020-12-09 09:30:10|11788.44|11788.44|11788.7|11788.7|11788.84|11788.84|11787.19|11787.19|0
1607506220000|2020-12-09 09:30:20|11789.52|11789.52|11789.52|11789.52|11789.52|11789.52|11789.52|11789.52|0
1607506230000|2020-12-09 09:30:30|11788.7|11788.7|11788.41|11788.41|11788.7|11788.7|11788.41|11788.41|0
1607506240000|2020-12-09 09:30:40|11788.31|11788.31|11788.31|11788.31|11788.31|11788.31|11788.31|11788.31|0
1607506250000|2020-12-09 09:30:50|11788.08|11788.08|11787.72|11787.72|11788.08|11788.08|11787.61|11787.61|0
1607506260000|2020-12-09 09:31:00|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|0
1607506270000|2020-12-09 09:31:10|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|0
1607506280000|2020-12-09 09:31:20|11787.37|11787.37|11787.26|11787.26|11787.37|11787.37|11787.26|11787.26|0
1607506300000|2020-12-09 09:31:40|11786.96|11786.96|11786.78|11786.78|11786.96|11786.96|11786.78|11786.78|0
1607506310000|2020-12-09 09:31:50|11786.63|11786.63|11786.63|11786.63|11786.63|11786.63|11786.63|11786.63|0
1607506320000|2020-12-09 09:32:00|11785.81|11785.81|11785.36|11785.36|11785.81|11785.81|11785.36|11785.36|0
1607506330000|2020-12-09 09:32:10|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|0
1607506350000|2020-12-09 09:32:30|11784.81|11784.81|11784.81|11784.81|11784.98|11784.98|11784.64|11784.64|0
1607506360000|2020-12-09 09:32:40|11785.43|11785.43|11786.01|11786.01|11786.01|11786.01|11785.43|11785.43|0
1607506380000|2020-12-09 09:33:00|11786.18|11786.18|11786.54|11786.54|11786.54|11786.54|11786.18|11786.18|0
1607506390000|2020-12-09 09:33:10|11786.67|11786.67|11785.03|11785.03|11786.67|11786.67|11785.03|11785.03|0
1607506400000|2020-12-09 09:33:20|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|11785.65|0
1607506410000|2020-12-09 09:33:30|11786.47|11786.47|11787.29|11787.29|11788.12|11788.12|11786.47|11786.47|0
1607506430000|2020-12-09 09:33:50|11786.47|11786.47|11786.38|11786.38|11786.47|11786.47|11786.38|11786.38|0
1607506440000|2020-12-09 09:34:00|11786.26|11786.26|11786.36|11786.36|11786.41|11786.41|11786.07|11786.07|0
1607506450000|2020-12-09 09:34:10|11786.45|11786.45|11786.45|11786.45|11786.45|11786.45|11786.45|11786.45|0
1607506460000|2020-12-09 09:34:20|11786.83|11786.83|11786.83|11786.83|11786.83|11786.83|11786.83|11786.83|0
1607506480000|2020-12-09 09:34:40|11786.59|11786.59|11786.16|11786.16|11786.59|11786.59|11786.16|11786.16|0
1607506490000|2020-12-09 09:34:50|11786.33|11786.33|11786.33|11786.33|11786.33|11786.33|11786.33|11786.33|0
1607506510000|2020-12-09 09:35:10|11786.03|11786.03|11785.49|11785.49|11786.03|11786.03|11785.31|11785.31|0
1607506530000|2020-12-09 09:35:30|11783.87|11783.87|11783.03|11783.03|11783.91|11783.91|11783.03|11783.03|0
1607506540000|2020-12-09 09:35:40|11783.85|11783.85|11786.58|11786.58|11786.58|11786.58|11783.85|11783.85|0
1607506570000|2020-12-09 09:36:10|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|0
1607506590000|2020-12-09 09:36:30|11787.94|11787.94|11787.86|11787.86|11788.34|11788.34|11787.86|11787.86|0
1607506600000|2020-12-09 09:36:40|11787.78|11787.78|11789.53|11789.53|11789.53|11789.53|11787.1|11787.1|0
1607506610000|2020-12-09 09:36:50|11789.68|11789.68|11790.72|11790.72|11790.72|11790.72|11789.08|11789.08|0
1607506630000|2020-12-09 09:37:10|11791.35|11791.35|11791.69|11791.69|11791.69|11791.69|11791.35|11791.35|0
1607506640000|2020-12-09 09:37:20|11792.2|11792.2|11790.55|11790.55|11792.2|11792.2|11790.55|11790.55|0
1607506650000|2020-12-09 09:37:30|11790.21|11790.21|11789.48|11789.48|11790.21|11790.21|11789.48|11789.48|0
1607506660000|2020-12-09 09:37:40|11789.31|11789.31|11788.98|11788.98|11789.31|11789.31|11788.98|11788.98|0
1607506670000|2020-12-09 09:37:50|11788.91|11788.91|11787.54|11787.54|11788.91|11788.91|11787.54|11787.54|0
1607506680000|2020-12-09 09:38:00|11787.3|11787.3|11787.28|11787.28|11788.07|11788.07|11787.28|11787.28|0
1607506690000|2020-12-09 09:38:10|11786.81|11786.81|11786.16|11786.16|11786.81|11786.81|11786.1|11786.1|0
1607506700000|2020-12-09 09:38:20|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|0
1607506710000|2020-12-09 09:38:30|11786.43|11786.43|11785.81|11785.81|11786.43|11786.43|11785.81|11785.81|0
1607506720000|2020-12-09 09:38:40|11786.43|11786.43|11785.21|11785.21|11787.68|11787.68|11785.21|11785.21|0
1607506730000|2020-12-09 09:38:50|11784.58|11784.58|11784.44|11784.44|11784.58|11784.58|11784.44|11784.44|0
1607506740000|2020-12-09 09:39:00|11784.25|11784.25|11784.06|11784.06|11784.25|11784.25|11784.06|11784.06|0
1607506750000|2020-12-09 09:39:10|11783.24|11783.24|11783.34|11783.34|11783.34|11783.34|11783.05|11783.05|0
1607506760000|2020-12-09 09:39:20|11783.21|11783.21|11782.98|11782.98|11783.22|11783.22|11782.98|11782.98|0
1607506770000|2020-12-09 09:39:30|11783.07|11783.07|11782.24|11782.24|11783.07|11783.07|11782.24|11782.24|0
1607506780000|2020-12-09 09:39:40|11782.05|11782.05|11781.76|11781.76|11782.05|11782.05|11781.76|11781.76|0
1607506790000|2020-12-09 09:39:50|11783.41|11783.41|11784.37|11784.37|11784.42|11784.42|11783.41|11783.41|0
1607506800000|2020-12-09 09:40:00|11784.07|11784.07|11782.84|11782.84|11784.07|11784.07|11782.84|11782.84|0
1607506810000|2020-12-09 09:40:10|11782.65|11782.65|11782.21|11782.21|11782.65|11782.65|11782.21|11782.21|0
1607506820000|2020-12-09 09:40:20|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|11782.3|0
1607506840000|2020-12-09 09:40:40|11781.5|11781.5|11780.59|11780.59|11781.5|11781.5|11780.59|11780.59|0
1607506850000|2020-12-09 09:40:50|11779.97|11779.97|11780.43|11780.43|11780.79|11780.79|11779.97|11779.97|0
1607506860000|2020-12-09 09:41:00|11779.84|11779.84|11779.82|11779.82|11779.84|11779.84|11779.31|11779.31|0
1607506870000|2020-12-09 09:41:10|11779.76|11779.76|11778.39|11778.39|11779.76|11779.76|11778.39|11778.39|0
1607506880000|2020-12-09 09:41:20|11778.1|11778.1|11776.73|11776.73|11778.1|11778.1|11776.73|11776.73|0
1607506900000|2020-12-09 09:41:40|11776.03|11776.03|11776.42|11776.42|11776.42|11776.42|11776.03|11776.03|0
1607506910000|2020-12-09 09:41:50|11776.27|11776.27|11776.27|11776.27|11776.27|11776.27|11776.27|11776.27|0
1607506920000|2020-12-09 09:42:00|11776.71|11776.71|11776.91|11776.91|11776.91|11776.91|11776.71|11776.71|0
1607506940000|2020-12-09 09:42:20|11776.2|11776.2|11776.43|11776.43|11776.43|11776.43|11776.2|11776.2|0
1607506950000|2020-12-09 09:42:30|11776.67|11776.67|11776.43|11776.43|11776.9|11776.9|11776.43|11776.43|0
1607506960000|2020-12-09 09:42:40|11776.3|11776.3|11776.81|11776.81|11776.81|11776.81|11776.3|11776.3|0
1607506970000|2020-12-09 09:42:50|11776.62|11776.62|11776.41|11776.41|11776.88|11776.88|11776.41|11776.41|0
1607506990000|2020-12-09 09:43:10|11776.56|11776.56|11773|11773|11776.56|11776.56|11773|11773|0
1607507000000|2020-12-09 09:43:20|11772.87|11772.87|11772.53|11772.53|11772.87|11772.87|11772.11|11772.11|0
1607507010000|2020-12-09 09:43:30|11772.38|11772.38|11772.27|11772.27|11772.38|11772.38|11772.27|11772.27|0
1607507020000|2020-12-09 09:43:40|11773.91|11773.91|11773.91|11773.91|11773.91|11773.91|11773.91|11773.91|0
1607507030000|2020-12-09 09:43:50|11774.39|11774.39|11773.82|11773.82|11774.39|11774.39|11773.82|11773.82|0
1607507040000|2020-12-09 09:44:00|11774.65|11774.65|11774.79|11774.79|11774.79|11774.79|11774.65|11774.65|0
1607507050000|2020-12-09 09:44:10|11774.86|11774.86|11773.41|11773.41|11774.86|11774.86|11773.41|11773.41|0
1607507060000|2020-12-09 09:44:20|11774.23|11774.23|11775.69|11775.69|11775.88|11775.88|11774.23|11774.23|0
1607507070000|2020-12-09 09:44:30|11775.07|11775.07|11774.33|11774.33|11775.07|11775.07|11774.33|11774.33|0
1607507110000|2020-12-09 09:45:10|11774.47|11774.47|11774.13|11774.13|11774.47|11774.47|11774.13|11774.13|0
1607507120000|2020-12-09 09:45:20|11774.32|11774.32|11775.07|11775.07|11775.07|11775.07|11773.98|11773.98|0
1607507130000|2020-12-09 09:45:30|11775.31|11775.31|11775.8|11775.8|11775.99|11775.99|11775.31|11775.31|0
1607507140000|2020-12-09 09:45:40|11776.04|11776.04|11775.7|11775.7|11776.38|11776.38|11775.7|11775.7|0
1607507150000|2020-12-09 09:45:50|11776.04|11776.04|11776.04|11776.04|11776.04|11776.04|11776.04|11776.04|0
1607507160000|2020-12-09 09:46:00|11776.21|11776.21|11774.56|11774.56|11776.21|11776.21|11774.56|11774.56|0
1607507180000|2020-12-09 09:46:20|11773.74|11773.74|11773.29|11773.29|11773.74|11773.74|11772.91|11772.91|0
1607507190000|2020-12-09 09:46:30|11772.67|11772.67|11772.2|11772.2|11772.67|11772.67|11772.2|11772.2|0
1607507200000|2020-12-09 09:46:40|11772.03|11772.03|11772.07|11772.07|11772.26|11772.26|11772.03|11772.03|0
1607507210000|2020-12-09 09:46:50|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|0
1607507230000|2020-12-09 09:47:10|11772.12|11772.12|11772.12|11772.12|11772.12|11772.12|11772.12|11772.12|0
1607507240000|2020-12-09 09:47:20|11771.98|11771.98|11771.98|11771.98|11771.98|11771.98|11771.98|11771.98|0
1607507270000|2020-12-09 09:47:50|11771.86|11771.86|11771.86|11771.86|11771.86|11771.86|11771.86|11771.86|0
1607507290000|2020-12-09 09:48:10|11772.33|11772.33|11772.62|11772.62|11772.62|11772.62|11772.33|11772.33|0
1607507300000|2020-12-09 09:48:20|11773.45|11773.45|11773.45|11773.45|11773.45|11773.45|11773.45|11773.45|0
1607507330000|2020-12-09 09:48:50|11774.27|11774.27|11775.09|11775.09|11775.09|11775.09|11774.27|11774.27|0
1607507340000|2020-12-09 09:49:00|11775.56|11775.56|11775.56|11775.56|11775.56|11775.56|11775.56|11775.56|0
1607507350000|2020-12-09 09:49:10|11775.8|11775.8|11775.8|11775.8|11775.8|11775.8|11775.8|11775.8|0
1607507360000|2020-12-09 09:49:20|11776.03|11776.03|11776.03|11776.03|11776.03|11776.03|11776.03|11776.03|0
1607507370000|2020-12-09 09:49:30|11776.65|11776.65|11778.45|11778.45|11778.45|11778.45|11776.65|11776.65|0
1607507380000|2020-12-09 09:49:40|11778.74|11778.74|11780.26|11780.26|11780.26|11780.26|11778.74|11778.74|0
1607507390000|2020-12-09 09:49:50|11779.79|11779.79|11779.79|11779.79|11779.79|11779.79|11779.79|11779.79|0
1607507400000|2020-12-09 09:50:00|11779.64|11779.64|11779.36|11779.36|11779.76|11779.76|11779.24|11779.24|0
1607507410000|2020-12-09 09:50:10|11779.5|11779.5|11779.97|11779.97|11779.97|11779.97|11779.5|11779.5|0
1607507420000|2020-12-09 09:50:20|11779.74|11779.74|11779.74|11779.74|11779.74|11779.74|11779.74|11779.74|0
1607507430000|2020-12-09 09:50:30|11779.5|11779.5|11779.5|11779.5|11779.5|11779.5|11779.5|11779.5|0
1607507440000|2020-12-09 09:50:40|11778.8|11778.8|11779.18|11779.18|11779.18|11779.18|11778.8|11778.8|0
1607507450000|2020-12-09 09:50:50|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|0
1607507460000|2020-12-09 09:51:00|11780.05|11780.05|11779.18|11779.18|11780.05|11780.05|11779.18|11779.18|0
1607507470000|2020-12-09 09:51:10|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|0
1607507480000|2020-12-09 09:51:20|11778.75|11778.75|11778.75|11778.75|11778.75|11778.75|11778.75|11778.75|0
1607507490000|2020-12-09 09:51:30|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|0
1607507500000|2020-12-09 09:51:40|11776.23|11776.23|11776.07|11776.07|11776.43|11776.43|11776.07|11776.07|0
1607507510000|2020-12-09 09:51:50|11776.2|11776.2|11776.18|11776.18|11776.2|11776.2|11776.05|11776.05|0
1607507520000|2020-12-09 09:52:00|11776|11776|11776|11776|11776|11776|11776|11776|0
1607507530000|2020-12-09 09:52:10|11775.83|11775.83|11776|11776|11776|11776|11775.83|11775.83|0
1607507550000|2020-12-09 09:52:30|11776.23|11776.23|11777.95|11777.95|11777.95|11777.95|11776.23|11776.23|0
1607507560000|2020-12-09 09:52:40|11777.36|11777.36|11776.66|11776.66|11777.36|11777.36|11776.66|11776.66|0
1607507570000|2020-12-09 09:52:50|11776.73|11776.73|11776.79|11776.79|11776.79|11776.79|11776.73|11776.73|0
1607507580000|2020-12-09 09:53:00|11777.13|11777.13|11778.98|11778.98|11778.98|11778.98|11777.13|11777.13|0
1607507590000|2020-12-09 09:53:10|11779.56|11779.56|11779.56|11779.56|11779.56|11779.56|11779.56|11779.56|0
1607507600000|2020-12-09 09:53:20|11779.79|11779.79|11780.08|11780.08|11780.08|11780.08|11779.79|11779.79|0
1607507610000|2020-12-09 09:53:30|11779.94|11779.94|11781.01|11781.01|11781.14|11781.14|11779.94|11779.94|0
1607507620000|2020-12-09 09:53:40|11781.07|11781.07|11780.94|11780.94|11781.07|11781.07|11780.94|11780.94|0
1607507630000|2020-12-09 09:53:50|11779.69|11779.69|11779.31|11779.31|11779.69|11779.69|11779.31|11779.31|0
1607507650000|2020-12-09 09:54:10|11779.6|11779.6|11778.91|11778.91|11779.6|11779.6|11778.91|11778.91|0
1607507660000|2020-12-09 09:54:20|11778.57|11778.57|11778.94|11778.94|11778.94|11778.94|11778.51|11778.51|0
1607507670000|2020-12-09 09:54:30|11779.28|11779.28|11779.62|11779.62|11779.62|11779.62|11779.28|11779.28|0
1607507700000|2020-12-09 09:55:00|11780.09|11780.09|11780.28|11780.28|11780.28|11780.28|11780.09|11780.09|0
1607507710000|2020-12-09 09:55:10|11780.52|11780.52|11778.73|11778.73|11780.52|11780.52|11778.73|11778.73|0
1607507720000|2020-12-09 09:55:20|11778.88|11778.88|11778.88|11778.88|11778.88|11778.88|11778.88|11778.88|0
1607507730000|2020-12-09 09:55:30|11778.73|11778.73|11778.73|11778.73|11778.73|11778.73|11778.73|11778.73|0
1607507750000|2020-12-09 09:55:50|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|0
1607507760000|2020-12-09 09:56:00|11778.73|11778.73|11778.88|11778.88|11778.88|11778.88|11778.73|11778.73|0
1607507770000|2020-12-09 09:56:10|11778.82|11778.82|11779.1|11779.1|11779.1|11779.1|11778.82|11778.82|0
1607507780000|2020-12-09 09:56:20|11779.93|11779.93|11780.22|11780.22|11780.22|11780.22|11779.93|11779.93|0
1607507790000|2020-12-09 09:56:30|11780.93|11780.93|11781.04|11781.04|11781.04|11781.04|11780.93|11780.93|0
1607507800000|2020-12-09 09:56:40|11781.16|11781.16|11779.51|11779.51|11781.16|11781.16|11779.51|11779.51|0
1607507810000|2020-12-09 09:56:50|11779.97|11779.97|11779.06|11779.06|11779.97|11779.97|11779.06|11779.06|0
1607507820000|2020-12-09 09:57:00|11780.71|11780.71|11780.71|11780.71|11780.71|11780.71|11780.71|11780.71|0
1607507840000|2020-12-09 09:57:20|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|11781.41|0
1607507860000|2020-12-09 09:57:40|11781.78|11781.78|11781.78|11781.78|11781.78|11781.78|11781.78|11781.78|0
1607507880000|2020-12-09 09:58:00|11781.9|11781.9|11782.02|11782.02|11782.02|11782.02|11781.9|11781.9|0
1607507890000|2020-12-09 09:58:10|11782.14|11782.14|11782.02|11782.02|11782.14|11782.14|11782.02|11782.02|0
1607507900000|2020-12-09 09:58:20|11781.62|11781.62|11781.62|11781.62|11781.62|11781.62|11781.62|11781.62|0
1607507920000|2020-12-09 09:58:40|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|0
1607507930000|2020-12-09 09:58:50|11782.09|11782.09|11782.18|11782.18|11782.18|11782.18|11782.09|11782.09|0
1607507940000|2020-12-09 09:59:00|11782.06|11782.06|11782.17|11782.17|11782.17|11782.17|11781.94|11781.94|0
1607507960000|2020-12-09 09:59:20|11781.83|11781.83|11781.53|11781.53|11782.02|11782.02|11781.53|11781.53|0
1607507970000|2020-12-09 09:59:30|11781.33|11781.33|11781.18|11781.18|11781.33|11781.33|11780.95|11780.95|0
1607507980000|2020-12-09 09:59:40|11782|11782|11782|11782|11782|11782|11782|11782|0
1607507990000|2020-12-09 09:59:50|11782.29|11782.29|11781.51|11781.51|11782.29|11782.29|11781.4|11781.4|0
1607508000000|2020-12-09 10:00:00|11781.04|11781.04|11781.09|11781.09|11781.09|11781.09|11780.68|11780.68|0
1607508010000|2020-12-09 10:00:10|11781.33|11781.33|11781.72|11781.72|11781.86|11781.86|11781.33|11781.33|0
1607508020000|2020-12-09 10:00:20|11782.35|11782.35|11782.35|11782.35|11782.35|11782.35|11782.35|11782.35|0
1607508030000|2020-12-09 10:00:30|11783.17|11783.17|11783.46|11783.46|11783.46|11783.46|11783.17|11783.17|0
1607508040000|2020-12-09 10:00:40|11783.7|11783.7|11784.38|11784.38|11784.38|11784.38|11783.7|11783.7|0
1607508060000|2020-12-09 10:01:00|11785.1|11785.1|11785.46|11785.46|11785.46|11785.46|11785.1|11785.1|0
1607508080000|2020-12-09 10:01:20|11785.34|11785.34|11785.14|11785.14|11785.34|11785.34|11785.14|11785.14|0
1607508090000|2020-12-09 10:01:30|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|0
1607508100000|2020-12-09 10:01:40|11784.7|11784.7|11784.53|11784.53|11784.7|11784.7|11784.53|11784.53|0
1607508110000|2020-12-09 10:01:50|11784.36|11784.36|11784.72|11784.72|11784.84|11784.84|11784.36|11784.36|0
1607508120000|2020-12-09 10:02:00|11785.3|11785.3|11784.92|11784.92|11785.3|11785.3|11784.92|11784.92|0
1607508130000|2020-12-09 10:02:10|11784.75|11784.75|11786.02|11786.02|11786.02|11786.02|11784.75|11784.75|0
1607508140000|2020-12-09 10:02:20|11786.49|11786.49|11786.75|11786.75|11786.75|11786.75|11786.36|11786.36|0
1607508160000|2020-12-09 10:02:40|11786.52|11786.52|11786.52|11786.52|11786.52|11786.52|11786.52|11786.52|0
1607508170000|2020-12-09 10:02:50|11786.9|11786.9|11786.52|11786.52|11786.9|11786.9|11786.52|11786.52|0
1607508180000|2020-12-09 10:03:00|11786.67|11786.67|11786.9|11786.9|11786.9|11786.9|11786.67|11786.67|0
1607508190000|2020-12-09 10:03:10|11787.14|11787.14|11787.82|11787.82|11787.82|11787.82|11787.14|11787.14|0
1607508200000|2020-12-09 10:03:20|11787.2|11787.2|11787.11|11787.11|11787.2|11787.2|11787.11|11787.11|0
1607508210000|2020-12-09 10:03:30|11787.34|11787.34|11787.34|11787.34|11787.34|11787.34|11787.34|11787.34|0
1607508220000|2020-12-09 10:03:40|11787.21|11787.21|11787.21|11787.21|11787.21|11787.21|11787.21|11787.21|0
1607508240000|2020-12-09 10:04:00|11787.57|11787.57|11787.15|11787.15|11787.57|11787.57|11785.7|11785.7|0
1607508260000|2020-12-09 10:04:20|11787.32|11787.32|11787.32|11787.32|11787.32|11787.32|11787.32|11787.32|0
1607508270000|2020-12-09 10:04:30|11787.61|11787.61|11787.85|11787.85|11787.85|11787.85|11787.61|11787.61|0
1607508280000|2020-12-09 10:04:40|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|0
1607508310000|2020-12-09 10:05:10|11787.7|11787.7|11788.11|11788.11|11788.11|11788.11|11787.7|11787.7|0
1607508320000|2020-12-09 10:05:20|11787.53|11787.53|11784.19|11784.19|11787.53|11787.53|11784.19|11784.19|0
1607508340000|2020-12-09 10:05:40|11783.96|11783.96|11783.96|11783.96|11783.96|11783.96|11783.96|11783.96|0
1607508350000|2020-12-09 10:05:50|11783.67|11783.67|11783.79|11783.79|11783.79|11783.79|11783.67|11783.67|0
1607508360000|2020-12-09 10:06:00|11783.5|11783.5|11782.77|11782.77|11783.5|11783.5|11782.77|11782.77|0
1607508370000|2020-12-09 10:06:10|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|0
1607508380000|2020-12-09 10:06:20|11785.53|11785.53|11785.77|11785.77|11785.77|11785.77|11785.53|11785.53|0
1607508390000|2020-12-09 10:06:30|11786.39|11786.39|11786.51|11786.51|11786.74|11786.74|11786.39|11786.39|0
1607508400000|2020-12-09 10:06:40|11786.16|11786.16|11786.16|11786.16|11786.16|11786.16|11786.16|11786.16|0
1607508410000|2020-12-09 10:06:50|11786.01|11786.01|11785|11785|11786.01|11786.01|11784.77|11784.77|0
1607508430000|2020-12-09 10:07:10|11784.66|11784.66|11783.83|11783.83|11784.66|11784.66|11783.83|11783.83|0
1607508440000|2020-12-09 10:07:20|11784.18|11784.18|11784.53|11784.53|11784.53|11784.53|11783.83|11783.83|0
1607508450000|2020-12-09 10:07:30|11784.38|11784.38|11784.26|11784.26|11784.38|11784.38|11784.26|11784.26|0
1607508460000|2020-12-09 10:07:40|11783.64|11783.64|11783.64|11783.64|11783.64|11783.64|11783.02|11783.02|0
1607508470000|2020-12-09 10:07:50|11783.45|11783.45|11783.79|11783.79|11783.79|11783.79|11783.45|11783.45|0
1607508480000|2020-12-09 10:08:00|11783.62|11783.62|11782.68|11782.68|11783.62|11783.62|11782.68|11782.68|0
1607508490000|2020-12-09 10:08:10|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|0
1607508500000|2020-12-09 10:08:20|11782.75|11782.75|11782.34|11782.34|11782.75|11782.75|11782.34|11782.34|0
1607508510000|2020-12-09 10:08:30|11779.87|11779.87|11778.75|11778.75|11779.87|11779.87|11778.75|11778.75|0
1607508530000|2020-12-09 10:08:50|11778.61|11778.61|11778.82|11778.82|11778.82|11778.82|11778.61|11778.61|0
1607508540000|2020-12-09 10:09:00|11778.68|11778.68|11776.63|11776.63|11778.68|11778.68|11776.63|11776.63|0
1607508550000|2020-12-09 10:09:10|11776.46|11776.46|11777.58|11777.58|11777.58|11777.58|11776.46|11776.46|0
1607508560000|2020-12-09 10:09:20|11778.26|11778.26|11777.09|11777.09|11778.26|11778.26|11777.09|11777.09|0
1607508570000|2020-12-09 10:09:30|11776.92|11776.92|11776.92|11776.92|11776.92|11776.92|11776.92|11776.92|0
1607508590000|2020-12-09 10:09:50|11777.09|11777.09|11777.67|11777.67|11777.91|11777.91|11777.09|11777.09|0
1607508600000|2020-12-09 10:10:00|11777.84|11777.84|11778.84|11778.84|11778.84|11778.84|11777.84|11777.84|0
1607508610000|2020-12-09 10:10:10|11779.13|11779.13|11779.88|11779.88|11779.88|11779.88|11779.13|11779.13|0
1607508630000|2020-12-09 10:10:30|11779.52|11779.52|11779.88|11779.88|11779.88|11779.88|11779.52|11779.52|0
1607508640000|2020-12-09 10:10:40|11779.7|11779.7|11778.45|11778.45|11779.7|11779.7|11778.45|11778.45|0
1607508650000|2020-12-09 10:10:50|11776.58|11776.58|11776.39|11776.39|11776.58|11776.58|11776.39|11776.39|0
1607508660000|2020-12-09 10:11:00|11776.28|11776.28|11776.28|11776.28|11776.28|11776.28|11776.28|11776.28|0
1607508670000|2020-12-09 10:11:10|11776.42|11776.42|11776.28|11776.28|11776.42|11776.42|11776.28|11776.28|0
1607508680000|2020-12-09 10:11:20|11773.81|11773.81|11773.51|11773.51|11773.81|11773.81|11773.51|11773.51|0
1607508710000|2020-12-09 10:11:50|11773.28|11773.28|11773.28|11773.28|11773.28|11773.28|11773.28|11773.28|0
1607508720000|2020-12-09 10:12:00|11773.45|11773.45|11773.45|11773.45|11773.45|11773.45|11773.45|11773.45|0
1607508740000|2020-12-09 10:12:20|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|0
1607508760000|2020-12-09 10:12:40|11773.01|11773.01|11773.16|11773.16|11773.16|11773.16|11773.01|11773.01|0
1607508770000|2020-12-09 10:12:50|11773.98|11773.98|11774.61|11774.61|11774.61|11774.61|11773.98|11773.98|0
1607508780000|2020-12-09 10:13:00|11774.38|11774.38|11774.38|11774.38|11774.38|11774.38|11774.38|11774.38|0
1607508790000|2020-12-09 10:13:10|11775|11775|11775.37|11775.37|11775.63|11775.63|11775|11775|0
1607508800000|2020-12-09 10:13:20|11775.54|11775.54|11775.3|11775.3|11775.96|11775.96|11775.3|11775.3|0
1607508810000|2020-12-09 10:13:30|11775.16|11775.16|11774.98|11774.98|11775.16|11775.16|11774.98|11774.98|0
1607508820000|2020-12-09 10:13:40|11775.17|11775.17|11775.17|11775.17|11775.17|11775.17|11775.17|11775.17|0
1607508830000|2020-12-09 10:13:50|11775.37|11775.37|11779.07|11779.07|11779.07|11779.07|11775.37|11775.37|0
1607508840000|2020-12-09 10:14:00|11779.19|11779.19|11779.45|11779.45|11779.45|11779.45|11779.19|11779.19|0
1607508850000|2020-12-09 10:14:10|11779.62|11779.62|11780.72|11780.72|11780.72|11780.72|11779.62|11779.62|0
1607508860000|2020-12-09 10:14:20|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|0
1607508870000|2020-12-09 10:14:30|11781.06|11781.06|11782.25|11782.25|11782.25|11782.25|11781.06|11781.06|0
1607508880000|2020-12-09 10:14:40|11782.02|11782.02|11782.02|11782.02|11782.14|11782.14|11781.9|11781.9|0
1607508890000|2020-12-09 10:14:50|11781.84|11781.84|11781.72|11781.72|11781.84|11781.84|11781.25|11781.25|0
1607508900000|2020-12-09 10:15:00|11781.84|11781.84|11782.31|11782.31|11782.31|11782.31|11781.63|11781.63|0
1607508910000|2020-12-09 10:15:10|11781.93|11781.93|11781.78|11781.78|11782.12|11782.12|11781.78|11781.78|0
1607508930000|2020-12-09 10:15:30|11780.96|11780.96|11780.34|11780.34|11780.96|11780.96|11780.34|11780.34|0
1607508940000|2020-12-09 10:15:40|11780.68|11780.68|11781.52|11781.52|11781.52|11781.52|11780.68|11780.68|0
1607508950000|2020-12-09 10:15:50|11782.06|11782.06|11782.58|11782.58|11782.58|11782.58|11782.06|11782.06|0
1607508960000|2020-12-09 10:16:00|11782.76|11782.76|11782.14|11782.14|11782.76|11782.76|11782.14|11782.14|0
1607508980000|2020-12-09 10:16:20|11782.01|11782.01|11781.94|11781.94|11782.01|11782.01|11781.94|11781.94|0
1607508990000|2020-12-09 10:16:30|11781.81|11781.81|11781.81|11781.81|11781.81|11781.81|11781.81|11781.81|0
1607509000000|2020-12-09 10:16:40|11782.06|11782.06|11781.76|11781.76|11782.06|11782.06|11781.76|11781.76|0
1607509020000|2020-12-09 10:17:00|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|11781.42|0
1607509030000|2020-12-09 10:17:10|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|0
1607509040000|2020-12-09 10:17:20|11780.43|11780.43|11779.45|11779.45|11780.43|11780.43|11779.45|11779.45|0
1607509050000|2020-12-09 10:17:30|11780.45|11780.45|11783.45|11783.45|11783.74|11783.74|11780.45|11780.45|0
1607509060000|2020-12-09 10:17:40|11783.15|11783.15|11781.51|11781.51|11783.15|11783.15|11781.51|11781.51|0
1607509070000|2020-12-09 10:17:50|11781.22|11781.22|11780.88|11780.88|11781.22|11781.22|11780.88|11780.88|0
1607509080000|2020-12-09 10:18:00|11780.44|11780.44|11779.47|11779.47|11780.44|11780.44|11779.47|11779.47|0
1607509090000|2020-12-09 10:18:10|11778.99|11778.99|11778.99|11778.99|11778.99|11778.99|11778.99|11778.99|0
1607509110000|2020-12-09 10:18:30|11776.52|11776.52|11776.39|11776.39|11776.52|11776.52|11776.39|11776.39|0
1607509130000|2020-12-09 10:18:50|11775.85|11775.85|11778.14|11778.14|11778.5|11778.5|11775.85|11775.85|0
1607509150000|2020-12-09 10:19:10|11778.29|11778.29|11777.92|11777.92|11778.29|11778.29|11777.92|11777.92|0
1607509160000|2020-12-09 10:19:20|11778.07|11778.07|11781.06|11781.06|11781.06|11781.06|11778.07|11778.07|0
1607509170000|2020-12-09 10:19:30|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|0
1607509190000|2020-12-09 10:19:50|11781.6|11781.6|11781.79|11781.79|11781.79|11781.79|11781.6|11781.6|0
1607509200000|2020-12-09 10:20:00|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|11781.64|0
1607509210000|2020-12-09 10:20:10|11781.17|11781.17|11781.34|11781.34|11781.41|11781.41|11781.17|11781.17|0
1607509220000|2020-12-09 10:20:20|11781.05|11781.05|11781.52|11781.52|11781.52|11781.52|11781.05|11781.05|0
1607509230000|2020-12-09 10:20:30|11781.67|11781.67|11781.81|11781.81|11781.81|11781.81|11781.52|11781.52|0
1607509240000|2020-12-09 10:20:40|11781.96|11781.96|11782.05|11782.05|11782.05|11782.05|11781.96|11781.96|0
1607509270000|2020-12-09 10:21:10|11781.9|11781.9|11782.33|11782.33|11782.33|11782.33|11781.9|11781.9|0
1607509280000|2020-12-09 10:21:20|11781.85|11781.85|11782.56|11782.56|11782.56|11782.56|11781.85|11781.85|0
1607509300000|2020-12-09 10:21:40|11782.92|11782.92|11784.9|11784.9|11784.9|11784.9|11782.92|11782.92|0
1607509310000|2020-12-09 10:21:50|11785.37|11785.37|11786.01|11786.01|11786.01|11786.01|11785.37|11785.37|0
1607509320000|2020-12-09 10:22:00|11786.3|11786.3|11786.56|11786.56|11786.56|11786.56|11786.3|11786.3|0
1607509330000|2020-12-09 10:22:10|11786.05|11786.05|11784.72|11784.72|11786.05|11786.05|11783.94|11783.94|0
1607509340000|2020-12-09 10:22:20|11784.86|11784.86|11784.48|11784.48|11784.86|11784.86|11784.24|11784.24|0
1607509350000|2020-12-09 10:22:30|11784.65|11784.65|11784.79|11784.79|11784.79|11784.79|11784.65|11784.65|0
1607509360000|2020-12-09 10:22:40|11785.93|11785.93|11786.68|11786.68|11786.68|11786.68|11785.93|11785.93|0
1607509370000|2020-12-09 10:22:50|11786.96|11786.96|11787.4|11787.4|11787.4|11787.4|11786.96|11786.96|0
1607509390000|2020-12-09 10:23:10|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|0
1607509410000|2020-12-09 10:23:30|11788.26|11788.26|11788.76|11788.76|11788.76|11788.76|11788.26|11788.26|0
1607509420000|2020-12-09 10:23:40|11788.32|11788.32|11788.32|11788.32|11788.32|11788.32|11788.32|11788.32|0
1607509430000|2020-12-09 10:23:50|11788.18|11788.18|11788.04|11788.04|11788.18|11788.18|11788.04|11788.04|0
1607509440000|2020-12-09 10:24:00|11788.27|11788.27|11787.81|11787.81|11788.27|11788.27|11787.81|11787.81|0
1607509470000|2020-12-09 10:24:30|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|0
1607509480000|2020-12-09 10:24:40|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|0
1607509490000|2020-12-09 10:24:50|11788.7|11788.7|11788.7|11788.7|11788.7|11788.7|11788.7|11788.7|0
1607509500000|2020-12-09 10:25:00|11788.78|11788.78|11789.26|11789.26|11789.26|11789.26|11788.78|11788.78|0
1607509510000|2020-12-09 10:25:10|11789.49|11789.49|11789.45|11789.45|11789.49|11789.49|11789.26|11789.26|0
1607509520000|2020-12-09 10:25:20|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|0
1607509540000|2020-12-09 10:25:40|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|11789.54|0
1607509560000|2020-12-09 10:26:00|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|11788.91|0
1607509570000|2020-12-09 10:26:10|11788.74|11788.74|11788.74|11788.74|11788.74|11788.74|11788.74|11788.74|0
1607509580000|2020-12-09 10:26:20|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|0
1607509590000|2020-12-09 10:26:30|11787.69|11787.69|11787.69|11787.69|11787.69|11787.69|11787.69|11787.69|0
1607509600000|2020-12-09 10:26:40|11787.06|11787.06|11787.06|11787.06|11787.06|11787.06|11787.06|11787.06|0
1607509620000|2020-12-09 10:27:00|11787.35|11787.35|11787.35|11787.35|11787.35|11787.35|11787.35|11787.35|0
1607509630000|2020-12-09 10:27:10|11787.47|11787.47|11787.47|11787.47|11787.47|11787.47|11787.47|11787.47|0
1607509670000|2020-12-09 10:27:50|11787.56|11787.56|11787.64|11787.64|11787.64|11787.64|11787.56|11787.56|0
1607509680000|2020-12-09 10:28:00|11787.56|11787.56|11787.79|11787.79|11787.79|11787.79|11787.56|11787.56|0
1607509690000|2020-12-09 10:28:10|11790.26|11790.26|11788.62|11788.62|11790.26|11790.26|11788.62|11788.62|0
1607509710000|2020-12-09 10:28:30|11788.38|11788.38|11788.78|11788.78|11788.78|11788.78|11788.38|11788.38|0
1607509720000|2020-12-09 10:28:40|11788.51|11788.51|11788.17|11788.17|11788.51|11788.51|11788.17|11788.17|0
1607509740000|2020-12-09 10:29:00|11787.55|11787.55|11787.81|11787.81|11787.81|11787.81|11787.55|11787.55|0
1607509760000|2020-12-09 10:29:20|11787.18|11787.18|11786.34|11786.34|11787.18|11787.18|11786.34|11786.34|0
1607509770000|2020-12-09 10:29:30|11786|11786|11785.68|11785.68|11786|11786|11785.68|11785.68|0
1607509780000|2020-12-09 10:29:40|11785.53|11785.53|11784.6|11784.6|11785.53|11785.53|11784.6|11784.6|0
1607509790000|2020-12-09 10:29:50|11784.45|11784.45|11784.33|11784.33|11784.45|11784.45|11784.33|11784.33|0
1607509800000|2020-12-09 10:30:00|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|0
1607509810000|2020-12-09 10:30:10|11783.95|11783.95|11784.65|11784.65|11784.65|11784.65|11783.95|11783.95|0
1607509820000|2020-12-09 10:30:20|11785.47|11785.47|11787.78|11787.78|11787.78|11787.78|11785.47|11785.47|0
1607509830000|2020-12-09 10:30:30|11787.87|11787.87|11787.51|11787.51|11787.87|11787.87|11787.51|11787.51|0
1607509840000|2020-12-09 10:30:40|11787.62|11787.62|11787.67|11787.67|11787.86|11787.86|11787.62|11787.62|0
1607509850000|2020-12-09 10:30:50|11787.86|11787.86|11787.86|11787.86|11788.01|11788.01|11787.86|11787.86|0
1607509860000|2020-12-09 10:31:00|11787.69|11787.69|11787.07|11787.07|11787.69|11787.69|11787.07|11787.07|0
1607509880000|2020-12-09 10:31:20|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|0
1607509890000|2020-12-09 10:31:30|11786.82|11786.82|11786.7|11786.7|11786.82|11786.82|11786.7|11786.7|0
1607509910000|2020-12-09 10:31:50|11786.57|11786.57|11786.57|11786.57|11786.57|11786.57|11786.57|11786.57|0
1607509920000|2020-12-09 10:32:00|11786.2|11786.2|11784.41|11784.41|11786.2|11786.2|11784.41|11784.41|0
1607509930000|2020-12-09 10:32:10|11784.27|11784.27|11783.87|11783.87|11784.41|11784.41|11783.87|11783.87|0
1607509940000|2020-12-09 10:32:20|11783.78|11783.78|11783.67|11783.67|11783.78|11783.78|11783.67|11783.67|0
1607509950000|2020-12-09 10:32:30|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|11783.43|0
1607509960000|2020-12-09 10:32:40|11783.14|11783.14|11781.73|11781.73|11783.14|11783.14|11781.73|11781.73|0
1607509970000|2020-12-09 10:32:50|11781.02|11781.02|11780.17|11780.17|11781.02|11781.02|11780.17|11780.17|0
1607509980000|2020-12-09 10:33:00|11780.05|11780.05|11780.05|11780.05|11780.05|11780.05|11780.05|11780.05|0
1607509990000|2020-12-09 10:33:10|11778.81|11778.81|11778.66|11778.66|11778.81|11778.81|11778.66|11778.66|0
1607510000000|2020-12-09 10:33:20|11777.84|11777.84|11778.07|11778.07|11778.07|11778.07|11777.84|11777.84|0
1607510040000|2020-12-09 10:34:00|11778.44|11778.44|11778.44|11778.44|11778.44|11778.44|11778.2|11778.2|0
1607510050000|2020-12-09 10:34:10|11777.97|11777.97|11777.97|11777.97|11777.97|11777.97|11777.97|11777.97|0
1607510070000|2020-12-09 10:34:30|11778.14|11778.14|11779.78|11779.78|11779.78|11779.78|11777.84|11777.84|0
1607510110000|2020-12-09 10:35:10|11780.25|11780.25|11780.25|11780.25|11780.25|11780.25|11780.25|11780.25|0
1607510120000|2020-12-09 10:35:20|11780.06|11780.06|11779.89|11779.89|11780.06|11780.06|11779.89|11779.89|0
1607510130000|2020-12-09 10:35:30|11779.6|11779.6|11779.43|11779.43|11779.6|11779.6|11779.43|11779.43|0
1607510150000|2020-12-09 10:35:50|11779.28|11779.28|11778.79|11778.79|11779.28|11779.28|11778.79|11778.79|0
1607510160000|2020-12-09 10:36:00|11778.55|11778.55|11778.31|11778.31|11778.55|11778.55|11777.97|11777.97|0
1607510170000|2020-12-09 10:36:10|11777.48|11777.48|11777.09|11777.09|11777.48|11777.48|11777.09|11777.09|0
1607510190000|2020-12-09 10:36:30|11776.73|11776.73|11776.73|11776.73|11776.73|11776.73|11776.73|11776.73|0
1607510200000|2020-12-09 10:36:40|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|0
1607510210000|2020-12-09 10:36:50|11776.26|11776.26|11776.1|11776.1|11776.26|11776.26|11775.97|11775.97|0
1607510220000|2020-12-09 10:37:00|11775.93|11775.93|11775.93|11775.93|11775.93|11775.93|11775.93|11775.93|0
1607510250000|2020-12-09 10:37:30|11775.8|11775.8|11775.57|11775.57|11775.8|11775.8|11775.57|11775.57|0
1607510260000|2020-12-09 10:37:40|11775.68|11775.68|11775.09|11775.09|11775.68|11775.68|11774.97|11774.97|0
1607510280000|2020-12-09 10:38:00|11774.9|11774.9|11774.71|11774.71|11775.09|11775.09|11774.71|11774.71|0
1607510290000|2020-12-09 10:38:10|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|0
1607510310000|2020-12-09 10:38:30|11773.94|11773.94|11774.13|11774.13|11774.28|11774.28|11773.94|11773.94|0
1607510320000|2020-12-09 10:38:40|11773.95|11773.95|11774.72|11774.72|11774.72|11774.72|11773.95|11773.95|0
1607510330000|2020-12-09 10:38:50|11774.42|11774.42|11774.42|11774.42|11774.42|11774.42|11774.42|11774.42|0
1607510340000|2020-12-09 10:39:00|11776.07|11776.07|11777.43|11777.43|11777.72|11777.72|11776.07|11776.07|0
1607510380000|2020-12-09 10:39:40|11777.6|11777.6|11777.77|11777.77|11777.77|11777.77|11777.6|11777.6|0
1607510390000|2020-12-09 10:39:50|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|0
1607510400000|2020-12-09 10:40:00|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|0
1607510410000|2020-12-09 10:40:10|11779.28|11779.28|11779.1|11779.1|11779.28|11779.28|11779.01|11779.01|0
1607510420000|2020-12-09 10:40:20|11779|11779|11779|11779|11779|11779|11779|11779|0
1607510430000|2020-12-09 10:40:30|11779.63|11779.63|11781.35|11781.35|11781.35|11781.35|11779.63|11779.63|0
1607510440000|2020-12-09 10:40:40|11781.22|11781.22|11781.8|11781.8|11781.8|11781.8|11781.22|11781.22|0
1607510450000|2020-12-09 10:40:50|11782.16|11782.16|11782.78|11782.78|11782.78|11782.78|11782.16|11782.16|0
1607510460000|2020-12-09 10:41:00|11782.9|11782.9|11782.9|11782.9|11782.9|11782.9|11782.9|11782.9|0
1607510470000|2020-12-09 10:41:10|11783.14|11783.14|11783.6|11783.6|11783.6|11783.6|11783.14|11783.14|0
1607510480000|2020-12-09 10:41:20|11783.42|11783.42|11783.48|11783.48|11783.62|11783.62|11783.42|11783.42|0
1607510530000|2020-12-09 10:42:10|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|11783.35|0
1607510540000|2020-12-09 10:42:20|11783.82|11783.82|11783.82|11783.82|11783.82|11783.82|11783.82|11783.82|0
1607510550000|2020-12-09 10:42:30|11783.63|11783.63|11783.25|11783.25|11783.63|11783.63|11783.25|11783.25|0
1607510560000|2020-12-09 10:42:40|11782.63|11782.63|11782.01|11782.01|11782.63|11782.63|11782.01|11782.01|0
1607510570000|2020-12-09 10:42:50|11781.38|11781.38|11781.38|11781.38|11781.38|11781.38|11781.38|11781.38|0
1607510580000|2020-12-09 10:43:00|11781.21|11781.21|11780.74|11780.74|11781.21|11781.21|11780.74|11780.74|0
1607510590000|2020-12-09 10:43:10|11780.88|11780.88|11781.32|11781.32|11781.32|11781.32|11780.88|11780.88|0
1607510610000|2020-12-09 10:43:30|11781.17|11781.17|11781.46|11781.46|11781.46|11781.46|11781.17|11781.17|0
1607510620000|2020-12-09 10:43:40|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|11781.29|0
1607510630000|2020-12-09 10:43:50|11781.66|11781.66|11781.66|11781.66|11781.66|11781.66|11781.66|11781.66|0
1607510640000|2020-12-09 10:44:00|11781.08|11781.08|11782.44|11782.44|11782.44|11782.44|11780.79|11780.79|0
1607510660000|2020-12-09 10:44:20|11783.26|11783.26|11783.06|11783.06|11783.41|11783.41|11783.06|11783.06|0
1607510670000|2020-12-09 10:44:30|11783.88|11783.88|11784.17|11784.17|11784.17|11784.17|11783.88|11783.88|0
1607510680000|2020-12-09 10:44:40|11784.99|11784.99|11784.99|11784.99|11784.99|11784.99|11784.99|11784.99|0
1607510700000|2020-12-09 10:45:00|11784.17|11784.17|11784.29|11784.29|11784.29|11784.29|11784.17|11784.17|0
1607510710000|2020-12-09 10:45:10|11784.1|11784.1|11784.1|11784.1|11784.1|11784.1|11784.1|11784.1|0
1607510720000|2020-12-09 10:45:20|11783.93|11783.93|11783.69|11783.69|11783.93|11783.93|11783.69|11783.69|0
1607510730000|2020-12-09 10:45:30|11784.16|11784.16|11782.81|11782.81|11784.16|11784.16|11782.81|11782.81|0
1607510740000|2020-12-09 10:45:40|11782.93|11782.93|11783.07|11783.07|11783.07|11783.07|11782.93|11782.93|0
1607510760000|2020-12-09 10:46:00|11782.93|11782.93|11782.93|11782.93|11782.93|11782.93|11782.93|11782.93|0
1607510770000|2020-12-09 10:46:10|11782.31|11782.31|11782.31|11782.31|11782.31|11782.31|11782.31|11782.31|0
1607510790000|2020-12-09 10:46:30|11782.43|11782.43|11782.43|11782.43|11782.43|11782.43|11782.43|11782.43|0
1607510820000|2020-12-09 10:47:00|11782.58|11782.58|11782.53|11782.53|11782.82|11782.82|11782.38|11782.38|0
1607510830000|2020-12-09 10:47:10|11782.67|11782.67|11783.65|11783.65|11783.65|11783.65|11782.67|11782.67|0
1607510840000|2020-12-09 10:47:20|11783.77|11783.77|11786.26|11786.26|11786.26|11786.26|11783.77|11783.77|0
1607510850000|2020-12-09 10:47:30|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|0
1607510860000|2020-12-09 10:47:40|11787.13|11787.13|11787.26|11787.26|11787.3|11787.3|11786.44|11786.44|0
1607510870000|2020-12-09 10:47:50|11787.74|11787.74|11787.71|11787.71|11788.24|11788.24|11787.71|11787.71|0
1607510880000|2020-12-09 10:48:00|11788.04|11788.04|11788.37|11788.37|11788.37|11788.37|11788.04|11788.04|0
1607510890000|2020-12-09 10:48:10|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|11788.18|0
1607510900000|2020-12-09 10:48:20|11788.33|11788.33|11788.56|11788.56|11788.56|11788.56|11788.33|11788.33|0
1607510910000|2020-12-09 10:48:30|11789.18|11789.18|11788.71|11788.71|11789.18|11789.18|11788.71|11788.71|0
1607510920000|2020-12-09 10:48:40|11789.22|11789.22|11790.42|11790.42|11790.42|11790.42|11789.22|11789.22|0
1607510930000|2020-12-09 10:48:50|11791|11791|11791|11791|11791|11791|11791|11791|0
1607510940000|2020-12-09 10:49:00|11791.36|11791.36|11791.36|11791.36|11791.36|11791.36|11791.36|11791.36|0
1607510950000|2020-12-09 10:49:10|11791.13|11791.13|11791.27|11791.27|11791.27|11791.27|11791.13|11791.13|0
1607510960000|2020-12-09 10:49:20|11789.63|11789.63|11789.63|11789.63|11789.63|11789.63|11789.63|11789.63|0
1607510980000|2020-12-09 10:49:40|11789|11789|11788.86|11788.86|11789|11789|11788.86|11788.86|0
1607510990000|2020-12-09 10:49:50|11789.48|11789.48|11788.58|11788.58|11789.48|11789.48|11788.24|11788.24|0
1607511000000|2020-12-09 10:50:00|11788.46|11788.46|11788.69|11788.69|11788.69|11788.69|11788.46|11788.46|0
1607511010000|2020-12-09 10:50:10|11788.52|11788.52|11788.35|11788.35|11788.52|11788.52|11788.35|11788.35|0
1607511020000|2020-12-09 10:50:20|11788.74|11788.74|11788.38|11788.38|11788.74|11788.74|11787.97|11787.97|0
1607511030000|2020-12-09 10:50:30|11788.31|11788.31|11788.52|11788.52|11788.52|11788.52|11788.31|11788.31|0
1607511040000|2020-12-09 10:50:40|11788.69|11788.69|11789.16|11789.16|11789.16|11789.16|11788.69|11788.69|0
1607511050000|2020-12-09 10:50:50|11789.33|11789.33|11789.16|11789.16|11789.33|11789.33|11789.16|11789.16|0
1607511060000|2020-12-09 10:51:00|11788.82|11788.82|11789.27|11789.27|11789.59|11789.59|11788.82|11788.82|0
1607511070000|2020-12-09 10:51:10|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|0
1607511090000|2020-12-09 10:51:30|11790.11|11790.11|11790.11|11790.11|11790.11|11790.11|11790.11|11790.11|0
1607511100000|2020-12-09 10:51:40|11790.3|11790.3|11790.59|11790.59|11790.59|11790.59|11790.3|11790.3|0
1607511110000|2020-12-09 10:51:50|11790.46|11790.46|11790.39|11790.39|11791.02|11791.02|11790.31|11790.31|0
1607511120000|2020-12-09 10:52:00|11791.02|11791.02|11790.39|11790.39|11791.02|11791.02|11790.39|11790.39|0
1607511140000|2020-12-09 10:52:20|11790.46|11790.46|11790.46|11790.46|11790.46|11790.46|11790.46|11790.46|0
1607511150000|2020-12-09 10:52:30|11790.55|11790.55|11790.41|11790.41|11790.55|11790.55|11790.31|11790.31|0
1607511160000|2020-12-09 10:52:40|11790.7|11790.7|11790.7|11790.7|11790.7|11790.7|11790.7|11790.7|0
1607511170000|2020-12-09 10:52:50|11790.89|11790.89|11790.32|11790.32|11790.89|11790.89|11790.32|11790.32|0
1607511180000|2020-12-09 10:53:00|11789.95|11789.95|11790.12|11790.12|11790.12|11790.12|11789.59|11789.59|0
1607511190000|2020-12-09 10:53:10|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|0
1607511210000|2020-12-09 10:53:30|11790.42|11790.42|11791.67|11791.67|11791.67|11791.67|11790.42|11790.42|0
1607511230000|2020-12-09 10:53:50|11790.72|11790.72|11791.19|11791.19|11791.19|11791.19|11790.72|11790.72|0
1607511240000|2020-12-09 10:54:00|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|11792.02|0
1607511250000|2020-12-09 10:54:10|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|0
1607511260000|2020-12-09 10:54:20|11791.66|11791.66|11791.66|11791.66|11791.66|11791.66|11791.66|11791.66|0
1607511270000|2020-12-09 10:54:30|11791.19|11791.19|11790.99|11790.99|11791.19|11791.19|11790.99|11790.99|0
1607511300000|2020-12-09 10:55:00|11791.25|11791.25|11791.82|11791.82|11791.82|11791.82|11791.25|11791.25|0
1607511310000|2020-12-09 10:55:10|11791.58|11791.58|11791.65|11791.65|11791.82|11791.82|11791.58|11791.58|0
1607511330000|2020-12-09 10:55:30|11791.41|11791.41|11791.41|11791.41|11791.41|11791.41|11791.41|11791.41|0
1607511340000|2020-12-09 10:55:40|11791.22|11791.22|11792.59|11792.59|11792.59|11792.59|11791.22|11791.22|0
1607511350000|2020-12-09 10:55:50|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|0
1607511360000|2020-12-09 10:56:00|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|0
1607511370000|2020-12-09 10:56:10|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|11793.38|0
1607511380000|2020-12-09 10:56:20|11793.72|11793.72|11794.06|11794.06|11794.06|11794.06|11793.72|11793.72|0
1607511390000|2020-12-09 10:56:30|11794.3|11794.3|11794.81|11794.81|11794.81|11794.81|11794.3|11794.3|0
1607511400000|2020-12-09 10:56:40|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|11794.19|0
1607511410000|2020-12-09 10:56:50|11794.42|11794.42|11794.19|11794.19|11794.42|11794.42|11794.19|11794.19|0
1607511420000|2020-12-09 10:57:00|11794.42|11794.42|11793.77|11793.77|11794.42|11794.42|11793.77|11793.77|0
1607511450000|2020-12-09 10:57:30|11794.59|11794.59|11794.59|11794.59|11794.59|11794.59|11794.59|11794.59|0
1607511460000|2020-12-09 10:57:40|11794.48|11794.48|11794.8|11794.8|11794.8|11794.8|11794.45|11794.45|0
1607511480000|2020-12-09 10:58:00|11795.19|11795.19|11794.98|11794.98|11795.19|11795.19|11794.98|11794.98|0
1607511490000|2020-12-09 10:58:10|11795.61|11795.61|11795.61|11795.61|11795.61|11795.61|11795.61|11795.61|0
1607511500000|2020-12-09 10:58:20|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|11795.35|0
1607511510000|2020-12-09 10:58:30|11795.2|11795.2|11795.44|11795.44|11795.44|11795.44|11795.2|11795.2|0
1607511520000|2020-12-09 10:58:40|11795.15|11795.15|11794.91|11794.91|11795.32|11795.32|11794.91|11794.91|0
1607511530000|2020-12-09 10:58:50|11795|11795|11794.65|11794.65|11795|11795|11794.65|11794.65|0
1607511540000|2020-12-09 10:59:00|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|11794.46|0
1607511560000|2020-12-09 10:59:20|11795.29|11795.29|11796.45|11796.45|11796.45|11796.45|11795.29|11795.29|0
1607511570000|2020-12-09 10:59:30|11796.74|11796.74|11797.39|11797.39|11797.39|11797.39|11796.74|11796.74|0
1607511590000|2020-12-09 10:59:50|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|0
1607511600000|2020-12-09 11:00:00|11797.97|11797.97|11798.59|11798.59|11798.59|11798.59|11797.97|11797.97|0
1607511610000|2020-12-09 11:00:10|11799.78|11799.78|11800.78|11800.78|11800.78|11800.78|11799.65|11799.65|0
1607511620000|2020-12-09 11:00:20|11801.5|11801.5|11801.35|11801.35|11801.5|11801.5|11801.35|11801.35|0
1607511630000|2020-12-09 11:00:30|11801.98|11801.98|11803.42|11803.42|11803.42|11803.42|11801.98|11801.98|0
1607511640000|2020-12-09 11:00:40|11803.13|11803.13|11803.67|11803.67|11803.67|11803.67|11803.13|11803.13|0
1607511650000|2020-12-09 11:00:50|11803.5|11803.5|11802.55|11802.55|11803.5|11803.5|11802.55|11802.55|0
1607511660000|2020-12-09 11:01:00|11802.43|11802.43|11802.49|11802.49|11802.49|11802.49|11802.43|11802.43|0
1607511670000|2020-12-09 11:01:10|11802.38|11802.38|11803.01|11803.01|11803.2|11803.2|11802.38|11802.38|0
1607511680000|2020-12-09 11:01:20|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|0
1607511690000|2020-12-09 11:01:30|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|11802.87|11802.87|0
1607511700000|2020-12-09 11:01:40|11803.06|11803.06|11802.99|11802.99|11803.06|11803.06|11802.99|11802.99|0
1607511720000|2020-12-09 11:02:00|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|0
1607511730000|2020-12-09 11:02:10|11803.4|11803.4|11803.76|11803.76|11803.76|11803.76|11803.4|11803.4|0
1607511740000|2020-12-09 11:02:20|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|11803.29|0
1607511750000|2020-12-09 11:02:30|11803.42|11803.42|11803.54|11803.54|11803.54|11803.54|11803.42|11803.42|0
1607511760000|2020-12-09 11:02:40|11803.37|11803.37|11803.37|11803.37|11803.37|11803.37|11803.37|11803.37|0
1607511780000|2020-12-09 11:03:00|11803.01|11803.01|11801.92|11801.92|11803.01|11803.01|11801.92|11801.92|0
1607511790000|2020-12-09 11:03:10|11801.85|11801.85|11801.71|11801.71|11801.85|11801.85|11801.71|11801.71|0
1607511800000|2020-12-09 11:03:20|11801.47|11801.47|11801.33|11801.33|11801.47|11801.47|11801.33|11801.33|0
1607511810000|2020-12-09 11:03:30|11801.1|11801.1|11801.86|11801.86|11802.63|11802.63|11801.1|11801.1|0
1607511820000|2020-12-09 11:03:40|11803.37|11803.37|11806.38|11806.38|11806.84|11806.84|11803.37|11803.37|0
1607511830000|2020-12-09 11:03:50|11806.72|11806.72|11806.72|11806.72|11806.84|11806.84|11806.72|11806.72|0
1607511840000|2020-12-09 11:04:00|11806.52|11806.52|11806.53|11806.53|11806.53|11806.53|11805.71|11805.71|0
1607511850000|2020-12-09 11:04:10|11806.41|11806.41|11805.83|11805.83|11806.65|11806.65|11805.83|11805.83|0
1607511860000|2020-12-09 11:04:20|11806.65|11806.65|11806.65|11806.65|11806.65|11806.65|11806.65|11806.65|0
1607511870000|2020-12-09 11:04:30|11806.84|11806.84|11806.84|11806.84|11806.84|11806.84|11806.84|11806.84|0
1607511880000|2020-12-09 11:04:40|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|11807.01|0
1607511890000|2020-12-09 11:04:50|11806.16|11806.16|11806.16|11806.16|11806.16|11806.16|11806.16|11806.16|0
1607511900000|2020-12-09 11:05:00|11805.93|11805.93|11805.93|11805.93|11805.93|11805.93|11805.93|11805.93|0
1607511910000|2020-12-09 11:05:10|11806.27|11806.27|11805.81|11805.81|11806.27|11806.27|11805.81|11805.81|0
1607511930000|2020-12-09 11:05:30|11805.72|11805.72|11805.72|11805.72|11805.72|11805.72|11805.72|11805.72|0
1607511940000|2020-12-09 11:05:40|11805.85|11805.85|11806.13|11806.13|11806.22|11806.22|11805.85|11805.85|0
1607511950000|2020-12-09 11:05:50|11807.78|11807.78|11807.44|11807.44|11807.78|11807.78|11807.44|11807.44|0
1607511960000|2020-12-09 11:06:00|11807.2|11807.2|11811.97|11811.97|11811.97|11811.97|11807.2|11807.2|0
1607511970000|2020-12-09 11:06:10|11811.68|11811.68|11810.42|11810.42|11812.3|11812.3|11810.42|11810.42|0
1607511980000|2020-12-09 11:06:20|11809.98|11809.98|11809.98|11809.98|11809.98|11809.98|11809.98|11809.98|0
1607511990000|2020-12-09 11:06:30|11809.16|11809.16|11809.98|11809.98|11809.98|11809.98|11809.16|11809.16|0
1607512000000|2020-12-09 11:06:40|11810.1|11810.1|11809.93|11809.93|11810.44|11810.44|11809.93|11809.93|0
1607512010000|2020-12-09 11:06:50|11809.63|11809.63|11811.28|11811.28|11811.28|11811.28|11809.63|11809.63|0
1607512020000|2020-12-09 11:07:00|11811.52|11811.52|11811.81|11811.81|11811.98|11811.98|11811.52|11811.52|0
1607512030000|2020-12-09 11:07:10|11811.98|11811.98|11812.48|11812.48|11812.48|11812.48|11811.98|11811.98|0
1607512040000|2020-12-09 11:07:20|11812.2|11812.2|11812.35|11812.35|11812.48|11812.48|11812.2|11812.2|0
1607512050000|2020-12-09 11:07:30|11812.47|11812.47|11812.47|11812.47|11812.47|11812.47|11812.47|11812.47|0
1607512070000|2020-12-09 11:07:50|11812.71|11812.71|11813.18|11813.18|11813.18|11813.18|11812.71|11812.71|0
1607512080000|2020-12-09 11:08:00|11813.07|11813.07|11811.67|11811.67|11813.69|11813.69|11811.67|11811.67|0
1607512090000|2020-12-09 11:08:10|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|0
1607512100000|2020-12-09 11:08:20|11811.52|11811.52|11812.15|11812.15|11812.15|11812.15|11811.52|11811.52|0
1607512110000|2020-12-09 11:08:30|11812|11812|11811.44|11811.44|11812.15|11812.15|11811.44|11811.44|0
1607512120000|2020-12-09 11:08:40|11811.32|11811.32|11811.22|11811.22|11811.69|11811.69|11811.22|11811.22|0
1607512130000|2020-12-09 11:08:50|11810.86|11810.86|11808.24|11808.24|11810.86|11810.86|11808.24|11808.24|0
1607512140000|2020-12-09 11:09:00|11806.59|11806.59|11807.13|11807.13|11807.42|11807.42|11806.59|11806.59|0
1607512150000|2020-12-09 11:09:10|11807.01|11807.01|11806.59|11806.59|11807.01|11807.01|11806.21|11806.21|0
1607512170000|2020-12-09 11:09:30|11806.96|11806.96|11806.4|11806.4|11806.96|11806.96|11806.4|11806.4|0
1607512190000|2020-12-09 11:09:50|11807.08|11807.08|11807.08|11807.08|11807.08|11807.08|11807.08|11807.08|0
1607512200000|2020-12-09 11:10:00|11806.74|11806.74|11806.74|11806.74|11806.74|11806.74|11806.74|11806.74|0
1607512210000|2020-12-09 11:10:10|11806.45|11806.45|11806.68|11806.68|11806.68|11806.68|11806.45|11806.45|0
1607512230000|2020-12-09 11:10:30|11806.45|11806.45|11806.21|11806.21|11806.45|11806.45|11806.21|11806.21|0
1607512240000|2020-12-09 11:10:40|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|11805.92|0
1607512260000|2020-12-09 11:11:00|11805.63|11805.63|11805.34|11805.34|11805.63|11805.63|11805.34|11805.34|0
1607512270000|2020-12-09 11:11:10|11804.76|11804.76|11804.76|11804.76|11804.76|11804.76|11804.76|11804.76|0
1607512280000|2020-12-09 11:11:20|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|11804.47|0
1607512310000|2020-12-09 11:11:50|11804.83|11804.83|11803.77|11803.77|11804.83|11804.83|11803.15|11803.15|0
1607512320000|2020-12-09 11:12:00|11803.53|11803.53|11803.16|11803.16|11803.53|11803.53|11802.43|11802.43|0
1607512340000|2020-12-09 11:12:20|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|0
1607512350000|2020-12-09 11:12:30|11802.46|11802.46|11802.23|11802.23|11802.46|11802.46|11802.23|11802.23|0
1607512370000|2020-12-09 11:12:50|11799.76|11799.76|11799.47|11799.47|11799.76|11799.76|11799.47|11799.47|0
1607512380000|2020-12-09 11:13:00|11800.05|11800.05|11799.76|11799.76|11800.05|11800.05|11799.76|11799.76|0
1607512390000|2020-12-09 11:13:10|11799.13|11799.13|11799.76|11799.76|11799.76|11799.76|11799.13|11799.13|0
1607512410000|2020-12-09 11:13:30|11800.34|11800.34|11802.77|11802.77|11802.77|11802.77|11800.34|11800.34|0
1607512420000|2020-12-09 11:13:40|11803.13|11803.13|11803.61|11803.61|11803.61|11803.61|11803.13|11803.13|0
1607512430000|2020-12-09 11:13:50|11803.73|11803.73|11803.85|11803.85|11803.85|11803.85|11803.73|11803.73|0
1607512440000|2020-12-09 11:14:00|11803.97|11803.97|11802.11|11802.11|11804.36|11804.36|11801.29|11801.29|0
1607512450000|2020-12-09 11:14:10|11802.35|11802.35|11802.71|11802.71|11802.71|11802.71|11802.35|11802.35|0
1607512460000|2020-12-09 11:14:20|11802.95|11802.95|11802.95|11802.95|11802.95|11802.95|11802.95|11802.95|0
1607512470000|2020-12-09 11:14:30|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|0
1607512480000|2020-12-09 11:14:40|11803.33|11803.33|11803.33|11803.33|11803.33|11803.33|11803.33|11803.33|0
1607512490000|2020-12-09 11:14:50|11803.52|11803.52|11803.95|11803.95|11803.95|11803.95|11803.52|11803.52|0
1607512500000|2020-12-09 11:15:00|11803.59|11803.59|11803.21|11803.21|11803.59|11803.59|11803.21|11803.21|0
1607512510000|2020-12-09 11:15:10|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|0
1607512520000|2020-12-09 11:15:20|11804.26|11804.26|11804.46|11804.46|11804.46|11804.46|11804.26|11804.26|0
1607512530000|2020-12-09 11:15:30|11804.8|11804.8|11805.72|11805.72|11805.72|11805.72|11804.8|11804.8|0
1607512540000|2020-12-09 11:15:40|11805.6|11805.6|11805.26|11805.26|11805.6|11805.6|11805.26|11805.26|0
1607512550000|2020-12-09 11:15:50|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|0
1607512560000|2020-12-09 11:16:00|11805.4|11805.4|11805.89|11805.89|11805.89|11805.89|11805.4|11805.4|0
1607512570000|2020-12-09 11:16:10|11806.35|11806.35|11806.12|11806.12|11806.35|11806.35|11806.12|11806.12|0
1607512590000|2020-12-09 11:16:30|11806.31|11806.31|11806.12|11806.12|11806.31|11806.31|11806.12|11806.12|0
1607512600000|2020-12-09 11:16:40|11806.24|11806.24|11806.81|11806.81|11806.81|11806.81|11806.24|11806.24|0
1607512610000|2020-12-09 11:16:50|11806.51|11806.51|11806.3|11806.3|11806.51|11806.51|11806.3|11806.3|0
1607512620000|2020-12-09 11:17:00|11805.92|11805.92|11805.39|11805.39|11806|11806|11805.39|11805.39|0
1607512630000|2020-12-09 11:17:10|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|0
1607512640000|2020-12-09 11:17:20|11805.27|11805.27|11805.39|11805.39|11805.39|11805.39|11805.27|11805.27|0
1607512650000|2020-12-09 11:17:30|11806.01|11806.01|11804.95|11804.95|11806.87|11806.87|11804.95|11804.95|0
1607512660000|2020-12-09 11:17:40|11805.18|11805.18|11805.18|11805.18|11805.18|11805.18|11805.06|11805.06|0
1607512700000|2020-12-09 11:18:20|11805.09|11805.09|11805.21|11805.21|11805.21|11805.21|11805.09|11805.09|0
1607512710000|2020-12-09 11:18:30|11805.36|11805.36|11806.18|11806.18|11806.18|11806.18|11805.36|11805.36|0
1607512730000|2020-12-09 11:18:50|11806.25|11806.25|11805.58|11805.58|11806.25|11806.25|11805.58|11805.58|0
1607512740000|2020-12-09 11:19:00|11805.29|11805.29|11805.29|11805.29|11805.29|11805.29|11805.29|11805.29|0
1607512750000|2020-12-09 11:19:10|11805.87|11805.87|11805.87|11805.87|11805.87|11805.87|11805.87|11805.87|0
1607512760000|2020-12-09 11:19:20|11805.63|11805.63|11805.63|11805.63|11805.63|11805.63|11805.63|11805.63|0
1607512770000|2020-12-09 11:19:30|11805.86|11805.86|11806.43|11806.43|11806.43|11806.43|11805.86|11805.86|0
1607512790000|2020-12-09 11:19:50|11808.08|11808.08|11808.68|11808.68|11808.68|11808.68|11808.08|11808.08|0
1607512800000|2020-12-09 11:20:00|11808.3|11808.3|11808.3|11808.3|11808.3|11808.3|11808.3|11808.3|0
1607512810000|2020-12-09 11:20:10|11808.54|11808.54|11808.54|11808.54|11808.54|11808.54|11808.54|11808.54|0
1607512820000|2020-12-09 11:20:20|11808.3|11808.3|11808.3|11808.3|11808.3|11808.3|11808.3|11808.3|0
1607512830000|2020-12-09 11:20:30|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|0
1607512840000|2020-12-09 11:20:40|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|11807.92|0
1607512850000|2020-12-09 11:20:50|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|11808.16|0
1607512860000|2020-12-09 11:21:00|11807.97|11807.97|11807.67|11807.67|11807.97|11807.97|11807.67|11807.67|0
1607512870000|2020-12-09 11:21:10|11806.03|11806.03|11806.12|11806.12|11806.12|11806.12|11805.14|11805.14|0
1607512880000|2020-12-09 11:21:20|11805.58|11805.58|11805.35|11805.35|11805.58|11805.58|11805.35|11805.35|0
1607512890000|2020-12-09 11:21:30|11805.18|11805.18|11805.18|11805.18|11805.18|11805.18|11805.18|11805.18|0
1607512910000|2020-12-09 11:21:50|11805.03|11805.03|11804.67|11804.67|11805.03|11805.03|11804.52|11804.52|0
1607512920000|2020-12-09 11:22:00|11804.81|11804.81|11805.06|11805.06|11805.06|11805.06|11804.59|11804.59|0
1607512930000|2020-12-09 11:22:10|11805.68|11805.68|11805.8|11805.8|11805.8|11805.8|11805.68|11805.68|0
1607512950000|2020-12-09 11:22:30|11805.62|11805.62|11805.14|11805.14|11805.62|11805.62|11805.14|11805.14|0
1607512970000|2020-12-09 11:22:50|11805.4|11805.4|11806.13|11806.13|11806.13|11806.13|11805.4|11805.4|0
1607512980000|2020-12-09 11:23:00|11806.25|11806.25|11806.49|11806.49|11806.49|11806.49|11806.25|11806.25|0
1607512990000|2020-12-09 11:23:10|11806.72|11806.72|11806.72|11806.72|11806.72|11806.72|11806.72|11806.72|0
1607513020000|2020-12-09 11:23:40|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|11806.85|0
1607513030000|2020-12-09 11:23:50|11807.09|11807.09|11806.21|11806.21|11807.74|11807.74|11806.21|11806.21|0
1607513040000|2020-12-09 11:24:00|11806.39|11806.39|11807.01|11807.01|11807.01|11807.01|11806.21|11806.21|0
1607513050000|2020-12-09 11:24:10|11806.77|11806.77|11807.1|11807.1|11807.15|11807.15|11806.77|11806.77|0
1607513060000|2020-12-09 11:24:20|11806.87|11806.87|11807.69|11807.69|11807.69|11807.69|11806.87|11806.87|0
1607513070000|2020-12-09 11:24:30|11808.52|11808.52|11808.27|11808.27|11808.52|11808.52|11808.04|11808.04|0
1607513090000|2020-12-09 11:24:50|11808.04|11808.04|11808.24|11808.24|11808.51|11808.51|11808.04|11808.04|0
1607513120000|2020-12-09 11:25:20|11808.06|11808.06|11808.06|11808.06|11808.06|11808.06|11808.06|11808.06|0
1607513140000|2020-12-09 11:25:40|11808.17|11808.17|11808.41|11808.41|11808.41|11808.41|11808.17|11808.17|0
1607513150000|2020-12-09 11:25:50|11808.29|11808.29|11808.18|11808.18|11808.29|11808.29|11808.18|11808.18|0
1607513160000|2020-12-09 11:26:00|11809|11809|11808.45|11808.45|11809.12|11809.12|11808.45|11808.45|0
1607513180000|2020-12-09 11:26:20|11808.38|11808.38|11808.51|11808.51|11808.51|11808.51|11808.38|11808.38|0
1607513190000|2020-12-09 11:26:30|11808.61|11808.61|11808.25|11808.25|11808.61|11808.61|11808.25|11808.25|0
1607513200000|2020-12-09 11:26:40|11808.1|11808.1|11807.99|11807.99|11808.1|11808.1|11807.99|11807.99|0
1607513210000|2020-12-09 11:26:50|11808.34|11808.34|11808.1|11808.1|11808.34|11808.34|11807.98|11807.98|0
1607513220000|2020-12-09 11:27:00|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|11807.48|0
1607513260000|2020-12-09 11:27:40|11807.41|11807.41|11807.68|11807.68|11807.68|11807.68|11807.41|11807.41|0
1607513270000|2020-12-09 11:27:50|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|11807.87|0
1607513290000|2020-12-09 11:28:10|11807.63|11807.63|11807.99|11807.99|11807.99|11807.99|11807.63|11807.63|0
1607513300000|2020-12-09 11:28:20|11808.33|11808.33|11809.73|11809.73|11809.73|11809.73|11808.33|11808.33|0
1607513320000|2020-12-09 11:28:40|11809.85|11809.85|11809.73|11809.73|11809.85|11809.85|11809.73|11809.73|0
1607513330000|2020-12-09 11:28:50|11809.85|11809.85|11809.85|11809.85|11809.85|11809.85|11809.85|11809.85|0
1607513350000|2020-12-09 11:29:10|11810.21|11810.21|11810.21|11810.21|11810.21|11810.21|11810.21|11810.21|0
1607513370000|2020-12-09 11:29:30|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|11810.47|0
1607513400000|2020-12-09 11:30:00|11811.09|11811.09|11811.09|11811.09|11811.09|11811.09|11811.09|11811.09|0
1607513410000|2020-12-09 11:30:10|11811.56|11811.56|11811.32|11811.32|11811.56|11811.56|11811.32|11811.32|0
1607513420000|2020-12-09 11:30:20|11811.56|11811.56|11811.59|11811.59|11811.66|11811.66|11811.56|11811.56|0
1607513430000|2020-12-09 11:30:30|11811.82|11811.82|11810.71|11810.71|11811.82|11811.82|11810.71|11810.71|0
1607513440000|2020-12-09 11:30:40|11810.57|11810.57|11810.71|11810.71|11810.71|11810.71|11810.57|11810.57|0
1607513450000|2020-12-09 11:30:50|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|11810.35|0
1607513460000|2020-12-09 11:31:00|11810.49|11810.49|11809.72|11809.72|11810.55|11810.55|11809.72|11809.72|0
1607513470000|2020-12-09 11:31:10|11810.23|11810.23|11807.3|11807.3|11810.23|11810.23|11807.3|11807.3|0
1607513490000|2020-12-09 11:31:30|11807.23|11807.23|11807.23|11807.23|11807.23|11807.23|11807.23|11807.23|0
1607513510000|2020-12-09 11:31:50|11807.08|11807.08|11807.08|11807.08|11807.08|11807.08|11807.08|11807.08|0
1607513520000|2020-12-09 11:32:00|11806.26|11806.26|11806.11|11806.11|11806.26|11806.26|11806.11|11806.11|0
1607513530000|2020-12-09 11:32:10|11806.93|11806.93|11806.38|11806.38|11807|11807|11806.38|11806.38|0
1607513540000|2020-12-09 11:32:20|11805.76|11805.76|11805.52|11805.52|11805.76|11805.76|11805.4|11805.4|0
1607513550000|2020-12-09 11:32:30|11803.87|11803.87|11803.87|11803.87|11803.87|11803.87|11803.44|11803.44|0
1607513560000|2020-12-09 11:32:40|11803.58|11803.58|11803.58|11803.58|11803.58|11803.58|11803.58|11803.58|0
1607513590000|2020-12-09 11:33:10|11803.34|11803.34|11803.31|11803.31|11803.34|11803.34|11803.11|11803.11|0
1607513600000|2020-12-09 11:33:20|11803.6|11803.6|11805.63|11805.63|11805.63|11805.63|11803.6|11803.6|0
1607513610000|2020-12-09 11:33:30|11805.78|11805.78|11805.26|11805.26|11805.78|11805.78|11805.26|11805.26|0
1607513620000|2020-12-09 11:33:40|11804.79|11804.79|11804.32|11804.32|11804.79|11804.79|11804.32|11804.32|0
1607513630000|2020-12-09 11:33:50|11805.34|11805.34|11805.21|11805.21|11805.34|11805.34|11805.21|11805.21|0
1607513640000|2020-12-09 11:34:00|11805.04|11805.04|11805.04|11805.04|11805.04|11805.04|11805.04|11805.04|0
1607513650000|2020-12-09 11:34:10|11804.7|11804.7|11804.22|11804.22|11804.84|11804.84|11804.22|11804.22|0
1607513660000|2020-12-09 11:34:20|11803.84|11803.84|11803.84|11803.84|11803.84|11803.84|11803.84|11803.84|0
1607513690000|2020-12-09 11:34:50|11804.03|11804.03|11802.39|11802.39|11804.03|11804.03|11802.39|11802.39|0
1607513700000|2020-12-09 11:35:00|11802.48|11802.48|11800.17|11800.17|11802.48|11802.48|11800.17|11800.17|0
1607513710000|2020-12-09 11:35:10|11799.83|11799.83|11799.51|11799.51|11799.83|11799.83|11799.51|11799.51|0
1607513720000|2020-12-09 11:35:20|11799.75|11799.75|11798.73|11798.73|11799.75|11799.75|11798.73|11798.73|0
1607513740000|2020-12-09 11:35:40|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|0
1607513750000|2020-12-09 11:35:50|11797.68|11797.68|11796.87|11796.87|11797.68|11797.68|11796.87|11796.87|0
1607513760000|2020-12-09 11:36:00|11796.5|11796.5|11796.26|11796.26|11796.5|11796.5|11796.26|11796.26|0
1607513770000|2020-12-09 11:36:10|11796.14|11796.14|11796.26|11796.26|11796.26|11796.26|11796.14|11796.14|0
1607513800000|2020-12-09 11:36:40|11796.19|11796.19|11796.19|11796.19|11796.19|11796.19|11796.19|11796.19|0
1607513810000|2020-12-09 11:36:50|11795.96|11795.96|11795.87|11795.87|11795.96|11795.96|11795.87|11795.87|0
1607513820000|2020-12-09 11:37:00|11795.05|11795.05|11794.23|11794.23|11795.05|11795.05|11794.23|11794.23|0
1607513830000|2020-12-09 11:37:10|11793.99|11793.99|11794.12|11794.12|11794.12|11794.12|11793.99|11793.99|0
1607513860000|2020-12-09 11:37:40|11794.35|11794.35|11793.47|11793.47|11794.35|11794.35|11793.47|11793.47|0
1607513870000|2020-12-09 11:37:50|11793.66|11793.66|11793.66|11793.66|11793.66|11793.66|11793.66|11793.66|0
1607513890000|2020-12-09 11:38:10|11792.89|11792.89|11791.92|11791.92|11792.89|11792.89|11791.92|11791.92|0
1607513910000|2020-12-09 11:38:30|11792.75|11792.75|11792.6|11792.6|11792.75|11792.75|11792.46|11792.46|0
1607513930000|2020-12-09 11:38:50|11792.02|11792.02|11790.78|11790.78|11792.02|11792.02|11790.78|11790.78|0
1607513940000|2020-12-09 11:39:00|11790.3|11790.3|11789.56|11789.56|11790.3|11790.3|11789.56|11789.56|0
1607513950000|2020-12-09 11:39:10|11789.46|11789.46|11789.58|11789.58|11790.09|11790.09|11789.46|11789.46|0
1607513960000|2020-12-09 11:39:20|11789.34|11789.34|11788|11788|11789.34|11789.34|11788|11788|0
1607513970000|2020-12-09 11:39:30|11787.64|11787.64|11787.36|11787.36|11787.64|11787.64|11787.36|11787.36|0
1607513980000|2020-12-09 11:39:40|11787.12|11787.12|11786.14|11786.14|11787.12|11787.12|11786.14|11786.14|0
1607513990000|2020-12-09 11:39:50|11785.9|11785.9|11785.83|11785.83|11785.9|11785.9|11785.83|11785.83|0
1607514000000|2020-12-09 11:40:00|11786.12|11786.12|11785.82|11785.82|11786.12|11786.12|11785.7|11785.7|0
1607514010000|2020-12-09 11:40:10|11786.39|11786.39|11786.16|11786.16|11786.39|11786.39|11786.16|11786.16|0
1607514020000|2020-12-09 11:40:20|11786.29|11786.29|11786.29|11786.29|11786.29|11786.29|11786.29|11786.29|0
1607514040000|2020-12-09 11:40:40|11786.15|11786.15|11786.01|11786.01|11786.15|11786.15|11786.01|11786.01|0
1607514050000|2020-12-09 11:40:50|11786.25|11786.25|11786.25|11786.25|11786.25|11786.25|11786.25|11786.25|0
1607514060000|2020-12-09 11:41:00|11786.01|11786.01|11786.13|11786.13|11786.13|11786.13|11786.01|11786.01|0
1607514080000|2020-12-09 11:41:20|11786.25|11786.25|11786.49|11786.49|11786.49|11786.49|11786.25|11786.25|0
1607514090000|2020-12-09 11:41:30|11786.61|11786.61|11786.07|11786.07|11786.61|11786.61|11786.07|11786.07|0
1607514100000|2020-12-09 11:41:40|11785.78|11785.78|11785.42|11785.42|11785.78|11785.78|11785.42|11785.42|0
1607514110000|2020-12-09 11:41:50|11785.27|11785.27|11784.45|11784.45|11785.27|11785.27|11784.45|11784.45|0
1607514120000|2020-12-09 11:42:00|11785.27|11785.27|11784.94|11784.94|11785.27|11785.27|11784.81|11784.81|0
1607514130000|2020-12-09 11:42:10|11784.83|11784.83|11784.87|11784.87|11784.87|11784.87|11784.2|11784.2|0
1607514160000|2020-12-09 11:42:40|11784.96|11784.96|11784.39|11784.39|11784.96|11784.96|11784.39|11784.39|0
1607514170000|2020-12-09 11:42:50|11784.1|11784.1|11783.87|11783.87|11784.1|11784.1|11783.87|11783.87|0
1607514180000|2020-12-09 11:43:00|11783.73|11783.73|11783.73|11783.73|11783.73|11783.73|11783.73|11783.73|0
1607514190000|2020-12-09 11:43:10|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|0
1607514210000|2020-12-09 11:43:30|11783.56|11783.56|11783.42|11783.42|11783.56|11783.56|11783.42|11783.42|0
1607514220000|2020-12-09 11:43:40|11783.24|11783.24|11783.36|11783.36|11783.36|11783.36|11783.24|11783.24|0
1607514240000|2020-12-09 11:44:00|11783.18|11783.18|11783.37|11783.37|11783.37|11783.37|11782.99|11782.99|0
1607514250000|2020-12-09 11:44:10|11782.99|11782.99|11782.99|11782.99|11782.99|11782.99|11782.99|11782.99|0
1607514260000|2020-12-09 11:44:20|11782.9|11782.9|11782.82|11782.82|11782.9|11782.9|11782.82|11782.82|0
1607514280000|2020-12-09 11:44:40|11783.2|11783.2|11783.2|11783.2|11783.2|11783.2|11783.2|11783.2|0
1607514290000|2020-12-09 11:44:50|11782.93|11782.93|11782.05|11782.05|11782.93|11782.93|11782.05|11782.05|0
1607514300000|2020-12-09 11:45:00|11781.43|11781.43|11780.9|11780.9|11781.43|11781.43|11780.81|11780.81|0
1607514320000|2020-12-09 11:45:20|11780.67|11780.67|11780.41|11780.41|11780.67|11780.67|11780.41|11780.41|0
1607514330000|2020-12-09 11:45:30|11780.12|11780.12|11779.97|11779.97|11780.12|11780.12|11779.97|11779.97|0
1607514340000|2020-12-09 11:45:40|11778.32|11778.32|11778.41|11778.41|11778.45|11778.45|11778.12|11778.12|0
1607514350000|2020-12-09 11:45:50|11778.54|11778.54|11777.92|11777.92|11778.54|11778.54|11777.92|11777.92|0
1607514360000|2020-12-09 11:46:00|11777.45|11777.45|11777.34|11777.34|11777.57|11777.57|11777.34|11777.34|0
1607514370000|2020-12-09 11:46:10|11777.1|11777.1|11778.02|11778.02|11778.02|11778.02|11777.1|11777.1|0
1607514390000|2020-12-09 11:46:30|11777.82|11777.82|11778.36|11778.36|11778.36|11778.36|11777.82|11777.82|0
1607514400000|2020-12-09 11:46:40|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|0
1607514410000|2020-12-09 11:46:50|11777.9|11777.9|11777.9|11777.9|11777.9|11777.9|11777.9|11777.9|0
1607514420000|2020-12-09 11:47:00|11777.83|11777.83|11778.35|11778.35|11778.35|11778.35|11777.83|11777.83|0
1607514440000|2020-12-09 11:47:20|11778.58|11778.58|11780.23|11780.23|11780.23|11780.23|11778.58|11778.58|0
1607514450000|2020-12-09 11:47:30|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|0
1607514470000|2020-12-09 11:47:50|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|0
1607514480000|2020-12-09 11:48:00|11779.81|11779.81|11779.99|11779.99|11779.99|11779.99|11779.81|11779.81|0
1607514490000|2020-12-09 11:48:10|11780.18|11780.18|11781.16|11781.16|11781.16|11781.16|11780.18|11780.18|0
1607514500000|2020-12-09 11:48:20|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|11779.3|0
1607514510000|2020-12-09 11:48:30|11779.53|11779.53|11779.53|11779.53|11779.53|11779.53|11779.53|11779.53|0
1607514520000|2020-12-09 11:48:40|11779.77|11779.77|11779.77|11779.77|11779.77|11779.77|11779.77|11779.77|0
1607514530000|2020-12-09 11:48:50|11779.86|11779.86|11780.68|11780.68|11780.68|11780.68|11779.86|11779.86|0
1607514540000|2020-12-09 11:49:00|11780.92|11780.92|11781.16|11781.16|11781.16|11781.16|11780.92|11780.92|0
1607514560000|2020-12-09 11:49:20|11781.63|11781.63|11781.28|11781.28|11781.63|11781.63|11781.25|11781.25|0
1607514570000|2020-12-09 11:49:30|11781.17|11781.17|11781.17|11781.17|11781.17|11781.17|11781.17|11781.17|0
1607514580000|2020-12-09 11:49:40|11780.54|11780.54|11780.81|11780.81|11780.81|11780.81|11780.43|11780.43|0
1607514600000|2020-12-09 11:50:00|11781.1|11781.1|11781.1|11781.1|11781.1|11781.1|11781.1|11781.1|0
1607514610000|2020-12-09 11:50:10|11781.34|11781.34|11781.67|11781.67|11781.67|11781.67|11781.34|11781.34|0
1607514640000|2020-12-09 11:50:40|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|11781.55|0
1607514650000|2020-12-09 11:50:50|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|0
1607514660000|2020-12-09 11:51:00|11780.79|11780.79|11780.79|11780.79|11780.79|11780.79|11780.79|11780.79|0
1607514670000|2020-12-09 11:51:10|11781.17|11781.17|11779.86|11779.86|11781.17|11781.17|11779.86|11779.86|0
1607514690000|2020-12-09 11:51:30|11779.62|11779.62|11779.62|11779.62|11779.62|11779.62|11779.62|11779.62|0
1607514710000|2020-12-09 11:51:50|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|11779.33|0
1607514720000|2020-12-09 11:52:00|11779.56|11779.56|11779.9|11779.9|11780.03|11780.03|11779.56|11779.56|0
1607514730000|2020-12-09 11:52:10|11779.81|11779.81|11780.19|11780.19|11780.19|11780.19|11779.71|11779.71|0
1607514770000|2020-12-09 11:52:50|11780.55|11780.55|11780.48|11780.48|11780.84|11780.84|11780.48|11780.48|0
1607514780000|2020-12-09 11:53:00|11780.63|11780.63|11781.25|11781.25|11781.25|11781.25|11780.63|11780.63|0
1607514790000|2020-12-09 11:53:10|11781.38|11781.38|11782.3|11782.3|11782.3|11782.3|11781.38|11781.38|0
1607514800000|2020-12-09 11:53:20|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|11782.56|0
1607514810000|2020-12-09 11:53:30|11783.03|11783.03|11781.77|11781.77|11783.03|11783.03|11781.15|11781.15|0
1607514820000|2020-12-09 11:53:40|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|0
1607514830000|2020-12-09 11:53:50|11782.06|11782.06|11782.35|11782.35|11782.35|11782.35|11782.06|11782.06|0
1607514840000|2020-12-09 11:54:00|11782.59|11782.59|11783.13|11783.13|11783.13|11783.13|11782.59|11782.59|0
1607514850000|2020-12-09 11:54:10|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|0
1607514870000|2020-12-09 11:54:30|11783.16|11783.16|11783.3|11783.3|11783.3|11783.3|11783.16|11783.16|0
1607514880000|2020-12-09 11:54:40|11783.24|11783.24|11782.94|11782.94|11783.24|11783.24|11782.94|11782.94|0
1607514890000|2020-12-09 11:54:50|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|0
1607514900000|2020-12-09 11:55:00|11783.49|11783.49|11783.32|11783.32|11783.49|11783.49|11783.32|11783.32|0
1607514910000|2020-12-09 11:55:10|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|11783.56|0
1607514920000|2020-12-09 11:55:20|11783.79|11783.79|11783.8|11783.8|11783.8|11783.8|11783.56|11783.56|0
1607514930000|2020-12-09 11:55:30|11783.5|11783.5|11783.5|11783.5|11783.5|11783.5|11783.5|11783.5|0
1607514940000|2020-12-09 11:55:40|11783.27|11783.27|11782.91|11782.91|11783.27|11783.27|11782.91|11782.91|0
1607514960000|2020-12-09 11:56:00|11782.99|11782.99|11782.99|11782.99|11782.99|11782.99|11782.99|11782.99|0
1607514970000|2020-12-09 11:56:10|11782.87|11782.87|11783.74|11783.74|11783.74|11783.74|11782.87|11782.87|0
1607514980000|2020-12-09 11:56:20|11783.51|11783.51|11783.22|11783.22|11783.51|11783.51|11783.22|11783.22|0
1607514990000|2020-12-09 11:56:30|11783.41|11783.41|11783.41|11783.41|11783.41|11783.41|11783.41|11783.41|0
1607515010000|2020-12-09 11:56:50|11783.52|11783.52|11783.69|11783.69|11783.69|11783.69|11783.52|11783.52|0
1607515020000|2020-12-09 11:57:00|11783.81|11783.81|11784.05|11784.05|11784.05|11784.05|11783.81|11783.81|0
1607515030000|2020-12-09 11:57:10|11783.88|11783.88|11784.37|11784.37|11784.37|11784.37|11783.88|11783.88|0
1607515060000|2020-12-09 11:57:40|11784.49|11784.49|11784.2|11784.2|11784.49|11784.49|11784.2|11784.2|0
1607515070000|2020-12-09 11:57:50|11783.91|11783.91|11783.19|11783.19|11783.91|11783.91|11783.19|11783.19|0
1607515080000|2020-12-09 11:58:00|11783.32|11783.32|11783.32|11783.32|11783.32|11783.32|11783.32|11783.32|0
1607515110000|2020-12-09 11:58:30|11783.15|11783.15|11782.98|11782.98|11783.15|11783.15|11782.98|11782.98|0
1607515120000|2020-12-09 11:58:40|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|0
1607515140000|2020-12-09 11:59:00|11783.31|11783.31|11783.16|11783.16|11783.31|11783.31|11783.16|11783.16|0
1607515150000|2020-12-09 11:59:10|11782.54|11782.54|11782.47|11782.47|11782.54|11782.54|11782.47|11782.47|0
1607515160000|2020-12-09 11:59:20|11782.74|11782.74|11781.03|11781.03|11782.74|11782.74|11781.03|11781.03|0
1607515170000|2020-12-09 11:59:30|11780.9|11780.9|11781.14|11781.14|11781.14|11781.14|11780.9|11780.9|0
1607515180000|2020-12-09 11:59:40|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|11781.6|0
1607515190000|2020-12-09 11:59:50|11781.84|11781.84|11782.18|11782.18|11782.23|11782.23|11781.84|11781.84|0
1607515200000|2020-12-09 12:00:00|11783.1|11783.1|11783.77|11783.77|11783.92|11783.92|11783.1|11783.1|0
1607515210000|2020-12-09 12:00:10|11783.38|11783.38|11783.29|11783.29|11783.38|11783.38|11783.14|11783.14|0
1607515220000|2020-12-09 12:00:20|11783|11783|11783|11783|11783|11783|11783|11783|0
1607515230000|2020-12-09 12:00:30|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|0
1607515240000|2020-12-09 12:00:40|11782.61|11782.61|11782.61|11782.61|11782.61|11782.61|11782.61|11782.61|0
1607515310000|2020-12-09 12:01:50|11782.46|11782.46|11782.75|11782.75|11782.75|11782.75|11782.46|11782.46|0
1607515320000|2020-12-09 12:02:00|11781.93|11781.93|11781.35|11781.35|11781.93|11781.93|11780.88|11780.88|0
1607515350000|2020-12-09 12:02:30|11781.52|11781.52|11781.52|11781.52|11781.63|11781.63|11781.52|11781.52|0
1607515360000|2020-12-09 12:02:40|11781.69|11781.69|11781.69|11781.69|11781.69|11781.69|11781.69|11781.69|0
1607515370000|2020-12-09 12:02:50|11781.92|11781.92|11780.51|11780.51|11782.16|11782.16|11780.51|11780.51|0
1607515380000|2020-12-09 12:03:00|11778.04|11778.04|11778.12|11778.12|11778.94|11778.94|11778.04|11778.04|0
1607515390000|2020-12-09 12:03:10|11777.88|11777.88|11777.18|11777.18|11777.88|11777.88|11777.18|11777.18|0
1607515400000|2020-12-09 12:03:20|11777.37|11777.37|11777.16|11777.16|11777.37|11777.37|11777.16|11777.16|0
1607515410000|2020-12-09 12:03:30|11777.63|11777.63|11778.44|11778.44|11778.44|11778.44|11777.63|11777.63|0
1607515420000|2020-12-09 12:03:40|11777.61|11777.61|11777.61|11777.61|11777.61|11777.61|11777.61|11777.61|0
1607515430000|2020-12-09 12:03:50|11779.26|11779.26|11778.58|11778.58|11779.26|11779.26|11778.58|11778.58|0
1607515450000|2020-12-09 12:04:10|11778.87|11778.87|11778.27|11778.27|11778.87|11778.87|11778.27|11778.27|0
1607515460000|2020-12-09 12:04:20|11779.1|11779.1|11779.92|11779.92|11779.92|11779.92|11779.1|11779.1|0
1607515470000|2020-12-09 12:04:30|11779.99|11779.99|11779.99|11779.99|11779.99|11779.99|11779.99|11779.99|0
1607515480000|2020-12-09 12:04:40|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|11779.82|0
1607515490000|2020-12-09 12:04:50|11778.17|11778.17|11778.05|11778.05|11778.17|11778.17|11778.05|11778.05|0
1607515510000|2020-12-09 12:05:10|11777.91|11777.91|11775.23|11775.23|11777.91|11777.91|11775.23|11775.23|0
1607515520000|2020-12-09 12:05:20|11774.79|11774.79|11774.95|11774.95|11774.95|11774.95|11774.66|11774.66|0
1607515530000|2020-12-09 12:05:30|11775.07|11775.07|11775.07|11775.07|11775.07|11775.07|11775.07|11775.07|0
1607515540000|2020-12-09 12:05:40|11774.88|11774.88|11774.18|11774.18|11774.88|11774.88|11774.18|11774.18|0
1607515560000|2020-12-09 12:06:00|11773.89|11773.89|11772.75|11772.75|11773.89|11773.89|11772.75|11772.75|0
1607515570000|2020-12-09 12:06:10|11772.46|11772.46|11771.87|11771.87|11772.46|11772.46|11771.87|11771.87|0
1607515580000|2020-12-09 12:06:20|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|0
1607515590000|2020-12-09 12:06:30|11771.79|11771.79|11771.87|11771.87|11771.87|11771.87|11771.72|11771.72|0
1607515600000|2020-12-09 12:06:40|11771.7|11771.7|11771.7|11771.7|11771.7|11771.7|11771.7|11771.7|0
1607515610000|2020-12-09 12:06:50|11771.5|11771.5|11770.53|11770.53|11772.17|11772.17|11770.53|11770.53|0
1607515630000|2020-12-09 12:07:10|11770.38|11770.38|11770.38|11770.38|11770.38|11770.38|11770.38|11770.38|0
1607515670000|2020-12-09 12:07:50|11770.67|11770.67|11770.67|11770.67|11770.67|11770.67|11770.67|11770.67|0
1607515680000|2020-12-09 12:08:00|11770.55|11770.55|11772.2|11772.2|11772.2|11772.2|11770.55|11770.55|0
1607515690000|2020-12-09 12:08:10|11772.46|11772.46|11772.46|11772.46|11772.46|11772.46|11772.46|11772.46|0
1607515700000|2020-12-09 12:08:20|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|0
1607515710000|2020-12-09 12:08:30|11772.4|11772.4|11772.28|11772.28|11772.4|11772.4|11772.28|11772.28|0
1607515720000|2020-12-09 12:08:40|11772.58|11772.58|11772.58|11772.58|11772.58|11772.58|11772.58|11772.58|0
1607515730000|2020-12-09 12:08:50|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|0
1607515740000|2020-12-09 12:09:00|11772.2|11772.2|11772.43|11772.43|11772.43|11772.43|11772.2|11772.2|0
1607515760000|2020-12-09 12:09:20|11771.81|11771.81|11771.81|11771.81|11771.81|11771.81|11771.18|11771.18|0
1607515770000|2020-12-09 12:09:30|11772.04|11772.04|11772.04|11772.04|11772.04|11772.04|11772.04|11772.04|0
1607515780000|2020-12-09 12:09:40|11771.89|11771.89|11771.76|11771.76|11771.89|11771.89|11771.76|11771.76|0
1607515800000|2020-12-09 12:10:00|11772.39|11772.39|11772.39|11772.39|11772.39|11772.39|11772.39|11772.39|0
1607515810000|2020-12-09 12:10:10|11773.21|11773.21|11774.03|11774.03|11774.03|11774.03|11773.21|11773.21|0
1607515820000|2020-12-09 12:10:20|11775.28|11775.28|11775.64|11775.64|11775.64|11775.64|11775.28|11775.28|0
1607515830000|2020-12-09 12:10:30|11776.11|11776.11|11776.11|11776.11|11776.11|11776.11|11776.11|11776.11|0
1607515840000|2020-12-09 12:10:40|11775.98|11775.98|11775.15|11775.15|11775.98|11775.98|11775.15|11775.15|0
1607515850000|2020-12-09 12:10:50|11774.92|11774.92|11774.92|11774.92|11774.92|11774.92|11774.92|11774.92|0
1607515870000|2020-12-09 12:11:10|11774.79|11774.79|11774.99|11774.99|11774.99|11774.99|11774.79|11774.79|0
1607515890000|2020-12-09 12:11:30|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|11775.33|0
1607515900000|2020-12-09 12:11:40|11775.96|11775.96|11775.96|11775.96|11775.96|11775.96|11775.96|11775.96|0
1607515910000|2020-12-09 12:11:50|11775.72|11775.72|11775.72|11775.72|11775.72|11775.72|11775.72|11775.72|0
1607515920000|2020-12-09 12:12:00|11775.55|11775.55|11775.72|11775.72|11775.72|11775.72|11775.55|11775.55|0
1607515930000|2020-12-09 12:12:10|11776.09|11776.09|11777.05|11777.05|11777.05|11777.05|11776.09|11776.09|0
1607515950000|2020-12-09 12:12:30|11777.29|11777.29|11777.29|11777.29|11777.29|11777.29|11777.29|11777.29|0
1607515960000|2020-12-09 12:12:40|11777.65|11777.65|11777.65|11777.65|11777.65|11777.65|11777.65|11777.65|0
1607515980000|2020-12-09 12:13:00|11777.89|11777.89|11778.71|11778.71|11778.71|11778.71|11777.79|11777.79|0
1607515990000|2020-12-09 12:13:10|11778.48|11778.48|11779.3|11779.3|11779.3|11779.3|11778.48|11778.48|0
1607516000000|2020-12-09 12:13:20|11778.83|11778.83|11778.83|11778.83|11778.83|11778.83|11778.83|11778.83|0
1607516010000|2020-12-09 12:13:30|11779.06|11779.06|11779.89|11779.89|11779.89|11779.89|11779.06|11779.06|0
1607516040000|2020-12-09 12:14:00|11779.77|11779.77|11778.95|11778.95|11779.77|11779.77|11778.95|11778.95|0
1607516050000|2020-12-09 12:14:10|11778.32|11778.32|11778.69|11778.69|11778.69|11778.69|11778.32|11778.32|0
1607516090000|2020-12-09 12:14:50|11778.5|11778.5|11777.4|11777.4|11778.5|11778.5|11777.25|11777.25|0
1607516100000|2020-12-09 12:15:00|11777.5|11777.5|11776.76|11776.76|11777.5|11777.5|11776.56|11776.56|0
1607516130000|2020-12-09 12:15:30|11776.99|11776.99|11776.87|11776.87|11776.99|11776.99|11776.87|11776.87|0
1607516150000|2020-12-09 12:15:50|11777.06|11777.06|11777.25|11777.25|11777.25|11777.25|11777.06|11777.06|0
1607516160000|2020-12-09 12:16:00|11777.4|11777.4|11777.54|11777.54|11777.84|11777.84|11777.4|11777.4|0
1607516190000|2020-12-09 12:16:30|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|0
1607516210000|2020-12-09 12:16:50|11777.16|11777.16|11777.34|11777.34|11777.49|11777.49|11777.16|11777.16|0
1607516230000|2020-12-09 12:17:10|11777.21|11777.21|11776.6|11776.6|11777.21|11777.21|11776.6|11776.6|0
1607516240000|2020-12-09 12:17:20|11776.84|11776.84|11776.84|11776.84|11776.84|11776.84|11776.84|11776.84|0
1607516250000|2020-12-09 12:17:30|11776.9|11776.9|11777.31|11777.31|11777.31|11777.31|11776.9|11776.9|0
1607516280000|2020-12-09 12:18:00|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|0
1607516300000|2020-12-09 12:18:20|11777.07|11777.07|11776.7|11776.7|11777.07|11777.07|11776.7|11776.7|0
1607516310000|2020-12-09 12:18:30|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|0
1607516320000|2020-12-09 12:18:40|11776.55|11776.55|11777.01|11777.01|11777.01|11777.01|11776.55|11776.55|0
1607516330000|2020-12-09 12:18:50|11777.37|11777.37|11777.66|11777.66|11777.66|11777.66|11777.37|11777.37|0
1607516340000|2020-12-09 12:19:00|11777.49|11777.49|11777.49|11777.49|11777.49|11777.49|11777.49|11777.49|0
1607516350000|2020-12-09 12:19:10|11777.78|11777.78|11778.19|11778.19|11778.19|11778.19|11777.78|11777.78|0
1607516360000|2020-12-09 12:19:20|11777.81|11777.81|11778.05|11778.05|11778.05|11778.05|11777.81|11777.81|0
1607516370000|2020-12-09 12:19:30|11778.41|11778.41|11778.27|11778.27|11778.41|11778.41|11778.27|11778.27|0
1607516380000|2020-12-09 12:19:40|11779.91|11779.91|11779.85|11779.85|11779.91|11779.91|11779.85|11779.85|0
1607516390000|2020-12-09 12:19:50|11779.61|11779.61|11779.74|11779.74|11779.74|11779.74|11779.38|11779.38|0
1607516400000|2020-12-09 12:20:00|11779.45|11779.45|11779.45|11779.45|11779.59|11779.59|11779.45|11779.45|0
1607516410000|2020-12-09 12:20:10|11779.21|11779.21|11779.21|11779.21|11779.21|11779.21|11779.21|11779.21|0
1607516420000|2020-12-09 12:20:20|11779.4|11779.4|11779.33|11779.33|11779.4|11779.4|11779.16|11779.16|0
1607516430000|2020-12-09 12:20:30|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|0
1607516460000|2020-12-09 12:21:00|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|0
1607516470000|2020-12-09 12:21:10|11779.44|11779.44|11779.25|11779.25|11779.44|11779.44|11779.25|11779.25|0
1607516480000|2020-12-09 12:21:20|11779.18|11779.18|11780.82|11780.82|11781.02|11781.02|11779.18|11779.18|0
1607516500000|2020-12-09 12:21:40|11780|11780|11779.53|11779.53|11780|11780|11779.53|11779.53|0
1607516510000|2020-12-09 12:21:50|11779.73|11779.73|11780.11|11780.11|11780.11|11780.11|11779.73|11779.73|0
1607516520000|2020-12-09 12:22:00|11779.77|11779.77|11779.77|11779.77|11779.77|11779.77|11779.77|11779.77|0
1607516530000|2020-12-09 12:22:10|11779.89|11779.89|11780.12|11780.12|11780.12|11780.12|11779.89|11779.89|0
1607516540000|2020-12-09 12:22:20|11780.26|11780.26|11780.26|11780.26|11780.26|11780.26|11780.26|11780.26|0
1607516550000|2020-12-09 12:22:30|11779.75|11779.75|11779.75|11779.75|11779.75|11779.75|11779.75|11779.75|0
1607516560000|2020-12-09 12:22:40|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|0
1607516570000|2020-12-09 12:22:50|11780.05|11780.05|11779.79|11779.79|11780.05|11780.05|11779.79|11779.79|0
1607516580000|2020-12-09 12:23:00|11780.08|11780.08|11780.79|11780.79|11780.79|11780.79|11780.08|11780.08|0
1607516590000|2020-12-09 12:23:10|11780.92|11780.92|11780.92|11780.92|11780.92|11780.92|11780.92|11780.92|0
1607516600000|2020-12-09 12:23:20|11781.04|11781.04|11781.16|11781.16|11781.16|11781.16|11781.04|11781.04|0
1607516610000|2020-12-09 12:23:30|11781.23|11781.23|11781.66|11781.66|11781.66|11781.66|11781.23|11781.23|0
1607516630000|2020-12-09 12:23:50|11781.49|11781.49|11781.49|11781.49|11781.49|11781.49|11781.49|11781.49|0
1607516650000|2020-12-09 12:24:10|11781.68|11781.68|11781.53|11781.53|11781.68|11781.68|11781.53|11781.53|0
1607516660000|2020-12-09 12:24:20|11781.4|11781.4|11781.53|11781.53|11781.53|11781.53|11781.4|11781.4|0
1607516670000|2020-12-09 12:24:30|11781.29|11781.29|11781.65|11781.65|11781.65|11781.65|11781.18|11781.18|0
1607516680000|2020-12-09 12:24:40|11781.55|11781.55|11778.79|11778.79|11781.55|11781.55|11778.79|11778.79|0
1607516690000|2020-12-09 12:24:50|11778.62|11778.62|11777.51|11777.51|11778.62|11778.62|11777.51|11777.51|0
1607516700000|2020-12-09 12:25:00|11776.88|11776.88|11776.95|11776.95|11776.95|11776.95|11776.88|11776.88|0
1607516720000|2020-12-09 12:25:20|11776.83|11776.83|11776.71|11776.71|11776.95|11776.95|11776.71|11776.71|0
1607516730000|2020-12-09 12:25:30|11777.34|11777.34|11777.34|11777.34|11777.34|11777.34|11777.34|11777.34|0
1607516740000|2020-12-09 12:25:40|11777.46|11777.46|11777.69|11777.69|11777.69|11777.69|11777.46|11777.46|0
1607516750000|2020-12-09 12:25:50|11777.46|11777.46|11779.1|11779.1|11779.1|11779.1|11777.46|11777.46|0
1607516770000|2020-12-09 12:26:10|11778.98|11778.98|11779.83|11779.83|11779.83|11779.83|11778.98|11778.98|0
1607516790000|2020-12-09 12:26:30|11778.19|11778.19|11778.24|11778.24|11778.36|11778.36|11778.19|11778.19|0
1607516810000|2020-12-09 12:26:50|11778.92|11778.92|11778.75|11778.75|11778.92|11778.92|11778.75|11778.75|0
1607516820000|2020-12-09 12:27:00|11778.87|11778.87|11778.85|11778.85|11778.87|11778.87|11778.73|11778.73|0
1607516830000|2020-12-09 12:27:10|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|0
1607516840000|2020-12-09 12:27:20|11778.47|11778.47|11778.26|11778.26|11778.47|11778.47|11778.26|11778.26|0
1607516870000|2020-12-09 12:27:50|11778.41|11778.41|11778.41|11778.41|11778.41|11778.41|11778.41|11778.41|0
1607516880000|2020-12-09 12:28:00|11778.56|11778.56|11778.7|11778.7|11778.7|11778.7|11778.56|11778.56|0
1607516910000|2020-12-09 12:28:30|11778.94|11778.94|11778.94|11778.94|11778.94|11778.94|11778.94|11778.94|0
1607516920000|2020-12-09 12:28:40|11779.17|11779.17|11779.68|11779.68|11779.68|11779.68|11779.17|11779.17|0
1607516930000|2020-12-09 12:28:50|11779.53|11779.53|11779.66|11779.66|11779.66|11779.66|11779.24|11779.24|0
1607516940000|2020-12-09 12:29:00|11779.55|11779.55|11779.55|11779.55|11779.55|11779.55|11779.55|11779.55|0
1607516950000|2020-12-09 12:29:10|11779.78|11779.78|11779.78|11779.78|11779.78|11779.78|11779.78|11779.78|0
1607516970000|2020-12-09 12:29:30|11779.65|11779.65|11779.65|11779.65|11779.65|11779.65|11779.65|11779.65|0
1607516980000|2020-12-09 12:29:40|11779.99|11779.99|11779.75|11779.75|11779.99|11779.99|11779.75|11779.75|0
1607517000000|2020-12-09 12:30:00|11779.64|11779.64|11778.83|11778.83|11779.64|11779.64|11778.83|11778.83|0
1607517020000|2020-12-09 12:30:20|11778.9|11778.9|11778.9|11778.9|11778.9|11778.9|11778.9|11778.9|0
1607517030000|2020-12-09 12:30:30|11778.73|11778.73|11778.32|11778.32|11778.73|11778.73|11778.32|11778.32|0
1607517040000|2020-12-09 12:30:40|11778.2|11778.2|11778.34|11778.34|11778.34|11778.34|11778.08|11778.08|0
1607517050000|2020-12-09 12:30:50|11777.71|11777.71|11777.71|11777.71|11777.71|11777.71|11777.71|11777.71|0
1607517060000|2020-12-09 12:31:00|11777.09|11777.09|11777.09|11777.09|11777.09|11777.09|11777.09|11777.09|0
1607517090000|2020-12-09 12:31:30|11776.85|11776.85|11777.04|11777.04|11777.04|11777.04|11776.85|11776.85|0
1607517100000|2020-12-09 12:31:40|11777.16|11777.16|11776.93|11776.93|11777.16|11777.16|11776.93|11776.93|0
1607517110000|2020-12-09 12:31:50|11776.1|11776.1|11776|11776|11776.23|11776.23|11776|11776|0
1607517130000|2020-12-09 12:32:10|11776.23|11776.23|11777.52|11777.52|11777.52|11777.52|11776.23|11776.23|0
1607517140000|2020-12-09 12:32:20|11777.43|11777.43|11777.77|11777.77|11777.77|11777.77|11777.43|11777.43|0
1607517150000|2020-12-09 12:32:30|11778.01|11778.01|11777.18|11777.18|11778.01|11778.01|11777.18|11777.18|0
1607517160000|2020-12-09 12:32:40|11777.55|11777.55|11777.55|11777.55|11777.55|11777.55|11777.55|11777.55|0
1607517170000|2020-12-09 12:32:50|11777.62|11777.62|11777.81|11777.81|11777.81|11777.81|11777.62|11777.62|0
1607517180000|2020-12-09 12:33:00|11777.92|11777.92|11777.92|11777.92|11778.03|11778.03|11777.92|11777.92|0
1607517190000|2020-12-09 12:33:10|11777.72|11777.72|11779.37|11779.37|11779.37|11779.37|11777.72|11777.72|0
1607517200000|2020-12-09 12:33:20|11779.25|11779.25|11779.25|11779.25|11779.25|11779.25|11779.25|11779.25|0
1607517210000|2020-12-09 12:33:30|11779.49|11779.49|11778.83|11778.83|11779.66|11779.66|11778.83|11778.83|0
1607517220000|2020-12-09 12:33:40|11779.27|11779.27|11779.64|11779.64|11779.64|11779.64|11779.27|11779.27|0
1607517230000|2020-12-09 12:33:50|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|0
1607517260000|2020-12-09 12:34:20|11779.55|11779.55|11779.55|11779.55|11779.55|11779.55|11779.55|11779.55|0
1607517280000|2020-12-09 12:34:40|11779.48|11779.48|11779.34|11779.34|11779.63|11779.63|11779.34|11779.34|0
1607517290000|2020-12-09 12:34:50|11778.54|11778.54|11779.03|11779.03|11779.03|11779.03|11778.4|11778.4|0
1607517330000|2020-12-09 12:35:30|11779.18|11779.18|11779.81|11779.81|11779.81|11779.81|11779.18|11779.18|0
1607517340000|2020-12-09 12:35:40|11779.95|11779.95|11780.66|11780.66|11780.66|11780.66|11779.95|11779.95|0
1607517360000|2020-12-09 12:36:00|11780.9|11780.9|11780.98|11780.98|11780.98|11780.98|11780.9|11780.9|0
1607517400000|2020-12-09 12:36:40|11780.16|11780.16|11780.03|11780.03|11780.16|11780.16|11779.41|11779.41|0
1607517410000|2020-12-09 12:36:50|11779.88|11779.88|11780.13|11780.13|11780.13|11780.13|11779.76|11779.76|0
1607517420000|2020-12-09 12:37:00|11780.27|11780.27|11780.06|11780.06|11780.27|11780.27|11779.91|11779.91|0
1607517430000|2020-12-09 12:37:10|11780.2|11780.2|11781.39|11781.39|11781.39|11781.39|11780.2|11780.2|0
1607517440000|2020-12-09 12:37:20|11781.56|11781.56|11781.16|11781.16|11781.56|11781.56|11780.92|11780.92|0
1607517450000|2020-12-09 12:37:30|11781.33|11781.33|11782.12|11782.12|11782.12|11782.12|11781.33|11781.33|0
1607517460000|2020-12-09 12:37:40|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|0
1607517470000|2020-12-09 12:37:50|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|0
1607517480000|2020-12-09 12:38:00|11782.89|11782.89|11783.42|11783.42|11783.42|11783.42|11782.89|11782.89|0
1607517490000|2020-12-09 12:38:10|11783.25|11783.25|11782.2|11782.2|11783.25|11783.25|11782.08|11782.08|0
1607517500000|2020-12-09 12:38:20|11782.08|11782.08|11782.08|11782.08|11782.2|11782.2|11782.08|11782.08|0
1607517510000|2020-12-09 12:38:30|11782.31|11782.31|11782.72|11782.72|11782.72|11782.72|11782.31|11782.31|0
1607517520000|2020-12-09 12:38:40|11783.54|11783.54|11782.72|11782.72|11783.54|11783.54|11782.72|11782.72|0
1607517530000|2020-12-09 12:38:50|11782.8|11782.8|11782.97|11782.97|11782.97|11782.97|11782.8|11782.8|0
1607517540000|2020-12-09 12:39:00|11783.33|11783.33|11783.69|11783.69|11783.69|11783.69|11783.33|11783.33|0
1607517560000|2020-12-09 12:39:20|11783.92|11783.92|11783.92|11783.92|11783.92|11783.92|11783.92|11783.92|0
1607517570000|2020-12-09 12:39:30|11784.29|11784.29|11784.29|11784.29|11784.52|11784.52|11784.29|11784.29|0
1607517580000|2020-12-09 12:39:40|11784.41|11784.41|11784.24|11784.24|11784.41|11784.41|11784.24|11784.24|0
1607517600000|2020-12-09 12:40:00|11784.49|11784.49|11784.32|11784.32|11784.49|11784.49|11784.08|11784.08|0
1607517610000|2020-12-09 12:40:10|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|0
1607517620000|2020-12-09 12:40:20|11784.85|11784.85|11785.32|11785.32|11785.32|11785.32|11784.85|11784.85|0
1607517630000|2020-12-09 12:40:30|11785.2|11785.2|11785.18|11785.18|11785.44|11785.44|11785.06|11785.06|0
1607517640000|2020-12-09 12:40:40|11784.94|11784.94|11785.09|11785.09|11785.09|11785.09|11784.94|11784.94|0
1607517650000|2020-12-09 12:40:50|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|0
1607517660000|2020-12-09 12:41:00|11785.33|11785.33|11785.37|11785.37|11785.52|11785.52|11785.33|11785.33|0
1607517670000|2020-12-09 12:41:10|11783.73|11783.73|11783.73|11783.73|11783.73|11783.73|11783.73|11783.73|0
1607517680000|2020-12-09 12:41:20|11783.87|11783.87|11783.87|11783.87|11783.87|11783.87|11783.87|11783.87|0
1607517700000|2020-12-09 12:41:40|11783.99|11783.99|11783.99|11783.99|11783.99|11783.99|11783.99|11783.99|0
1607517720000|2020-12-09 12:42:00|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|0
1607517730000|2020-12-09 12:42:10|11783.7|11783.7|11782.88|11782.88|11783.7|11783.7|11782.88|11782.88|0
1607517740000|2020-12-09 12:42:20|11783.11|11783.11|11782.97|11782.97|11783.45|11783.45|11782.63|11782.63|0
1607517750000|2020-12-09 12:42:30|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|0
1607517780000|2020-12-09 12:43:00|11782.49|11782.49|11782.3|11782.3|11782.49|11782.49|11782.3|11782.3|0
1607517790000|2020-12-09 12:43:10|11782.67|11782.67|11783.03|11783.03|11783.03|11783.03|11782.67|11782.67|0
1607517800000|2020-12-09 12:43:20|11782.65|11782.65|11783.13|11783.13|11783.13|11783.13|11782.65|11782.65|0
1607517810000|2020-12-09 12:43:30|11783.27|11783.27|11783.51|11783.51|11783.51|11783.51|11783.27|11783.27|0
1607517820000|2020-12-09 12:43:40|11783.39|11783.39|11783.39|11783.39|11783.39|11783.39|11783.39|11783.39|0
1607517830000|2020-12-09 12:43:50|11783.62|11783.62|11782.21|11782.21|11783.86|11783.86|11782.21|11782.21|0
1607517850000|2020-12-09 12:44:10|11781.8|11781.8|11781.72|11781.72|11782.14|11782.14|11781.48|11781.48|0
1607517870000|2020-12-09 12:44:30|11782.4|11782.4|11782.16|11782.16|11782.4|11782.4|11782.16|11782.16|0
1607517880000|2020-12-09 12:44:40|11782.4|11782.4|11782.4|11782.4|11782.4|11782.4|11782.4|11782.4|0
1607517890000|2020-12-09 12:44:50|11782.52|11782.52|11782.52|11782.52|11782.52|11782.52|11782.52|11782.52|0
1607517900000|2020-12-09 12:45:00|11782.9|11782.9|11782.83|11782.83|11782.9|11782.9|11782.83|11782.83|0
1607517910000|2020-12-09 12:45:10|11782.71|11782.71|11782.06|11782.06|11782.71|11782.71|11782.06|11782.06|0
1607517920000|2020-12-09 12:45:20|11781.83|11781.83|11781.76|11781.76|11781.83|11781.83|11781.59|11781.59|0
1607517940000|2020-12-09 12:45:40|11782.05|11782.05|11783.16|11783.16|11783.16|11783.16|11782.05|11782.05|0
1607517950000|2020-12-09 12:45:50|11783.67|11783.67|11783.67|11783.67|11783.67|11783.67|11783.67|11783.67|0
1607517960000|2020-12-09 12:46:00|11784.1|11784.1|11782.79|11782.79|11784.1|11784.1|11782.79|11782.79|0
1607517980000|2020-12-09 12:46:20|11782.91|11782.91|11782.82|11782.82|11782.91|11782.91|11782.82|11782.82|0
1607518000000|2020-12-09 12:46:40|11782.91|11782.91|11782.82|11782.82|11782.91|11782.91|11782.82|11782.82|0
1607518020000|2020-12-09 12:47:00|11782.2|11782.2|11782.65|11782.65|11782.65|11782.65|11782.2|11782.2|0
1607518040000|2020-12-09 12:47:20|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|0
1607518050000|2020-12-09 12:47:30|11783.08|11783.08|11784.44|11784.44|11784.44|11784.44|11783.08|11783.08|0
1607518070000|2020-12-09 12:47:50|11784.59|11784.59|11784.59|11784.59|11784.59|11784.59|11784.59|11784.59|0
1607518080000|2020-12-09 12:48:00|11784.76|11784.76|11784.76|11784.76|11784.76|11784.76|11784.76|11784.76|0
1607518090000|2020-12-09 12:48:10|11784.99|11784.99|11785.36|11785.36|11785.36|11785.36|11784.99|11784.99|0
1607518100000|2020-12-09 12:48:20|11785.23|11785.23|11785.65|11785.65|11785.65|11785.65|11785.23|11785.23|0
1607518110000|2020-12-09 12:48:30|11785.88|11785.88|11786|11786|11786|11786|11785.88|11785.88|0
1607518120000|2020-12-09 12:48:40|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|11786.15|0
1607518130000|2020-12-09 12:48:50|11786.81|11786.81|11786.95|11786.95|11786.95|11786.95|11786.81|11786.81|0
1607518140000|2020-12-09 12:49:00|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|0
1607518150000|2020-12-09 12:49:10|11786.6|11786.6|11786.6|11786.6|11786.6|11786.6|11786.6|11786.6|0
1607518160000|2020-12-09 12:49:20|11786.69|11786.69|11786.69|11786.69|11786.69|11786.69|11786.69|11786.69|0
1607518170000|2020-12-09 12:49:30|11786.07|11786.07|11786.13|11786.13|11786.13|11786.13|11786.07|11786.07|0
1607518180000|2020-12-09 12:49:40|11786.25|11786.25|11786.87|11786.87|11786.87|11786.87|11786.25|11786.25|0
1607518190000|2020-12-09 12:49:50|11787.21|11787.21|11787.7|11787.7|11788.4|11788.4|11787.21|11787.21|0
1607518200000|2020-12-09 12:50:00|11787.89|11787.89|11787.89|11787.89|11787.89|11787.89|11787.89|11787.89|0
1607518210000|2020-12-09 12:50:10|11788.72|11788.72|11788.72|11788.72|11788.72|11788.72|11788.72|11788.72|0
1607518220000|2020-12-09 12:50:20|11788.89|11788.89|11793.07|11793.07|11793.07|11793.07|11788.89|11788.89|0
1607518230000|2020-12-09 12:50:30|11790.6|11790.6|11789.78|11789.78|11790.6|11790.6|11789.78|11789.78|0
1607518240000|2020-12-09 12:50:40|11790.01|11790.01|11790.01|11790.01|11790.01|11790.01|11790.01|11790.01|0
1607518260000|2020-12-09 12:51:00|11790.16|11790.16|11790.52|11790.52|11790.52|11790.52|11790.16|11790.16|0
1607518270000|2020-12-09 12:51:10|11789.7|11789.7|11789.7|11789.7|11789.7|11789.7|11789.7|11789.7|0
1607518280000|2020-12-09 12:51:20|11789.53|11789.53|11789.53|11789.53|11789.53|11789.53|11789.53|11789.53|0
1607518290000|2020-12-09 12:51:30|11789.29|11789.29|11788.25|11788.25|11789.29|11789.29|11788.25|11788.25|0
1607518300000|2020-12-09 12:51:40|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|0
1607518310000|2020-12-09 12:51:50|11788.64|11788.64|11788.47|11788.47|11788.64|11788.64|11788.47|11788.47|0
1607518320000|2020-12-09 12:52:00|11788.62|11788.62|11789.19|11789.19|11789.19|11789.19|11788.62|11788.62|0
1607518330000|2020-12-09 12:52:10|11788.37|11788.37|11788.56|11788.56|11788.56|11788.56|11788.18|11788.18|0
1607518340000|2020-12-09 12:52:20|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|0
1607518370000|2020-12-09 12:52:50|11787.5|11787.5|11787.5|11787.5|11787.5|11787.5|11787.5|11787.5|0
1607518380000|2020-12-09 12:53:00|11787.03|11787.03|11787.03|11787.03|11787.03|11787.03|11787.03|11787.03|0
1607518390000|2020-12-09 12:53:10|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|11787.2|0
1607518400000|2020-12-09 12:53:20|11786.86|11786.86|11786.95|11786.95|11787.03|11787.03|11786.86|11786.86|0
1607518430000|2020-12-09 12:53:50|11787.31|11787.31|11787.77|11787.77|11787.77|11787.77|11786.95|11786.95|0
1607518440000|2020-12-09 12:54:00|11787.62|11787.62|11788.09|11788.09|11788.09|11788.09|11787.62|11787.62|0
1607518460000|2020-12-09 12:54:20|11788.18|11788.18|11788.01|11788.01|11788.18|11788.18|11787.92|11787.92|0
1607518470000|2020-12-09 12:54:30|11788.3|11788.3|11788.7|11788.7|11788.7|11788.7|11788.3|11788.3|0
1607518480000|2020-12-09 12:54:40|11788.5|11788.5|11788.5|11788.5|11788.5|11788.5|11788.5|11788.5|0
1607518490000|2020-12-09 12:54:50|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|0
1607518500000|2020-12-09 12:55:00|11789.09|11789.09|11789.62|11789.62|11789.62|11789.62|11789.09|11789.09|0
1607518510000|2020-12-09 12:55:10|11789.86|11789.86|11789.86|11789.86|11789.86|11789.86|11789.86|11789.86|0
1607518530000|2020-12-09 12:55:30|11790|11790|11790|11790|11790|11790|11790|11790|0
1607518570000|2020-12-09 12:56:10|11789.78|11789.78|11790.99|11790.99|11790.99|11790.99|11789.78|11789.78|0
1607518580000|2020-12-09 12:56:20|11790.62|11790.62|11789.68|11789.68|11790.62|11790.62|11789.68|11789.68|0
1607518590000|2020-12-09 12:56:30|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|11789.75|0
1607518610000|2020-12-09 12:56:50|11788.93|11788.93|11789.19|11789.19|11789.19|11789.19|11788.93|11788.93|0
1607518620000|2020-12-09 12:57:00|11789.07|11789.07|11789.07|11789.07|11789.07|11789.07|11789.07|11789.07|0
1607518630000|2020-12-09 12:57:10|11789.14|11789.14|11788.76|11788.76|11789.14|11789.14|11788.76|11788.76|0
1607518640000|2020-12-09 12:57:20|11789|11789|11788.62|11788.62|11789|11789|11788.62|11788.62|0
1607518660000|2020-12-09 12:57:40|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|0
1607518670000|2020-12-09 12:57:50|11788.64|11788.64|11788.27|11788.27|11788.64|11788.64|11788.27|11788.27|0
1607518680000|2020-12-09 12:58:00|11788.44|11788.44|11788.44|11788.44|11788.44|11788.44|11788.44|11788.44|0
1607518690000|2020-12-09 12:58:10|11788.52|11788.52|11788.61|11788.61|11788.61|11788.61|11788.18|11788.18|0
1607518700000|2020-12-09 12:58:20|11788.69|11788.69|11788.46|11788.46|11788.69|11788.69|11788.46|11788.46|0
1607518710000|2020-12-09 12:58:30|11788.1|11788.1|11788.17|11788.17|11788.17|11788.17|11788.1|11788.1|0
1607518720000|2020-12-09 12:58:40|11788.53|11788.53|11788.53|11788.53|11788.7|11788.7|11788.53|11788.53|0
1607518740000|2020-12-09 12:59:00|11788.45|11788.45|11788.21|11788.21|11788.45|11788.45|11787.82|11787.82|0
1607518750000|2020-12-09 12:59:10|11787.39|11787.39|11787.39|11787.39|11787.39|11787.39|11787.39|11787.39|0
1607518760000|2020-12-09 12:59:20|11787.62|11787.62|11788.97|11788.97|11788.97|11788.97|11787.62|11787.62|0
1607518770000|2020-12-09 12:59:30|11789.05|11789.05|11789.05|11789.05|11789.05|11789.05|11789.05|11789.05|0
1607518780000|2020-12-09 12:59:40|11789.22|11789.22|11789.05|11789.05|11789.22|11789.22|11789.05|11789.05|0
1607518790000|2020-12-09 12:59:50|11789.88|11789.88|11791.52|11791.52|11791.52|11791.52|11789.88|11789.88|0
1607518800000|2020-12-09 13:00:00|11791.39|11791.39|11791.85|11791.85|11791.85|11791.85|11791.39|11791.39|0
1607518810000|2020-12-09 13:00:10|11791.62|11791.62|11791.27|11791.27|11791.62|11791.62|11791.27|11791.27|0
1607518830000|2020-12-09 13:00:30|11791.1|11791.1|11790.81|11790.81|11791.1|11791.1|11790.81|11790.81|0
1607518870000|2020-12-09 13:01:10|11791.04|11791.04|11791.04|11791.04|11791.04|11791.04|11791.04|11791.04|0
1607518880000|2020-12-09 13:01:20|11791.17|11791.17|11791.17|11791.17|11791.17|11791.17|11791.17|11791.17|0
1607518890000|2020-12-09 13:01:30|11791|11791|11791.08|11791.08|11791.08|11791.08|11790.83|11790.83|0
1607518900000|2020-12-09 13:01:40|11790.74|11790.74|11790.83|11790.83|11790.83|11790.83|11790.6|11790.6|0
1607518910000|2020-12-09 13:01:50|11790.68|11790.68|11790.47|11790.47|11790.7|11790.7|11790.47|11790.47|0
1607518920000|2020-12-09 13:02:00|11790.62|11790.62|11789.18|11789.18|11790.8|11790.8|11789.18|11789.18|0
1607518930000|2020-12-09 13:02:10|11789.06|11789.06|11788.7|11788.7|11789.06|11789.06|11788.7|11788.7|0
1607518940000|2020-12-09 13:02:20|11788.87|11788.87|11788.87|11788.87|11789.04|11789.04|11788.87|11788.87|0
1607518950000|2020-12-09 13:02:30|11788.7|11788.7|11789.21|11789.21|11789.21|11789.21|11788.7|11788.7|0
1607518970000|2020-12-09 13:02:50|11789.5|11789.5|11789.5|11789.5|11789.5|11789.5|11789.5|11789.5|0
1607518980000|2020-12-09 13:03:00|11789.59|11789.59|11789.04|11789.04|11789.59|11789.59|11788.42|11788.42|0
1607519010000|2020-12-09 13:03:30|11788.9|11788.9|11789.22|11789.22|11789.3|11789.3|11788.9|11788.9|0
1607519020000|2020-12-09 13:03:40|11789.08|11789.08|11789.73|11789.73|11789.73|11789.73|11789.08|11789.08|0
1607519030000|2020-12-09 13:03:50|11789.56|11789.56|11789.73|11789.73|11789.73|11789.73|11789.56|11789.56|0
1607519040000|2020-12-09 13:04:00|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|0
1607519060000|2020-12-09 13:04:20|11787.91|11787.91|11787.09|11787.09|11787.91|11787.91|11787.09|11787.09|0
1607519070000|2020-12-09 13:04:30|11786.8|11786.8|11786.39|11786.39|11786.8|11786.8|11786.22|11786.22|0
1607519090000|2020-12-09 13:04:50|11786.54|11786.54|11786.43|11786.43|11786.67|11786.67|11786.43|11786.43|0
1607519100000|2020-12-09 13:05:00|11786.29|11786.29|11786.12|11786.12|11786.29|11786.29|11786.12|11786.12|0
1607519120000|2020-12-09 13:05:20|11785.88|11785.88|11785.88|11785.88|11785.88|11785.88|11785.88|11785.88|0
1607519140000|2020-12-09 13:05:40|11786.7|11786.7|11787.88|11787.88|11787.88|11787.88|11786.7|11786.7|0
1607519150000|2020-12-09 13:05:50|11787.51|11787.51|11788.7|11788.7|11788.7|11788.7|11787.51|11787.51|0
1607519160000|2020-12-09 13:06:00|11789.52|11789.52|11789.52|11789.52|11789.52|11789.52|11789.52|11789.52|0
1607519170000|2020-12-09 13:06:10|11791.17|11791.17|11791.07|11791.07|11791.17|11791.17|11791.07|11791.07|0
1607519180000|2020-12-09 13:06:20|11791.26|11791.26|11791.26|11791.26|11791.26|11791.26|11791.26|11791.26|0
1607519190000|2020-12-09 13:06:30|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|0
1607519200000|2020-12-09 13:06:40|11791.19|11791.19|11791.34|11791.34|11791.34|11791.34|11791.19|11791.19|0
1607519230000|2020-12-09 13:07:10|11791.51|11791.51|11791.15|11791.15|11791.51|11791.51|11791.15|11791.15|0
1607519250000|2020-12-09 13:07:30|11791.32|11791.32|11789.35|11789.35|11791.66|11791.66|11789.35|11789.35|0
1607519260000|2020-12-09 13:07:40|11789.06|11789.06|11787.18|11787.18|11789.06|11789.06|11787.18|11787.18|0
1607519290000|2020-12-09 13:08:10|11786.82|11786.82|11786.82|11786.82|11786.82|11786.82|11786.82|11786.82|0
1607519320000|2020-12-09 13:08:40|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|11786.7|0
1607519330000|2020-12-09 13:08:50|11787.52|11787.52|11787.52|11787.52|11787.52|11787.52|11787.52|11787.52|0
1607519340000|2020-12-09 13:09:00|11787.66|11787.66|11787.83|11787.83|11787.83|11787.83|11787.66|11787.66|0
1607519360000|2020-12-09 13:09:20|11788.34|11788.34|11788.99|11788.99|11789.36|11789.36|11788.34|11788.34|0
1607519370000|2020-12-09 13:09:30|11789.16|11789.16|11788.81|11788.81|11789.33|11789.33|11788.81|11788.81|0
1607519390000|2020-12-09 13:09:50|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|11789.26|0
1607519400000|2020-12-09 13:10:00|11789.08|11789.08|11789.49|11789.49|11789.49|11789.49|11789|11789|0
1607519410000|2020-12-09 13:10:10|11789.78|11789.78|11789.78|11789.78|11789.78|11789.78|11789.78|11789.78|0
1607519420000|2020-12-09 13:10:20|11790.07|11790.07|11790.6|11790.6|11790.6|11790.6|11790.07|11790.07|0
1607519430000|2020-12-09 13:10:30|11790.69|11790.69|11790.69|11790.69|11790.69|11790.69|11790.69|11790.69|0
1607519440000|2020-12-09 13:10:40|11791.03|11791.03|11790.58|11790.58|11791.03|11791.03|11790.58|11790.58|0
1607519450000|2020-12-09 13:10:50|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|11790.44|0
1607519460000|2020-12-09 13:11:00|11791.26|11791.26|11792.08|11792.08|11792.08|11792.08|11791.26|11791.26|0
1607519470000|2020-12-09 13:11:10|11791.72|11791.72|11792.16|11792.16|11792.34|11792.34|11791.72|11791.72|0
1607519500000|2020-12-09 13:11:40|11792.5|11792.5|11792.84|11792.84|11792.84|11792.84|11792.5|11792.5|0
1607519510000|2020-12-09 13:11:50|11792.7|11792.7|11792.4|11792.4|11792.7|11792.7|11792.4|11792.4|0
1607519520000|2020-12-09 13:12:00|11791.1|11791.1|11791.46|11791.46|11791.46|11791.46|11791.1|11791.1|0
1607519530000|2020-12-09 13:12:10|11791.69|11791.69|11792.03|11792.03|11792.03|11792.03|11791.69|11791.69|0
1607519540000|2020-12-09 13:12:20|11792.2|11792.2|11792.2|11792.2|11792.2|11792.2|11792.2|11792.2|0
1607519550000|2020-12-09 13:12:30|11792.39|11792.39|11792.2|11792.2|11792.39|11792.39|11792.2|11792.2|0
1607519560000|2020-12-09 13:12:40|11792.39|11792.39|11792.52|11792.52|11792.52|11792.52|11792.39|11792.39|0
1607519580000|2020-12-09 13:13:00|11792.88|11792.88|11792.88|11792.88|11792.88|11792.88|11792.88|11792.88|0
1607519590000|2020-12-09 13:13:10|11792.54|11792.54|11792.54|11792.54|11792.71|11792.71|11792.54|11792.54|0
1607519600000|2020-12-09 13:13:20|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|0
1607519610000|2020-12-09 13:13:30|11792.88|11792.88|11793.4|11793.4|11793.56|11793.56|11792.88|11792.88|0
1607519620000|2020-12-09 13:13:40|11792.67|11792.67|11792.99|11792.99|11793.18|11793.18|11792.67|11792.67|0
1607519640000|2020-12-09 13:14:00|11792.91|11792.91|11792.42|11792.42|11792.91|11792.91|11792.42|11792.42|0
1607519650000|2020-12-09 13:14:10|11792.3|11792.3|11792.4|11792.4|11792.4|11792.4|11792.06|11792.06|0
1607519660000|2020-12-09 13:14:20|11792.27|11792.27|11792.2|11792.2|11792.27|11792.27|11792.2|11792.2|0
1607519670000|2020-12-09 13:14:30|11792.07|11792.07|11790.82|11790.82|11792.07|11792.07|11790.82|11790.82|0
1607519680000|2020-12-09 13:14:40|11790|11790|11790.34|11790.34|11790.34|11790.34|11790|11790|0
1607519690000|2020-12-09 13:14:50|11790.27|11790.27|11790.2|11790.2|11790.27|11790.27|11790.2|11790.2|0
1607519700000|2020-12-09 13:15:00|11790.35|11790.35|11790.5|11790.5|11790.5|11790.5|11790.35|11790.35|0
1607519710000|2020-12-09 13:15:10|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|0
1607519720000|2020-12-09 13:15:20|11789.61|11789.61|11788.07|11788.07|11789.61|11789.61|11788.07|11788.07|0
1607519730000|2020-12-09 13:15:30|11788|11788|11788|11788|11788|11788|11788|11788|0
1607519740000|2020-12-09 13:15:40|11787.77|11787.77|11788.11|11788.11|11788.11|11788.11|11787.77|11787.77|0
1607519760000|2020-12-09 13:16:00|11787.94|11787.94|11788.69|11788.69|11788.69|11788.69|11787.6|11787.6|0
1607519770000|2020-12-09 13:16:10|11790.34|11790.34|11794.33|11794.33|11794.33|11794.33|11790.34|11790.34|0
1607519780000|2020-12-09 13:16:20|11794.83|11794.83|11795.52|11795.52|11795.52|11795.52|11794.83|11794.83|0
1607519790000|2020-12-09 13:16:30|11795.23|11795.23|11794.45|11794.45|11795.23|11795.23|11794.13|11794.13|0
1607519800000|2020-12-09 13:16:40|11794.33|11794.33|11792.98|11792.98|11794.33|11794.33|11792.98|11792.98|0
1607519810000|2020-12-09 13:16:50|11792.84|11792.84|11793.86|11793.86|11793.86|11793.86|11792.22|11792.22|0
1607519820000|2020-12-09 13:17:00|11794.69|11794.69|11795.4|11795.4|11795.4|11795.4|11794.69|11794.69|0
1607519840000|2020-12-09 13:17:20|11794.72|11794.72|11794.36|11794.36|11794.72|11794.72|11794.36|11794.36|0
1607519850000|2020-12-09 13:17:30|11794.7|11794.7|11796.52|11796.52|11796.52|11796.52|11794.53|11794.53|0
1607519860000|2020-12-09 13:17:40|11796.33|11796.33|11796.33|11796.33|11796.33|11796.33|11796.33|11796.33|0
1607519870000|2020-12-09 13:17:50|11795.5|11795.5|11794.68|11794.68|11795.5|11795.5|11794.68|11794.68|0
1607519880000|2020-12-09 13:18:00|11794.55|11794.55|11794.55|11794.55|11794.55|11794.55|11794.55|11794.55|0
1607519890000|2020-12-09 13:18:10|11794.21|11794.21|11794.42|11794.42|11794.42|11794.42|11794.21|11794.21|0
1607519900000|2020-12-09 13:18:20|11794.51|11794.51|11794.48|11794.48|11794.53|11794.53|11793.95|11793.95|0
1607519910000|2020-12-09 13:18:30|11794.34|11794.34|11795.02|11795.02|11795.28|11795.28|11794.22|11794.22|0
1607519920000|2020-12-09 13:18:40|11795.85|11795.85|11795.56|11795.56|11795.85|11795.85|11795.56|11795.56|0
1607519930000|2020-12-09 13:18:50|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|0
1607519950000|2020-12-09 13:19:10|11795.31|11795.31|11795.31|11795.31|11795.31|11795.31|11795.31|11795.31|0
1607519960000|2020-12-09 13:19:20|11795.13|11795.13|11796.49|11796.49|11796.49|11796.49|11795.13|11795.13|0
1607519970000|2020-12-09 13:19:30|11796.39|11796.39|11796.27|11796.27|11796.39|11796.39|11796.16|11796.16|0
1607519980000|2020-12-09 13:19:40|11796.39|11796.39|11796.51|11796.51|11796.51|11796.51|11796.39|11796.39|0
1607519990000|2020-12-09 13:19:50|11796.38|11796.38|11796.38|11796.38|11796.38|11796.38|11796.38|11796.38|0
1607520000000|2020-12-09 13:20:00|11796|11796|11796.97|11796.97|11796.97|11796.97|11796|11796|0
1607520010000|2020-12-09 13:20:10|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|11796.82|0
1607520020000|2020-12-09 13:20:20|11797.65|11797.65|11796.82|11796.82|11797.65|11797.65|11796.82|11796.82|0
1607520030000|2020-12-09 13:20:30|11796.59|11796.59|11795.42|11795.42|11796.59|11796.59|11795.42|11795.42|0
1607520040000|2020-12-09 13:20:40|11795.56|11795.56|11794.74|11794.74|11795.56|11795.56|11794.74|11794.74|0
1607520050000|2020-12-09 13:20:50|11794.97|11794.97|11794.97|11794.97|11794.97|11794.97|11794.97|11794.97|0
1607520060000|2020-12-09 13:21:00|11794.15|11794.15|11793.88|11793.88|11794.15|11794.15|11793.79|11793.79|0
1607520070000|2020-12-09 13:21:10|11793.76|11793.76|11793.76|11793.76|11793.76|11793.76|11793.76|11793.76|0
1607520080000|2020-12-09 13:21:20|11793.93|11793.93|11793.93|11793.93|11794.1|11794.1|11793.93|11793.93|0
1607520090000|2020-12-09 13:21:30|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|0
1607520100000|2020-12-09 13:21:40|11794.39|11794.39|11794.39|11794.39|11794.39|11794.39|11794.39|11794.39|0
1607520110000|2020-12-09 13:21:50|11794.24|11794.24|11794.75|11794.75|11794.75|11794.75|11794.24|11794.24|0
1607520120000|2020-12-09 13:22:00|11795.04|11795.04|11796.72|11796.72|11796.72|11796.72|11795.04|11795.04|0
1607520130000|2020-12-09 13:22:10|11795.9|11795.9|11797.93|11797.93|11797.93|11797.93|11795.9|11795.9|0
1607520140000|2020-12-09 13:22:20|11798.06|11798.06|11798.9|11798.9|11798.9|11798.9|11798.06|11798.06|0
1607520150000|2020-12-09 13:22:30|11799.03|11799.03|11799.03|11799.03|11799.03|11799.03|11799.03|11799.03|0
1607520160000|2020-12-09 13:22:40|11799.17|11799.17|11799.69|11799.69|11799.69|11799.69|11799.17|11799.17|0
1607520170000|2020-12-09 13:22:50|11799.45|11799.45|11799.1|11799.1|11799.45|11799.45|11799.1|11799.1|0
1607520180000|2020-12-09 13:23:00|11799.47|11799.47|11801.11|11801.11|11801.11|11801.11|11799.47|11799.47|0
1607520190000|2020-12-09 13:23:10|11802.23|11802.23|11800.85|11800.85|11802.85|11802.85|11800.85|11800.85|0
1607520200000|2020-12-09 13:23:20|11803.34|11803.34|11803.24|11803.24|11803.81|11803.81|11802.56|11802.56|0
1607520210000|2020-12-09 13:23:30|11803.48|11803.48|11804.71|11804.71|11804.71|11804.71|11803.48|11803.48|0
1607520220000|2020-12-09 13:23:40|11804.35|11804.35|11804.71|11804.71|11804.71|11804.71|11804.35|11804.35|0
1607520230000|2020-12-09 13:23:50|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|11804.58|0
1607520240000|2020-12-09 13:24:00|11804.21|11804.21|11804.21|11804.21|11804.21|11804.21|11804.21|11804.21|0
1607520250000|2020-12-09 13:24:10|11803.71|11803.71|11806.18|11806.18|11806.18|11806.18|11803.71|11803.71|0
1607520260000|2020-12-09 13:24:20|11806.06|11806.06|11805.23|11805.23|11806.06|11806.06|11805.23|11805.23|0
1607520270000|2020-12-09 13:24:30|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|0
1607520280000|2020-12-09 13:24:40|11805.55|11805.55|11805.55|11805.55|11805.55|11805.55|11805.55|11805.55|0
1607520290000|2020-12-09 13:24:50|11805.68|11805.68|11802.75|11802.75|11805.68|11805.68|11802.75|11802.75|0
1607520300000|2020-12-09 13:25:00|11803.09|11803.09|11802.22|11802.22|11803.1|11803.1|11802.22|11802.22|0
1607520310000|2020-12-09 13:25:10|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|11802.9|0
1607520330000|2020-12-09 13:25:30|11802.64|11802.64|11802.64|11802.64|11802.64|11802.64|11802.64|11802.64|0
1607520350000|2020-12-09 13:25:50|11802.98|11802.98|11802.74|11802.74|11803.15|11803.15|11802.74|11802.74|0
1607520360000|2020-12-09 13:26:00|11802.86|11802.86|11802.86|11802.86|11802.86|11802.86|11802.86|11802.86|0
1607520380000|2020-12-09 13:26:20|11802.76|11802.76|11803.03|11803.03|11803.03|11803.03|11802.76|11802.76|0
1607520400000|2020-12-09 13:26:40|11802.2|11802.2|11801.47|11801.47|11802.2|11802.2|11801.38|11801.38|0
1607520410000|2020-12-09 13:26:50|11800.65|11800.65|11801.73|11801.73|11801.88|11801.88|11800.65|11800.65|0
1607520420000|2020-12-09 13:27:00|11801.88|11801.88|11802.39|11802.39|11802.39|11802.39|11801.88|11801.88|0
1607520430000|2020-12-09 13:27:10|11801.77|11801.77|11803.18|11803.18|11803.18|11803.18|11801.77|11801.77|0
1607520440000|2020-12-09 13:27:20|11803.42|11803.42|11804.68|11804.68|11804.75|11804.75|11803.42|11803.42|0
1607520460000|2020-12-09 13:27:40|11804.45|11804.45|11804.77|11804.77|11804.77|11804.77|11804.28|11804.28|0
1607520470000|2020-12-09 13:27:50|11804.91|11804.91|11804.91|11804.91|11804.91|11804.91|11804.91|11804.91|0
1607520480000|2020-12-09 13:28:00|11805.06|11805.06|11805.15|11805.15|11805.15|11805.15|11805.06|11805.06|0
1607520490000|2020-12-09 13:28:10|11805.44|11805.44|11805.3|11805.3|11805.44|11805.44|11805.3|11805.3|0
1607520500000|2020-12-09 13:28:20|11805.1|11805.1|11805.2|11805.2|11805.2|11805.2|11805.1|11805.1|0
1607520510000|2020-12-09 13:28:30|11805.43|11805.43|11805.43|11805.43|11805.43|11805.43|11805.43|11805.43|0
1607520520000|2020-12-09 13:28:40|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|0
1607520530000|2020-12-09 13:28:50|11805.09|11805.09|11803.9|11803.9|11805.09|11805.09|11803.9|11803.9|0
1607520540000|2020-12-09 13:29:00|11803.28|11803.28|11802.45|11802.45|11803.28|11803.28|11802.45|11802.45|0
1607520560000|2020-12-09 13:29:20|11802.22|11802.22|11801.98|11801.98|11802.22|11802.22|11801.86|11801.86|0
1607520570000|2020-12-09 13:29:30|11802.6|11802.6|11802.28|11802.28|11802.6|11802.6|11802.28|11802.28|0
1607520590000|2020-12-09 13:29:50|11802.37|11802.37|11803.72|11803.72|11803.72|11803.72|11802.37|11802.37|0
1607520610000|2020-12-09 13:30:10|11803.95|11803.95|11803.93|11803.93|11804.12|11804.12|11803.93|11803.93|0
1607520620000|2020-12-09 13:30:20|11803.7|11803.7|11803.7|11803.7|11803.7|11803.7|11803.7|11803.7|0
1607520630000|2020-12-09 13:30:30|11803.02|11803.02|11802.4|11802.4|11803.02|11803.02|11802.4|11802.4|0
1607520640000|2020-12-09 13:30:40|11802.91|11802.91|11803.25|11803.25|11803.42|11803.42|11802.91|11802.91|0
1607520660000|2020-12-09 13:31:00|11803.44|11803.44|11803.86|11803.86|11803.86|11803.86|11803.44|11803.44|0
1607520690000|2020-12-09 13:31:30|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|0
1607520700000|2020-12-09 13:31:40|11804.86|11804.86|11804.86|11804.86|11805.15|11805.15|11804.86|11804.86|0
1607520710000|2020-12-09 13:31:50|11805.09|11805.09|11805.91|11805.91|11805.91|11805.91|11804.95|11804.95|0
1607520730000|2020-12-09 13:32:10|11807.56|11807.56|11808.39|11808.39|11808.39|11808.39|11807.56|11807.56|0
1607520740000|2020-12-09 13:32:20|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|11808.57|0
1607520750000|2020-12-09 13:32:30|11809.4|11809.4|11809.4|11809.4|11809.4|11809.4|11809.4|11809.4|0
1607520760000|2020-12-09 13:32:40|11810.22|11810.22|11811.53|11811.53|11811.53|11811.53|11810.22|11810.22|0
1607520770000|2020-12-09 13:32:50|11811.3|11811.3|11811.17|11811.17|11811.45|11811.45|11811.17|11811.17|0
1607520790000|2020-12-09 13:33:10|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|11810.34|0
1607520810000|2020-12-09 13:33:30|11810.58|11810.58|11810.58|11810.58|11810.58|11810.58|11810.58|11810.58|0
1607520840000|2020-12-09 13:34:00|11810.39|11810.39|11810.17|11810.17|11810.39|11810.39|11810.17|11810.17|0
1607520850000|2020-12-09 13:34:10|11809.15|11809.15|11809.15|11809.15|11809.15|11809.15|11809.15|11809.15|0
1607520890000|2020-12-09 13:34:50|11809.01|11809.01|11808.5|11808.5|11809.01|11809.01|11808.5|11808.5|0
1607520900000|2020-12-09 13:35:00|11808.35|11808.35|11808.21|11808.21|11808.35|11808.35|11808.21|11808.21|0
1607520920000|2020-12-09 13:35:20|11808.08|11808.08|11808.21|11808.21|11808.21|11808.21|11808.08|11808.08|0
1607520940000|2020-12-09 13:35:40|11808.68|11808.68|11808.61|11808.61|11808.68|11808.68|11808.61|11808.61|0
1607520960000|2020-12-09 13:36:00|11808.27|11808.27|11808.44|11808.44|11808.44|11808.44|11808.27|11808.27|0
1607520970000|2020-12-09 13:36:10|11808.53|11808.53|11808.53|11808.53|11808.53|11808.53|11808.53|11808.53|0
1607521010000|2020-12-09 13:36:50|11808.76|11808.76|11808.32|11808.32|11808.76|11808.76|11808.32|11808.32|0
1607521020000|2020-12-09 13:37:00|11807.64|11807.64|11807.85|11807.85|11807.85|11807.85|11807.47|11807.47|0
1607521030000|2020-12-09 13:37:10|11808.19|11808.19|11810.06|11810.06|11810.06|11810.06|11808.19|11808.19|0
1607521050000|2020-12-09 13:37:30|11810.4|11810.4|11809.92|11809.92|11810.4|11810.4|11809.92|11809.92|0
1607521060000|2020-12-09 13:37:40|11809.58|11809.58|11809.58|11809.58|11809.58|11809.58|11809.58|11809.58|0
1607521070000|2020-12-09 13:37:50|11809.22|11809.22|11809.22|11809.22|11809.22|11809.22|11809.22|11809.22|0
1607521080000|2020-12-09 13:38:00|11808.88|11808.88|11808.28|11808.28|11808.88|11808.88|11808.28|11808.28|0
1607521090000|2020-12-09 13:38:10|11807.81|11807.81|11807.35|11807.35|11807.81|11807.81|11807.35|11807.35|0
1607521100000|2020-12-09 13:38:20|11807.06|11807.06|11809.24|11809.24|11809.24|11809.24|11807.06|11807.06|0
1607521110000|2020-12-09 13:38:30|11809.53|11809.53|11809.77|11809.77|11809.77|11809.77|11809.53|11809.53|0
1607521120000|2020-12-09 13:38:40|11809.94|11809.94|11811.05|11811.05|11811.05|11811.05|11809.94|11809.94|0
1607521130000|2020-12-09 13:38:50|11811.13|11811.13|11811.05|11811.05|11811.13|11811.13|11811.05|11811.05|0
1607521140000|2020-12-09 13:39:00|11811.13|11811.13|11813.13|11813.13|11813.13|11813.13|11811.13|11811.13|0
1607521150000|2020-12-09 13:39:10|11813.28|11813.28|11814.19|11814.19|11814.19|11814.19|11813.28|11813.28|0
1607521160000|2020-12-09 13:39:20|11815.01|11815.01|11815.01|11815.01|11815.01|11815.01|11815.01|11815.01|0
1607521170000|2020-12-09 13:39:30|11814.91|11814.91|11814.91|11814.91|11814.91|11814.91|11814.91|11814.91|0
1607521180000|2020-12-09 13:39:40|11815.2|11815.2|11814.74|11814.74|11815.2|11815.2|11814.74|11814.74|0
1607521190000|2020-12-09 13:39:50|11814.55|11814.55|11815.38|11815.38|11815.38|11815.38|11814.55|11814.55|0
1607521240000|2020-12-09 13:40:40|11815.48|11815.48|11815.48|11815.48|11815.48|11815.48|11815.48|11815.48|0
1607521250000|2020-12-09 13:40:50|11815.62|11815.62|11815.18|11815.18|11815.62|11815.62|11815.18|11815.18|0
1607521260000|2020-12-09 13:41:00|11815.37|11815.37|11815.52|11815.52|11815.52|11815.52|11815.37|11815.37|0
1607521270000|2020-12-09 13:41:10|11815.66|11815.66|11815.76|11815.76|11815.76|11815.76|11815.66|11815.66|0
1607521300000|2020-12-09 13:41:40|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|0
1607521310000|2020-12-09 13:41:50|11815.81|11815.81|11815.81|11815.81|11815.81|11815.81|11815.81|11815.81|0
1607521320000|2020-12-09 13:42:00|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|0
1607521330000|2020-12-09 13:42:10|11815.34|11815.34|11815.1|11815.1|11815.34|11815.34|11815.1|11815.1|0
1607521340000|2020-12-09 13:42:20|11815.34|11815.34|11815.34|11815.34|11815.34|11815.34|11815.34|11815.34|0
1607521360000|2020-12-09 13:42:40|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|11815.14|0
1607521380000|2020-12-09 13:43:00|11813.49|11813.49|11813.49|11813.49|11813.49|11813.49|11813.49|11813.49|0
1607521400000|2020-12-09 13:43:20|11813.42|11813.42|11815.07|11815.07|11815.07|11815.07|11813.42|11813.42|0
1607521410000|2020-12-09 13:43:30|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|11815.3|0
1607521420000|2020-12-09 13:43:40|11814.68|11814.68|11814.44|11814.44|11814.68|11814.68|11814.44|11814.44|0
1607521430000|2020-12-09 13:43:50|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|11814.51|0
1607521440000|2020-12-09 13:44:00|11814.61|11814.61|11813.3|11813.3|11814.84|11814.84|11813|11813|0
1607521460000|2020-12-09 13:44:20|11813.45|11813.45|11813.47|11813.47|11813.47|11813.47|11813.32|11813.32|0
1607521470000|2020-12-09 13:44:30|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|0
1607521480000|2020-12-09 13:44:40|11813.19|11813.19|11812.37|11812.37|11813.19|11813.19|11812.37|11812.37|0
1607521500000|2020-12-09 13:45:00|11812.17|11812.17|11811.49|11811.49|11812.31|11812.31|11811.49|11811.49|0
1607521510000|2020-12-09 13:45:10|11812|11812|11811.37|11811.37|11812|11812|11810.66|11810.66|0
1607521520000|2020-12-09 13:45:20|11811.3|11811.3|11810.68|11810.68|11811.3|11811.3|11810.68|11810.68|0
1607521530000|2020-12-09 13:45:30|11810.87|11810.87|11810.87|11810.87|11810.87|11810.87|11810.87|11810.87|0
1607521540000|2020-12-09 13:45:40|11810.49|11810.49|11810.49|11810.49|11810.49|11810.49|11810.49|11810.49|0
1607521550000|2020-12-09 13:45:50|11811.12|11811.12|11811.12|11811.12|11811.12|11811.12|11811.12|11811.12|0
1607521560000|2020-12-09 13:46:00|11810.92|11810.92|11810.88|11810.88|11811.02|11811.02|11810.88|11810.88|0
1607521570000|2020-12-09 13:46:10|11810.06|11810.06|11810.06|11810.06|11810.06|11810.06|11809.99|11809.99|0
1607521580000|2020-12-09 13:46:20|11810.24|11810.24|11809.97|11809.97|11810.24|11810.24|11809.88|11809.88|0
1607521600000|2020-12-09 13:46:40|11809.5|11809.5|11810.05|11810.05|11810.05|11810.05|11809.5|11809.5|0
1607521610000|2020-12-09 13:46:50|11809.88|11809.88|11810.3|11810.3|11810.3|11810.3|11809.71|11809.71|0
1607521620000|2020-12-09 13:47:00|11810.5|11810.5|11809.98|11809.98|11810.5|11810.5|11809.88|11809.88|0
1607521640000|2020-12-09 13:47:20|11810.27|11810.27|11810.56|11810.56|11810.56|11810.56|11810.27|11810.27|0
1607521650000|2020-12-09 13:47:30|11809.98|11809.98|11809.84|11809.84|11809.98|11809.98|11809.84|11809.84|0
1607521660000|2020-12-09 13:47:40|11810.66|11810.66|11811.05|11811.05|11811.05|11811.05|11810.66|11810.66|0
1607521670000|2020-12-09 13:47:50|11811.12|11811.12|11811.12|11811.12|11811.12|11811.12|11811.12|11811.12|0
1607521680000|2020-12-09 13:48:00|11811.63|11811.63|11811.97|11811.97|11811.97|11811.97|11811.63|11811.63|0
1607521690000|2020-12-09 13:48:10|11812.14|11812.14|11812.25|11812.25|11812.48|11812.48|11812.14|11812.14|0
1607521700000|2020-12-09 13:48:20|11812.39|11812.39|11812.39|11812.39|11812.39|11812.39|11812.39|11812.39|0
1607521710000|2020-12-09 13:48:30|11813.02|11813.02|11813.99|11813.99|11813.99|11813.99|11813.02|11813.02|0
1607521720000|2020-12-09 13:48:40|11814.09|11814.09|11816.56|11816.56|11816.56|11816.56|11814.09|11814.09|0
1607521730000|2020-12-09 13:48:50|11817.28|11817.28|11817.28|11817.28|11817.28|11817.28|11817.28|11817.28|0
1607521740000|2020-12-09 13:49:00|11817.55|11817.55|11817.55|11817.55|11817.55|11817.55|11817.55|11817.55|0
1607521750000|2020-12-09 13:49:10|11818.17|11818.17|11818.9|11818.9|11818.9|11818.9|11818.17|11818.17|0
1607521760000|2020-12-09 13:49:20|11820.55|11820.55|11820.55|11820.55|11821.42|11821.42|11820.55|11820.55|0
1607521770000|2020-12-09 13:49:30|11820.81|11820.81|11820.82|11820.82|11820.93|11820.93|11820.81|11820.81|0
1607521780000|2020-12-09 13:49:40|11820.7|11820.7|11821.55|11821.55|11821.55|11821.55|11820.7|11820.7|0
1607521790000|2020-12-09 13:49:50|11821.74|11821.74|11821.61|11821.61|11821.74|11821.74|11821.61|11821.61|0
1607521800000|2020-12-09 13:50:00|11820.93|11820.93|11822.27|11822.27|11822.27|11822.27|11820.93|11820.93|0
1607521810000|2020-12-09 13:50:10|11822.37|11822.37|11822.34|11822.34|11822.37|11822.37|11822.17|11822.17|0
1607521820000|2020-12-09 13:50:20|11822.45|11822.45|11822.55|11822.55|11822.55|11822.55|11822.45|11822.45|0
1607521830000|2020-12-09 13:50:30|11822.43|11822.43|11822.59|11822.59|11822.59|11822.59|11822.32|11822.32|0
1607521840000|2020-12-09 13:50:40|11822.66|11822.66|11822.66|11822.66|11822.66|11822.66|11822.66|11822.66|0
1607521850000|2020-12-09 13:50:50|11822.15|11822.15|11821.68|11821.68|11822.15|11822.15|11821.68|11821.68|0
1607521860000|2020-12-09 13:51:00|11821.91|11821.91|11822.38|11822.38|11822.38|11822.38|11821.91|11821.91|0
1607521870000|2020-12-09 13:51:10|11822.02|11822.02|11821.95|11821.95|11822.02|11822.02|11821.95|11821.95|0
1607521880000|2020-12-09 13:51:20|11821.78|11821.78|11821.55|11821.55|11821.78|11821.78|11821.55|11821.55|0
1607521890000|2020-12-09 13:51:30|11821.35|11821.35|11819.7|11819.7|11821.35|11821.35|11819.7|11819.7|0
1607521910000|2020-12-09 13:51:50|11819.41|11819.41|11820.12|11820.12|11820.12|11820.12|11819.41|11819.41|0
1607521920000|2020-12-09 13:52:00|11819.95|11819.95|11818.26|11818.26|11819.95|11819.95|11818.09|11818.09|0
1607521930000|2020-12-09 13:52:10|11818.19|11818.19|11817.34|11817.34|11818.19|11818.19|11817.34|11817.34|0
1607521940000|2020-12-09 13:52:20|11817.05|11817.05|11817.05|11817.05|11817.05|11817.05|11817.05|11817.05|0
1607521950000|2020-12-09 13:52:30|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|0
1607521980000|2020-12-09 13:53:00|11816.34|11816.34|11816.34|11816.34|11816.43|11816.43|11816.34|11816.34|0
1607521990000|2020-12-09 13:53:10|11816.11|11816.11|11816.93|11816.93|11816.93|11816.93|11816.11|11816.11|0
1607522010000|2020-12-09 13:53:30|11817.02|11817.02|11816.79|11816.79|11817.17|11817.17|11816.79|11816.79|0
1607522040000|2020-12-09 13:54:00|11816.62|11816.62|11816.76|11816.76|11816.76|11816.76|11816.62|11816.62|0
1607522050000|2020-12-09 13:54:10|11816.54|11816.54|11816.54|11816.54|11816.54|11816.54|11816.54|11816.54|0
1607522060000|2020-12-09 13:54:20|11816.3|11816.3|11816.3|11816.3|11816.3|11816.3|11816.3|11816.3|0
1607522070000|2020-12-09 13:54:30|11816.07|11816.07|11816.18|11816.18|11816.18|11816.18|11816.07|11816.07|0
1607522090000|2020-12-09 13:54:50|11816.52|11816.52|11816.66|11816.66|11816.66|11816.66|11816.52|11816.52|0
1607522100000|2020-12-09 13:55:00|11815.67|11815.67|11815.73|11815.73|11815.73|11815.73|11815.67|11815.67|0
1607522110000|2020-12-09 13:55:10|11814.08|11814.08|11813.26|11813.26|11814.08|11814.08|11813.26|11813.26|0
1607522120000|2020-12-09 13:55:20|11813.19|11813.19|11812.05|11812.05|11813.26|11813.26|11812.05|11812.05|0
1607522130000|2020-12-09 13:55:30|11810.18|11810.18|11810.18|11810.18|11810.18|11810.18|11810.18|11810.18|0
1607522140000|2020-12-09 13:55:40|11809.94|11809.94|11809.94|11809.94|11809.94|11809.94|11809.94|11809.94|0
1607522150000|2020-12-09 13:55:50|11810.18|11810.18|11810.18|11810.18|11810.18|11810.18|11810.18|11810.18|0
1607522160000|2020-12-09 13:56:00|11810.36|11810.36|11810|11810|11810.36|11810.36|11810|11810|0
1607522180000|2020-12-09 13:56:20|11810.24|11810.24|11810.24|11810.24|11810.24|11810.24|11810.24|11810.24|0
1607522190000|2020-12-09 13:56:30|11810.35|11810.35|11810.47|11810.47|11810.47|11810.47|11810.35|11810.35|0
1607522200000|2020-12-09 13:56:40|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|0
1607522220000|2020-12-09 13:57:00|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|0
1607522240000|2020-12-09 13:57:20|11809.52|11809.52|11809.17|11809.17|11809.52|11809.52|11809.17|11809.17|0
1607522250000|2020-12-09 13:57:30|11809.42|11809.42|11809.56|11809.56|11809.56|11809.56|11809.42|11809.42|0
1607522260000|2020-12-09 13:57:40|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|0
1607522280000|2020-12-09 13:58:00|11809.64|11809.64|11809.15|11809.15|11809.64|11809.64|11809.15|11809.15|0
1607522290000|2020-12-09 13:58:10|11809.34|11809.34|11809.15|11809.15|11809.34|11809.34|11808.81|11808.81|0
1607522310000|2020-12-09 13:58:30|11809|11809|11809.97|11809.97|11809.97|11809.97|11809|11809|0
1607522320000|2020-12-09 13:58:40|11809.9|11809.9|11809.97|11809.97|11809.97|11809.97|11809.9|11809.9|0
1607522330000|2020-12-09 13:58:50|11810.14|11810.14|11809.97|11809.97|11810.14|11810.14|11809.97|11809.97|0
1607522340000|2020-12-09 13:59:00|11810.26|11810.26|11811.15|11811.15|11811.15|11811.15|11810.26|11810.26|0
1607522350000|2020-12-09 13:59:10|11811.51|11811.51|11811.83|11811.83|11811.83|11811.83|11811.51|11811.51|0
1607522360000|2020-12-09 13:59:20|11812.45|11812.45|11812.09|11812.09|11812.45|11812.45|11812.09|11812.09|0
1607522370000|2020-12-09 13:59:30|11812.02|11812.02|11812.02|11812.02|11812.02|11812.02|11812.02|11812.02|0
1607522380000|2020-12-09 13:59:40|11811.78|11811.78|11811.32|11811.32|11811.78|11811.78|11811.32|11811.32|0
1607522390000|2020-12-09 13:59:50|11811.12|11811.12|11811.84|11811.84|11811.84|11811.84|11811.12|11811.12|0
1607522400000|2020-12-09 14:00:00|11811.77|11811.77|11811.63|11811.63|11811.77|11811.77|11811.63|11811.63|0
1607522410000|2020-12-09 14:00:10|11811.29|11811.29|11810.95|11810.95|11811.29|11811.29|11810.95|11810.95|0
1607522420000|2020-12-09 14:00:20|11810.86|11810.86|11810.86|11810.86|11811.01|11811.01|11810.86|11810.86|0
1607522430000|2020-12-09 14:00:30|11810.95|11810.95|11810.95|11810.95|11810.95|11810.95|11810.95|11810.95|0
1607522440000|2020-12-09 14:00:40|11811.57|11811.57|11810.65|11810.65|11811.57|11811.57|11810.65|11810.65|0
1607522450000|2020-12-09 14:00:50|11810.59|11810.59|11810.49|11810.49|11810.59|11810.59|11810.49|11810.49|0
1607522460000|2020-12-09 14:01:00|11810.26|11810.26|11810.93|11810.93|11811.66|11811.66|11810.02|11810.02|0
1607522480000|2020-12-09 14:01:20|11810.67|11810.67|11811.52|11811.52|11811.52|11811.52|11810.67|11810.67|0
1607522500000|2020-12-09 14:01:40|11811.64|11811.64|11811.91|11811.91|11811.91|11811.91|11811.64|11811.64|0
1607522510000|2020-12-09 14:01:50|11811.97|11811.97|11811.97|11811.97|11811.97|11811.97|11811.97|11811.97|0
1607522540000|2020-12-09 14:02:20|11812.21|11812.21|11812.21|11812.21|11812.21|11812.21|11812.21|11812.21|0
1607522550000|2020-12-09 14:02:30|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|0
1607522560000|2020-12-09 14:02:40|11813.07|11813.07|11812.83|11812.83|11813.07|11813.07|11812.83|11812.83|0
1607522570000|2020-12-09 14:02:50|11812.71|11812.71|11812.71|11812.71|11812.71|11812.71|11812.71|11812.71|0
1607522580000|2020-12-09 14:03:00|11812.09|11812.09|11811.47|11811.47|11812.09|11812.09|11811.47|11811.47|0
1607522590000|2020-12-09 14:03:10|11811.56|11811.56|11811.56|11811.56|11811.56|11811.56|11811.56|11811.56|0
1607522610000|2020-12-09 14:03:30|11811.43|11811.43|11809.76|11809.76|11811.52|11811.52|11809.76|11809.76|0
1607522620000|2020-12-09 14:03:40|11809.47|11809.47|11809.47|11809.47|11809.47|11809.47|11809.47|11809.47|0
1607522630000|2020-12-09 14:03:50|11809.24|11809.24|11807.65|11807.65|11809.24|11809.24|11807.65|11807.65|0
1607522640000|2020-12-09 14:04:00|11807.94|11807.94|11808.24|11808.24|11808.24|11808.24|11807.94|11807.94|0
1607522660000|2020-12-09 14:04:20|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|11808.31|0
1607522670000|2020-12-09 14:04:30|11808.88|11808.88|11808.93|11808.93|11809.12|11809.12|11808.88|11808.88|0
1607522680000|2020-12-09 14:04:40|11809.08|11809.08|11809.17|11809.17|11809.17|11809.17|11808.93|11808.93|0
1607522690000|2020-12-09 14:04:50|11809.3|11809.3|11809.42|11809.42|11809.42|11809.42|11809.3|11809.3|0
1607522700000|2020-12-09 14:05:00|11809.66|11809.66|11809.83|11809.83|11809.83|11809.83|11809.66|11809.66|0
1607522710000|2020-12-09 14:05:10|11809.71|11809.71|11810.52|11810.52|11810.77|11810.77|11809.71|11809.71|0
1607522720000|2020-12-09 14:05:20|11810.46|11810.46|11810.54|11810.54|11810.54|11810.54|11810.46|11810.46|0
1607522730000|2020-12-09 14:05:30|11810.4|11810.4|11812.24|11812.24|11812.24|11812.24|11810.4|11810.4|0
1607522740000|2020-12-09 14:05:40|11812.53|11812.53|11813.3|11813.3|11813.3|11813.3|11812.53|11812.53|0
1607522750000|2020-12-09 14:05:50|11813.54|11813.54|11813.54|11813.54|11813.54|11813.54|11813.54|11813.54|0
1607522770000|2020-12-09 14:06:10|11813.3|11813.3|11813.19|11813.19|11813.3|11813.3|11813.07|11813.07|0
1607522800000|2020-12-09 14:06:40|11813.12|11813.12|11813.12|11813.12|11813.12|11813.12|11813.12|11813.12|0
1607522810000|2020-12-09 14:06:50|11813.29|11813.29|11813.53|11813.53|11813.76|11813.76|11813.29|11813.29|0
1607522820000|2020-12-09 14:07:00|11813.47|11813.47|11815.79|11815.79|11815.79|11815.79|11813.2|11813.2|0
1607522830000|2020-12-09 14:07:10|11816.62|11816.62|11816.78|11816.78|11816.85|11816.85|11816.62|11816.62|0
1607522840000|2020-12-09 14:07:20|11816.55|11816.55|11816.67|11816.67|11816.9|11816.9|11816.55|11816.55|0
1607522850000|2020-12-09 14:07:30|11816.84|11816.84|11816.89|11816.89|11817.71|11817.71|11816.84|11816.84|0
1607522860000|2020-12-09 14:07:40|11816.55|11816.55|11816.48|11816.48|11816.55|11816.55|11816.04|11816.04|0
1607522880000|2020-12-09 14:08:00|11816.72|11816.72|11816.72|11816.72|11816.72|11816.72|11816.72|11816.72|0
1607522890000|2020-12-09 14:08:10|11816.1|11816.1|11816.45|11816.45|11816.45|11816.45|11816.1|11816.1|0
1607522900000|2020-12-09 14:08:20|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|11815.93|11815.93|0
1607522920000|2020-12-09 14:08:40|11816.51|11816.51|11815.74|11815.74|11816.66|11816.66|11815.6|11815.6|0
1607522930000|2020-12-09 14:08:50|11815.86|11815.86|11815.86|11815.86|11815.86|11815.86|11815.86|11815.86|0
1607522940000|2020-12-09 14:09:00|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|11816.1|0
1607522950000|2020-12-09 14:09:10|11816.36|11816.36|11816.55|11816.55|11816.62|11816.62|11816.36|11816.36|0
1607522960000|2020-12-09 14:09:20|11816.62|11816.62|11816.4|11816.4|11816.62|11816.62|11816.4|11816.4|0
1607522970000|2020-12-09 14:09:30|11816.05|11816.05|11816.05|11816.05|11816.05|11816.05|11816.05|11816.05|0
1607522990000|2020-12-09 14:09:50|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|0
1607523010000|2020-12-09 14:10:10|11816.07|11816.07|11815.37|11815.37|11816.07|11816.07|11814.43|11814.43|0
1607523020000|2020-12-09 14:10:20|11815.66|11815.66|11816.07|11816.07|11816.07|11816.07|11815.66|11815.66|0
1607523030000|2020-12-09 14:10:30|11816|11816|11815.52|11815.52|11816|11816|11815.18|11815.18|0
1607523040000|2020-12-09 14:10:40|11815.32|11815.32|11815.32|11815.32|11815.32|11815.32|11815.32|11815.32|0
1607523050000|2020-12-09 14:10:50|11814.5|11814.5|11814.5|11814.5|11814.5|11814.5|11814.5|11814.5|0
1607523060000|2020-12-09 14:11:00|11814.15|11814.15|11814.15|11814.15|11814.15|11814.15|11814.15|11814.15|0
1607523070000|2020-12-09 14:11:10|11814.39|11814.39|11814.15|11814.15|11814.39|11814.39|11814.15|11814.15|0
1607523080000|2020-12-09 14:11:20|11814.97|11814.97|11814.97|11814.97|11814.97|11814.97|11814.97|11814.97|0
1607523100000|2020-12-09 14:11:40|11814.91|11814.91|11815.03|11815.03|11815.26|11815.26|11814.28|11814.28|0
1607523110000|2020-12-09 14:11:50|11815.65|11815.65|11816.24|11816.24|11816.24|11816.24|11815.65|11815.65|0
1607523120000|2020-12-09 14:12:00|11816.31|11816.31|11816.14|11816.14|11816.31|11816.31|11816.14|11816.14|0
1607523130000|2020-12-09 14:12:10|11815.32|11815.32|11815.32|11815.32|11815.32|11815.32|11815.32|11815.32|0
1607523140000|2020-12-09 14:12:20|11815.08|11815.08|11815.08|11815.08|11815.08|11815.08|11815.08|11815.08|0
1607523150000|2020-12-09 14:12:30|11815.25|11815.25|11815.62|11815.62|11815.62|11815.62|11815.25|11815.25|0
1607523160000|2020-12-09 14:12:40|11815.68|11815.68|11815.21|11815.21|11815.68|11815.68|11815.21|11815.21|0
1607523170000|2020-12-09 14:12:50|11814.39|11814.39|11814.39|11814.39|11814.39|11814.39|11814.39|11814.39|0
1607523190000|2020-12-09 14:13:10|11814.46|11814.46|11814.46|11814.46|11814.46|11814.46|11814.46|11814.46|0
1607523210000|2020-12-09 14:13:30|11814.22|11814.22|11813.92|11813.92|11814.22|11814.22|11813.92|11813.92|0
1607523220000|2020-12-09 14:13:40|11813.75|11813.75|11813.75|11813.75|11813.75|11813.75|11813.75|11813.75|0
1607523230000|2020-12-09 14:13:50|11813.63|11813.63|11813.45|11813.45|11813.63|11813.63|11813.45|11813.45|0
1607523240000|2020-12-09 14:14:00|11812.62|11812.62|11812.79|11812.79|11812.79|11812.79|11812.62|11812.62|0
1607523250000|2020-12-09 14:14:10|11812.68|11812.68|11812.79|11812.79|11812.79|11812.79|11812.68|11812.68|0
1607523260000|2020-12-09 14:14:20|11812.91|11812.91|11812.87|11812.87|11813.73|11813.73|11812.87|11812.87|0
1607523270000|2020-12-09 14:14:30|11812.74|11812.74|11812.64|11812.64|11812.74|11812.74|11812.64|11812.64|0
1607523280000|2020-12-09 14:14:40|11811.82|11811.82|11811.82|11811.82|11811.82|11811.82|11811.82|11811.82|0
1607523290000|2020-12-09 14:14:50|11811.94|11811.94|11811.94|11811.94|11811.94|11811.94|11811.94|11811.94|0
1607523310000|2020-12-09 14:15:10|11812.17|11812.17|11811.94|11811.94|11812.17|11812.17|11811.94|11811.94|0
1607523320000|2020-12-09 14:15:20|11812.08|11812.08|11812.08|11812.08|11812.08|11812.08|11812.02|11812.02|0
1607523340000|2020-12-09 14:15:40|11811.72|11811.72|11812.02|11812.02|11812.02|11812.02|11811.72|11811.72|0
1607523360000|2020-12-09 14:16:00|11810.37|11810.37|11805.99|11805.99|11810.37|11810.37|11805.99|11805.99|0
1607523370000|2020-12-09 14:16:10|11806.07|11806.07|11805.6|11805.6|11806.07|11806.07|11805.6|11805.6|0
1607523380000|2020-12-09 14:16:20|11805.72|11805.72|11806.78|11806.78|11806.78|11806.78|11805.72|11805.72|0
1607523390000|2020-12-09 14:16:30|11806.6|11806.6|11806.67|11806.67|11807.53|11807.53|11806.6|11806.6|0
1607523400000|2020-12-09 14:16:40|11806.85|11806.85|11806.86|11806.86|11807.15|11807.15|11806.85|11806.85|0
1607523420000|2020-12-09 14:17:00|11806.23|11806.23|11807.4|11807.4|11807.4|11807.4|11806.23|11806.23|0
1607523440000|2020-12-09 14:17:20|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|11807.11|0
1607523450000|2020-12-09 14:17:30|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|11807.34|0
1607523460000|2020-12-09 14:17:40|11807.2|11807.2|11806.37|11806.37|11807.2|11807.2|11806.37|11806.37|0
1607523470000|2020-12-09 14:17:50|11806.01|11806.01|11805.29|11805.29|11806.01|11806.01|11805.21|11805.21|0
1607523500000|2020-12-09 14:18:20|11805.47|11805.47|11805.65|11805.65|11805.65|11805.65|11805.47|11805.47|0
1607523510000|2020-12-09 14:18:30|11805.5|11805.5|11804.68|11804.68|11805.5|11805.5|11804.68|11804.68|0
1607523520000|2020-12-09 14:18:40|11804.83|11804.83|11805.27|11805.27|11805.27|11805.27|11804.83|11804.83|0
1607523540000|2020-12-09 14:19:00|11805.51|11805.51|11806.05|11806.05|11806.05|11806.05|11805.51|11805.51|0
1607523550000|2020-12-09 14:19:10|11805.58|11805.58|11805.82|11805.82|11805.82|11805.82|11805.58|11805.58|0
1607523560000|2020-12-09 14:19:20|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|0
1607523570000|2020-12-09 14:19:30|11805.16|11805.16|11806.05|11806.05|11806.05|11806.05|11805.16|11805.16|0
1607523580000|2020-12-09 14:19:40|11806.73|11806.73|11807.53|11807.53|11807.53|11807.53|11806.73|11806.73|0
1607523600000|2020-12-09 14:20:00|11807.65|11807.65|11806.6|11806.6|11807.65|11807.65|11806.6|11806.6|0
1607523610000|2020-12-09 14:20:10|11806.84|11806.84|11807.53|11807.53|11807.53|11807.53|11806.84|11806.84|0
1607523620000|2020-12-09 14:20:20|11807.41|11807.41|11807.58|11807.58|11807.6|11807.6|11807.26|11807.26|0
1607523630000|2020-12-09 14:20:30|11807.66|11807.66|11807.73|11807.73|11807.78|11807.78|11807.44|11807.44|0
1607523640000|2020-12-09 14:20:40|11807.95|11807.95|11807.78|11807.78|11808.24|11808.24|11807.78|11807.78|0
1607523660000|2020-12-09 14:21:00|11807.67|11807.67|11807.2|11807.2|11807.67|11807.67|11807.2|11807.2|0
1607523670000|2020-12-09 14:21:10|11807.08|11807.08|11807.08|11807.08|11807.08|11807.08|11807.08|11807.08|0
1607523680000|2020-12-09 14:21:20|11807.01|11807.01|11806.95|11806.95|11807.01|11807.01|11806.88|11806.88|0
1607523690000|2020-12-09 14:21:30|11807.18|11807.18|11807.45|11807.45|11807.52|11807.52|11807.18|11807.18|0
1607523700000|2020-12-09 14:21:40|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|11807.62|0
1607523710000|2020-12-09 14:21:50|11807.79|11807.79|11807.79|11807.79|11807.79|11807.79|11807.79|11807.79|0
1607523720000|2020-12-09 14:22:00|11807.69|11807.69|11807.98|11807.98|11807.98|11807.98|11807.69|11807.69|0
1607523730000|2020-12-09 14:22:10|11807.69|11807.69|11807.86|11807.86|11807.86|11807.86|11807.69|11807.69|0
1607523740000|2020-12-09 14:22:20|11808.1|11808.1|11808.44|11808.44|11808.44|11808.44|11808.1|11808.1|0
1607523750000|2020-12-09 14:22:30|11808.67|11808.67|11808.84|11808.84|11808.84|11808.84|11808.67|11808.67|0
1607523760000|2020-12-09 14:22:40|11808.22|11808.22|11808.1|11808.1|11808.22|11808.22|11808.1|11808.1|0
1607523770000|2020-12-09 14:22:50|11807.93|11807.93|11803.28|11803.28|11807.93|11807.93|11803.28|11803.28|0
1607523780000|2020-12-09 14:23:00|11802.99|11802.99|11801.81|11801.81|11802.99|11802.99|11801.58|11801.58|0
1607523790000|2020-12-09 14:23:10|11801.52|11801.52|11801.95|11801.95|11801.95|11801.95|11801.52|11801.52|0
1607523800000|2020-12-09 14:23:20|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|0
1607523810000|2020-12-09 14:23:30|11801.99|11801.99|11801.99|11801.99|11801.99|11801.99|11801.99|11801.99|0
1607523820000|2020-12-09 14:23:40|11802.13|11802.13|11802.13|11802.13|11802.13|11802.13|11802.13|11802.13|0
1607523830000|2020-12-09 14:23:50|11801.42|11801.42|11800.95|11800.95|11801.42|11801.42|11800.95|11800.95|0
1607523840000|2020-12-09 14:24:00|11800.72|11800.72|11800.48|11800.48|11800.72|11800.72|11800.48|11800.48|0
1607523850000|2020-12-09 14:24:10|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|11800.72|0
1607523870000|2020-12-09 14:24:30|11802.37|11802.37|11803.19|11803.19|11803.19|11803.19|11802.37|11802.37|0
1607523880000|2020-12-09 14:24:40|11803.07|11803.07|11802.33|11802.33|11803.19|11803.19|11802.33|11802.33|0
1607523890000|2020-12-09 14:24:50|11802.19|11802.19|11801.93|11801.93|11802.19|11802.19|11801.93|11801.93|0
1607523900000|2020-12-09 14:25:00|11801.84|11801.84|11801.84|11801.84|11801.84|11801.84|11801.84|11801.84|0
1607523910000|2020-12-09 14:25:10|11802.08|11802.08|11802.55|11802.55|11802.55|11802.55|11802.08|11802.08|0
1607523920000|2020-12-09 14:25:20|11802.78|11802.78|11802.66|11802.66|11803.48|11803.48|11802.66|11802.66|0
1607523930000|2020-12-09 14:25:30|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|0
1607523950000|2020-12-09 14:25:50|11803.75|11803.75|11803.75|11803.75|11803.75|11803.75|11803.75|11803.75|0
1607523960000|2020-12-09 14:26:00|11804.37|11804.37|11804.37|11804.37|11804.37|11804.37|11804.37|11804.37|0
1607523970000|2020-12-09 14:26:10|11805|11805|11804.63|11804.63|11805|11805|11804.17|11804.17|0
1607523980000|2020-12-09 14:26:20|11804.8|11804.8|11804.8|11804.8|11804.8|11804.8|11804.8|11804.8|0
1607524000000|2020-12-09 14:26:40|11804.93|11804.93|11804.93|11804.93|11804.93|11804.93|11804.93|11804.93|0
1607524020000|2020-12-09 14:27:00|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|0
1607524030000|2020-12-09 14:27:10|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|11805.4|0
1607524040000|2020-12-09 14:27:20|11805.25|11805.25|11805.42|11805.42|11805.42|11805.42|11805.25|11805.25|0
1607524050000|2020-12-09 14:27:30|11805.65|11805.65|11807.3|11807.3|11807.3|11807.3|11805.65|11805.65|0
1607524060000|2020-12-09 14:27:40|11807.37|11807.37|11807.37|11807.37|11807.37|11807.37|11807.37|11807.37|0
1607524080000|2020-12-09 14:28:00|11806.54|11806.54|11806.33|11806.33|11806.54|11806.54|11806.33|11806.33|0
1607524090000|2020-12-09 14:28:10|11806.16|11806.16|11805.99|11805.99|11806.16|11806.16|11805.99|11805.99|0
1607524100000|2020-12-09 14:28:20|11805.86|11805.86|11806.2|11806.2|11806.2|11806.2|11805.86|11805.86|0
1607524110000|2020-12-09 14:28:30|11806.43|11806.43|11806.67|11806.67|11806.67|11806.67|11806.43|11806.43|0
1607524120000|2020-12-09 14:28:40|11805.84|11805.84|11806.22|11806.22|11806.22|11806.22|11805.84|11805.84|0
1607524130000|2020-12-09 14:28:50|11807.04|11807.04|11807.04|11807.04|11807.04|11807.04|11807.04|11807.04|0
1607524140000|2020-12-09 14:29:00|11806.92|11806.92|11807.07|11807.07|11807.07|11807.07|11806.92|11806.92|0
1607524160000|2020-12-09 14:29:20|11807.24|11807.24|11807.41|11807.41|11807.41|11807.41|11807.04|11807.04|0
1607524170000|2020-12-09 14:29:30|11807.58|11807.58|11807.58|11807.58|11807.58|11807.58|11807.58|11807.58|0
1607524180000|2020-12-09 14:29:40|11808.4|11808.4|11809.34|11809.34|11809.34|11809.34|11808.4|11808.4|0
1607524200000|2020-12-09 14:30:00|11809.51|11809.51|11809.04|11809.04|11809.87|11809.87|11808.99|11808.99|0
1607524210000|2020-12-09 14:30:10|11808.84|11808.84|11809.33|11809.33|11809.33|11809.33|11808.84|11808.84|0
1607524220000|2020-12-09 14:30:20|11809.91|11809.91|11810.1|11810.1|11810.1|11810.1|11809.91|11809.91|0
1607524230000|2020-12-09 14:30:30|11810.37|11810.37|11810.56|11810.56|11810.71|11810.71|11810.37|11810.37|0
1607524240000|2020-12-09 14:30:40|11810.75|11810.75|11809.34|11809.34|11810.75|11810.75|11809.1|11809.1|0
1607524250000|2020-12-09 14:30:50|11808.51|11808.51|11808.51|11808.51|11808.51|11808.51|11808.51|11808.51|0
1607524260000|2020-12-09 14:31:00|11808.32|11808.32|11807.36|11807.36|11808.65|11808.65|11807.36|11807.36|0
1607524270000|2020-12-09 14:31:10|11807.7|11807.7|11808.21|11808.21|11808.21|11808.21|11807.7|11807.7|0
1607524280000|2020-12-09 14:31:20|11807.38|11807.38|11805.62|11805.62|11807.38|11807.38|11805.62|11805.62|0
1607524290000|2020-12-09 14:31:30|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|11805.48|0
1607524300000|2020-12-09 14:31:40|11805.36|11805.36|11807.16|11807.16|11807.16|11807.16|11805.36|11805.36|0
1607524310000|2020-12-09 14:31:50|11807.23|11807.23|11807.37|11807.37|11807.46|11807.46|11807.23|11807.23|0
1607524320000|2020-12-09 14:32:00|11806.74|11806.74|11805.92|11805.92|11806.74|11806.74|11805.92|11805.92|0
1607524330000|2020-12-09 14:32:10|11805.8|11805.8|11804.78|11804.78|11805.8|11805.8|11804.15|11804.15|0
1607524340000|2020-12-09 14:32:20|11804.49|11804.49|11802.57|11802.57|11804.49|11804.49|11802.57|11802.57|0
1607524360000|2020-12-09 14:32:40|11802.45|11802.45|11802.46|11802.46|11802.46|11802.46|11802.28|11802.28|0
1607524370000|2020-12-09 14:32:50|11802.17|11802.17|11804.49|11804.49|11804.71|11804.71|11802.17|11802.17|0
1607524380000|2020-12-09 14:33:00|11804.85|11804.85|11805.67|11805.67|11805.67|11805.67|11804.85|11804.85|0
1607524390000|2020-12-09 14:33:10|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|0
1607524400000|2020-12-09 14:33:20|11805.44|11805.44|11806.27|11806.27|11806.27|11806.27|11805.44|11805.44|0
1607524410000|2020-12-09 14:33:30|11806.61|11806.61|11809.41|11809.41|11810.9|11810.9|11806.61|11806.61|0
1607524430000|2020-12-09 14:33:50|11809.77|11809.77|11809.77|11809.77|11809.77|11809.77|11809.77|11809.77|0
1607524440000|2020-12-09 14:34:00|11809.6|11809.6|11808.9|11808.9|11809.72|11809.72|11808.9|11808.9|0
1607524450000|2020-12-09 14:34:10|11809.09|11809.09|11809.06|11809.06|11810.05|11810.05|11808.8|11808.8|0
1607524460000|2020-12-09 14:34:20|11809.88|11809.88|11809.5|11809.5|11809.88|11809.88|11809.5|11809.5|0
1607524480000|2020-12-09 14:34:40|11808.88|11808.88|11808.88|11808.88|11808.88|11808.88|11808.88|11808.88|0
1607524490000|2020-12-09 14:34:50|11809.7|11809.7|11810.05|11810.05|11810.05|11810.05|11809.7|11809.7|0
1607524500000|2020-12-09 14:35:00|11810.88|11810.88|11811.11|11811.11|11811.11|11811.11|11810.88|11810.88|0
1607524510000|2020-12-09 14:35:10|11811.59|11811.59|11811.59|11811.59|11811.83|11811.83|11811.59|11811.59|0
1607524520000|2020-12-09 14:35:20|11812.42|11812.42|11812.42|11812.42|11812.42|11812.42|11812.42|11812.42|0
1607524530000|2020-12-09 14:35:30|11812.6|11812.6|11812.89|11812.89|11813.13|11813.13|11812.6|11812.6|0
1607524540000|2020-12-09 14:35:40|11813.72|11813.72|11811.15|11811.15|11813.72|11813.72|11811.15|11811.15|0
1607524550000|2020-12-09 14:35:50|11810.98|11810.98|11810.53|11810.53|11811.06|11811.06|11810.53|11810.53|0
1607524560000|2020-12-09 14:36:00|11810.17|11810.17|11809.02|11809.02|11810.17|11810.17|11809.02|11809.02|0
1607524570000|2020-12-09 14:36:10|11808.87|11808.87|11809.35|11809.35|11809.44|11809.44|11808.87|11808.87|0
1607524580000|2020-12-09 14:36:20|11810.17|11810.17|11810.17|11810.17|11810.17|11810.17|11810.17|11810.17|0
1607524600000|2020-12-09 14:36:40|11809.91|11809.91|11809.91|11809.91|11809.91|11809.91|11809.91|11809.91|0
1607524610000|2020-12-09 14:36:50|11809.09|11809.09|11809.16|11809.16|11809.16|11809.16|11808.68|11808.68|0
1607524620000|2020-12-09 14:37:00|11808.99|11808.99|11808.31|11808.31|11808.99|11808.99|11808.31|11808.31|0
1607524630000|2020-12-09 14:37:10|11808.54|11808.54|11808.43|11808.43|11808.54|11808.54|11808.43|11808.43|0
1607524640000|2020-12-09 14:37:20|11808.25|11808.25|11807.68|11807.68|11808.25|11808.25|11807.68|11807.68|0
1607524660000|2020-12-09 14:37:40|11807.59|11807.59|11806.7|11806.7|11807.59|11807.59|11806.7|11806.7|0
1607524670000|2020-12-09 14:37:50|11806.99|11806.99|11806.65|11806.65|11806.99|11806.99|11806.65|11806.65|0
1607524680000|2020-12-09 14:38:00|11806.36|11806.36|11806.65|11806.65|11806.65|11806.65|11806.36|11806.36|0
1607524700000|2020-12-09 14:38:20|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|0
1607524710000|2020-12-09 14:38:30|11805.79|11805.79|11804.1|11804.1|11805.79|11805.79|11804.1|11804.1|0
1607524720000|2020-12-09 14:38:40|11803.95|11803.95|11804|11804|11804.14|11804.14|11803.8|11803.8|0
1607524730000|2020-12-09 14:38:50|11803.38|11803.38|11803.09|11803.09|11803.38|11803.38|11802.75|11802.75|0
1607524740000|2020-12-09 14:39:00|11803.92|11803.92|11804.4|11804.4|11804.55|11804.55|11803.73|11803.73|0
1607524750000|2020-12-09 14:39:10|11804.55|11804.55|11804.79|11804.79|11804.79|11804.79|11804.55|11804.55|0
1607524760000|2020-12-09 14:39:20|11804.55|11804.55|11803.46|11803.46|11804.55|11804.55|11803.46|11803.46|0
1607524770000|2020-12-09 14:39:30|11802.97|11802.97|11802.87|11802.87|11802.97|11802.97|11802.77|11802.77|0
1607524780000|2020-12-09 14:39:40|11803.16|11803.16|11803.38|11803.38|11803.61|11803.61|11802.69|11802.69|0
1607524790000|2020-12-09 14:39:50|11803.21|11803.21|11803.04|11803.04|11803.27|11803.27|11803.04|11803.04|0
1607524800000|2020-12-09 14:40:00|11804.28|11804.28|11804.28|11804.28|11804.28|11804.28|11804.28|11804.28|0
1607524810000|2020-12-09 14:40:10|11804.17|11804.17|11802.98|11802.98|11804.17|11804.17|11802.98|11802.98|0
1607524830000|2020-12-09 14:40:30|11803.1|11803.1|11803.91|11803.91|11803.91|11803.91|11803.1|11803.1|0
1607524840000|2020-12-09 14:40:40|11803.28|11803.28|11803.28|11803.28|11803.28|11803.28|11803.28|11803.28|0
1607524850000|2020-12-09 14:40:50|11802.46|11802.46|11801.87|11801.87|11802.46|11802.46|11801.87|11801.87|0
1607524860000|2020-12-09 14:41:00|11801.05|11801.05|11801.05|11801.05|11801.05|11801.05|11801.05|11801.05|0
1607524870000|2020-12-09 14:41:10|11800.98|11800.98|11799.84|11799.84|11800.98|11800.98|11799.84|11799.84|0
1607524880000|2020-12-09 14:41:20|11799.77|11799.77|11800.13|11800.13|11800.13|11800.13|11799.77|11799.77|0
1607524890000|2020-12-09 14:41:30|11800.25|11800.25|11800.39|11800.39|11800.39|11800.39|11800.25|11800.25|0
1607524900000|2020-12-09 14:41:40|11800.57|11800.57|11800.57|11800.57|11800.57|11800.57|11800.57|11800.57|0
1607524910000|2020-12-09 14:41:50|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|0
1607524930000|2020-12-09 14:42:10|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|0
1607524940000|2020-12-09 14:42:20|11799.16|11799.16|11799.16|11799.16|11799.16|11799.16|11799.16|11799.16|0
1607524950000|2020-12-09 14:42:30|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|0
1607524960000|2020-12-09 14:42:40|11798.59|11798.59|11798.54|11798.54|11798.59|11798.59|11798.44|11798.44|0
1607524970000|2020-12-09 14:42:50|11798.83|11798.83|11799.66|11799.66|11799.66|11799.66|11798.71|11798.71|0
1607524980000|2020-12-09 14:43:00|11801.31|11801.31|11802.33|11802.33|11802.33|11802.33|11801.31|11801.31|0
1607524990000|2020-12-09 14:43:10|11802.5|11802.5|11802.83|11802.83|11802.83|11802.83|11802.5|11802.5|0
1607525000000|2020-12-09 14:43:20|11802.71|11802.71|11803.12|11803.12|11803.12|11803.12|11802.71|11802.71|0
1607525010000|2020-12-09 14:43:30|11803.24|11803.24|11803.32|11803.32|11803.47|11803.47|11803.24|11803.24|0
1607525040000|2020-12-09 14:44:00|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|0
1607525050000|2020-12-09 14:44:10|11803.21|11803.21|11803.21|11803.21|11803.21|11803.21|11803.21|11803.21|0
1607525060000|2020-12-09 14:44:20|11803.38|11803.38|11803.38|11803.38|11803.38|11803.38|11803.38|11803.38|0
1607525070000|2020-12-09 14:44:30|11803.55|11803.55|11803.55|11803.55|11803.55|11803.55|11803.55|11803.55|0
1607525080000|2020-12-09 14:44:40|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|11803.72|0
1607525100000|2020-12-09 14:45:00|11803.91|11803.91|11804.19|11804.19|11804.19|11804.19|11803.91|11803.91|0
1607525110000|2020-12-09 14:45:10|11802.54|11802.54|11802.74|11802.74|11802.74|11802.74|11802.46|11802.46|0
1607525120000|2020-12-09 14:45:20|11802.48|11802.48|11802.08|11802.08|11802.83|11802.83|11802.08|11802.08|0
1607525130000|2020-12-09 14:45:30|11801.91|11801.91|11802|11802|11802|11802|11801.66|11801.66|0
1607525140000|2020-12-09 14:45:40|11801.8|11801.8|11802.49|11802.49|11802.86|11802.86|11801.8|11801.8|0
1607525150000|2020-12-09 14:45:50|11802.26|11802.26|11801.7|11801.7|11802.26|11802.26|11801.7|11801.7|0
1607525160000|2020-12-09 14:46:00|11800.83|11800.83|11800.76|11800.76|11800.83|11800.83|11800.76|11800.76|0
1607525170000|2020-12-09 14:46:10|11800.03|11800.03|11799.33|11799.33|11800.03|11800.03|11799.33|11799.33|0
1607525180000|2020-12-09 14:46:20|11800.16|11800.16|11800.16|11800.16|11800.16|11800.16|11800.16|11800.16|0
1607525200000|2020-12-09 14:46:40|11799.82|11799.82|11799.38|11799.38|11799.82|11799.82|11799.38|11799.38|0
1607525210000|2020-12-09 14:46:50|11799.14|11799.14|11798.8|11798.8|11799.14|11799.14|11798.63|11798.63|0
1607525220000|2020-12-09 14:47:00|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|11798.93|0
1607525250000|2020-12-09 14:47:30|11799|11799|11799.92|11799.92|11799.92|11799.92|11798.63|11798.63|0
1607525260000|2020-12-09 14:47:40|11800.18|11800.18|11800.54|11800.54|11800.54|11800.54|11800.18|11800.18|0
1607525270000|2020-12-09 14:47:50|11799.72|11799.72|11800.11|11800.11|11800.11|11800.11|11799.72|11799.72|0
1607525290000|2020-12-09 14:48:10|11798.46|11798.46|11797.22|11797.22|11798.46|11798.46|11797.22|11797.22|0
1607525310000|2020-12-09 14:48:30|11797.45|11797.45|11797.3|11797.3|11797.45|11797.45|11797.3|11797.3|0
1607525320000|2020-12-09 14:48:40|11796.48|11796.48|11796.36|11796.36|11796.48|11796.48|11796.36|11796.36|0
1607525330000|2020-12-09 14:48:50|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|0
1607525340000|2020-12-09 14:49:00|11796.84|11796.84|11798.49|11798.49|11798.49|11798.49|11796.84|11796.84|0
1607525350000|2020-12-09 14:49:10|11798.34|11798.34|11797.89|11797.89|11798.46|11798.46|11797.89|11797.89|0
1607525360000|2020-12-09 14:49:20|11797.78|11797.78|11797.9|11797.9|11797.9|11797.9|11797.66|11797.66|0
1607525370000|2020-12-09 14:49:30|11798.02|11798.02|11798.02|11798.02|11798.02|11798.02|11798.02|11798.02|0
1607525380000|2020-12-09 14:49:40|11798.4|11798.4|11798.05|11798.05|11798.4|11798.4|11798.05|11798.05|0
1607525390000|2020-12-09 14:49:50|11798.29|11798.29|11797.92|11797.92|11798.29|11798.29|11797.92|11797.92|0
1607525400000|2020-12-09 14:50:00|11797.58|11797.58|11797|11797|11797.58|11797.58|11797|11797|0
1607525410000|2020-12-09 14:50:10|11797.82|11797.82|11796.7|11796.7|11797.82|11797.82|11796.7|11796.7|0
1607525420000|2020-12-09 14:50:20|11796.43|11796.43|11796.75|11796.75|11797.26|11797.26|11796.43|11796.43|0
1607525430000|2020-12-09 14:50:30|11796.46|11796.46|11795.84|11795.84|11796.46|11796.46|11795.84|11795.84|0
1607525440000|2020-12-09 14:50:40|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|0
1607525450000|2020-12-09 14:50:50|11795.25|11795.25|11795.59|11795.59|11795.76|11795.76|11795.25|11795.25|0
1607525460000|2020-12-09 14:51:00|11795.51|11795.51|11794.45|11794.45|11795.51|11795.51|11794.45|11794.45|0
1607525470000|2020-12-09 14:51:10|11793.82|11793.82|11793.82|11793.82|11793.82|11793.82|11793.82|11793.82|0
1607525480000|2020-12-09 14:51:20|11793|11793|11792.26|11792.26|11793|11793|11792.26|11792.26|0
1607525490000|2020-12-09 14:51:30|11791.02|11791.02|11792.46|11792.46|11792.46|11792.46|11791.02|11791.02|0
1607525510000|2020-12-09 14:51:50|11792.27|11792.27|11792.27|11792.27|11792.27|11792.27|11792.27|11792.27|0
1607525540000|2020-12-09 14:52:20|11792.16|11792.16|11792.64|11792.64|11792.64|11792.64|11792.16|11792.16|0
1607525550000|2020-12-09 14:52:30|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|0
1607525560000|2020-12-09 14:52:40|11792.4|11792.4|11792.4|11792.4|11792.4|11792.4|11792.4|11792.4|0
1607525570000|2020-12-09 14:52:50|11792.16|11792.16|11790.89|11790.89|11792.16|11792.16|11790.89|11790.89|0
1607525580000|2020-12-09 14:53:00|11790.96|11790.96|11790.5|11790.5|11790.96|11790.96|11790.5|11790.5|0
1607525590000|2020-12-09 14:53:10|11790.37|11790.37|11789.8|11789.8|11790.37|11790.37|11789.68|11789.68|0
1607525600000|2020-12-09 14:53:20|11789.63|11789.63|11789.48|11789.48|11789.63|11789.63|11789.48|11789.48|0
1607525610000|2020-12-09 14:53:30|11789.36|11789.36|11789.24|11789.24|11789.36|11789.36|11789.07|11789.07|0
1607525620000|2020-12-09 14:53:40|11789.12|11789.12|11788.86|11788.86|11789.12|11789.12|11788.86|11788.86|0
1607525630000|2020-12-09 14:53:50|11790.1|11790.1|11789.99|11789.99|11790.1|11790.1|11789.99|11789.99|0
1607525640000|2020-12-09 14:54:00|11791.23|11791.23|11791.11|11791.11|11791.23|11791.23|11791.11|11791.11|0
1607525650000|2020-12-09 14:54:10|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|11791.94|0
1607525660000|2020-12-09 14:54:20|11792.76|11792.76|11793.05|11793.05|11793.05|11793.05|11792.76|11792.76|0
1607525670000|2020-12-09 14:54:30|11793.22|11793.22|11793.09|11793.09|11793.22|11793.22|11793.09|11793.09|0
1607525680000|2020-12-09 14:54:40|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|0
1607525690000|2020-12-09 14:54:50|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|11794.03|0
1607525700000|2020-12-09 14:55:00|11793.96|11793.96|11793.81|11793.81|11793.96|11793.96|11793.81|11793.81|0
1607525720000|2020-12-09 14:55:20|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|11794.05|0
1607525730000|2020-12-09 14:55:30|11794.67|11794.67|11795.35|11795.35|11795.35|11795.35|11794.67|11794.67|0
1607525740000|2020-12-09 14:55:40|11795.52|11795.52|11796.55|11796.55|11796.55|11796.55|11795.52|11795.52|0
1607525750000|2020-12-09 14:55:50|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|11796.78|0
1607525760000|2020-12-09 14:56:00|11796.16|11796.16|11798.16|11798.16|11798.16|11798.16|11796.16|11796.16|0
1607525770000|2020-12-09 14:56:10|11798.31|11798.31|11799.96|11799.96|11799.96|11799.96|11798.16|11798.16|0
1607525780000|2020-12-09 14:56:20|11800.08|11800.08|11799.97|11799.97|11800.08|11800.08|11799.73|11799.73|0
1607525790000|2020-12-09 14:56:30|11800.14|11800.14|11799.97|11799.97|11800.14|11800.14|11799.97|11799.97|0
1607525800000|2020-12-09 14:56:40|11800.21|11800.21|11800.83|11800.83|11800.83|11800.83|11800.21|11800.21|0
1607525810000|2020-12-09 14:56:50|11801.06|11801.06|11800.34|11800.34|11801.16|11801.16|11800.34|11800.34|0
1607525820000|2020-12-09 14:57:00|11801.98|11801.98|11801.98|11801.98|11801.98|11801.98|11801.98|11801.98|0
1607525840000|2020-12-09 14:57:20|11802.17|11802.17|11800.69|11800.69|11802.17|11802.17|11800.52|11800.52|0
1607525850000|2020-12-09 14:57:30|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|0
1607525860000|2020-12-09 14:57:40|11800.36|11800.36|11800.21|11800.21|11800.36|11800.36|11800.21|11800.21|0
1607525870000|2020-12-09 14:57:50|11800.11|11800.11|11800|11800|11800.11|11800.11|11799.88|11799.88|0
1607525880000|2020-12-09 14:58:00|11799.9|11799.9|11799.7|11799.7|11799.9|11799.9|11799.7|11799.7|0
1607525890000|2020-12-09 14:58:10|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|0
1607525900000|2020-12-09 14:58:20|11799.76|11799.76|11799.77|11799.77|11799.9|11799.9|11799.76|11799.76|0
1607525910000|2020-12-09 14:58:30|11800.48|11800.48|11800.18|11800.18|11800.48|11800.48|11800.01|11800.01|0
1607525920000|2020-12-09 14:58:40|11800.3|11800.3|11800.13|11800.13|11800.3|11800.3|11800.13|11800.13|0
1607525930000|2020-12-09 14:58:50|11799.96|11799.96|11799.32|11799.32|11799.96|11799.96|11799.32|11799.32|0
1607525940000|2020-12-09 14:59:00|11799.5|11799.5|11797.96|11797.96|11799.5|11799.5|11797.96|11797.96|0
1607525950000|2020-12-09 14:59:10|11798.1|11798.1|11798.09|11798.09|11798.23|11798.23|11798.09|11798.09|0
1607525960000|2020-12-09 14:59:20|11798.22|11798.22|11798.34|11798.34|11798.34|11798.34|11798.22|11798.22|0
1607525970000|2020-12-09 14:59:30|11796.69|11796.69|11797.47|11797.47|11797.47|11797.47|11796.69|11796.69|0
1607525980000|2020-12-09 14:59:40|11796.65|11796.65|11796.41|11796.41|11796.65|11796.65|11796.41|11796.41|0
1607525990000|2020-12-09 14:59:50|11796.21|11796.21|11796.37|11796.37|11796.37|11796.37|11795.39|11795.39|0
1607526000000|2020-12-09 15:00:00|11796.44|11796.44|11795.54|11795.54|11796.44|11796.44|11795.54|11795.54|0
1607526010000|2020-12-09 15:00:10|11795.88|11795.88|11796.04|11796.04|11796.87|11796.87|11795.88|11795.88|0
1607526020000|2020-12-09 15:00:20|11796.21|11796.21|11795.13|11795.13|11796.58|11796.58|11795.13|11795.13|0
1607526030000|2020-12-09 15:00:30|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|11795.96|0
1607526040000|2020-12-09 15:00:40|11795.83|11795.83|11795|11795|11795.83|11795.83|11795|11795|0
1607526050000|2020-12-09 15:00:50|11795.47|11795.47|11797.86|11797.86|11797.86|11797.86|11795.47|11795.47|0
1607526060000|2020-12-09 15:01:00|11797.98|11797.98|11798.29|11798.29|11798.83|11798.83|11797.98|11797.98|0
1607526070000|2020-12-09 15:01:10|11798.91|11798.91|11800.6|11800.6|11800.6|11800.6|11798.91|11798.91|0
1607526080000|2020-12-09 15:01:20|11800.31|11800.31|11797.67|11797.67|11800.31|11800.31|11797.5|11797.5|0
1607526090000|2020-12-09 15:01:30|11797.05|11797.05|11797.05|11797.05|11797.05|11797.05|11797.05|11797.05|0
1607526100000|2020-12-09 15:01:40|11796.82|11796.82|11796.69|11796.69|11796.82|11796.82|11796.58|11796.58|0
1607526120000|2020-12-09 15:02:00|11796.46|11796.46|11795.83|11795.83|11796.46|11796.46|11795.83|11795.83|0
1607526130000|2020-12-09 15:02:10|11795.68|11795.68|11793.84|11793.84|11795.68|11795.68|11793.84|11793.84|0
1607526150000|2020-12-09 15:02:30|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|0
1607526180000|2020-12-09 15:03:00|11793.81|11793.81|11794.78|11794.78|11794.78|11794.78|11793.81|11793.81|0
1607526190000|2020-12-09 15:03:10|11795.07|11795.07|11795.01|11795.01|11795.07|11795.07|11795.01|11795.01|0
1607526200000|2020-12-09 15:03:20|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|11794.67|0
1607526210000|2020-12-09 15:03:30|11796.32|11796.32|11796.32|11796.32|11796.32|11796.32|11796.32|11796.32|0
1607526220000|2020-12-09 15:03:40|11796.51|11796.51|11793.75|11793.75|11796.51|11796.51|11793.75|11793.75|0
1607526230000|2020-12-09 15:03:50|11794.58|11794.58|11795.4|11795.4|11795.4|11795.4|11794.58|11794.58|0
1607526240000|2020-12-09 15:04:00|11796.22|11796.22|11796.66|11796.66|11796.66|11796.66|11796.22|11796.22|0
1607526250000|2020-12-09 15:04:10|11796.03|11796.03|11794.3|11794.3|11796.03|11796.03|11794.3|11794.3|0
1607526260000|2020-12-09 15:04:20|11793.95|11793.95|11793.66|11793.66|11793.95|11793.95|11793.66|11793.66|0
1607526270000|2020-12-09 15:04:30|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|0
1607526280000|2020-12-09 15:04:40|11793.56|11793.56|11793.56|11793.56|11793.56|11793.56|11793.56|11793.56|0
1607526290000|2020-12-09 15:04:50|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|0
1607526300000|2020-12-09 15:05:00|11791.09|11791.09|11790.27|11790.27|11791.09|11791.09|11790.27|11790.27|0
1607526310000|2020-12-09 15:05:10|11790.89|11790.89|11789.98|11789.98|11790.89|11790.89|11789.98|11789.98|0
1607526330000|2020-12-09 15:05:30|11790.6|11790.6|11789.75|11789.75|11790.6|11790.6|11789.75|11789.75|0
1607526340000|2020-12-09 15:05:40|11789.41|11789.41|11788.8|11788.8|11789.41|11789.41|11788.8|11788.8|0
1607526350000|2020-12-09 15:05:50|11788.6|11788.6|11789.82|11789.82|11789.82|11789.82|11788.6|11788.6|0
1607526360000|2020-12-09 15:06:00|11790.16|11790.16|11791.18|11791.18|11791.18|11791.18|11790.16|11790.16|0
1607526370000|2020-12-09 15:06:10|11791.47|11791.47|11793.07|11793.07|11793.07|11793.07|11791.47|11791.47|0
1607526380000|2020-12-09 15:06:20|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|0
1607526390000|2020-12-09 15:06:30|11792.59|11792.59|11792.83|11792.83|11792.83|11792.83|11792.59|11792.59|0
1607526400000|2020-12-09 15:06:40|11792.94|11792.94|11792.71|11792.71|11792.94|11792.94|11792.71|11792.71|0
1607526410000|2020-12-09 15:06:50|11792.94|11792.94|11792.85|11792.85|11792.94|11792.94|11792.85|11792.85|0
1607526420000|2020-12-09 15:07:00|11792.73|11792.73|11792.9|11792.9|11792.9|11792.9|11792.73|11792.73|0
1607526430000|2020-12-09 15:07:10|11792.52|11792.52|11793.22|11793.22|11793.22|11793.22|11792.52|11792.52|0
1607526440000|2020-12-09 15:07:20|11792.99|11792.99|11792.99|11792.99|11792.99|11792.99|11792.99|11792.99|0
1607526450000|2020-12-09 15:07:30|11793.16|11793.16|11792.33|11792.33|11793.16|11793.16|11792.33|11792.33|0
1607526460000|2020-12-09 15:07:40|11792.45|11792.45|11794.3|11794.3|11794.3|11794.3|11792.45|11792.45|0
1607526470000|2020-12-09 15:07:50|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|0
1607526480000|2020-12-09 15:08:00|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|0
1607526490000|2020-12-09 15:08:10|11793.35|11793.35|11793.21|11793.21|11793.35|11793.35|11793.21|11793.21|0
1607526500000|2020-12-09 15:08:20|11793.14|11793.14|11795.21|11795.21|11795.21|11795.21|11793.14|11793.14|0
1607526510000|2020-12-09 15:08:30|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|0
1607526520000|2020-12-09 15:08:40|11795.1|11795.1|11794.48|11794.48|11795.1|11795.1|11794.48|11794.48|0
1607526540000|2020-12-09 15:09:00|11794.08|11794.08|11794.43|11794.43|11794.43|11794.43|11793.95|11793.95|0
1607526550000|2020-12-09 15:09:10|11794.62|11794.62|11794.13|11794.13|11794.62|11794.62|11794.13|11794.13|0
1607526560000|2020-12-09 15:09:20|11793.73|11793.73|11793.96|11793.96|11793.96|11793.96|11793.63|11793.63|0
1607526570000|2020-12-09 15:09:30|11793.34|11793.34|11793.86|11793.86|11793.86|11793.86|11793.24|11793.24|0
1607526580000|2020-12-09 15:09:40|11793.57|11793.57|11793.37|11793.37|11793.57|11793.57|11793.3|11793.3|0
1607526590000|2020-12-09 15:09:50|11793.6|11793.6|11794.89|11794.89|11794.89|11794.89|11793.6|11793.6|0
1607526600000|2020-12-09 15:10:00|11795.25|11795.25|11795.45|11795.45|11795.45|11795.45|11795.25|11795.25|0
1607526610000|2020-12-09 15:10:10|11795.74|11795.74|11796.18|11796.18|11796.33|11796.33|11795.74|11795.74|0
1607526630000|2020-12-09 15:10:30|11795.71|11795.71|11795.23|11795.23|11795.71|11795.71|11794.89|11794.89|0
1607526640000|2020-12-09 15:10:40|11794.68|11794.68|11793.86|11793.86|11794.68|11794.68|11793.86|11793.86|0
1607526650000|2020-12-09 15:10:50|11793.66|11793.66|11793.04|11793.04|11793.66|11793.66|11793.04|11793.04|0
1607526660000|2020-12-09 15:11:00|11792.92|11792.92|11792.52|11792.52|11792.92|11792.92|11792.52|11792.52|0
1607526670000|2020-12-09 15:11:10|11790.87|11790.87|11789.86|11789.86|11790.87|11790.87|11789.86|11789.86|0
1607526680000|2020-12-09 15:11:20|11789.67|11789.67|11790.32|11790.32|11790.32|11790.32|11789.67|11789.67|0
1607526690000|2020-12-09 15:11:30|11790.09|11790.09|11788.93|11788.93|11790.09|11790.09|11788.55|11788.55|0
1607526700000|2020-12-09 15:11:40|11788.59|11788.59|11787.62|11787.62|11788.59|11788.59|11787.62|11787.62|0
1607526710000|2020-12-09 15:11:50|11785.75|11785.75|11784.07|11784.07|11785.75|11785.75|11783.84|11783.84|0
1607526720000|2020-12-09 15:12:00|11784.41|11784.41|11782.34|11782.34|11784.41|11784.41|11782.34|11782.34|0
1607526730000|2020-12-09 15:12:10|11782.57|11782.57|11782.33|11782.33|11782.72|11782.72|11782.14|11782.14|0
1607526740000|2020-12-09 15:12:20|11782.52|11782.52|11779.86|11779.86|11782.52|11782.52|11779.86|11779.86|0
1607526750000|2020-12-09 15:12:30|11779.57|11779.57|11777.96|11777.96|11779.57|11779.57|11777.96|11777.96|0
1607526760000|2020-12-09 15:12:40|11778.19|11778.19|11778.42|11778.42|11778.66|11778.66|11778.05|11778.05|0
1607526770000|2020-12-09 15:12:50|11778.35|11778.35|11778.12|11778.12|11778.35|11778.35|11778.12|11778.12|0
1607526780000|2020-12-09 15:13:00|11778.05|11778.05|11777.88|11777.88|11778.05|11778.05|11777.88|11777.88|0
1607526790000|2020-12-09 15:13:10|11777.76|11777.76|11777.52|11777.52|11777.76|11777.76|11777.52|11777.52|0
1607526800000|2020-12-09 15:13:20|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|0
1607526810000|2020-12-09 15:13:30|11778.92|11778.92|11780.5|11780.5|11780.5|11780.5|11778.92|11778.92|0
1607526820000|2020-12-09 15:13:40|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|0
1607526830000|2020-12-09 15:13:50|11780.7|11780.7|11781.29|11781.29|11781.29|11781.29|11780.7|11780.7|0
1607526840000|2020-12-09 15:14:00|11782.02|11782.02|11782.16|11782.16|11782.16|11782.16|11782.02|11782.02|0
1607526850000|2020-12-09 15:14:10|11782.07|11782.07|11783.31|11783.31|11783.31|11783.31|11782.07|11782.07|0
1607526860000|2020-12-09 15:14:20|11783.55|11783.55|11783.55|11783.55|11783.55|11783.55|11783.55|11783.55|0
1607526870000|2020-12-09 15:14:30|11783.28|11783.28|11783.03|11783.03|11783.35|11783.35|11783.03|11783.03|0
1607526880000|2020-12-09 15:14:40|11783.33|11783.33|11783.52|11783.52|11783.52|11783.52|11783.33|11783.33|0
1607526890000|2020-12-09 15:14:50|11783.76|11783.76|11782.7|11782.7|11783.76|11783.76|11782.7|11782.7|0
1607526900000|2020-12-09 15:15:00|11781.97|11781.97|11782.33|11782.33|11782.33|11782.33|11781.97|11781.97|0
1607526910000|2020-12-09 15:15:10|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|0
1607526920000|2020-12-09 15:15:20|11782.91|11782.91|11781.07|11781.07|11782.91|11782.91|11780.93|11780.93|0
1607526930000|2020-12-09 15:15:30|11780.68|11780.68|11780.68|11780.68|11780.68|11780.68|11780.68|11780.68|0
1607526950000|2020-12-09 15:15:50|11780.58|11780.58|11781.69|11781.69|11781.69|11781.69|11780.58|11780.58|0
1607526960000|2020-12-09 15:16:00|11781.84|11781.84|11782.56|11782.56|11782.66|11782.66|11781.84|11781.84|0
1607526980000|2020-12-09 15:16:20|11782.33|11782.33|11783.57|11783.57|11783.57|11783.57|11782.33|11782.33|0
1607526990000|2020-12-09 15:16:30|11783.29|11783.29|11783.29|11783.29|11783.29|11783.29|11783.29|11783.29|0
1607527000000|2020-12-09 15:16:40|11783.86|11783.86|11784.15|11784.15|11784.28|11784.28|11783.12|11783.12|0
1607527010000|2020-12-09 15:16:50|11783.47|11783.47|11782.45|11782.45|11783.47|11783.47|11782.45|11782.45|0
1607527020000|2020-12-09 15:17:00|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|0
1607527030000|2020-12-09 15:17:10|11783.51|11783.51|11783.51|11783.51|11783.51|11783.51|11783.51|11783.51|0
1607527040000|2020-12-09 15:17:20|11783.8|11783.8|11784.03|11784.03|11784.03|11784.03|11783.8|11783.8|0
1607527050000|2020-12-09 15:17:30|11783.94|11783.94|11785.48|11785.48|11785.48|11785.48|11783.84|11783.84|0
1607527060000|2020-12-09 15:17:40|11786.45|11786.45|11787.07|11787.07|11787.07|11787.07|11786.45|11786.45|0
1607527070000|2020-12-09 15:17:50|11787.89|11787.89|11788.72|11788.72|11788.72|11788.72|11787.89|11787.89|0
1607527080000|2020-12-09 15:18:00|11789.01|11789.01|11789.98|11789.98|11789.98|11789.98|11788.18|11788.18|0
1607527090000|2020-12-09 15:18:10|11788.33|11788.33|11788.33|11788.33|11788.33|11788.33|11788.33|11788.33|0
1607527100000|2020-12-09 15:18:20|11787.86|11787.86|11788.06|11788.06|11788.06|11788.06|11787.86|11787.86|0
1607527110000|2020-12-09 15:18:30|11788.29|11788.29|11788.76|11788.76|11788.76|11788.76|11788.29|11788.29|0
1607527130000|2020-12-09 15:18:50|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|0
1607527150000|2020-12-09 15:19:10|11788.3|11788.3|11788.31|11788.31|11788.31|11788.31|11788.07|11788.07|0
1607527160000|2020-12-09 15:19:20|11788.5|11788.5|11788.5|11788.5|11788.5|11788.5|11788.5|11788.5|0
1607527170000|2020-12-09 15:19:30|11787.87|11787.87|11788.5|11788.5|11788.5|11788.5|11787.87|11787.87|0
1607527180000|2020-12-09 15:19:40|11788.16|11788.16|11785.89|11785.89|11788.16|11788.16|11785.69|11785.69|0
1607527190000|2020-12-09 15:19:50|11786.24|11786.24|11786.04|11786.04|11786.24|11786.24|11786.04|11786.04|0
1607527200000|2020-12-09 15:20:00|11785.95|11785.95|11784.93|11784.93|11785.95|11785.95|11784.11|11784.11|0
1607527210000|2020-12-09 15:20:10|11784.42|11784.42|11784.08|11784.08|11784.42|11784.42|11784.08|11784.08|0
1607527250000|2020-12-09 15:20:50|11783.79|11783.79|11783.29|11783.29|11783.79|11783.79|11783.29|11783.29|0
1607527260000|2020-12-09 15:21:00|11783|11783|11782.18|11782.18|11783|11783|11782.18|11782.18|0
1607527270000|2020-12-09 15:21:10|11781.84|11781.84|11781.84|11781.84|11781.84|11781.84|11781.84|11781.84|0
1607527280000|2020-12-09 15:21:20|11781.91|11781.91|11781.31|11781.31|11782.18|11782.18|11781.31|11781.31|0
1607527290000|2020-12-09 15:21:30|11781.38|11781.38|11781.05|11781.05|11781.42|11781.42|11781.05|11781.05|0
1607527300000|2020-12-09 15:21:40|11780.76|11780.76|11780.62|11780.62|11780.76|11780.76|11780.62|11780.62|0
1607527310000|2020-12-09 15:21:50|11780.52|11780.52|11780.52|11780.52|11780.52|11780.52|11780.52|11780.52|0
1607527320000|2020-12-09 15:22:00|11780.38|11780.38|11780.38|11780.38|11780.38|11780.38|11780.38|11780.38|0
1607527330000|2020-12-09 15:22:10|11780.32|11780.32|11778.65|11778.65|11780.32|11780.32|11778.65|11778.65|0
1607527340000|2020-12-09 15:22:20|11779.47|11779.47|11779.83|11779.83|11779.83|11779.83|11779.47|11779.47|0
1607527350000|2020-12-09 15:22:30|11779.76|11779.76|11779.1|11779.1|11779.96|11779.96|11779.1|11779.1|0
1607527360000|2020-12-09 15:22:40|11778.74|11778.74|11778.27|11778.27|11778.74|11778.74|11777.97|11777.97|0
1607527370000|2020-12-09 15:22:50|11777.59|11777.59|11777.11|11777.11|11777.59|11777.59|11777.11|11777.11|0
1607527380000|2020-12-09 15:23:00|11777|11777|11777.77|11777.77|11777.89|11777.89|11777|11777|0
1607527390000|2020-12-09 15:23:10|11777.65|11777.65|11779.3|11779.3|11779.3|11779.3|11777.65|11777.65|0
1607527410000|2020-12-09 15:23:30|11779.54|11779.54|11779.9|11779.9|11779.9|11779.9|11779.54|11779.54|0
1607527420000|2020-12-09 15:23:40|11779.75|11779.75|11780.09|11780.09|11780.09|11780.09|11779.6|11779.6|0
1607527430000|2020-12-09 15:23:50|11780.6|11780.6|11779.53|11779.53|11781.18|11781.18|11779.53|11779.53|0
1607527440000|2020-12-09 15:24:00|11779.7|11779.7|11779.53|11779.53|11779.7|11779.7|11779.53|11779.53|0
1607527450000|2020-12-09 15:24:10|11780.01|11780.01|11779.81|11779.81|11780.14|11780.14|11779.75|11779.75|0
1607527460000|2020-12-09 15:24:20|11779.64|11779.64|11781.67|11781.67|11781.67|11781.67|11779.64|11779.64|0
1607527470000|2020-12-09 15:24:30|11781.38|11781.38|11781.38|11781.38|11781.38|11781.38|11781.38|11781.38|0
1607527480000|2020-12-09 15:24:40|11781.02|11781.02|11779.89|11779.89|11781.02|11781.02|11779.89|11779.89|0
1607527490000|2020-12-09 15:24:50|11779.65|11779.65|11779.55|11779.55|11779.65|11779.65|11779.48|11779.48|0
1607527500000|2020-12-09 15:25:00|11779.93|11779.93|11780.32|11780.32|11780.32|11780.32|11779.93|11779.93|0
1607527510000|2020-12-09 15:25:10|11780.66|11780.66|11780.79|11780.79|11780.93|11780.93|11780.46|11780.46|0
1607527520000|2020-12-09 15:25:20|11780.62|11780.62|11780.12|11780.12|11780.62|11780.62|11780.12|11780.12|0
1607527530000|2020-12-09 15:25:30|11780.94|11780.94|11781.27|11781.27|11781.27|11781.27|11780.65|11780.65|0
1607527540000|2020-12-09 15:25:40|11780.45|11780.45|11780.45|11780.45|11780.45|11780.45|11780.45|11780.45|0
1607527550000|2020-12-09 15:25:50|11780.58|11780.58|11780.9|11780.9|11781.29|11781.29|11780.58|11780.58|0
1607527560000|2020-12-09 15:26:00|11781.03|11781.03|11782.84|11782.84|11782.84|11782.84|11781.03|11781.03|0
1607527570000|2020-12-09 15:26:10|11783.03|11783.03|11782.94|11782.94|11783.03|11783.03|11782.84|11782.84|0
1607527580000|2020-12-09 15:26:20|11782.7|11782.7|11783.56|11783.56|11783.56|11783.56|11782.52|11782.52|0
1607527590000|2020-12-09 15:26:30|11783.75|11783.75|11784.27|11784.27|11784.27|11784.27|11783.75|11783.75|0
1607527600000|2020-12-09 15:26:40|11784.44|11784.44|11784.61|11784.61|11784.61|11784.61|11784.44|11784.44|0
1607527610000|2020-12-09 15:26:50|11784.85|11784.85|11785.03|11785.03|11785.03|11785.03|11784.85|11784.85|0
1607527620000|2020-12-09 15:27:00|11784.74|11784.74|11784.96|11784.96|11785.02|11785.02|11784.74|11784.74|0
1607527630000|2020-12-09 15:27:10|11785.13|11785.13|11785.67|11785.67|11785.67|11785.67|11785.13|11785.13|0
1607527650000|2020-12-09 15:27:30|11788.14|11788.14|11791.72|11791.72|11791.72|11791.72|11788.14|11788.14|0
1607527660000|2020-12-09 15:27:40|11790.07|11790.07|11789.91|11789.91|11790.07|11790.07|11789.91|11789.91|0
1607527670000|2020-12-09 15:27:50|11790.15|11790.15|11789.33|11789.33|11790.15|11790.15|11789.33|11789.33|0
1607527680000|2020-12-09 15:28:00|11789.09|11789.09|11789.09|11789.09|11789.09|11789.09|11789.09|11789.09|0
1607527690000|2020-12-09 15:28:10|11788.85|11788.85|11788.77|11788.77|11788.85|11788.85|11788.77|11788.77|0
1607527700000|2020-12-09 15:28:20|11787.94|11787.94|11787.77|11787.77|11787.94|11787.94|11787.77|11787.77|0
1607527710000|2020-12-09 15:28:30|11787.66|11787.66|11787.66|11787.66|11787.66|11787.66|11787.66|11787.66|0
1607527720000|2020-12-09 15:28:40|11787.85|11787.85|11787.85|11787.85|11787.85|11787.85|11787.85|11787.85|0
1607527730000|2020-12-09 15:28:50|11787.78|11787.78|11787.31|11787.31|11787.78|11787.78|11787.31|11787.31|0
1607527740000|2020-12-09 15:29:00|11786.6|11786.6|11786.6|11786.6|11786.6|11786.6|11785.78|11785.78|0
1607527750000|2020-12-09 15:29:10|11786.49|11786.49|11786.49|11786.49|11786.49|11786.49|11786.49|11786.49|0
1607527760000|2020-12-09 15:29:20|11786.68|11786.68|11785.96|11785.96|11786.68|11786.68|11785.96|11785.96|0
1607527770000|2020-12-09 15:29:30|11785.81|11785.81|11785.84|11785.84|11785.84|11785.84|11785.57|11785.57|0
1607527780000|2020-12-09 15:29:40|11786.22|11786.22|11785.93|11785.93|11786.22|11786.22|11785.74|11785.74|0
1607527790000|2020-12-09 15:29:50|11785.57|11785.57|11785.42|11785.42|11785.57|11785.57|11785.42|11785.42|0
1607527800000|2020-12-09 15:30:00|11785.23|11785.23|11785.57|11785.57|11785.57|11785.57|11785.23|11785.23|0
1607527810000|2020-12-09 15:30:10|11785.72|11785.72|11786.07|11786.07|11786.51|11786.51|11785.72|11785.72|0
1607527820000|2020-12-09 15:30:20|11785.9|11785.9|11784.69|11784.69|11785.9|11785.9|11784.62|11784.62|0
1607527830000|2020-12-09 15:30:30|11784.49|11784.49|11783.58|11783.58|11784.96|11784.96|11783.58|11783.58|0
1607527840000|2020-12-09 15:30:40|11784.41|11784.41|11784.48|11784.48|11784.48|11784.48|11784.41|11784.41|0
1607527850000|2020-12-09 15:30:50|11784.67|11784.67|11785.18|11785.18|11785.18|11785.18|11784.67|11784.67|0
1607527860000|2020-12-09 15:31:00|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|0
1607527870000|2020-12-09 15:31:10|11785.45|11785.45|11785.64|11785.64|11785.64|11785.64|11785.45|11785.45|0
1607527880000|2020-12-09 15:31:20|11785.74|11785.74|11785.97|11785.97|11785.97|11785.97|11785.74|11785.74|0
1607527890000|2020-12-09 15:31:30|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|0
1607527900000|2020-12-09 15:31:40|11785.77|11785.77|11785.5|11785.5|11785.84|11785.84|11785.5|11785.5|0
1607527910000|2020-12-09 15:31:50|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|11785.35|0
1607527920000|2020-12-09 15:32:00|11785.55|11785.55|11786.37|11786.37|11786.37|11786.37|11784.63|11784.63|0
1607527930000|2020-12-09 15:32:10|11786.03|11786.03|11786.03|11786.03|11786.03|11786.03|11786.03|11786.03|0
1607527940000|2020-12-09 15:32:20|11785.8|11785.8|11784.3|11784.3|11785.95|11785.95|11784.3|11784.3|0
1607527950000|2020-12-09 15:32:30|11783.48|11783.48|11781.73|11781.73|11783.48|11783.48|11781.73|11781.73|0
1607527960000|2020-12-09 15:32:40|11781.39|11781.39|11781.77|11781.77|11781.77|11781.77|11781.2|11781.2|0
1607527970000|2020-12-09 15:32:50|11780.95|11780.95|11780.56|11780.56|11780.95|11780.95|11780.56|11780.56|0
1607527980000|2020-12-09 15:33:00|11780.27|11780.27|11780.27|11780.27|11780.27|11780.27|11780.27|11780.27|0
1607527990000|2020-12-09 15:33:10|11779.8|11779.8|11779.8|11779.8|11779.8|11779.8|11779.8|11779.8|0
1607528000000|2020-12-09 15:33:20|11779.44|11779.44|11778.67|11778.67|11779.44|11779.44|11778.67|11778.67|0
1607528010000|2020-12-09 15:33:30|11778.6|11778.6|11777.6|11777.6|11778.6|11778.6|11777.6|11777.6|0
1607528020000|2020-12-09 15:33:40|11777.49|11777.49|11777.32|11777.32|11777.73|11777.73|11777.32|11777.32|0
1607528030000|2020-12-09 15:33:50|11777.79|11777.79|11777.62|11777.62|11777.79|11777.79|11777.62|11777.62|0
1607528040000|2020-12-09 15:34:00|11777.32|11777.32|11777.19|11777.19|11777.32|11777.32|11777.19|11777.19|0
1607528050000|2020-12-09 15:34:10|11776.36|11776.36|11776.17|11776.17|11776.36|11776.36|11776.17|11776.17|0
1607528070000|2020-12-09 15:34:30|11776.03|11776.03|11776.79|11776.79|11776.79|11776.79|11775.96|11775.96|0
1607528080000|2020-12-09 15:34:40|11777.17|11777.17|11777.34|11777.34|11777.34|11777.34|11777.17|11777.17|0
1607528090000|2020-12-09 15:34:50|11777.48|11777.48|11777.67|11777.67|11777.67|11777.67|11777.48|11777.48|0
1607528100000|2020-12-09 15:35:00|11777.61|11777.61|11777.91|11777.91|11777.91|11777.91|11777.61|11777.61|0
1607528110000|2020-12-09 15:35:10|11777.78|11777.78|11776.51|11776.51|11777.78|11777.78|11776.51|11776.51|0
1607528120000|2020-12-09 15:35:20|11776.22|11776.22|11775.75|11775.75|11776.22|11776.22|11775.75|11775.75|0
1607528130000|2020-12-09 15:35:30|11774.89|11774.89|11775.33|11775.33|11775.46|11775.46|11774.89|11774.89|0
1607528140000|2020-12-09 15:35:40|11775.09|11775.09|11774.92|11774.92|11775.09|11775.09|11774.12|11774.12|0
1607528150000|2020-12-09 15:35:50|11774.83|11774.83|11774.69|11774.69|11774.98|11774.98|11774.69|11774.69|0
1607528160000|2020-12-09 15:36:00|11774.5|11774.5|11774.69|11774.69|11774.69|11774.69|11773.68|11773.68|0
1607528170000|2020-12-09 15:36:10|11775.05|11775.05|11774.93|11774.93|11775.31|11775.31|11774.84|11774.84|0
1607528180000|2020-12-09 15:36:20|11775.03|11775.03|11772.45|11772.45|11775.03|11775.03|11772.45|11772.45|0
1607528190000|2020-12-09 15:36:30|11772.21|11772.21|11772.21|11772.21|11772.21|11772.21|11772.21|11772.21|0
1607528200000|2020-12-09 15:36:40|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|0
1607528210000|2020-12-09 15:36:50|11771.88|11771.88|11772.09|11772.09|11773.74|11773.74|11771.88|11771.88|0
1607528220000|2020-12-09 15:37:00|11771.75|11771.75|11772.45|11772.45|11772.71|11772.71|11771.75|11771.75|0
1607528230000|2020-12-09 15:37:10|11772.59|11772.59|11772.59|11772.59|11772.59|11772.59|11772.44|11772.44|0
1607528240000|2020-12-09 15:37:20|11772.44|11772.44|11774.24|11774.24|11774.24|11774.24|11772.44|11772.44|0
1607528250000|2020-12-09 15:37:30|11774.14|11774.14|11774.24|11774.24|11774.24|11774.24|11774.14|11774.14|0
1607528260000|2020-12-09 15:37:40|11773.86|11773.86|11774.68|11774.68|11774.68|11774.68|11773.86|11773.86|0
1607528270000|2020-12-09 15:37:50|11775.04|11775.04|11775.25|11775.25|11775.25|11775.25|11775.04|11775.04|0
1607528280000|2020-12-09 15:38:00|11774.9|11774.9|11774.47|11774.47|11774.9|11774.9|11774.47|11774.47|0
1607528290000|2020-12-09 15:38:10|11774.34|11774.34|11774.07|11774.07|11774.34|11774.34|11774.07|11774.07|0
1607528300000|2020-12-09 15:38:20|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|0
1607528310000|2020-12-09 15:38:30|11774.07|11774.07|11773.95|11773.95|11774.29|11774.29|11773.92|11773.92|0
1607528320000|2020-12-09 15:38:40|11773.78|11773.78|11773.87|11773.87|11773.87|11773.87|11773.78|11773.78|0
1607528340000|2020-12-09 15:39:00|11774.1|11774.1|11774.1|11774.1|11774.1|11774.1|11773.96|11773.96|0
1607528350000|2020-12-09 15:39:10|11773.99|11773.99|11773.87|11773.87|11773.99|11773.99|11773.87|11773.87|0
1607528360000|2020-12-09 15:39:20|11773.75|11773.75|11773.52|11773.52|11773.75|11773.75|11773.52|11773.52|0
1607528370000|2020-12-09 15:39:30|11773.75|11773.75|11773.99|11773.99|11773.99|11773.99|11773.75|11773.75|0
1607528390000|2020-12-09 15:39:50|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|0
1607528400000|2020-12-09 15:40:00|11774.26|11774.26|11775.54|11775.54|11775.54|11775.54|11774.26|11774.26|0
1607528410000|2020-12-09 15:40:10|11775.61|11775.61|11776.16|11776.16|11776.3|11776.3|11775.61|11775.61|0
1607528430000|2020-12-09 15:40:30|11776.1|11776.1|11775.91|11775.91|11776.1|11776.1|11775.91|11775.91|0
1607528440000|2020-12-09 15:40:40|11776.25|11776.25|11776.48|11776.48|11776.48|11776.48|11776.25|11776.25|0
1607528450000|2020-12-09 15:40:50|11776.85|11776.85|11777.14|11777.14|11777.14|11777.14|11776.85|11776.85|0
1607528460000|2020-12-09 15:41:00|11777.31|11777.31|11778.11|11778.11|11778.11|11778.11|11777.31|11777.31|0
1607528470000|2020-12-09 15:41:10|11778.24|11778.24|11778.5|11778.5|11778.5|11778.5|11778.24|11778.24|0
1607528480000|2020-12-09 15:41:20|11778.43|11778.43|11778.57|11778.57|11778.57|11778.57|11778.43|11778.43|0
1607528490000|2020-12-09 15:41:30|11778.68|11778.68|11778.81|11778.81|11778.81|11778.81|11778.68|11778.68|0
1607528510000|2020-12-09 15:41:50|11779.44|11779.44|11780.35|11780.35|11780.35|11780.35|11779.29|11779.29|0
1607528520000|2020-12-09 15:42:00|11780.18|11780.18|11780.35|11780.35|11780.35|11780.35|11780.18|11780.18|0
1607528530000|2020-12-09 15:42:10|11780.69|11780.69|11781.16|11781.16|11781.16|11781.16|11780.69|11780.69|0
1607528540000|2020-12-09 15:42:20|11781.26|11781.26|11781.15|11781.15|11781.49|11781.49|11781.15|11781.15|0
1607528550000|2020-12-09 15:42:30|11781.32|11781.32|11781.32|11781.32|11781.32|11781.32|11781.32|11781.32|0
1607528560000|2020-12-09 15:42:40|11781.68|11781.68|11781.01|11781.01|11784.15|11784.15|11780.86|11780.86|0
1607528570000|2020-12-09 15:42:50|11781.39|11781.39|11779.49|11779.49|11781.82|11781.82|11779.49|11779.49|0
1607528580000|2020-12-09 15:43:00|11779.35|11779.35|11779.49|11779.49|11779.49|11779.49|11779.35|11779.35|0
1607528590000|2020-12-09 15:43:10|11779.32|11779.32|11778.78|11778.78|11779.32|11779.32|11778.6|11778.6|0
1607528600000|2020-12-09 15:43:20|11778.27|11778.27|11778.83|11778.83|11778.83|11778.83|11778.27|11778.27|0
1607528610000|2020-12-09 15:43:30|11779|11779|11779.41|11779.41|11779.41|11779.41|11778.79|11778.79|0
1607528620000|2020-12-09 15:43:40|11779.18|11779.18|11778.71|11778.71|11779.18|11779.18|11778.37|11778.37|0
1607528630000|2020-12-09 15:43:50|11779.53|11779.53|11779.34|11779.34|11779.53|11779.53|11779.34|11779.34|0
1607528640000|2020-12-09 15:44:00|11779.58|11779.58|11779.11|11779.11|11780.47|11780.47|11779.11|11779.11|0
1607528650000|2020-12-09 15:44:10|11779.22|11779.22|11779.34|11779.34|11779.34|11779.34|11779.22|11779.22|0
1607528660000|2020-12-09 15:44:20|11779.11|11779.11|11779.23|11779.23|11779.23|11779.23|11779.11|11779.11|0
1607528670000|2020-12-09 15:44:30|11779.09|11779.09|11778.96|11778.96|11779.09|11779.09|11778.81|11778.81|0
1607528680000|2020-12-09 15:44:40|11778.84|11778.84|11777.75|11777.75|11778.84|11778.84|11777.75|11777.75|0
1607528690000|2020-12-09 15:44:50|11777.46|11777.46|11778.75|11778.75|11778.75|11778.75|11777.46|11777.46|0
1607528700000|2020-12-09 15:45:00|11778.62|11778.62|11778.62|11778.62|11778.62|11778.62|11778.62|11778.62|0
1607528720000|2020-12-09 15:45:20|11778.15|11778.15|11778.15|11778.15|11778.15|11778.15|11778.08|11778.08|0
1607528730000|2020-12-09 15:45:30|11778.3|11778.3|11779.26|11779.26|11779.26|11779.26|11778.3|11778.3|0
1607528740000|2020-12-09 15:45:40|11778.44|11778.44|11778.44|11778.44|11778.44|11778.44|11778.44|11778.44|0
1607528750000|2020-12-09 15:45:50|11778.59|11778.59|11778.27|11778.27|11778.59|11778.59|11777.69|11777.69|0
1607528760000|2020-12-09 15:46:00|11778.49|11778.49|11778.68|11778.68|11778.68|11778.68|11778.49|11778.49|0
1607528770000|2020-12-09 15:46:10|11778.92|11778.92|11779.33|11779.33|11779.33|11779.33|11778.92|11778.92|0
1607528790000|2020-12-09 15:46:30|11779.62|11779.62|11779.62|11779.62|11779.62|11779.62|11779.62|11779.62|0
1607528800000|2020-12-09 15:46:40|11778.8|11778.8|11778.21|11778.21|11779.03|11779.03|11778.21|11778.21|0
1607528810000|2020-12-09 15:46:50|11777.92|11777.92|11777.09|11777.09|11777.92|11777.92|11777.09|11777.09|0
1607528820000|2020-12-09 15:47:00|11777.19|11777.19|11777.67|11777.67|11778.01|11778.01|11777.19|11777.19|0
1607528830000|2020-12-09 15:47:10|11779.32|11779.32|11781.84|11781.84|11782.02|11782.02|11779.32|11779.32|0
1607528840000|2020-12-09 15:47:20|11781.55|11781.55|11780.69|11780.69|11781.55|11781.55|11780.69|11780.69|0
1607528850000|2020-12-09 15:47:30|11780.5|11780.5|11780.8|11780.8|11780.8|11780.8|11780.3|11780.3|0
1607528870000|2020-12-09 15:47:50|11780.42|11780.42|11780.42|11780.42|11780.42|11780.42|11780.42|11780.42|0
1607528880000|2020-12-09 15:48:00|11780.8|11780.8|11780.32|11780.32|11780.8|11780.8|11780.19|11780.19|0
1607528890000|2020-12-09 15:48:10|11780.56|11780.56|11781.04|11781.04|11781.04|11781.04|11780.32|11780.32|0
1607528900000|2020-12-09 15:48:20|11781.61|11781.61|11781.23|11781.23|11781.61|11781.61|11781.23|11781.23|0
1607528910000|2020-12-09 15:48:30|11781.16|11781.16|11784.26|11784.26|11784.26|11784.26|11781.09|11781.09|0
1607528920000|2020-12-09 15:48:40|11784.55|11784.55|11785.53|11785.53|11785.53|11785.53|11784.55|11784.55|0
1607528930000|2020-12-09 15:48:50|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|0
1607528940000|2020-12-09 15:49:00|11786.02|11786.02|11786.98|11786.98|11786.98|11786.98|11786.02|11786.02|0
1607528960000|2020-12-09 15:49:20|11787.22|11787.22|11791.03|11791.03|11791.03|11791.03|11787.22|11787.22|0
1607528970000|2020-12-09 15:49:30|11791.27|11791.27|11791.74|11791.74|11791.74|11791.74|11791.27|11791.27|0
1607528980000|2020-12-09 15:49:40|11791.4|11791.4|11791.74|11791.74|11791.74|11791.74|11791.4|11791.4|0
1607528990000|2020-12-09 15:49:50|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|0
1607529000000|2020-12-09 15:50:00|11791.64|11791.64|11793.28|11793.28|11793.28|11793.28|11791.64|11791.64|0
1607529020000|2020-12-09 15:50:20|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|0
1607529040000|2020-12-09 15:50:40|11793.33|11793.33|11791.9|11791.9|11793.33|11793.33|11791.71|11791.71|0
1607529050000|2020-12-09 15:50:50|11792.26|11792.26|11791.79|11791.79|11792.28|11792.28|11791.79|11791.79|0
1607529060000|2020-12-09 15:51:00|11791.45|11791.45|11790.63|11790.63|11791.45|11791.45|11790.63|11790.63|0
1607529070000|2020-12-09 15:51:10|11790.53|11790.53|11790.7|11790.7|11790.7|11790.7|11790.53|11790.53|0
1607529080000|2020-12-09 15:51:20|11791.08|11791.08|11791.08|11791.08|11791.23|11791.23|11791.08|11791.08|0
1607529090000|2020-12-09 15:51:30|11791.18|11791.18|11791.33|11791.33|11791.33|11791.33|11791.18|11791.18|0
1607529100000|2020-12-09 15:51:40|11791.56|11791.56|11791.39|11791.39|11791.56|11791.56|11791.39|11791.39|0
1607529110000|2020-12-09 15:51:50|11791.68|11791.68|11792.28|11792.28|11792.28|11792.28|11791.68|11791.68|0
1607529120000|2020-12-09 15:52:00|11792.09|11792.09|11792.61|11792.61|11792.61|11792.61|11792.09|11792.09|0
1607529130000|2020-12-09 15:52:10|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|0
1607529140000|2020-12-09 15:52:20|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|0
1607529150000|2020-12-09 15:52:30|11793.44|11793.44|11792.67|11792.67|11793.44|11793.44|11792.67|11792.67|0
1607529160000|2020-12-09 15:52:40|11792.04|11792.04|11790.38|11790.38|11792.29|11792.29|11790.38|11790.38|0
1607529170000|2020-12-09 15:52:50|11790.55|11790.55|11790.48|11790.48|11790.55|11790.55|11790.19|11790.19|0
1607529180000|2020-12-09 15:53:00|11790.6|11790.6|11791|11791|11791.07|11791.07|11790.6|11790.6|0
1607529190000|2020-12-09 15:53:10|11790.38|11790.38|11789.13|11789.13|11790.38|11790.38|11789.13|11789.13|0
1607529200000|2020-12-09 15:53:20|11788.79|11788.79|11788.76|11788.76|11788.88|11788.88|11788.45|11788.45|0
1607529210000|2020-12-09 15:53:30|11788.99|11788.99|11788.17|11788.17|11788.99|11788.99|11788.17|11788.17|0
1607529220000|2020-12-09 15:53:40|11788.24|11788.24|11788.07|11788.07|11788.24|11788.24|11788.07|11788.07|0
1607529230000|2020-12-09 15:53:50|11787.83|11787.83|11787.64|11787.64|11787.83|11787.83|11787.64|11787.64|0
1607529240000|2020-12-09 15:54:00|11786.82|11786.82|11787.06|11787.06|11787.29|11787.29|11786.58|11786.58|0
1607529250000|2020-12-09 15:54:10|11786.76|11786.76|11786.4|11786.4|11786.76|11786.76|11786.4|11786.4|0
1607529260000|2020-12-09 15:54:20|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|11786.59|0
1607529270000|2020-12-09 15:54:30|11788.24|11788.24|11788.24|11788.24|11788.24|11788.24|11788.24|11788.24|0
1607529280000|2020-12-09 15:54:40|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|11788.01|0
1607529300000|2020-12-09 15:55:00|11788.63|11788.63|11789.49|11789.49|11789.49|11789.49|11788.63|11788.63|0
1607529310000|2020-12-09 15:55:10|11789.37|11789.37|11789.96|11789.96|11789.96|11789.96|11789.22|11789.22|0
1607529330000|2020-12-09 15:55:30|11790.05|11790.05|11790.99|11790.99|11791.23|11791.23|11790.05|11790.05|0
1607529340000|2020-12-09 15:55:40|11791.69|11791.69|11792.79|11792.79|11793.02|11793.02|11791.69|11791.69|0
1607529350000|2020-12-09 15:55:50|11793.13|11793.13|11793.12|11793.12|11793.78|11793.78|11793.12|11793.12|0
1607529360000|2020-12-09 15:56:00|11793|11793|11793|11793|11793|11793|11793|11793|0
1607529370000|2020-12-09 15:56:10|11793.34|11793.34|11793.22|11793.22|11793.34|11793.34|11793.22|11793.22|0
1607529380000|2020-12-09 15:56:20|11793.39|11793.39|11792.94|11792.94|11793.97|11793.97|11792.81|11792.81|0
1607529390000|2020-12-09 15:56:30|11792.12|11792.12|11790.47|11790.47|11792.12|11792.12|11790.47|11790.47|0
1607529400000|2020-12-09 15:56:40|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|0
1607529410000|2020-12-09 15:56:50|11790.35|11790.35|11789.6|11789.6|11790.95|11790.95|11789.6|11789.6|0
1607529420000|2020-12-09 15:57:00|11790.42|11790.42|11790.59|11790.59|11790.59|11790.59|11790.42|11790.42|0
1607529430000|2020-12-09 15:57:10|11791.41|11791.41|11790.97|11790.97|11791.41|11791.41|11790.97|11790.97|0
1607529440000|2020-12-09 15:57:20|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|0
1607529450000|2020-12-09 15:57:30|11790.08|11790.08|11789.69|11789.69|11790.42|11790.42|11789.59|11789.59|0
1607529460000|2020-12-09 15:57:40|11789.49|11789.49|11789.49|11789.49|11789.49|11789.49|11789.49|11789.49|0
1607529470000|2020-12-09 15:57:50|11789.42|11789.42|11789.42|11789.42|11789.42|11789.42|11789.42|11789.42|0
1607529480000|2020-12-09 15:58:00|11789.66|11789.66|11790.71|11790.71|11790.71|11790.71|11789.66|11789.66|0
1607529490000|2020-12-09 15:58:10|11790.62|11790.62|11792.04|11792.04|11792.04|11792.04|11790.62|11790.62|0
1607529500000|2020-12-09 15:58:20|11791.7|11791.7|11791.46|11791.46|11791.7|11791.7|11790.88|11790.88|0
1607529510000|2020-12-09 15:58:30|11791.33|11791.33|11791.49|11791.49|11791.56|11791.56|11791.33|11791.33|0
1607529520000|2020-12-09 15:58:40|11791.69|11791.69|11791.86|11791.86|11791.86|11791.86|11791.69|11791.69|0
1607529530000|2020-12-09 15:58:50|11791.04|11791.04|11791.27|11791.27|11791.27|11791.27|11791.04|11791.04|0
1607529540000|2020-12-09 15:59:00|11791.56|11791.56|11791.81|11791.81|11791.9|11791.9|11791.56|11791.56|0
1607529550000|2020-12-09 15:59:10|11791.64|11791.64|11791.66|11791.66|11791.66|11791.66|11791.47|11791.47|0
1607529560000|2020-12-09 15:59:20|11791.72|11791.72|11791.59|11791.59|11791.72|11791.72|11791.59|11791.59|0
1607529570000|2020-12-09 15:59:30|11791.46|11791.46|11791.29|11791.29|11791.46|11791.46|11791.29|11791.29|0
1607529580000|2020-12-09 15:59:40|11790.93|11790.93|11791.05|11791.05|11791.05|11791.05|11790.93|11790.93|0
1607529590000|2020-12-09 15:59:50|11791.87|11791.87|11791.49|11791.49|11791.87|11791.87|11791.49|11791.49|0
1607529600000|2020-12-09 16:00:00|11791.58|11791.58|11792.24|11792.24|11792.24|11792.24|11791.58|11791.58|0
1607529610000|2020-12-09 16:00:10|11792.07|11792.07|11791.39|11791.39|11792.07|11792.07|11791.39|11791.39|0
1607529620000|2020-12-09 16:00:20|11791.3|11791.3|11789.46|11789.46|11791.3|11791.3|11789.36|11789.36|0
1607529630000|2020-12-09 16:00:30|11788.63|11788.63|11788.44|11788.44|11788.78|11788.78|11787.81|11787.81|0
1607529640000|2020-12-09 16:00:40|11788.25|11788.25|11787.72|11787.72|11788.42|11788.42|11787.72|11787.72|0
1607529650000|2020-12-09 16:00:50|11787.96|11787.96|11788.78|11788.78|11788.78|11788.78|11787.96|11787.96|0
1607529660000|2020-12-09 16:01:00|11789.54|11789.54|11790.14|11790.14|11790.14|11790.14|11789.54|11789.54|0
1607529670000|2020-12-09 16:01:10|11790.96|11790.96|11791.03|11791.03|11791.03|11791.03|11790.96|11790.96|0
1607529680000|2020-12-09 16:01:20|11791.37|11791.37|11791.98|11791.98|11792.05|11792.05|11791.25|11791.25|0
1607529690000|2020-12-09 16:01:30|11791.91|11791.91|11791.09|11791.09|11791.91|11791.91|11791.09|11791.09|0
1607529700000|2020-12-09 16:01:40|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|0
1607529710000|2020-12-09 16:01:50|11791.3|11791.3|11790.89|11790.89|11791.53|11791.53|11790.84|11790.84|0
1607529720000|2020-12-09 16:02:00|11790.75|11790.75|11791.4|11791.4|11791.57|11791.57|11790.75|11790.75|0
1607529730000|2020-12-09 16:02:10|11791.3|11791.3|11790.67|11790.67|11791.3|11791.3|11790.67|11790.67|0
1607529750000|2020-12-09 16:02:30|11790.38|11790.38|11789.19|11789.19|11790.38|11790.38|11789.19|11789.19|0
1607529760000|2020-12-09 16:02:40|11788.81|11788.81|11787.99|11787.99|11788.81|11788.81|11787.99|11787.99|0
1607529780000|2020-12-09 16:03:00|11787.17|11787.17|11785.42|11785.42|11787.17|11787.17|11785.42|11785.42|0
1607529790000|2020-12-09 16:03:10|11784.91|11784.91|11783.23|11783.23|11784.94|11784.94|11783.23|11783.23|0
1607529800000|2020-12-09 16:03:20|11783.13|11783.13|11781.46|11781.46|11783.13|11783.13|11781.46|11781.46|0
1607529810000|2020-12-09 16:03:30|11781.31|11781.31|11781.16|11781.16|11781.4|11781.4|11781.16|11781.16|0
1607529820000|2020-12-09 16:03:40|11780.34|11780.34|11778.95|11778.95|11780.34|11780.34|11778.95|11778.95|0
1607529830000|2020-12-09 16:03:50|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|0
1607529840000|2020-12-09 16:04:00|11778.32|11778.32|11778.32|11778.32|11778.32|11778.32|11778.32|11778.32|0
1607529850000|2020-12-09 16:04:10|11778.79|11778.79|11779.34|11779.34|11779.71|11779.71|11778.79|11778.79|0
1607529860000|2020-12-09 16:04:20|11779.44|11779.44|11779.04|11779.04|11779.44|11779.44|11779.04|11779.04|0
1607529870000|2020-12-09 16:04:30|11778.92|11778.92|11778.33|11778.33|11778.92|11778.92|11777.51|11777.51|0
1607529880000|2020-12-09 16:04:40|11777.51|11777.51|11777.74|11777.74|11777.74|11777.74|11777.39|11777.39|0
1607529890000|2020-12-09 16:04:50|11777.57|11777.57|11777.74|11777.74|11778.19|11778.19|11777.57|11777.57|0
1607529900000|2020-12-09 16:05:00|11777.62|11777.62|11778.95|11778.95|11778.95|11778.95|11777.62|11777.62|0
1607529910000|2020-12-09 16:05:10|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|11778.8|0
1607529920000|2020-12-09 16:05:20|11778.66|11778.66|11779.47|11779.47|11779.61|11779.61|11778.66|11778.66|0
1607529930000|2020-12-09 16:05:30|11779.35|11779.35|11777.2|11777.2|11779.54|11779.54|11777.16|11777.16|0
1607529940000|2020-12-09 16:05:40|11776.38|11776.38|11776.13|11776.13|11776.38|11776.38|11776.13|11776.13|0
1607529950000|2020-12-09 16:05:50|11776.03|11776.03|11776.15|11776.15|11776.15|11776.15|11776.03|11776.03|0
1607529960000|2020-12-09 16:06:00|11776.35|11776.35|11777.13|11777.13|11777.13|11777.13|11776.11|11776.11|0
1607529970000|2020-12-09 16:06:10|11777|11777|11775.15|11775.15|11777|11777|11775.15|11775.15|0
1607529980000|2020-12-09 16:06:20|11774.91|11774.91|11774.49|11774.49|11774.91|11774.91|11774.49|11774.49|0
1607529990000|2020-12-09 16:06:30|11774.83|11774.83|11775.6|11775.6|11775.6|11775.6|11774.83|11774.83|0
1607530000000|2020-12-09 16:06:40|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|0
1607530010000|2020-12-09 16:06:50|11775.23|11775.23|11775.75|11775.75|11775.75|11775.75|11774.73|11774.73|0
1607530020000|2020-12-09 16:07:00|11775.87|11775.87|11776.77|11776.77|11777.11|11777.11|11775.87|11775.87|0
1607530030000|2020-12-09 16:07:10|11776.59|11776.59|11776.59|11776.59|11776.59|11776.59|11776.59|11776.59|0
1607530040000|2020-12-09 16:07:20|11777.41|11777.41|11778.03|11778.03|11778.03|11778.03|11777.41|11777.41|0
1607530050000|2020-12-09 16:07:30|11778.95|11778.95|11780.39|11780.39|11780.39|11780.39|11778.95|11778.95|0
1607530060000|2020-12-09 16:07:40|11780.75|11780.75|11780.75|11780.75|11780.75|11780.75|11780.75|11780.75|0
1607530070000|2020-12-09 16:07:50|11781.09|11781.09|11780.27|11780.27|11781.09|11781.09|11780.27|11780.27|0
1607530080000|2020-12-09 16:08:00|11780.44|11780.44|11780.78|11780.78|11780.78|11780.78|11780.44|11780.44|0
1607530090000|2020-12-09 16:08:10|11781.07|11781.07|11780.9|11780.9|11781.07|11781.07|11780.9|11780.9|0
1607530100000|2020-12-09 16:08:20|11780.73|11780.73|11780.48|11780.48|11780.73|11780.73|11780.39|11780.39|0
1607530110000|2020-12-09 16:08:30|11780.71|11780.71|11781.09|11781.09|11781.18|11781.18|11780.71|11780.71|0
1607530130000|2020-12-09 16:08:50|11780.73|11780.73|11779.15|11779.15|11780.73|11780.73|11779.15|11779.15|0
1607530140000|2020-12-09 16:09:00|11779.28|11779.28|11779|11779|11779.28|11779.28|11778.87|11778.87|0
1607530150000|2020-12-09 16:09:10|11778.3|11778.3|11778.77|11778.77|11778.77|11778.77|11778.3|11778.3|0
1607530160000|2020-12-09 16:09:20|11778.68|11778.68|11778.68|11778.68|11778.68|11778.68|11778.45|11778.45|0
1607530170000|2020-12-09 16:09:30|11778.49|11778.49|11778.01|11778.01|11778.55|11778.55|11778.01|11778.01|0
1607530190000|2020-12-09 16:09:50|11778.35|11778.35|11777.87|11777.87|11778.69|11778.69|11777.87|11777.87|0
1607530200000|2020-12-09 16:10:00|11778.04|11778.04|11778.11|11778.11|11778.11|11778.11|11778.04|11778.04|0
1607530210000|2020-12-09 16:10:10|11778.2|11778.2|11777.32|11777.32|11778.2|11778.2|11777.32|11777.32|0
1607530220000|2020-12-09 16:10:20|11777.15|11777.15|11776.26|11776.26|11777.15|11777.15|11776.26|11776.26|0
1607530230000|2020-12-09 16:10:30|11776.45|11776.45|11776.45|11776.45|11776.45|11776.45|11776.45|11776.45|0
1607530240000|2020-12-09 16:10:40|11777.13|11777.13|11777.95|11777.95|11778.19|11778.19|11777.13|11777.13|0
1607530250000|2020-12-09 16:10:50|11778.13|11778.13|11779.62|11779.62|11779.62|11779.62|11778.13|11778.13|0
1607530260000|2020-12-09 16:11:00|11779.79|11779.79|11780.49|11780.49|11780.49|11780.49|11779.79|11779.79|0
1607530270000|2020-12-09 16:11:10|11780.78|11780.78|11780.4|11780.4|11780.78|11780.78|11780.4|11780.4|0
1607530280000|2020-12-09 16:11:20|11780.23|11780.23|11781.08|11781.08|11781.21|11781.21|11780.23|11780.23|0
1607530290000|2020-12-09 16:11:30|11781.18|11781.18|11781.37|11781.37|11781.37|11781.37|11781.18|11781.18|0
1607530300000|2020-12-09 16:11:40|11781.71|11781.71|11781.71|11781.71|11781.71|11781.71|11781.71|11781.71|0
1607530320000|2020-12-09 16:12:00|11782.09|11782.09|11782.72|11782.72|11782.72|11782.72|11782.09|11782.09|0
1607530330000|2020-12-09 16:12:10|11782.53|11782.53|11783.33|11783.33|11783.52|11783.52|11782.53|11782.53|0
1607530340000|2020-12-09 16:12:20|11783.24|11783.24|11783.95|11783.95|11784.48|11784.48|11783.19|11783.19|0
1607530350000|2020-12-09 16:12:30|11784.21|11784.21|11784.41|11784.41|11784.41|11784.41|11784.04|11784.04|0
1607530360000|2020-12-09 16:12:40|11784.68|11784.68|11784.85|11784.85|11784.85|11784.85|11784.68|11784.68|0
1607530380000|2020-12-09 16:13:00|11784.94|11784.94|11785.22|11785.22|11785.22|11785.22|11784.94|11784.94|0
1607530390000|2020-12-09 16:13:10|11784.39|11784.39|11783.96|11783.96|11785.01|11785.01|11783.96|11783.96|0
1607530400000|2020-12-09 16:13:20|11783.76|11783.76|11782.65|11782.65|11783.76|11783.76|11782.65|11782.65|0
1607530410000|2020-12-09 16:13:30|11782.58|11782.58|11782.43|11782.43|11782.58|11782.58|11782.43|11782.43|0
1607530420000|2020-12-09 16:13:40|11782.62|11782.62|11782.45|11782.45|11782.62|11782.62|11782.45|11782.45|0
1607530430000|2020-12-09 16:13:50|11782.28|11782.28|11782.69|11782.69|11783.08|11783.08|11782.28|11782.28|0
1607530440000|2020-12-09 16:14:00|11782.78|11782.78|11782.69|11782.69|11782.78|11782.78|11782.69|11782.69|0
1607530450000|2020-12-09 16:14:10|11782.57|11782.57|11783.04|11783.04|11783.04|11783.04|11782.21|11782.21|0
1607530460000|2020-12-09 16:14:20|11783.33|11783.33|11783.33|11783.33|11783.33|11783.33|11783.33|11783.33|0
1607530470000|2020-12-09 16:14:30|11783.09|11783.09|11783.04|11783.04|11783.24|11783.24|11782.86|11782.86|0
1607530480000|2020-12-09 16:14:40|11782.81|11782.81|11781.57|11781.57|11782.81|11782.81|11781.57|11781.57|0
1607530490000|2020-12-09 16:14:50|11781.47|11781.47|11781.53|11781.53|11781.53|11781.53|11781.24|11781.24|0
1607530500000|2020-12-09 16:15:00|11781.39|11781.39|11781.13|11781.13|11781.48|11781.48|11781.01|11781.01|0
1607530510000|2020-12-09 16:15:10|11781.01|11781.01|11781.64|11781.64|11781.82|11781.82|11781.01|11781.01|0
1607530520000|2020-12-09 16:15:20|11782.47|11782.47|11782.81|11782.81|11782.81|11782.81|11782.47|11782.47|0
1607530530000|2020-12-09 16:15:30|11783|11783|11782.34|11782.34|11783.19|11783.19|11782.34|11782.34|0
1607530540000|2020-12-09 16:15:40|11782.72|11782.72|11783.16|11783.16|11783.36|11783.36|11782.55|11782.55|0
1607530550000|2020-12-09 16:15:50|11783.45|11783.45|11782.06|11782.06|11783.65|11783.65|11782.06|11782.06|0
1607530560000|2020-12-09 16:16:00|11781.86|11781.86|11782.88|11782.88|11782.88|11782.88|11781.83|11781.83|0
1607530570000|2020-12-09 16:16:10|11782.49|11782.49|11782.64|11782.64|11782.64|11782.64|11782.49|11782.49|0
1607530580000|2020-12-09 16:16:20|11782.81|11782.81|11782.62|11782.62|11782.93|11782.93|11782.62|11782.62|0
1607530590000|2020-12-09 16:16:30|11782.26|11782.26|11781.9|11781.9|11782.26|11782.26|11781.9|11781.9|0
1607530600000|2020-12-09 16:16:40|11781.53|11781.53|11781.18|11781.18|11781.86|11781.86|11781.18|11781.18|0
1607530610000|2020-12-09 16:16:50|11780.89|11780.89|11780.35|11780.35|11780.89|11780.89|11780.35|11780.35|0
1607530620000|2020-12-09 16:17:00|11779.73|11779.73|11780.41|11780.41|11780.55|11780.55|11778.91|11778.91|0
1607530630000|2020-12-09 16:17:10|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|11780.6|0
1607530640000|2020-12-09 16:17:20|11780.49|11780.49|11779.95|11779.95|11780.49|11780.49|11779.95|11779.95|0
1607530650000|2020-12-09 16:17:30|11780.63|11780.63|11780.73|11780.73|11780.73|11780.73|11780.54|11780.54|0
1607530660000|2020-12-09 16:17:40|11780.97|11780.97|11780.97|11780.97|11781.44|11781.44|11780.97|11780.97|0
1607530670000|2020-12-09 16:17:50|11781.04|11781.04|11782.47|11782.47|11782.65|11782.65|11780.97|11780.97|0
1607530680000|2020-12-09 16:18:00|11784.11|11784.11|11780.76|11780.76|11784.11|11784.11|11780.76|11780.76|0
1607530690000|2020-12-09 16:18:10|11780.83|11780.83|11780.36|11780.36|11780.89|11780.89|11780.29|11780.29|0
1607530700000|2020-12-09 16:18:20|11780.45|11780.45|11780.68|11780.68|11780.81|11780.81|11780.45|11780.45|0
1607530710000|2020-12-09 16:18:30|11780.54|11780.54|11782.42|11782.42|11782.42|11782.42|11780.54|11780.54|0
1607530720000|2020-12-09 16:18:40|11782.15|11782.15|11782.62|11782.62|11782.62|11782.62|11782.15|11782.15|0
1607530730000|2020-12-09 16:18:50|11782.45|11782.45|11782.87|11782.87|11782.87|11782.87|11782.3|11782.3|0
1607530740000|2020-12-09 16:19:00|11783.21|11783.21|11782.82|11782.82|11783.21|11783.21|11782.82|11782.82|0
1607530750000|2020-12-09 16:19:10|11783.01|11783.01|11783.11|11783.11|11783.11|11783.11|11782.91|11782.91|0
1607530760000|2020-12-09 16:19:20|11783.93|11783.93|11783.93|11783.93|11783.93|11783.93|11783.93|11783.93|0
1607530770000|2020-12-09 16:19:30|11783.7|11783.7|11782.2|11782.2|11783.7|11783.7|11782.2|11782.2|0
1607530780000|2020-12-09 16:19:40|11782.13|11782.13|11780.88|11780.88|11782.13|11782.13|11780.88|11780.88|0
1607530790000|2020-12-09 16:19:50|11780.41|11780.41|11779.09|11779.09|11780.41|11780.41|11779.09|11779.09|0
1607530800000|2020-12-09 16:20:00|11778.96|11778.96|11778.47|11778.47|11779.09|11779.09|11778.47|11778.47|0
1607530810000|2020-12-09 16:20:10|11778.71|11778.71|11779.94|11779.94|11779.94|11779.94|11778.62|11778.62|0
1607530820000|2020-12-09 16:20:20|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|11779.88|0
1607530830000|2020-12-09 16:20:30|11780.05|11780.05|11780.42|11780.42|11780.52|11780.52|11779.88|11779.88|0
1607530840000|2020-12-09 16:20:40|11780.24|11780.24|11778.45|11778.45|11780.24|11780.24|11778.45|11778.45|0
1607530850000|2020-12-09 16:20:50|11778.83|11778.83|11779.34|11779.34|11779.46|11779.46|11778.83|11778.83|0
1607530860000|2020-12-09 16:21:00|11779.14|11779.14|11779.09|11779.09|11779.66|11779.66|11778.84|11778.84|0
1607530870000|2020-12-09 16:21:10|11778.72|11778.72|11778.6|11778.6|11778.72|11778.72|11778.25|11778.25|0
1607530880000|2020-12-09 16:21:20|11778.53|11778.53|11777.63|11777.63|11778.65|11778.65|11777.63|11777.63|0
1607530890000|2020-12-09 16:21:30|11777.53|11777.53|11777.68|11777.68|11777.99|11777.99|11777.53|11777.53|0
1607530900000|2020-12-09 16:21:40|11778.05|11778.05|11777.98|11777.98|11778.19|11778.19|11777.9|11777.9|0
1607530910000|2020-12-09 16:21:50|11778.81|11778.81|11779.89|11779.89|11779.89|11779.89|11778.81|11778.81|0
1607530920000|2020-12-09 16:22:00|11780.12|11780.12|11778.79|11778.79|11780.12|11780.12|11778.79|11778.79|0
1607530930000|2020-12-09 16:22:10|11778.45|11778.45|11779.36|11779.36|11779.36|11779.36|11778.44|11778.44|0
1607530940000|2020-12-09 16:22:20|11779.74|11779.74|11780.19|11780.19|11780.19|11780.19|11779.74|11779.74|0
1607530950000|2020-12-09 16:22:30|11780.29|11780.29|11780.51|11780.51|11780.51|11780.51|11780.29|11780.29|0
1607530960000|2020-12-09 16:22:40|11780.58|11780.58|11783.05|11783.05|11783.05|11783.05|11780.58|11780.58|0
1607530970000|2020-12-09 16:22:50|11782.82|11782.82|11781.41|11781.41|11782.82|11782.82|11781.41|11781.41|0
1607530980000|2020-12-09 16:23:00|11781.75|11781.75|11781.94|11781.94|11781.94|11781.94|11781.58|11781.58|0
1607530990000|2020-12-09 16:23:10|11782.23|11782.23|11783.12|11783.12|11783.19|11783.19|11782.23|11782.23|0
1607531000000|2020-12-09 16:23:20|11782.85|11782.85|11782.23|11782.23|11782.85|11782.85|11782.23|11782.23|0
1607531010000|2020-12-09 16:23:30|11782.08|11782.08|11781.88|11781.88|11782.08|11782.08|11781.79|11781.79|0
1607531020000|2020-12-09 16:23:40|11781.7|11781.7|11782.29|11782.29|11782.29|11782.29|11781.7|11781.7|0
1607531030000|2020-12-09 16:23:50|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|0
1607531040000|2020-12-09 16:24:00|11782.74|11782.74|11783.72|11783.72|11783.72|11783.72|11782.55|11782.55|0
1607531050000|2020-12-09 16:24:10|11784.01|11784.01|11784.4|11784.4|11784.4|11784.4|11784.01|11784.01|0
1607531060000|2020-12-09 16:24:20|11784.57|11784.57|11786.48|11786.48|11786.48|11786.48|11784.57|11784.57|0
1607531070000|2020-12-09 16:24:30|11786.68|11786.68|11787.51|11787.51|11787.81|11787.81|11786.16|11786.16|0
1607531080000|2020-12-09 16:24:40|11787.37|11787.37|11787.49|11787.49|11787.49|11787.49|11787.37|11787.37|0
1607531090000|2020-12-09 16:24:50|11787.61|11787.61|11788.64|11788.64|11788.81|11788.81|11787.46|11787.46|0
1607531100000|2020-12-09 16:25:00|11788.35|11788.35|11788.72|11788.72|11788.72|11788.72|11788.35|11788.35|0
1607531110000|2020-12-09 16:25:10|11788.34|11788.34|11791.51|11791.51|11791.52|11791.52|11788.34|11788.34|0
1607531120000|2020-12-09 16:25:20|11792.09|11792.09|11791.59|11791.59|11792.09|11792.09|11791.14|11791.14|0
1607531130000|2020-12-09 16:25:30|11790.6|11790.6|11789.04|11789.04|11790.6|11790.6|11789.04|11789.04|0
1607531140000|2020-12-09 16:25:40|11789.19|11789.19|11788.42|11788.42|11789.19|11789.19|11788.42|11788.42|0
1607531150000|2020-12-09 16:25:50|11788.23|11788.23|11788.21|11788.21|11788.36|11788.36|11788.21|11788.21|0
1607531160000|2020-12-09 16:26:00|11788.12|11788.12|11789.77|11789.77|11789.77|11789.77|11788.12|11788.12|0
1607531170000|2020-12-09 16:26:10|11789.94|11789.94|11789.94|11789.94|11789.94|11789.94|11789.94|11789.94|0
1607531180000|2020-12-09 16:26:20|11790.06|11790.06|11789.01|11789.01|11791|11791|11788.53|11788.53|0
1607531190000|2020-12-09 16:26:30|11789.18|11789.18|11788.81|11788.81|11789.64|11789.64|11788.81|11788.81|0
1607531200000|2020-12-09 16:26:40|11788.93|11788.93|11788.58|11788.58|11788.93|11788.93|11787.96|11787.96|0
1607531210000|2020-12-09 16:26:50|11788.69|11788.69|11788.24|11788.24|11788.69|11788.69|11788.07|11788.07|0
1607531220000|2020-12-09 16:27:00|11787.95|11787.95|11788.18|11788.18|11788.35|11788.35|11787.95|11787.95|0
1607531230000|2020-12-09 16:27:10|11787.36|11787.36|11787.36|11787.36|11787.36|11787.36|11787.36|11787.36|0
1607531250000|2020-12-09 16:27:30|11787.43|11787.43|11787.7|11787.7|11787.91|11787.91|11787.43|11787.43|0
1607531260000|2020-12-09 16:27:40|11787.99|11787.99|11788.15|11788.15|11788.22|11788.22|11787.86|11787.86|0
1607531270000|2020-12-09 16:27:50|11787.53|11787.53|11787.09|11787.09|11787.53|11787.53|11787.02|11787.02|0
1607531280000|2020-12-09 16:28:00|11787.37|11787.37|11785.71|11785.71|11787.37|11787.37|11785.71|11785.71|0
1607531290000|2020-12-09 16:28:10|11785.64|11785.64|11785.64|11785.64|11785.71|11785.71|11785.64|11785.64|0
1607531300000|2020-12-09 16:28:20|11785.51|11785.51|11785.74|11785.74|11786.36|11786.36|11785.51|11785.51|0
1607531310000|2020-12-09 16:28:30|11785.91|11785.91|11785.06|11785.06|11786.26|11786.26|11784.92|11784.92|0
1607531320000|2020-12-09 16:28:40|11784.89|11784.89|11785.14|11785.14|11785.24|11785.24|11784.75|11784.75|0
1607531330000|2020-12-09 16:28:50|11785.43|11785.43|11784.94|11784.94|11785.46|11785.46|11784.84|11784.84|0
1607531340000|2020-12-09 16:29:00|11785.16|11785.16|11784.18|11784.18|11785.17|11785.17|11783.36|11783.36|0
1607531350000|2020-12-09 16:29:10|11783.8|11783.8|11781.08|11781.08|11783.8|11783.8|11781.08|11781.08|0
1607531360000|2020-12-09 16:29:20|11780.46|11780.46|11781.16|11781.16|11781.3|11781.3|11780.46|11780.46|0
1607531370000|2020-12-09 16:29:30|11780.86|11780.86|11781.57|11781.57|11781.67|11781.67|11778.75|11778.75|0
1607531380000|2020-12-09 16:29:40|11781.88|11781.88|11780.98|11780.98|11781.89|11781.89|11779.95|11779.95|0
1607531390000|2020-12-09 16:29:50|11780.84|11780.84|11781.55|11781.55|11781.72|11781.72|11780.34|11780.34|0
1607588100000|2020-12-10 08:15:00|11764|11764|11766.02|11766.02|11766.02|11766.02|11764|11764|0
1607588110000|2020-12-10 08:15:10|11766.54|11766.54|11768.01|11768.01|11768.01|11768.01|11766.54|11766.54|0
1607588120000|2020-12-10 08:15:20|11768.25|11768.25|11767.92|11767.92|11768.74|11768.74|11767.92|11767.92|0
1607588130000|2020-12-10 08:15:30|11767.74|11767.74|11767.36|11767.36|11767.84|11767.84|11767.36|11767.36|0
1607588140000|2020-12-10 08:15:40|11767.93|11767.93|11767.93|11767.93|11767.93|11767.93|11767.93|11767.93|0
1607588150000|2020-12-10 08:15:50|11766.35|11766.35|11766.35|11766.35|11766.35|11766.35|11766.35|11766.35|0
1607588160000|2020-12-10 08:16:00|11770.46|11770.46|11768.84|11768.84|11770.46|11770.46|11768.84|11768.84|0
1607588170000|2020-12-10 08:16:10|11768.66|11768.66|11768.66|11768.66|11768.66|11768.66|11768.66|11768.66|0
1607588180000|2020-12-10 08:16:20|11769|11769|11768.68|11768.68|11769.07|11769.07|11768.68|11768.68|0
1607588190000|2020-12-10 08:16:30|11768.58|11768.58|11769.73|11769.73|11769.73|11769.73|11768.09|11768.09|0
1607588200000|2020-12-10 08:16:40|11771.38|11771.38|11772.2|11772.2|11772.2|11772.2|11771.38|11771.38|0
1607588210000|2020-12-10 08:16:50|11772.54|11772.54|11771.72|11771.72|11772.54|11772.54|11771.72|11771.72|0
1607588220000|2020-12-10 08:17:00|11772.23|11772.23|11772.36|11772.36|11773.1|11773.1|11770.49|11770.49|0
1607588230000|2020-12-10 08:17:10|11772.16|11772.16|11774.2|11774.2|11774.2|11774.2|11772.16|11772.16|0
1607588240000|2020-12-10 08:17:20|11773.31|11773.31|11773.61|11773.61|11773.61|11773.61|11773.31|11773.31|0
1607588260000|2020-12-10 08:17:40|11773.9|11773.9|11776.76|11776.76|11776.76|11776.76|11773.32|11773.32|0
1607588270000|2020-12-10 08:17:50|11776.53|11776.53|11775.2|11775.2|11777.47|11777.47|11774.58|11774.58|0
1607588280000|2020-12-10 08:18:00|11774.62|11774.62|11775.27|11775.27|11775.4|11775.4|11774.04|11774.04|0
1607588290000|2020-12-10 08:18:10|11775.44|11775.44|11776.01|11776.01|11776.01|11776.01|11775.29|11775.29|0
1607588300000|2020-12-10 08:18:20|11776.38|11776.38|11775.7|11775.7|11776.38|11776.38|11775.7|11775.7|0
1607588310000|2020-12-10 08:18:30|11776.32|11776.32|11777.97|11777.97|11777.97|11777.97|11776.32|11776.32|0
1607588320000|2020-12-10 08:18:40|11779.61|11779.61|11779.45|11779.45|11779.9|11779.9|11779.45|11779.45|0
1607588330000|2020-12-10 08:18:50|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|0
1607588350000|2020-12-10 08:19:10|11778.27|11778.27|11777.1|11777.1|11778.27|11778.27|11777.1|11777.1|0
1607588360000|2020-12-10 08:19:20|11776.48|11776.48|11776.82|11776.82|11776.82|11776.82|11776.48|11776.48|0
1607588370000|2020-12-10 08:19:30|11775.17|11775.17|11775.7|11775.7|11775.7|11775.7|11774.87|11774.87|0
1607588380000|2020-12-10 08:19:40|11775.41|11775.41|11776|11776|11776.29|11776.29|11775.04|11775.04|0
1607588390000|2020-12-10 08:19:50|11775.71|11775.71|11775.13|11775.13|11775.71|11775.71|11775.13|11775.13|0
1607588400000|2020-12-10 08:20:00|11776.37|11776.37|11776.99|11776.99|11776.99|11776.99|11776.37|11776.37|0
1607588410000|2020-12-10 08:20:10|11776.48|11776.48|11773.72|11773.72|11776.48|11776.48|11772.08|11772.08|0
1607588420000|2020-12-10 08:20:20|11775.37|11775.37|11775.37|11775.37|11775.37|11775.37|11775.37|11775.37|0
1607588430000|2020-12-10 08:20:30|11774.75|11774.75|11772.5|11772.5|11776.61|11776.61|11772.5|11772.5|0
1607588440000|2020-12-10 08:20:40|11771.67|11771.67|11771.16|11771.16|11771.67|11771.67|11771.16|11771.16|0
1607588460000|2020-12-10 08:21:00|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|0
1607588470000|2020-12-10 08:21:10|11770.74|11770.74|11771.85|11771.85|11771.85|11771.85|11770.74|11770.74|0
1607588480000|2020-12-10 08:21:20|11772.42|11772.42|11776.09|11776.09|11776.09|11776.09|11772.42|11772.42|0
1607588490000|2020-12-10 08:21:30|11776.47|11776.47|11774.55|11774.55|11776.47|11776.47|11774.55|11774.55|0
1607588510000|2020-12-10 08:21:50|11775.02|11775.02|11774.72|11774.72|11775.02|11775.02|11773.97|11773.97|0
1607588520000|2020-12-10 08:22:00|11775.35|11775.35|11773.99|11773.99|11775.35|11775.35|11773.7|11773.7|0
1607588530000|2020-12-10 08:22:10|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|0
1607588540000|2020-12-10 08:22:20|11775.11|11775.11|11775.72|11775.72|11775.72|11775.72|11775.11|11775.11|0
1607588550000|2020-12-10 08:22:30|11776.06|11776.06|11776.25|11776.25|11776.25|11776.25|11776.06|11776.06|0
1607588570000|2020-12-10 08:22:50|11777.5|11777.5|11778.12|11778.12|11778.12|11778.12|11777.5|11777.5|0
1607588580000|2020-12-10 08:23:00|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|0
1607588590000|2020-12-10 08:23:10|11778.86|11778.86|11778.29|11778.29|11778.97|11778.97|11778.29|11778.29|0
1607588600000|2020-12-10 08:23:20|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|11777.44|0
1607588620000|2020-12-10 08:23:40|11778.26|11778.26|11778.78|11778.78|11778.97|11778.97|11778.26|11778.26|0
1607588640000|2020-12-10 08:24:00|11778.68|11778.68|11778.97|11778.97|11778.97|11778.97|11778.68|11778.68|0
1607588650000|2020-12-10 08:24:10|11778.68|11778.68|11779.2|11779.2|11779.2|11779.2|11778.58|11778.58|0
1607588660000|2020-12-10 08:24:20|11779.83|11779.83|11780.33|11780.33|11780.33|11780.33|11779.71|11779.71|0
1607588670000|2020-12-10 08:24:30|11780.62|11780.62|11777.9|11777.9|11780.62|11780.62|11777.9|11777.9|0
1607588680000|2020-12-10 08:24:40|11777.07|11777.07|11774.94|11774.94|11777.07|11777.07|11774.77|11774.77|0
1607588690000|2020-12-10 08:24:50|11775.45|11775.45|11775.28|11775.28|11775.45|11775.45|11775.28|11775.28|0
1607588700000|2020-12-10 08:25:00|11776.1|11776.1|11772.69|11772.69|11776.1|11776.1|11772.69|11772.69|0
1607588710000|2020-12-10 08:25:10|11773.63|11773.63|11772.93|11772.93|11773.63|11773.63|11772.93|11772.93|0
1607588720000|2020-12-10 08:25:20|11772.22|11772.22|11772.22|11772.22|11772.22|11772.22|11772.22|11772.22|0
1607588730000|2020-12-10 08:25:30|11771.98|11771.98|11767.33|11767.33|11771.98|11771.98|11767.33|11767.33|0
1607588750000|2020-12-10 08:25:50|11768.98|11768.98|11768.37|11768.37|11768.98|11768.98|11768.37|11768.37|0
1607588760000|2020-12-10 08:26:00|11767.55|11767.55|11769.2|11769.2|11769.2|11769.2|11767.55|11767.55|0
1607588770000|2020-12-10 08:26:10|11768.91|11768.91|11771.5|11771.5|11772.2|11772.2|11768.91|11768.91|0
1607588780000|2020-12-10 08:26:20|11771.97|11771.97|11771.97|11771.97|11771.97|11771.97|11771.97|11771.97|0
1607588790000|2020-12-10 08:26:30|11771.78|11771.78|11776.62|11776.62|11776.62|11776.62|11771.78|11771.78|0
1607588800000|2020-12-10 08:26:40|11775.73|11775.73|11775.85|11775.85|11775.85|11775.85|11775.73|11775.73|0
1607588810000|2020-12-10 08:26:50|11775.12|11775.12|11776.21|11776.21|11776.21|11776.21|11775.12|11775.12|0
1607588820000|2020-12-10 08:27:00|11775.82|11775.82|11777.82|11777.82|11777.82|11777.82|11775.82|11775.82|0
1607588830000|2020-12-10 08:27:10|11777.53|11777.53|11777.24|11777.24|11777.6|11777.6|11777.24|11777.24|0
1607588860000|2020-12-10 08:27:40|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|11776.81|0
1607588870000|2020-12-10 08:27:50|11776.34|11776.34|11776.58|11776.58|11776.58|11776.58|11776.34|11776.34|0
1607588880000|2020-12-10 08:28:00|11775.75|11775.75|11777.87|11777.87|11778.22|11778.22|11775.75|11775.75|0
1607588890000|2020-12-10 08:28:10|11777.78|11777.78|11778.28|11778.28|11779.93|11779.93|11777.78|11777.78|0
1607588900000|2020-12-10 08:28:20|11778.38|11778.38|11779.25|11779.25|11779.25|11779.25|11778.38|11778.38|0
1607588910000|2020-12-10 08:28:30|11779.62|11779.62|11779.11|11779.11|11779.64|11779.64|11779.11|11779.11|0
1607588920000|2020-12-10 08:28:40|11779.29|11779.29|11779.74|11779.74|11779.91|11779.91|11779.29|11779.29|0
1607588940000|2020-12-10 08:29:00|11779.63|11779.63|11776.86|11776.86|11779.63|11779.63|11776.86|11776.86|0
1607588950000|2020-12-10 08:29:10|11777.03|11777.03|11776.35|11776.35|11777.03|11777.03|11776.35|11776.35|0
1607588970000|2020-12-10 08:29:30|11776.06|11776.06|11776.51|11776.51|11776.51|11776.51|11775.83|11775.83|0
1607588980000|2020-12-10 08:29:40|11776.34|11776.34|11774.06|11774.06|11776.53|11776.53|11774.06|11774.06|0
1607588990000|2020-12-10 08:29:50|11774.5|11774.5|11776.07|11776.07|11776.07|11776.07|11774.17|11774.17|0
1607589000000|2020-12-10 08:30:00|11776.2|11776.2|11775.88|11775.88|11776.44|11776.44|11775.88|11775.88|0
1607589010000|2020-12-10 08:30:10|11775.5|11775.5|11774.33|11774.33|11775.5|11775.5|11774.33|11774.33|0
1607589020000|2020-12-10 08:30:20|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|11773.82|0
1607589040000|2020-12-10 08:30:40|11773.48|11773.48|11772.82|11772.82|11773.48|11773.48|11772.82|11772.82|0
1607589060000|2020-12-10 08:31:00|11772.59|11772.59|11772.59|11772.59|11772.59|11772.59|11772.59|11772.59|0
1607589070000|2020-12-10 08:31:10|11772.23|11772.23|11772.52|11772.52|11772.52|11772.52|11772.06|11772.06|0
1607589080000|2020-12-10 08:31:20|11772.4|11772.4|11772.29|11772.29|11772.47|11772.47|11772.23|11772.23|0
1607589100000|2020-12-10 08:31:40|11776.41|11776.41|11778.06|11778.06|11778.06|11778.06|11776.41|11776.41|0
1607589110000|2020-12-10 08:31:50|11777.89|11777.89|11777.77|11777.77|11777.89|11777.89|11777.77|11777.77|0
1607589120000|2020-12-10 08:32:00|11777.43|11777.43|11780.25|11780.25|11780.25|11780.25|11777.43|11777.43|0
1607589130000|2020-12-10 08:32:10|11780.08|11780.08|11779.61|11779.61|11780.08|11780.08|11779.15|11779.15|0
1607589140000|2020-12-10 08:32:20|11780.24|11780.24|11783.8|11783.8|11784.2|11784.2|11780.07|11780.07|0
1607589150000|2020-12-10 08:32:30|11783.97|11783.97|11783.97|11783.97|11783.97|11783.97|11783.97|11783.97|0
1607589170000|2020-12-10 08:32:50|11784.12|11784.12|11784.12|11784.12|11784.12|11784.12|11784.12|11784.12|0
1607589180000|2020-12-10 08:33:00|11782.87|11782.87|11783.83|11783.83|11783.83|11783.83|11782.87|11782.87|0
1607589190000|2020-12-10 08:33:10|11783.49|11783.49|11783.32|11783.32|11783.49|11783.49|11783.32|11783.32|0
1607589200000|2020-12-10 08:33:20|11783.25|11783.25|11782.73|11782.73|11783.25|11783.25|11782.73|11782.73|0
1607589210000|2020-12-10 08:33:30|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|11783.07|0
1607589220000|2020-12-10 08:33:40|11783.27|11783.27|11783.27|11783.27|11783.27|11783.27|11783.27|11783.27|0
1607589240000|2020-12-10 08:34:00|11783.61|11783.61|11784.22|11784.22|11784.22|11784.22|11783.61|11783.61|0
1607589250000|2020-12-10 08:34:10|11784.51|11784.51|11785.09|11785.09|11785.09|11785.09|11784.51|11784.51|0
1607589260000|2020-12-10 08:34:20|11784.6|11784.6|11783.81|11783.81|11784.6|11784.6|11783.61|11783.61|0
1607589270000|2020-12-10 08:34:30|11784.01|11784.01|11783.81|11783.81|11784.2|11784.2|11783.81|11783.81|0
1607589280000|2020-12-10 08:34:40|11783.66|11783.66|11783.66|11783.66|11783.66|11783.66|11783.66|11783.66|0
1607589290000|2020-12-10 08:34:50|11783.04|11783.04|11784.34|11784.34|11784.34|11784.34|11783.04|11783.04|0
1607589300000|2020-12-10 08:35:00|11783.76|11783.76|11782.94|11782.94|11783.76|11783.76|11782.94|11782.94|0
1607589310000|2020-12-10 08:35:10|11782.18|11782.18|11780.9|11780.9|11782.18|11782.18|11780.9|11780.9|0
1607589320000|2020-12-10 08:35:20|11781.24|11781.24|11781.47|11781.47|11781.47|11781.47|11781.24|11781.24|0
1607589330000|2020-12-10 08:35:30|11780.65|11780.65|11781.19|11781.19|11781.47|11781.47|11780.65|11780.65|0
1607589340000|2020-12-10 08:35:40|11780.36|11780.36|11779.54|11779.54|11780.36|11780.36|11779.54|11779.54|0
1607589350000|2020-12-10 08:35:50|11778.81|11778.81|11778.3|11778.3|11778.81|11778.81|11778.3|11778.3|0
1607589370000|2020-12-10 08:36:10|11777.4|11777.4|11776.93|11776.93|11779.78|11779.78|11776.93|11776.93|0
1607589380000|2020-12-10 08:36:20|11776.76|11776.76|11777.67|11777.67|11777.67|11777.67|11776.76|11776.76|0
1607589390000|2020-12-10 08:36:30|11777.52|11777.52|11777.38|11777.38|11777.52|11777.52|11777.38|11777.38|0
1607589400000|2020-12-10 08:36:40|11776.69|11776.69|11775.02|11775.02|11776.69|11776.69|11775.02|11775.02|0
1607589410000|2020-12-10 08:36:50|11774.74|11774.74|11774.08|11774.08|11774.74|11774.74|11774.08|11774.08|0
1607589420000|2020-12-10 08:37:00|11773.25|11773.25|11772.47|11772.47|11773.25|11773.25|11772.47|11772.47|0
1607589430000|2020-12-10 08:37:10|11772.3|11772.3|11772.13|11772.13|11772.3|11772.3|11772.13|11772.13|0
1607589440000|2020-12-10 08:37:20|11771.98|11771.98|11771.92|11771.92|11771.98|11771.98|11771.51|11771.51|0
1607589450000|2020-12-10 08:37:30|11772|11772|11771.82|11771.82|11772.18|11772.18|11771.82|11771.82|0
1607589460000|2020-12-10 08:37:40|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|11772.18|0
1607589470000|2020-12-10 08:37:50|11771.82|11771.82|11771.82|11771.82|11771.82|11771.82|11771.82|11771.82|0
1607589480000|2020-12-10 08:38:00|11771.58|11771.58|11771.19|11771.19|11772.44|11772.44|11771.19|11771.19|0
1607589490000|2020-12-10 08:38:10|11771.05|11771.05|11769.99|11769.99|11771.05|11771.05|11768.96|11768.96|0
1607589500000|2020-12-10 08:38:20|11769.92|11769.92|11769.6|11769.6|11769.92|11769.92|11769.6|11769.6|0
1607589510000|2020-12-10 08:38:30|11769.02|11769.02|11769.02|11769.02|11769.02|11769.02|11769.02|11769.02|0
1607589530000|2020-12-10 08:38:50|11768.69|11768.69|11768.69|11768.69|11768.69|11768.69|11768.69|11768.69|0
1607589540000|2020-12-10 08:39:00|11768.52|11768.52|11768.04|11768.04|11768.52|11768.52|11768.04|11768.04|0
1607589550000|2020-12-10 08:39:10|11767.57|11767.57|11766.93|11766.93|11767.57|11767.57|11766.93|11766.93|0
1607589560000|2020-12-10 08:39:20|11766.3|11766.3|11770.84|11770.84|11770.84|11770.84|11766.3|11766.3|0
1607589570000|2020-12-10 08:39:30|11770.12|11770.12|11770.1|11770.1|11770.25|11770.25|11770.1|11770.1|0
1607589580000|2020-12-10 08:39:40|11769.74|11769.74|11767.72|11767.72|11769.74|11769.74|11767.72|11767.72|0
1607589600000|2020-12-10 08:40:00|11767.55|11767.55|11767.93|11767.93|11768.22|11768.22|11766.97|11766.97|0
1607589610000|2020-12-10 08:40:10|11767.73|11767.73|11765.63|11765.63|11767.73|11767.73|11765.63|11765.63|0
1607589620000|2020-12-10 08:40:20|11765.46|11765.46|11766.77|11766.77|11767.84|11767.84|11765.46|11765.46|0
1607589640000|2020-12-10 08:40:40|11766.33|11766.33|11766.27|11766.27|11766.33|11766.33|11764.71|11764.71|0
1607589650000|2020-12-10 08:40:50|11763.79|11763.79|11763.46|11763.46|11763.79|11763.79|11762.63|11762.63|0
1607589660000|2020-12-10 08:41:00|11763.29|11763.29|11763.29|11763.29|11763.29|11763.29|11762.71|11762.71|0
1607589680000|2020-12-10 08:41:20|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|0
1607589710000|2020-12-10 08:41:50|11763.26|11763.26|11763.77|11763.77|11763.77|11763.77|11763.26|11763.26|0
1607589720000|2020-12-10 08:42:00|11763.92|11763.92|11763.92|11763.92|11763.92|11763.92|11763.92|11763.92|0
1607589730000|2020-12-10 08:42:10|11765.57|11765.57|11762.9|11762.9|11765.86|11765.86|11762.76|11762.76|0
1607589740000|2020-12-10 08:42:20|11763.72|11763.72|11764.61|11764.61|11764.61|11764.61|11763.72|11763.72|0
1607589760000|2020-12-10 08:42:40|11764.44|11764.44|11763.86|11763.86|11764.44|11764.44|11763.86|11763.86|0
1607589770000|2020-12-10 08:42:50|11763.57|11763.57|11762.83|11762.83|11763.57|11763.57|11762.83|11762.83|0
1607589780000|2020-12-10 08:43:00|11764.47|11764.47|11764.2|11764.2|11764.47|11764.47|11764.09|11764.09|0
1607589790000|2020-12-10 08:43:10|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|0
1607589800000|2020-12-10 08:43:20|11763.08|11763.08|11761.31|11761.31|11763.08|11763.08|11761.31|11761.31|0
1607589820000|2020-12-10 08:43:40|11761.55|11761.55|11762.93|11762.93|11765.4|11765.4|11761.55|11761.55|0
1607589840000|2020-12-10 08:44:00|11762.73|11762.73|11762.52|11762.52|11762.86|11762.86|11762.52|11762.52|0
1607589850000|2020-12-10 08:44:10|11761.82|11761.82|11762.16|11762.16|11762.16|11762.16|11761.82|11761.82|0
1607589860000|2020-12-10 08:44:20|11762.29|11762.29|11762.73|11762.73|11762.73|11762.73|11762.29|11762.29|0
1607589870000|2020-12-10 08:44:30|11763.41|11763.41|11763.58|11763.58|11763.58|11763.58|11762.9|11762.9|0
1607589880000|2020-12-10 08:44:40|11763.38|11763.38|11765.03|11765.03|11765.03|11765.03|11763.38|11763.38|0
1607589890000|2020-12-10 08:44:50|11764.52|11764.52|11764.35|11764.35|11764.52|11764.52|11764.35|11764.35|0
1607589900000|2020-12-10 08:45:00|11764.28|11764.28|11763.94|11763.94|11764.28|11764.28|11763.94|11763.94|0
1607589910000|2020-12-10 08:45:10|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|0
1607589920000|2020-12-10 08:45:20|11764.66|11764.66|11764.49|11764.49|11764.83|11764.83|11764.49|11764.49|0
1607589930000|2020-12-10 08:45:30|11764.58|11764.58|11764.52|11764.52|11764.86|11764.86|11764.52|11764.52|0
1607589940000|2020-12-10 08:45:40|11765.03|11765.03|11764.69|11764.69|11765.03|11765.03|11764.69|11764.69|0
1607589960000|2020-12-10 08:46:00|11764.49|11764.49|11764.57|11764.57|11764.66|11764.66|11764.19|11764.19|0
1607589970000|2020-12-10 08:46:10|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|0
1607589980000|2020-12-10 08:46:20|11763.58|11763.58|11763.95|11763.95|11763.95|11763.95|11763.58|11763.58|0
1607589990000|2020-12-10 08:46:30|11764.3|11764.3|11766.69|11766.69|11766.69|11766.69|11763.95|11763.95|0
1607590000000|2020-12-10 08:46:40|11766.06|11766.06|11766.02|11766.02|11767.71|11767.71|11766.02|11766.02|0
1607590010000|2020-12-10 08:46:50|11765.11|11765.11|11765.11|11765.11|11765.11|11765.11|11765.11|11765.11|0
1607590030000|2020-12-10 08:47:10|11764.98|11764.98|11764.64|11764.64|11764.98|11764.98|11764.64|11764.64|0
1607590040000|2020-12-10 08:47:20|11764.51|11764.51|11762.4|11762.4|11764.51|11764.51|11762.4|11762.4|0
1607590050000|2020-12-10 08:47:30|11762.22|11762.22|11762.55|11762.55|11762.55|11762.55|11762.1|11762.1|0
1607590080000|2020-12-10 08:48:00|11762.21|11762.21|11760.23|11760.23|11762.21|11762.21|11759.52|11759.52|0
1607590090000|2020-12-10 08:48:10|11760.81|11760.81|11762.28|11762.28|11762.28|11762.28|11760.64|11760.64|0
1607590100000|2020-12-10 08:48:20|11762.64|11762.64|11763|11763|11763|11763|11762.64|11762.64|0
1607590120000|2020-12-10 08:48:40|11763.29|11763.29|11763.29|11763.29|11763.29|11763.29|11763.29|11763.29|0
1607590130000|2020-12-10 08:48:50|11760.82|11760.82|11761.64|11761.64|11761.64|11761.64|11760.82|11760.82|0
1607590140000|2020-12-10 08:49:00|11761.84|11761.84|11762.46|11762.46|11762.46|11762.46|11761.84|11761.84|0
1607590150000|2020-12-10 08:49:10|11762.13|11762.13|11769.41|11769.41|11769.41|11769.41|11762.13|11762.13|0
1607590160000|2020-12-10 08:49:20|11769.55|11769.55|11769.99|11769.99|11769.99|11769.99|11769.55|11769.55|0
1607590170000|2020-12-10 08:49:30|11770.11|11770.11|11771.11|11771.11|11771.11|11771.11|11770.11|11770.11|0
1607590180000|2020-12-10 08:49:40|11772.26|11772.26|11773.22|11773.22|11773.22|11773.22|11771.6|11771.6|0
1607590190000|2020-12-10 08:49:50|11773.66|11773.66|11774.85|11774.85|11774.85|11774.85|11773.49|11773.49|0
1607590200000|2020-12-10 08:50:00|11774.24|11774.24|11774.27|11774.27|11774.44|11774.44|11773.13|11773.13|0
1607590210000|2020-12-10 08:50:10|11774.78|11774.78|11775.15|11775.15|11775.15|11775.15|11774.78|11774.78|0
1607590220000|2020-12-10 08:50:20|11775.44|11775.44|11774.76|11774.76|11775.44|11775.44|11774.76|11774.76|0
1607590230000|2020-12-10 08:50:30|11775.1|11775.1|11775.1|11775.1|11775.1|11775.1|11775.1|11775.1|0
1607590240000|2020-12-10 08:50:40|11775.48|11775.48|11777.55|11777.55|11777.55|11777.55|11775.48|11775.48|0
1607590250000|2020-12-10 08:50:50|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|0
1607590260000|2020-12-10 08:51:00|11778.81|11778.81|11779.34|11779.34|11779.44|11779.44|11778.81|11778.81|0
1607590280000|2020-12-10 08:51:20|11780.04|11780.04|11780.04|11780.04|11780.04|11780.04|11780.04|11780.04|0
1607590290000|2020-12-10 08:51:30|11780.72|11780.72|11781.01|11781.01|11781.01|11781.01|11780.72|11780.72|0
1607590300000|2020-12-10 08:51:40|11780.67|11780.67|11780.67|11780.67|11780.67|11780.67|11780.67|11780.67|0
1607590310000|2020-12-10 08:51:50|11778.2|11778.2|11778.07|11778.07|11778.2|11778.2|11778.07|11778.07|0
1607590320000|2020-12-10 08:52:00|11777.88|11777.88|11777.88|11777.88|11777.88|11777.88|11777.88|11777.88|0
1607590330000|2020-12-10 08:52:10|11778.12|11778.12|11777.77|11777.77|11778.12|11778.12|11777.77|11777.77|0
1607590340000|2020-12-10 08:52:20|11777.7|11777.7|11776.88|11776.88|11777.7|11777.7|11776.88|11776.88|0
1607590350000|2020-12-10 08:52:30|11776.71|11776.71|11777.2|11777.2|11777.2|11777.2|11776.71|11776.71|0
1607590360000|2020-12-10 08:52:40|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|0
1607590370000|2020-12-10 08:52:50|11776.39|11776.39|11776.39|11776.39|11776.39|11776.39|11776.39|11776.39|0
1607590380000|2020-12-10 08:53:00|11776.05|11776.05|11775.4|11775.4|11776.22|11776.22|11775.4|11775.4|0
1607590390000|2020-12-10 08:53:10|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|0
1607590400000|2020-12-10 08:53:20|11775.11|11775.11|11775.11|11775.11|11775.11|11775.11|11775.11|11775.11|0
1607590410000|2020-12-10 08:53:30|11774.96|11774.96|11774.96|11774.96|11774.96|11774.96|11774.96|11774.96|0
1607590420000|2020-12-10 08:53:40|11774.14|11774.14|11773.31|11773.31|11774.14|11774.14|11773.31|11773.31|0
1607590430000|2020-12-10 08:53:50|11771.67|11771.67|11771.21|11771.21|11771.67|11771.67|11771.04|11771.04|0
1607590440000|2020-12-10 08:54:00|11771.76|11771.76|11772.38|11772.38|11772.38|11772.38|11771.76|11771.76|0
1607590450000|2020-12-10 08:54:10|11772.02|11772.02|11771.73|11771.73|11772.02|11772.02|11771.56|11771.56|0
1607590460000|2020-12-10 08:54:20|11771.55|11771.55|11771.55|11771.55|11771.55|11771.55|11771.55|11771.55|0
1607590480000|2020-12-10 08:54:40|11771.42|11771.42|11770.97|11770.97|11771.42|11771.42|11770.97|11770.97|0
1607590490000|2020-12-10 08:54:50|11772.62|11772.62|11774.43|11774.43|11774.43|11774.43|11772.62|11772.62|0
1607590510000|2020-12-10 08:55:10|11775.26|11775.26|11776.08|11776.08|11776.08|11776.08|11775.26|11775.26|0
1607590520000|2020-12-10 08:55:20|11775.91|11775.91|11777.56|11777.56|11777.56|11777.56|11775.91|11775.91|0
1607590530000|2020-12-10 08:55:30|11776.73|11776.73|11776.73|11776.73|11776.73|11776.73|11776.73|11776.73|0
1607590540000|2020-12-10 08:55:40|11775.91|11775.91|11778.07|11778.07|11778.25|11778.25|11775.91|11775.91|0
1607590550000|2020-12-10 08:55:50|11778.37|11778.37|11778.37|11778.37|11778.37|11778.37|11778.37|11778.37|0
1607590560000|2020-12-10 08:56:00|11778.18|11778.18|11778.09|11778.09|11778.18|11778.18|11778.09|11778.09|0
1607590570000|2020-12-10 08:56:10|11778.22|11778.22|11778.46|11778.46|11778.46|11778.46|11778.22|11778.22|0
1607590580000|2020-12-10 08:56:20|11778.09|11778.09|11778.09|11778.09|11778.09|11778.09|11778.09|11778.09|0
1607590610000|2020-12-10 08:56:50|11778.92|11778.92|11778.92|11778.92|11778.92|11778.92|11778.92|11778.92|0
1607590620000|2020-12-10 08:57:00|11779.74|11779.74|11780.08|11780.08|11780.36|11780.36|11779.74|11779.74|0
1607590630000|2020-12-10 08:57:10|11779.14|11779.14|11778.63|11778.63|11779.14|11779.14|11778.63|11778.63|0
1607590640000|2020-12-10 08:57:20|11779.34|11779.34|11779.2|11779.2|11779.34|11779.34|11779.2|11779.2|0
1607590650000|2020-12-10 08:57:30|11779.13|11779.13|11779.13|11779.13|11779.13|11779.13|11779.13|11779.13|0
1607590660000|2020-12-10 08:57:40|11779.6|11779.6|11781|11781|11781|11781|11779.6|11779.6|0
1607590670000|2020-12-10 08:57:50|11781.37|11781.37|11781.12|11781.12|11781.59|11781.59|11781.12|11781.12|0
1607590680000|2020-12-10 08:58:00|11780.61|11780.61|11780.44|11780.44|11780.61|11780.61|11780.44|11780.44|0
1607590690000|2020-12-10 08:58:10|11780.2|11780.2|11780.15|11780.15|11780.45|11780.45|11779.63|11779.63|0
1607590710000|2020-12-10 08:58:30|11780.98|11780.98|11780.78|11780.78|11780.98|11780.98|11780.78|11780.78|0
1607590720000|2020-12-10 08:58:40|11780.44|11780.44|11782.1|11782.1|11782.1|11782.1|11779.61|11779.61|0
1607590730000|2020-12-10 08:58:50|11782.37|11782.37|11782.25|11782.25|11782.37|11782.37|11782.25|11782.25|0
1607590740000|2020-12-10 08:59:00|11781.31|11781.31|11778.97|11778.97|11781.31|11781.31|11778.97|11778.97|0
1607590760000|2020-12-10 08:59:20|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|0
1607590770000|2020-12-10 08:59:30|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|0
1607590800000|2020-12-10 09:00:00|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|0
1607590810000|2020-12-10 09:00:10|11777.98|11777.98|11777.11|11777.11|11777.98|11777.98|11777.11|11777.11|0
1607590820000|2020-12-10 09:00:20|11776.99|11776.99|11777.11|11777.11|11777.11|11777.11|11776.99|11776.99|0
1607590850000|2020-12-10 09:00:50|11777.23|11777.23|11777.66|11777.66|11777.66|11777.66|11776.84|11776.84|0
1607590860000|2020-12-10 09:01:00|11778.29|11778.29|11776.64|11776.64|11778.91|11778.91|11776.64|11776.64|0
1607590870000|2020-12-10 09:01:10|11776.5|11776.5|11776.21|11776.21|11776.5|11776.5|11776.21|11776.21|0
1607590880000|2020-12-10 09:01:20|11775.87|11775.87|11775.97|11775.97|11776.22|11776.22|11775.87|11775.87|0
1607590890000|2020-12-10 09:01:30|11776.32|11776.32|11776.68|11776.68|11776.68|11776.68|11776.32|11776.32|0
1607590900000|2020-12-10 09:01:40|11776.45|11776.45|11775.87|11775.87|11776.45|11776.45|11775.87|11775.87|0
1607590910000|2020-12-10 09:01:50|11775.58|11775.58|11775.87|11775.87|11775.87|11775.87|11775.58|11775.58|0
1607590920000|2020-12-10 09:02:00|11775.58|11775.58|11774.73|11774.73|11775.58|11775.58|11774.49|11774.49|0
1607590930000|2020-12-10 09:02:10|11774.44|11774.44|11774.15|11774.15|11774.44|11774.44|11774.15|11774.15|0
1607590940000|2020-12-10 09:02:20|11774.97|11774.97|11774.97|11774.97|11774.97|11774.97|11774.97|11774.97|0
1607590950000|2020-12-10 09:02:30|11775.67|11775.67|11774.31|11774.31|11775.96|11775.96|11774.31|11774.31|0
1607590960000|2020-12-10 09:02:40|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|0
1607590970000|2020-12-10 09:02:50|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|0
1607590980000|2020-12-10 09:03:00|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|0
1607590990000|2020-12-10 09:03:10|11775.74|11775.74|11775.74|11775.74|11775.74|11775.74|11775.74|11775.74|0
1607591000000|2020-12-10 09:03:20|11776.03|11776.03|11776.32|11776.32|11776.32|11776.32|11776.03|11776.03|0
1607591010000|2020-12-10 09:03:30|11775.98|11775.98|11774.24|11774.24|11775.98|11775.98|11774.24|11774.24|0
1607591020000|2020-12-10 09:03:40|11774.53|11774.53|11773.82|11773.82|11774.53|11774.53|11773.82|11773.82|0
1607591030000|2020-12-10 09:03:50|11773.68|11773.68|11773.02|11773.02|11774|11774|11773.02|11773.02|0
1607591040000|2020-12-10 09:04:00|11772.66|11772.66|11774.1|11774.1|11774.48|11774.48|11772.66|11772.66|0
1607591060000|2020-12-10 09:04:20|11773.81|11773.81|11776.01|11776.01|11776.01|11776.01|11773.81|11773.81|0
1607591070000|2020-12-10 09:04:30|11775.83|11775.83|11775.83|11775.83|11775.83|11775.83|11775.83|11775.83|0
1607591090000|2020-12-10 09:04:50|11776.06|11776.06|11775.67|11775.67|11776.06|11776.06|11775.67|11775.67|0
1607591100000|2020-12-10 09:05:00|11775.4|11775.4|11775.12|11775.12|11775.4|11775.4|11775.12|11775.12|0
1607591110000|2020-12-10 09:05:10|11774.78|11774.78|11776.76|11776.76|11776.98|11776.98|11774.78|11774.78|0
1607591120000|2020-12-10 09:05:20|11776.86|11776.86|11777.76|11777.76|11777.76|11777.76|11776.86|11776.86|0
1607591130000|2020-12-10 09:05:30|11778.58|11778.58|11781.05|11781.05|11781.05|11781.05|11778.58|11778.58|0
1607591140000|2020-12-10 09:05:40|11781.88|11781.88|11781.71|11781.71|11782.7|11782.7|11781.71|11781.71|0
1607591150000|2020-12-10 09:05:50|11780.88|11780.88|11781.71|11781.71|11781.71|11781.71|11780.88|11780.88|0
1607591160000|2020-12-10 09:06:00|11782.41|11782.41|11783.1|11783.1|11783.1|11783.1|11782.41|11782.41|0
1607591170000|2020-12-10 09:06:10|11782.98|11782.98|11782.82|11782.82|11782.98|11782.98|11782.72|11782.72|0
1607591190000|2020-12-10 09:06:30|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|0
1607591210000|2020-12-10 09:06:50|11782.87|11782.87|11782.4|11782.4|11782.87|11782.87|11781.23|11781.23|0
1607591220000|2020-12-10 09:07:00|11782.25|11782.25|11782.68|11782.68|11782.83|11782.83|11782.25|11782.25|0
1607591230000|2020-12-10 09:07:10|11782.94|11782.94|11783.09|11783.09|11783.09|11783.09|11782.94|11782.94|0
1607591240000|2020-12-10 09:07:20|11783.43|11783.43|11782.01|11782.01|11783.43|11783.43|11781.78|11781.78|0
1607591250000|2020-12-10 09:07:30|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|0
1607591270000|2020-12-10 09:07:50|11782.42|11782.42|11782.66|11782.66|11782.66|11782.66|11782.42|11782.42|0
1607591280000|2020-12-10 09:08:00|11784.31|11784.31|11784.72|11784.72|11784.72|11784.72|11784.14|11784.14|0
1607591290000|2020-12-10 09:08:10|11785.68|11785.68|11785.68|11785.68|11785.68|11785.68|11785.68|11785.68|0
1607591300000|2020-12-10 09:08:20|11785.91|11785.91|11787.09|11787.09|11787.09|11787.09|11785.91|11785.91|0
1607591310000|2020-12-10 09:08:30|11788.74|11788.74|11790.6|11790.6|11790.6|11790.6|11788.74|11788.74|0
1607591320000|2020-12-10 09:08:40|11790.94|11790.94|11792.05|11792.05|11792.05|11792.05|11790.94|11790.94|0
1607591330000|2020-12-10 09:08:50|11792.78|11792.78|11793.74|11793.74|11793.74|11793.74|11792.67|11792.67|0
1607591340000|2020-12-10 09:09:00|11794.21|11794.21|11794.21|11794.21|11794.21|11794.21|11794.21|11794.21|0
1607591350000|2020-12-10 09:09:10|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|11793.87|0
1607591360000|2020-12-10 09:09:20|11793.53|11793.53|11793.36|11793.36|11793.53|11793.53|11793.19|11793.19|0
1607591370000|2020-12-10 09:09:30|11793.53|11793.53|11793.53|11793.53|11793.53|11793.53|11793.53|11793.53|0
1607591380000|2020-12-10 09:09:40|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|11793.33|0
1607591400000|2020-12-10 09:10:00|11793.67|11793.67|11793.16|11793.16|11793.67|11793.67|11793.16|11793.16|0
1607591410000|2020-12-10 09:10:10|11793.84|11793.84|11794.01|11794.01|11794.01|11794.01|11793.84|11793.84|0
1607591420000|2020-12-10 09:10:20|11793.92|11793.92|11793.63|11793.63|11793.92|11793.92|11793.63|11793.63|0
1607591460000|2020-12-10 09:11:00|11794.18|11794.18|11794.18|11794.18|11794.18|11794.18|11794.18|11794.18|0
1607591470000|2020-12-10 09:11:10|11796.06|11796.06|11795.82|11795.82|11796.06|11796.06|11795.82|11795.82|0
1607591480000|2020-12-10 09:11:20|11793.95|11793.95|11795.2|11795.2|11795.2|11795.2|11793.95|11793.95|0
1607591490000|2020-12-10 09:11:30|11794.86|11794.86|11794.86|11794.86|11794.86|11794.86|11794.39|11794.39|0
1607591500000|2020-12-10 09:11:40|11795.15|11795.15|11794.98|11794.98|11795.15|11795.15|11794.98|11794.98|0
1607591510000|2020-12-10 09:11:50|11794.43|11794.43|11794.43|11794.43|11794.43|11794.43|11794.43|11794.43|0
1607591520000|2020-12-10 09:12:00|11793.85|11793.85|11793.96|11793.96|11793.96|11793.96|11793.49|11793.49|0
1607591530000|2020-12-10 09:12:10|11794.19|11794.19|11793.45|11793.45|11794.19|11794.19|11793.45|11793.45|0
1607591540000|2020-12-10 09:12:20|11793.16|11793.16|11792.87|11792.87|11793.16|11793.16|11792.87|11792.87|0
1607591550000|2020-12-10 09:12:30|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|11792.58|0
1607591560000|2020-12-10 09:12:40|11792.92|11792.92|11792.75|11792.75|11792.92|11792.92|11792.75|11792.75|0
1607591570000|2020-12-10 09:12:50|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|0
1607591590000|2020-12-10 09:13:10|11791.96|11791.96|11791.96|11791.96|11791.96|11791.96|11791.96|11791.96|0
1607591620000|2020-12-10 09:13:40|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|0
1607591650000|2020-12-10 09:14:10|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|11791.4|0
1607591670000|2020-12-10 09:14:30|11791.11|11791.11|11789.46|11789.46|11791.11|11791.11|11789.46|11789.46|0
1607591690000|2020-12-10 09:14:50|11790.04|11790.04|11790.04|11790.04|11790.04|11790.04|11790.04|11790.04|0
1607591700000|2020-12-10 09:15:00|11789.94|11789.94|11789.94|11789.94|11789.94|11789.94|11789.94|11789.94|0
1607591710000|2020-12-10 09:15:10|11790.14|11790.14|11790.33|11790.33|11790.33|11790.33|11790.14|11790.14|0
1607591720000|2020-12-10 09:15:20|11790.2|11790.2|11789.93|11789.93|11790.2|11790.2|11789.93|11789.93|0
1607591730000|2020-12-10 09:15:30|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|0
1607591750000|2020-12-10 09:15:50|11789.3|11789.3|11789.3|11789.3|11789.3|11789.3|11789.3|11789.3|0
1607591760000|2020-12-10 09:16:00|11789.2|11789.2|11789.01|11789.01|11789.2|11789.2|11788.92|11788.92|0
1607591770000|2020-12-10 09:16:10|11788.84|11788.84|11788.84|11788.84|11788.84|11788.84|11788.84|11788.84|0
1607591780000|2020-12-10 09:16:20|11788.57|11788.57|11787.87|11787.87|11788.57|11788.57|11787.87|11787.87|0
1607591790000|2020-12-10 09:16:30|11787.59|11787.59|11787.42|11787.42|11787.59|11787.59|11787.42|11787.42|0
1607591800000|2020-12-10 09:16:40|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|11787.68|11787.68|0
1607591810000|2020-12-10 09:16:50|11787.82|11787.82|11787.82|11787.82|11787.82|11787.82|11787.82|11787.82|0
1607591820000|2020-12-10 09:17:00|11787.97|11787.97|11788.11|11788.11|11788.11|11788.11|11787.97|11787.97|0
1607591840000|2020-12-10 09:17:20|11788.19|11788.19|11787.43|11787.43|11788.26|11788.26|11787.43|11787.43|0
1607591850000|2020-12-10 09:17:30|11788.06|11788.06|11788.41|11788.41|11788.68|11788.68|11787.78|11787.78|0
1607591880000|2020-12-10 09:18:00|11788.48|11788.48|11788.34|11788.34|11788.55|11788.55|11788.34|11788.34|0
1607591890000|2020-12-10 09:18:10|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|0
1607591900000|2020-12-10 09:18:20|11788.18|11788.18|11788.29|11788.29|11788.63|11788.63|11788.18|11788.18|0
1607591920000|2020-12-10 09:18:40|11788.36|11788.36|11787.54|11787.54|11788.36|11788.36|11787.54|11787.54|0
1607591940000|2020-12-10 09:19:00|11786.71|11786.71|11786.34|11786.34|11786.71|11786.71|11786.34|11786.34|0
1607591950000|2020-12-10 09:19:10|11786.19|11786.19|11786.36|11786.36|11786.36|11786.36|11786.07|11786.07|0
1607591960000|2020-12-10 09:19:20|11786.19|11786.19|11786.47|11786.47|11786.47|11786.47|11786.19|11786.19|0
1607591980000|2020-12-10 09:19:40|11786.74|11786.74|11786.74|11786.74|11786.74|11786.74|11786.74|11786.74|0
1607591990000|2020-12-10 09:19:50|11787.56|11787.56|11787.09|11787.09|11787.56|11787.56|11786.74|11786.74|0
1607592010000|2020-12-10 09:20:10|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|0
1607592030000|2020-12-10 09:20:30|11786.89|11786.89|11786.89|11786.89|11786.89|11786.89|11786.89|11786.89|0
1607592050000|2020-12-10 09:20:50|11786.72|11786.72|11786.46|11786.46|11786.72|11786.72|11785.9|11785.9|0
1607592060000|2020-12-10 09:21:00|11785.52|11785.52|11786.35|11786.35|11786.35|11786.35|11785.52|11785.52|0
1607592070000|2020-12-10 09:21:10|11787.17|11787.17|11787.17|11787.17|11787.17|11787.17|11787.17|11787.17|0
1607592080000|2020-12-10 09:21:20|11786.69|11786.69|11786.9|11786.9|11786.9|11786.9|11786.69|11786.69|0
1607592090000|2020-12-10 09:21:30|11786.61|11786.61|11786.61|11786.61|11786.61|11786.61|11786.61|11786.61|0
1607592100000|2020-12-10 09:21:40|11786.78|11786.78|11786.78|11786.78|11786.78|11786.78|11786.78|11786.78|0
1607592140000|2020-12-10 09:22:20|11786.66|11786.66|11786.83|11786.83|11786.83|11786.83|11786.66|11786.66|0
1607592150000|2020-12-10 09:22:30|11786.71|11786.71|11786.49|11786.49|11786.71|11786.71|11786.49|11786.49|0
1607592160000|2020-12-10 09:22:40|11786.22|11786.22|11785.96|11785.96|11786.22|11786.22|11785.96|11785.96|0
1607592170000|2020-12-10 09:22:50|11787.61|11787.61|11787.75|11787.75|11787.75|11787.75|11787.61|11787.61|0
1607592180000|2020-12-10 09:23:00|11787.92|11787.92|11788.54|11788.54|11789.17|11789.17|11787.92|11787.92|0
1607592190000|2020-12-10 09:23:10|11788.37|11788.37|11788.37|11788.37|11788.37|11788.37|11788.37|11788.37|0
1607592200000|2020-12-10 09:23:20|11788.95|11788.95|11789.23|11789.23|11789.47|11789.47|11788.76|11788.76|0
1607592210000|2020-12-10 09:23:30|11789.86|11789.86|11791.5|11791.5|11791.5|11791.5|11789.86|11789.86|0
1607592220000|2020-12-10 09:23:40|11791.44|11791.44|11789.72|11789.72|11791.44|11791.44|11789.72|11789.72|0
1607592230000|2020-12-10 09:23:50|11789.89|11789.89|11789.89|11789.89|11789.89|11789.89|11789.89|11789.89|0
1607592240000|2020-12-10 09:24:00|11790.12|11790.12|11792.03|11792.03|11792.03|11792.03|11790.01|11790.01|0
1607592250000|2020-12-10 09:24:10|11792.61|11792.61|11792.78|11792.78|11792.78|11792.78|11792.61|11792.61|0
1607592260000|2020-12-10 09:24:20|11794.43|11794.43|11798.68|11798.68|11798.68|11798.68|11794.43|11794.43|0
1607592270000|2020-12-10 09:24:30|11798.05|11798.05|11798.05|11798.05|11798.05|11798.05|11798.05|11798.05|0
1607592280000|2020-12-10 09:24:40|11798.2|11798.2|11798.5|11798.5|11798.5|11798.5|11798.2|11798.2|0
1607592290000|2020-12-10 09:24:50|11798.38|11798.38|11798.38|11798.38|11798.38|11798.38|11798.38|11798.38|0
1607592300000|2020-12-10 09:25:00|11797.13|11797.13|11797.96|11797.96|11797.96|11797.96|11797.13|11797.13|0
1607592310000|2020-12-10 09:25:10|11797.62|11797.62|11796.98|11796.98|11797.62|11797.62|11796.98|11796.98|0
1607592320000|2020-12-10 09:25:20|11796.74|11796.74|11796.74|11796.74|11796.74|11796.74|11796.74|11796.74|0
1607592330000|2020-12-10 09:25:30|11796.98|11796.98|11796.98|11796.98|11796.98|11796.98|11796.98|11796.98|0
1607592350000|2020-12-10 09:25:50|11796.81|11796.81|11797.06|11797.06|11797.06|11797.06|11796.72|11796.72|0
1607592360000|2020-12-10 09:26:00|11797.43|11797.43|11797.51|11797.51|11797.51|11797.51|11797.43|11797.43|0
1607592370000|2020-12-10 09:26:10|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|11797.8|0
1607592380000|2020-12-10 09:26:20|11797.95|11797.95|11798.24|11798.24|11798.24|11798.24|11797.95|11797.95|0
1607592390000|2020-12-10 09:26:30|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|0
1607592410000|2020-12-10 09:26:50|11798.15|11798.15|11797.88|11797.88|11798.15|11798.15|11797.88|11797.88|0
1607592420000|2020-12-10 09:27:00|11798.15|11798.15|11799.42|11799.42|11799.42|11799.42|11798.15|11798.15|0
1607592440000|2020-12-10 09:27:20|11800.24|11800.24|11801.13|11801.13|11801.13|11801.13|11800.24|11800.24|0
1607592450000|2020-12-10 09:27:30|11802.78|11802.78|11802.78|11802.78|11802.78|11802.78|11802.78|11802.78|0
1607592460000|2020-12-10 09:27:40|11803.07|11803.07|11801.32|11801.32|11803.07|11803.07|11800.32|11800.32|0
1607592470000|2020-12-10 09:27:50|11802.96|11802.96|11801.97|11801.97|11802.96|11802.96|11801.97|11801.97|0
1607592490000|2020-12-10 09:28:10|11802.04|11802.04|11801.5|11801.5|11802.04|11802.04|11801.5|11801.5|0
1607592500000|2020-12-10 09:28:20|11800.67|11800.67|11800.67|11800.67|11800.67|11800.67|11800.67|11800.67|0
1607592510000|2020-12-10 09:28:30|11800.82|11800.82|11800.99|11800.99|11800.99|11800.99|11800.82|11800.82|0
1607592520000|2020-12-10 09:28:40|11800.17|11800.17|11800.75|11800.75|11800.75|11800.75|11800.17|11800.17|0
1607592530000|2020-12-10 09:28:50|11801.45|11801.45|11803.43|11803.43|11803.43|11803.43|11801.25|11801.25|0
1607592540000|2020-12-10 09:29:00|11803.55|11803.55|11805.36|11805.36|11805.78|11805.78|11803.55|11803.55|0
1607592550000|2020-12-10 09:29:10|11805.45|11805.45|11805.28|11805.28|11805.62|11805.62|11805.28|11805.28|0
1607592560000|2020-12-10 09:29:20|11805.05|11805.05|11806.47|11806.47|11806.47|11806.47|11804.93|11804.93|0
1607592570000|2020-12-10 09:29:30|11806.61|11806.61|11807.44|11807.44|11807.44|11807.44|11806.61|11806.61|0
1607592580000|2020-12-10 09:29:40|11807.56|11807.56|11807.38|11807.38|11807.79|11807.79|11807.32|11807.32|0
1607592600000|2020-12-10 09:30:00|11808.08|11808.08|11807.26|11807.26|11808.08|11808.08|11807.26|11807.26|0
1607592620000|2020-12-10 09:30:20|11807.39|11807.39|11806.18|11806.18|11807.58|11807.58|11806.18|11806.18|0
1607592630000|2020-12-10 09:30:30|11806.3|11806.3|11805.18|11805.18|11806.3|11806.3|11805.18|11805.18|0
1607592640000|2020-12-10 09:30:40|11804.67|11804.67|11804.24|11804.24|11804.67|11804.67|11804.24|11804.24|0
1607592660000|2020-12-10 09:31:00|11804.17|11804.17|11803.23|11803.23|11804.17|11804.17|11803.23|11803.23|0
1607592680000|2020-12-10 09:31:20|11802.84|11802.84|11802.01|11802.01|11802.84|11802.84|11802.01|11802.01|0
1607592690000|2020-12-10 09:31:30|11801.87|11801.87|11803.39|11803.39|11803.39|11803.39|11801.87|11801.87|0
1607592700000|2020-12-10 09:31:40|11803.68|11803.68|11803.51|11803.51|11803.68|11803.68|11803.51|11803.51|0
1607592710000|2020-12-10 09:31:50|11803.87|11803.87|11805.28|11805.28|11805.28|11805.28|11803.87|11803.87|0
1607592730000|2020-12-10 09:32:10|11805.62|11805.62|11805.02|11805.02|11805.62|11805.62|11805.02|11805.02|0
1607592760000|2020-12-10 09:32:40|11805.19|11805.19|11805.19|11805.19|11805.19|11805.19|11805.19|11805.19|0
1607592770000|2020-12-10 09:32:50|11805.12|11805.12|11805.5|11805.5|11805.5|11805.5|11804.93|11804.93|0
1607592790000|2020-12-10 09:33:10|11805.67|11805.67|11805.14|11805.14|11805.67|11805.67|11805.14|11805.14|0
1607592810000|2020-12-10 09:33:30|11805.37|11805.37|11809.54|11809.54|11809.54|11809.54|11805.37|11805.37|0
1607592820000|2020-12-10 09:33:40|11810.16|11810.16|11807.46|11807.46|11810.35|11810.35|11807.46|11807.46|0
1607592830000|2020-12-10 09:33:50|11806.83|11806.83|11806.83|11806.83|11806.83|11806.83|11806.83|11806.83|0
1607592850000|2020-12-10 09:34:10|11807.54|11807.54|11809.05|11809.05|11809.05|11809.05|11807.54|11807.54|0
1607592860000|2020-12-10 09:34:20|11808.91|11808.91|11805.58|11805.58|11808.91|11808.91|11805.58|11805.58|0
1607592880000|2020-12-10 09:34:40|11805.92|11805.92|11806.73|11806.73|11806.73|11806.73|11805.92|11805.92|0
1607592900000|2020-12-10 09:35:00|11806.82|11806.82|11806.82|11806.82|11806.82|11806.82|11806.82|11806.82|0
1607592910000|2020-12-10 09:35:10|11805.17|11805.17|11805.17|11805.17|11805.17|11805.17|11805.17|11805.17|0
1607592920000|2020-12-10 09:35:20|11804.35|11804.35|11805.76|11805.76|11805.76|11805.76|11804.35|11804.35|0
1607592930000|2020-12-10 09:35:30|11806|11806|11805.13|11805.13|11806|11806|11805.13|11805.13|0
1607592940000|2020-12-10 09:35:40|11806.29|11806.29|11806.29|11806.29|11806.29|11806.29|11806.29|11806.29|0
1607592960000|2020-12-10 09:36:00|11806.58|11806.58|11806.07|11806.07|11806.58|11806.58|11804.66|11804.66|0
1607592970000|2020-12-10 09:36:10|11804.42|11804.42|11802.53|11802.53|11804.42|11804.42|11802.53|11802.53|0
1607592980000|2020-12-10 09:36:20|11803.36|11803.36|11803.36|11803.36|11803.36|11803.36|11803.36|11803.36|0
1607592990000|2020-12-10 09:36:30|11802.53|11802.53|11802.24|11802.24|11802.53|11802.53|11802.24|11802.24|0
1607593000000|2020-12-10 09:36:40|11802.05|11802.05|11801.47|11801.47|11802.05|11802.05|11801.47|11801.47|0
1607593010000|2020-12-10 09:36:50|11801.37|11801.37|11801.01|11801.01|11801.37|11801.37|11801.01|11801.01|0
1607593020000|2020-12-10 09:37:00|11800.67|11800.67|11799.78|11799.78|11800.67|11800.67|11799.78|11799.78|0
1607593040000|2020-12-10 09:37:20|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|0
1607593090000|2020-12-10 09:38:10|11799.27|11799.27|11799.15|11799.15|11799.27|11799.27|11799.15|11799.15|0
1607593100000|2020-12-10 09:38:20|11799.27|11799.27|11797.82|11797.82|11799.27|11799.27|11797.82|11797.82|0
1607593110000|2020-12-10 09:38:30|11797.71|11797.71|11797.44|11797.44|11797.71|11797.71|11797.44|11797.44|0
1607593120000|2020-12-10 09:38:40|11797.24|11797.24|11795.33|11795.33|11797.24|11797.24|11795.33|11795.33|0
1607593130000|2020-12-10 09:38:50|11793.95|11793.95|11793.28|11793.28|11793.95|11793.95|11793.28|11793.28|0
1607593140000|2020-12-10 09:39:00|11792.03|11792.03|11790.97|11790.97|11792.62|11792.62|11790.97|11790.97|0
1607593150000|2020-12-10 09:39:10|11791.09|11791.09|11791.21|11791.21|11791.21|11791.21|11791.09|11791.09|0
1607593160000|2020-12-10 09:39:20|11790.92|11790.92|11790.92|11790.92|11790.92|11790.92|11790.92|11790.92|0
1607593180000|2020-12-10 09:39:40|11791.02|11791.02|11791.21|11791.21|11791.21|11791.21|11791.02|11791.02|0
1607593200000|2020-12-10 09:40:00|11790.87|11790.87|11790.32|11790.32|11790.87|11790.87|11790.32|11790.32|0
1607593220000|2020-12-10 09:40:20|11791.14|11791.14|11789.85|11789.85|11791.14|11791.14|11789.85|11789.85|0
1607593240000|2020-12-10 09:40:40|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|11789.03|0
1607593260000|2020-12-10 09:41:00|11788.52|11788.52|11788.78|11788.78|11788.78|11788.78|11788.39|11788.39|0
1607593280000|2020-12-10 09:41:20|11788.31|11788.31|11787.72|11787.72|11788.31|11788.31|11787.72|11787.72|0
1607593290000|2020-12-10 09:41:30|11788.06|11788.06|11788.06|11788.06|11788.06|11788.06|11788.06|11788.06|0
1607593330000|2020-12-10 09:42:10|11787.72|11787.72|11787.36|11787.36|11787.72|11787.72|11787.36|11787.36|0
1607593340000|2020-12-10 09:42:20|11787.53|11787.53|11787.3|11787.3|11787.53|11787.53|11787.3|11787.3|0
1607593360000|2020-12-10 09:42:40|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|0
1607593370000|2020-12-10 09:42:50|11786.61|11786.61|11786.25|11786.25|11786.61|11786.61|11786.25|11786.25|0
1607593380000|2020-12-10 09:43:00|11785.67|11785.67|11786.29|11786.29|11788.32|11788.32|11785.38|11785.38|0
1607593400000|2020-12-10 09:43:20|11786.48|11786.48|11785.49|11785.49|11786.48|11786.48|11785.49|11785.49|0
1607593420000|2020-12-10 09:43:40|11785.32|11785.32|11784.98|11784.98|11785.32|11785.32|11784.98|11784.98|0
1607593440000|2020-12-10 09:44:00|11785.78|11785.78|11786.29|11786.29|11786.29|11786.29|11785.78|11785.78|0
1607593450000|2020-12-10 09:44:10|11785.99|11785.99|11785.66|11785.66|11785.99|11785.99|11785.66|11785.66|0
1607593470000|2020-12-10 09:44:30|11785.29|11785.29|11783.68|11783.68|11785.29|11785.29|11783.68|11783.68|0
1607593480000|2020-12-10 09:44:40|11782.86|11782.86|11782.86|11782.86|11782.86|11782.86|11782.86|11782.86|0
1607593490000|2020-12-10 09:44:50|11782.57|11782.57|11782.28|11782.28|11782.57|11782.57|11782.28|11782.28|0
1607593500000|2020-12-10 09:45:00|11783.1|11783.1|11783.2|11783.2|11783.2|11783.2|11783.1|11783.1|0
1607593510000|2020-12-10 09:45:10|11782.62|11782.62|11783.03|11783.03|11783.03|11783.03|11782.62|11782.62|0
1607593520000|2020-12-10 09:45:20|11782.86|11782.86|11781.76|11781.76|11782.86|11782.86|11781.76|11781.76|0
1607593540000|2020-12-10 09:45:40|11782.05|11782.05|11783.53|11783.53|11783.53|11783.53|11782.05|11782.05|0
1607593550000|2020-12-10 09:45:50|11783.41|11783.41|11783.87|11783.87|11783.87|11783.87|11783.41|11783.41|0
1607593560000|2020-12-10 09:46:00|11784.25|11784.25|11781.95|11781.95|11784.25|11784.25|11781.95|11781.95|0
1607593570000|2020-12-10 09:46:10|11782.77|11782.77|11783.45|11783.45|11783.89|11783.89|11782.77|11782.77|0
1607593580000|2020-12-10 09:46:20|11783.16|11783.16|11783.45|11783.45|11783.45|11783.45|11782.99|11782.99|0
1607593590000|2020-12-10 09:46:30|11783.22|11783.22|11783.56|11783.56|11783.56|11783.56|11783.22|11783.22|0
1607593610000|2020-12-10 09:46:50|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|0
1607593620000|2020-12-10 09:47:00|11783.79|11783.79|11783.68|11783.68|11783.79|11783.79|11783.68|11783.68|0
1607593630000|2020-12-10 09:47:10|11782.85|11782.85|11782.85|11782.85|11782.85|11782.85|11782.85|11782.85|0
1607593670000|2020-12-10 09:47:50|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|11782.71|0
1607593680000|2020-12-10 09:48:00|11782.85|11782.85|11782.38|11782.38|11784.31|11784.31|11782.3|11782.3|0
1607593690000|2020-12-10 09:48:10|11781.87|11781.87|11781.28|11781.28|11781.87|11781.87|11781.28|11781.28|0
1607593700000|2020-12-10 09:48:20|11781.05|11781.05|11781.36|11781.36|11781.36|11781.36|11781.05|11781.05|0
1607593710000|2020-12-10 09:48:30|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|0
1607593720000|2020-12-10 09:48:40|11781.71|11781.71|11783.36|11783.36|11783.36|11783.36|11781.71|11781.71|0
1607593730000|2020-12-10 09:48:50|11783.22|11783.22|11783.22|11783.22|11783.22|11783.22|11783.22|11783.22|0
1607593740000|2020-12-10 09:49:00|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|11783.03|0
1607593750000|2020-12-10 09:49:10|11782.88|11782.88|11782.88|11782.88|11782.88|11782.88|11782.88|11782.88|0
1607593760000|2020-12-10 09:49:20|11783.71|11783.71|11784.53|11784.53|11784.53|11784.53|11783.71|11783.71|0
1607593780000|2020-12-10 09:49:40|11784.17|11784.17|11784.51|11784.51|11784.51|11784.51|11784.17|11784.17|0
1607593790000|2020-12-10 09:49:50|11784.17|11784.17|11783.81|11783.81|11784.17|11784.17|11783.81|11783.81|0
1607593800000|2020-12-10 09:50:00|11784.63|11784.63|11785.1|11785.1|11785.45|11785.45|11784.63|11784.63|0
1607593810000|2020-12-10 09:50:10|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|0
1607593830000|2020-12-10 09:50:30|11784.74|11784.74|11783.92|11783.92|11784.74|11784.74|11783.92|11783.92|0
1607593850000|2020-12-10 09:50:50|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|11783.85|0
1607593860000|2020-12-10 09:51:00|11784.55|11784.55|11786.2|11786.2|11786.2|11786.2|11784.55|11784.55|0
1607593870000|2020-12-10 09:51:10|11786.42|11786.42|11786.42|11786.42|11786.42|11786.42|11786.42|11786.42|0
1607593890000|2020-12-10 09:51:30|11786.36|11786.36|11785.78|11785.78|11786.49|11786.49|11785.78|11785.78|0
1607593900000|2020-12-10 09:51:40|11786.02|11786.02|11786.02|11786.02|11786.02|11786.02|11786.02|11786.02|0
1607593910000|2020-12-10 09:51:50|11785.39|11785.39|11784.77|11784.77|11785.39|11785.39|11784.77|11784.77|0
1607593920000|2020-12-10 09:52:00|11784.42|11784.42|11781.98|11781.98|11784.42|11784.42|11781.98|11781.98|0
1607593930000|2020-12-10 09:52:10|11781.83|11781.83|11781.56|11781.56|11781.83|11781.83|11781.56|11781.56|0
1607593940000|2020-12-10 09:52:20|11781.32|11781.32|11780.7|11780.7|11781.32|11781.32|11780.7|11780.7|0
1607593950000|2020-12-10 09:52:30|11780.32|11780.32|11780.02|11780.02|11780.32|11780.32|11780.02|11780.02|0
1607593960000|2020-12-10 09:52:40|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|11779.4|0
1607593970000|2020-12-10 09:52:50|11779.04|11779.04|11779.04|11779.04|11779.04|11779.04|11779.04|11779.04|0
1607593980000|2020-12-10 09:53:00|11779.14|11779.14|11779.14|11779.14|11779.14|11779.14|11779.14|11779.14|0
1607593990000|2020-12-10 09:53:10|11779.48|11779.48|11779.77|11779.77|11779.77|11779.77|11779.48|11779.48|0
1607594000000|2020-12-10 09:53:20|11779.87|11779.87|11779.87|11779.87|11779.87|11779.87|11779.87|11779.87|0
1607594020000|2020-12-10 09:53:40|11779.73|11779.73|11779.48|11779.48|11779.73|11779.73|11779.48|11779.48|0
1607594030000|2020-12-10 09:53:50|11779.35|11779.35|11779.69|11779.69|11779.69|11779.69|11777.17|11777.17|0
1607594040000|2020-12-10 09:54:00|11779.88|11779.88|11779.56|11779.56|11780.03|11780.03|11779.56|11779.56|0
1607594050000|2020-12-10 09:54:10|11778.93|11778.93|11778.14|11778.14|11778.93|11778.93|11778.14|11778.14|0
1607594060000|2020-12-10 09:54:20|11777.99|11777.99|11779.06|11779.06|11779.64|11779.64|11777.99|11777.99|0
1607594070000|2020-12-10 09:54:30|11779.19|11779.19|11778.62|11778.62|11779.19|11779.19|11778.52|11778.52|0
1607594080000|2020-12-10 09:54:40|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|0
1607594100000|2020-12-10 09:55:00|11778.57|11778.57|11778.33|11778.33|11778.7|11778.7|11778.33|11778.33|0
1607594110000|2020-12-10 09:55:10|11779.06|11779.06|11780.37|11780.37|11780.37|11780.37|11779.06|11779.06|0
1607594120000|2020-12-10 09:55:20|11780.6|11780.6|11782.17|11782.17|11782.17|11782.17|11780.6|11780.6|0
1607594140000|2020-12-10 09:55:40|11781.81|11781.81|11780.12|11780.12|11781.81|11781.81|11780.12|11780.12|0
1607594150000|2020-12-10 09:55:50|11780.04|11780.04|11778.04|11778.04|11780.87|11780.87|11778.04|11778.04|0
1607594160000|2020-12-10 09:56:00|11777.65|11777.65|11779.47|11779.47|11779.47|11779.47|11777.65|11777.65|0
1607594170000|2020-12-10 09:56:10|11779.76|11779.76|11779.93|11779.93|11779.93|11779.93|11779.76|11779.76|0
1607594180000|2020-12-10 09:56:20|11780.27|11780.27|11780.93|11780.93|11780.93|11780.93|11780.12|11780.12|0
1607594190000|2020-12-10 09:56:30|11780.86|11780.86|11781.53|11781.53|11781.53|11781.53|11780.86|11780.86|0
1607594200000|2020-12-10 09:56:40|11781.46|11781.46|11781.46|11781.46|11781.46|11781.46|11781.46|11781.46|0
1607594210000|2020-12-10 09:56:50|11782.28|11782.28|11782.48|11782.48|11782.48|11782.48|11782.28|11782.28|0
1607594220000|2020-12-10 09:57:00|11780.84|11780.84|11781.73|11781.73|11781.73|11781.73|11780.84|11780.84|0
1607594240000|2020-12-10 09:57:20|11782.07|11782.07|11783.42|11783.42|11783.42|11783.42|11781.78|11781.78|0
1607594260000|2020-12-10 09:57:40|11783.54|11783.54|11782.29|11782.29|11783.54|11783.54|11782.29|11782.29|0
1607594270000|2020-12-10 09:57:50|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|0
1607594290000|2020-12-10 09:58:10|11782.64|11782.64|11782.54|11782.54|11782.64|11782.64|11782.54|11782.54|0
1607594310000|2020-12-10 09:58:30|11782.61|11782.61|11782.99|11782.99|11782.99|11782.99|11782.61|11782.61|0
1607594330000|2020-12-10 09:58:50|11782.87|11782.87|11782.29|11782.29|11782.87|11782.87|11782.29|11782.29|0
1607594340000|2020-12-10 09:59:00|11781.95|11781.95|11781.68|11781.68|11781.95|11781.95|11781.68|11781.68|0
1607594350000|2020-12-10 09:59:10|11783.33|11783.33|11783.98|11783.98|11784.15|11784.15|11783.33|11783.33|0
1607594360000|2020-12-10 09:59:20|11783.86|11783.86|11782.92|11782.92|11783.86|11783.86|11782.92|11782.92|0
1607594370000|2020-12-10 09:59:30|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|11782.69|0
1607594380000|2020-12-10 09:59:40|11783.15|11783.15|11783.42|11783.42|11783.42|11783.42|11782.97|11782.97|0
1607594400000|2020-12-10 10:00:00|11782.6|11782.6|11782.21|11782.21|11782.6|11782.6|11782.14|11782.14|0
1607594410000|2020-12-10 10:00:10|11781.94|11781.94|11781.09|11781.09|11782.07|11782.07|11781.09|11781.09|0
1607594420000|2020-12-10 10:00:20|11781.33|11781.33|11781.33|11781.33|11781.33|11781.33|11781.33|11781.33|0
1607594430000|2020-12-10 10:00:30|11780.78|11780.78|11780.78|11780.78|11780.78|11780.78|11780.78|11780.78|0
1607594440000|2020-12-10 10:00:40|11781.33|11781.33|11781.33|11781.33|11781.33|11781.33|11781.33|11781.33|0
1607594450000|2020-12-10 10:00:50|11781.23|11781.23|11781.23|11781.23|11781.23|11781.23|11781.23|11781.23|0
1607594480000|2020-12-10 10:01:20|11781.08|11781.08|11780.58|11780.58|11781.08|11781.08|11780.5|11780.5|0
1607594490000|2020-12-10 10:01:30|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|11780.82|0
1607594500000|2020-12-10 10:01:40|11781.29|11781.29|11781.59|11781.59|11781.59|11781.59|11781.12|11781.12|0
1607594510000|2020-12-10 10:01:50|11781.42|11781.42|11781.05|11781.05|11781.42|11781.42|11781.05|11781.05|0
1607594520000|2020-12-10 10:02:00|11781.22|11781.22|11781.22|11781.22|11781.22|11781.22|11781.22|11781.22|0
1607594530000|2020-12-10 10:02:10|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|11780.87|0
1607594540000|2020-12-10 10:02:20|11780.57|11780.57|11780.32|11780.32|11780.57|11780.57|11780.32|11780.32|0
1607594570000|2020-12-10 10:02:50|11779.49|11779.49|11780.32|11780.32|11780.32|11780.32|11779.49|11779.49|0
1607594580000|2020-12-10 10:03:00|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|0
1607594590000|2020-12-10 10:03:10|11779.71|11779.71|11780.01|11780.01|11780.01|11780.01|11779.71|11779.71|0
1607594620000|2020-12-10 10:03:40|11779.14|11779.14|11779.01|11779.01|11779.14|11779.14|11778.85|11778.85|0
1607594640000|2020-12-10 10:04:00|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|11778.72|0
1607594650000|2020-12-10 10:04:10|11779.54|11779.54|11779.61|11779.61|11779.61|11779.61|11779.54|11779.54|0
1607594660000|2020-12-10 10:04:20|11779.84|11779.84|11779.38|11779.38|11779.84|11779.84|11779.38|11779.38|0
1607594670000|2020-12-10 10:04:30|11779.1|11779.1|11778.63|11778.63|11779.1|11779.1|11778.63|11778.63|0
1607594680000|2020-12-10 10:04:40|11778.4|11778.4|11777.67|11777.67|11778.4|11778.4|11777.67|11777.67|0
1607594690000|2020-12-10 10:04:50|11777.97|11777.97|11777.82|11777.82|11777.97|11777.97|11777.82|11777.82|0
1607594700000|2020-12-10 10:05:00|11777.65|11777.65|11778.24|11778.24|11778.24|11778.24|11777.42|11777.42|0
1607594710000|2020-12-10 10:05:10|11778.47|11778.47|11778.47|11778.47|11778.47|11778.47|11778.47|11778.47|0
1607594730000|2020-12-10 10:05:30|11778.03|11778.03|11777.23|11777.23|11778.03|11778.03|11777.23|11777.23|0
1607594740000|2020-12-10 10:05:40|11776.99|11776.99|11776.86|11776.86|11776.99|11776.99|11776.85|11776.85|0
1607594750000|2020-12-10 10:05:50|11777.09|11777.09|11777.24|11777.24|11777.24|11777.24|11777.09|11777.09|0
1607594760000|2020-12-10 10:06:00|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|0
1607594770000|2020-12-10 10:06:10|11777.24|11777.24|11777.39|11777.39|11777.39|11777.39|11777.24|11777.24|0
1607594790000|2020-12-10 10:06:30|11776.15|11776.15|11775.01|11775.01|11776.15|11776.15|11775.01|11775.01|0
1607594800000|2020-12-10 10:06:40|11774.54|11774.54|11772.48|11772.48|11774.54|11774.54|11772.48|11772.48|0
1607594810000|2020-12-10 10:06:50|11771.9|11771.9|11771.79|11771.79|11771.9|11771.9|11771.79|11771.79|0
1607594820000|2020-12-10 10:07:00|11771.28|11771.28|11771.45|11771.45|11771.79|11771.79|11771.28|11771.28|0
1607594830000|2020-12-10 10:07:10|11770.6|11770.6|11770.26|11770.26|11770.6|11770.6|11769.92|11769.92|0
1607594840000|2020-12-10 10:07:20|11769.79|11769.79|11769.55|11769.55|11769.79|11769.79|11769.55|11769.55|0
1607594850000|2020-12-10 10:07:30|11767.9|11767.9|11767.9|11767.9|11767.9|11767.9|11767.9|11767.9|0
1607594860000|2020-12-10 10:07:40|11767.66|11767.66|11767.66|11767.66|11767.66|11767.66|11767.66|11767.66|0
1607594870000|2020-12-10 10:07:50|11766.84|11766.84|11767.69|11767.69|11767.69|11767.69|11766.84|11766.84|0
1607594880000|2020-12-10 10:08:00|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|0
1607594890000|2020-12-10 10:08:10|11767.04|11767.04|11767.54|11767.54|11767.54|11767.54|11767.04|11767.04|0
1607594910000|2020-12-10 10:08:30|11767.88|11767.88|11767.88|11767.88|11767.88|11767.88|11767.88|11767.88|0
1607594920000|2020-12-10 10:08:40|11767.53|11767.53|11767.53|11767.53|11767.53|11767.53|11767.53|11767.53|0
1607594930000|2020-12-10 10:08:50|11767.24|11767.24|11767.82|11767.82|11767.82|11767.82|11767.24|11767.24|0
1607594950000|2020-12-10 10:09:10|11768.04|11768.04|11766.23|11766.23|11768.04|11768.04|11765.6|11765.6|0
1607594960000|2020-12-10 10:09:20|11765.86|11765.86|11765.86|11765.86|11765.86|11765.86|11765.86|11765.86|0
1607594970000|2020-12-10 10:09:30|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|11765.76|0
1607594980000|2020-12-10 10:09:40|11765.19|11765.19|11764.65|11764.65|11765.48|11765.48|11764.65|11764.65|0
1607594990000|2020-12-10 10:09:50|11764.36|11764.36|11764.36|11764.36|11764.36|11764.36|11764.36|11764.36|0
1607595000000|2020-12-10 10:10:00|11764.19|11764.19|11764.19|11764.19|11764.19|11764.19|11764.19|11764.19|0
1607595010000|2020-12-10 10:10:10|11764.36|11764.36|11763.42|11763.42|11764.36|11764.36|11762.96|11762.96|0
1607595030000|2020-12-10 10:10:30|11763.25|11763.25|11763.13|11763.13|11763.25|11763.25|11763.13|11763.13|0
1607595040000|2020-12-10 10:10:40|11763.19|11763.19|11763.19|11763.19|11763.19|11763.19|11763.19|11763.19|0
1607595050000|2020-12-10 10:10:50|11762.93|11762.93|11762.67|11762.67|11762.93|11762.93|11762.67|11762.67|0
1607595060000|2020-12-10 10:11:00|11763.13|11763.13|11763.98|11763.98|11764.13|11764.13|11763.13|11763.13|0
1607595070000|2020-12-10 10:11:10|11763.84|11763.84|11762.43|11762.43|11764.08|11764.08|11762.43|11762.43|0
1607595080000|2020-12-10 10:11:20|11762.57|11762.57|11762.29|11762.29|11762.57|11762.57|11762.23|11762.23|0
1607595090000|2020-12-10 10:11:30|11762.43|11762.43|11764.96|11764.96|11765.03|11765.03|11762.43|11762.43|0
1607595100000|2020-12-10 10:11:40|11765.2|11765.2|11765.05|11765.05|11765.2|11765.2|11765.05|11765.05|0
1607595110000|2020-12-10 10:11:50|11765.32|11765.32|11764.97|11764.97|11765.66|11765.66|11764.97|11764.97|0
1607595140000|2020-12-10 10:12:20|11765.11|11765.11|11765.58|11765.58|11765.58|11765.58|11765.11|11765.11|0
1607595150000|2020-12-10 10:12:30|11766.05|11766.05|11766.05|11766.05|11766.05|11766.05|11766.05|11766.05|0
1607595180000|2020-12-10 10:13:00|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|11766.87|0
1607595190000|2020-12-10 10:13:10|11766.7|11766.7|11766.16|11766.16|11766.7|11766.7|11765.98|11765.98|0
1607595200000|2020-12-10 10:13:20|11766.5|11766.5|11766.75|11766.75|11766.75|11766.75|11766.24|11766.24|0
1607595210000|2020-12-10 10:13:30|11766.51|11766.51|11766.51|11766.51|11766.51|11766.51|11766.51|11766.51|0
1607595230000|2020-12-10 10:13:50|11766.17|11766.17|11766.68|11766.68|11766.68|11766.68|11765.71|11765.71|0
1607595240000|2020-12-10 10:14:00|11765.44|11765.44|11764.45|11764.45|11765.44|11765.44|11763.62|11763.62|0
1607595250000|2020-12-10 10:14:10|11764.22|11764.22|11764.22|11764.22|11764.22|11764.22|11764.22|11764.22|0
1607595270000|2020-12-10 10:14:30|11764.05|11764.05|11762.4|11762.4|11764.05|11764.05|11762.4|11762.4|0
1607595280000|2020-12-10 10:14:40|11762.11|11762.11|11761.96|11761.96|11762.11|11762.11|11761.96|11761.96|0
1607595290000|2020-12-10 10:14:50|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|0
1607595300000|2020-12-10 10:15:00|11761.62|11761.62|11763.1|11763.1|11763.27|11763.27|11761.62|11761.62|0
1607595320000|2020-12-10 10:15:20|11763.01|11763.01|11762.82|11762.82|11763.33|11763.33|11762.82|11762.82|0
1607595330000|2020-12-10 10:15:30|11761.17|11761.17|11760.62|11760.62|11761.17|11761.17|11760.62|11760.62|0
1607595340000|2020-12-10 10:15:40|11760.86|11760.86|11761.01|11761.01|11761.13|11761.13|11760.86|11760.86|0
1607595350000|2020-12-10 10:15:50|11760.87|11760.87|11760.52|11760.52|11760.87|11760.87|11760.4|11760.4|0
1607595360000|2020-12-10 10:16:00|11759.89|11759.89|11759.89|11759.89|11759.89|11759.89|11759.89|11759.89|0
1607595390000|2020-12-10 10:16:30|11759.31|11759.31|11759.12|11759.12|11759.48|11759.48|11759.12|11759.12|0
1607595400000|2020-12-10 10:16:40|11759.22|11759.22|11759.22|11759.22|11759.22|11759.22|11759.22|11759.22|0
1607595410000|2020-12-10 10:16:50|11759.05|11759.05|11759.05|11759.05|11759.05|11759.05|11759.05|11759.05|0
1607595430000|2020-12-10 10:17:10|11759.11|11759.11|11758.43|11758.43|11759.11|11759.11|11758.43|11758.43|0
1607595440000|2020-12-10 10:17:20|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|0
1607595460000|2020-12-10 10:17:40|11759.02|11759.02|11759.02|11759.02|11759.02|11759.02|11758.92|11758.92|0
1607595470000|2020-12-10 10:17:50|11758.88|11758.88|11758.73|11758.73|11758.88|11758.88|11758.73|11758.73|0
1607595480000|2020-12-10 10:18:00|11758.49|11758.49|11759.42|11759.42|11759.42|11759.42|11758.49|11758.49|0
1607595490000|2020-12-10 10:18:10|11759.93|11759.93|11759.93|11759.93|11759.93|11759.93|11759.93|11759.93|0
1607595500000|2020-12-10 10:18:20|11759.7|11759.7|11759.41|11759.41|11759.7|11759.7|11759.41|11759.41|0
1607595530000|2020-12-10 10:18:50|11759.17|11759.17|11758.91|11758.91|11759.17|11759.17|11758.91|11758.91|0
1607595540000|2020-12-10 10:19:00|11758.74|11758.74|11758.74|11758.74|11758.74|11758.74|11758.74|11758.74|0
1607595550000|2020-12-10 10:19:10|11758.8|11758.8|11758.74|11758.74|11758.8|11758.8|11758.74|11758.74|0
1607595570000|2020-12-10 10:19:30|11758.97|11758.97|11758.61|11758.61|11758.97|11758.97|11758.61|11758.61|0
1607595580000|2020-12-10 10:19:40|11758.97|11758.97|11758.97|11758.97|11758.97|11758.97|11758.97|11758.97|0
1607595600000|2020-12-10 10:20:00|11758.84|11758.84|11757.84|11757.84|11758.84|11758.84|11757.84|11757.84|0
1607595610000|2020-12-10 10:20:10|11757.97|11757.97|11755.5|11755.5|11757.97|11757.97|11755.5|11755.5|0
1607595620000|2020-12-10 10:20:20|11755.21|11755.21|11755.41|11755.41|11755.41|11755.41|11755.21|11755.21|0
1607595630000|2020-12-10 10:20:30|11755.92|11755.92|11756.09|11756.09|11756.09|11756.09|11755.92|11755.92|0
1607595650000|2020-12-10 10:20:50|11755.75|11755.75|11755.49|11755.49|11755.75|11755.75|11755.49|11755.49|0
1607595660000|2020-12-10 10:21:00|11755.2|11755.2|11755.43|11755.43|11755.43|11755.43|11754.49|11754.49|0
1607595670000|2020-12-10 10:21:10|11755.2|11755.2|11755.81|11755.81|11755.81|11755.81|11755.2|11755.2|0
1607595690000|2020-12-10 10:21:30|11756.05|11756.05|11756.05|11756.05|11756.05|11756.05|11756.05|11756.05|0
1607595700000|2020-12-10 10:21:40|11756.28|11756.28|11755.45|11755.45|11756.28|11756.28|11755.45|11755.45|0
1607595720000|2020-12-10 10:22:00|11755.58|11755.58|11755.58|11755.58|11755.58|11755.58|11755.58|11755.58|0
1607595730000|2020-12-10 10:22:10|11756.05|11756.05|11756.05|11756.05|11756.05|11756.05|11756.05|11756.05|0
1607595740000|2020-12-10 10:22:20|11756.75|11756.75|11756.75|11756.75|11756.75|11756.75|11756.75|11756.75|0
1607595750000|2020-12-10 10:22:30|11756.58|11756.58|11756.75|11756.75|11756.75|11756.75|11756.58|11756.58|0
1607595760000|2020-12-10 10:22:40|11756.58|11756.58|11756.58|11756.58|11756.58|11756.58|11756.58|11756.58|0
1607595770000|2020-12-10 10:22:50|11756.07|11756.07|11756.44|11756.44|11756.58|11756.58|11756.07|11756.07|0
1607595780000|2020-12-10 10:23:00|11756.61|11756.61|11756.88|11756.88|11756.88|11756.88|11756.61|11756.61|0
1607595820000|2020-12-10 10:23:40|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|0
1607595840000|2020-12-10 10:24:00|11756.82|11756.82|11756.67|11756.67|11756.82|11756.82|11756.67|11756.67|0
1607595850000|2020-12-10 10:24:10|11756.56|11756.56|11756.45|11756.45|11756.56|11756.56|11756.45|11756.45|0
1607595860000|2020-12-10 10:24:20|11756.33|11756.33|11757.98|11757.98|11757.98|11757.98|11756.33|11756.33|0
1607595870000|2020-12-10 10:24:30|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|0
1607595880000|2020-12-10 10:24:40|11757.98|11757.98|11758.16|11758.16|11758.16|11758.16|11757.98|11757.98|0
1607595890000|2020-12-10 10:24:50|11758.33|11758.33|11757.99|11757.99|11758.33|11758.33|11757.99|11757.99|0
1607595900000|2020-12-10 10:25:00|11758.14|11758.14|11758.09|11758.09|11758.29|11758.29|11757.95|11757.95|0
1607595910000|2020-12-10 10:25:10|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|0
1607595920000|2020-12-10 10:25:20|11758.01|11758.01|11758.01|11758.01|11758.01|11758.01|11758.01|11758.01|0
1607595930000|2020-12-10 10:25:30|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|0
1607595940000|2020-12-10 10:25:40|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|0
1607595950000|2020-12-10 10:25:50|11758.77|11758.77|11758.16|11758.16|11758.86|11758.86|11758.16|11758.16|0
1607595960000|2020-12-10 10:26:00|11758.43|11758.43|11758.42|11758.42|11758.43|11758.43|11757.96|11757.96|0
1607595980000|2020-12-10 10:26:20|11758.49|11758.49|11758.6|11758.6|11758.6|11758.6|11758.49|11758.49|0
1607596000000|2020-12-10 10:26:40|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|0
1607596010000|2020-12-10 10:26:50|11759.05|11759.05|11759.19|11759.19|11759.19|11759.19|11759.05|11759.05|0
1607596020000|2020-12-10 10:27:00|11759.87|11759.87|11759.7|11759.7|11759.87|11759.87|11759.36|11759.36|0
1607596030000|2020-12-10 10:27:10|11759.47|11759.47|11758|11758|11759.7|11759.7|11758|11758|0
1607596040000|2020-12-10 10:27:20|11757.71|11757.71|11759.07|11759.07|11759.07|11759.07|11757.71|11757.71|0
1607596050000|2020-12-10 10:27:30|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|0
1607596070000|2020-12-10 10:27:50|11758.97|11758.97|11758.92|11758.92|11758.97|11758.97|11758.8|11758.8|0
1607596080000|2020-12-10 10:28:00|11759.06|11759.06|11756.5|11756.5|11759.06|11759.06|11756.5|11756.5|0
1607596090000|2020-12-10 10:28:10|11756.1|11756.1|11755.83|11755.83|11756.1|11756.1|11755.83|11755.83|0
1607596100000|2020-12-10 10:28:20|11755.69|11755.69|11752.62|11752.62|11755.69|11755.69|11752.33|11752.33|0
1607596110000|2020-12-10 10:28:30|11752.45|11752.45|11753.51|11753.51|11753.51|11753.51|11752.45|11752.45|0
1607596130000|2020-12-10 10:28:50|11753.58|11753.58|11752.28|11752.28|11753.58|11753.58|11752.28|11752.28|0
1607596140000|2020-12-10 10:29:00|11751.94|11751.94|11752.91|11752.91|11752.91|11752.91|11751.94|11751.94|0
1607596150000|2020-12-10 10:29:10|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|0
1607596160000|2020-12-10 10:29:20|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|0
1607596170000|2020-12-10 10:29:30|11752.76|11752.76|11754.41|11754.41|11754.41|11754.41|11752.76|11752.76|0
1607596190000|2020-12-10 10:29:50|11753.97|11753.97|11753.97|11753.97|11753.97|11753.97|11753.82|11753.82|0
1607596200000|2020-12-10 10:30:00|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|0
1607596210000|2020-12-10 10:30:10|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|0
1607596220000|2020-12-10 10:30:20|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|0
1607596230000|2020-12-10 10:30:30|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|0
1607596240000|2020-12-10 10:30:40|11754.2|11754.2|11753.38|11753.38|11754.2|11754.2|11753.38|11753.38|0
1607596280000|2020-12-10 10:31:20|11753.47|11753.47|11753.47|11753.47|11753.47|11753.47|11753.47|11753.47|0
1607596290000|2020-12-10 10:31:30|11754.15|11754.15|11755.17|11755.17|11756.36|11756.36|11754.15|11754.15|0
1607596300000|2020-12-10 10:31:40|11754.83|11754.83|11754.04|11754.04|11754.98|11754.98|11754.04|11754.04|0
1607596310000|2020-12-10 10:31:50|11754.16|11754.16|11752.66|11752.66|11754.53|11754.53|11752.56|11752.56|0
1607596320000|2020-12-10 10:32:00|11753|11753|11753.51|11753.51|11753.51|11753.51|11753|11753|0
1607596330000|2020-12-10 10:32:10|11753.86|11753.86|11753.28|11753.28|11753.86|11753.86|11753.28|11753.28|0
1607596340000|2020-12-10 10:32:20|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|0
1607596350000|2020-12-10 10:32:30|11754.04|11754.04|11753.53|11753.53|11754.04|11754.04|11753.53|11753.53|0
1607596370000|2020-12-10 10:32:50|11753.82|11753.82|11753.75|11753.75|11753.82|11753.82|11753.75|11753.75|0
1607596380000|2020-12-10 10:33:00|11754.12|11754.12|11754.96|11754.96|11755.33|11755.33|11754.12|11754.12|0
1607596390000|2020-12-10 10:33:10|11754.49|11754.49|11754.49|11754.49|11754.49|11754.49|11754.49|11754.49|0
1607596400000|2020-12-10 10:33:20|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|0
1607596410000|2020-12-10 10:33:30|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|11755.02|0
1607596420000|2020-12-10 10:33:40|11755.49|11755.49|11755.73|11755.73|11755.83|11755.83|11755.49|11755.49|0
1607596440000|2020-12-10 10:34:00|11756.35|11756.35|11756.35|11756.35|11756.98|11756.98|11756.35|11756.35|0
1607596450000|2020-12-10 10:34:10|11756.47|11756.47|11755.83|11755.83|11756.47|11756.47|11755.83|11755.83|0
1607596460000|2020-12-10 10:34:20|11755.6|11755.6|11755.07|11755.07|11755.6|11755.6|11754.56|11754.56|0
1607596470000|2020-12-10 10:34:30|11754.93|11754.93|11754.63|11754.63|11754.93|11754.93|11754.63|11754.63|0
1607596480000|2020-12-10 10:34:40|11754.66|11754.66|11754.56|11754.56|11754.66|11754.66|11754.56|11754.56|0
1607596500000|2020-12-10 10:35:00|11754.1|11754.1|11753.26|11753.26|11754.1|11754.1|11753.26|11753.26|0
1607596510000|2020-12-10 10:35:10|11752.79|11752.79|11752.79|11752.79|11752.79|11752.79|11752.79|11752.79|0
1607596540000|2020-12-10 10:35:40|11752.94|11752.94|11753.36|11753.36|11753.36|11753.36|11752.94|11752.94|0
1607596570000|2020-12-10 10:36:10|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|0
1607596600000|2020-12-10 10:36:40|11752.89|11752.89|11752.84|11752.84|11753.13|11753.13|11752.84|11752.84|0
1607596610000|2020-12-10 10:36:50|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|0
1607596620000|2020-12-10 10:37:00|11753.36|11753.36|11755.83|11755.83|11755.83|11755.83|11753.36|11753.36|0
1607596630000|2020-12-10 10:37:10|11756.34|11756.34|11755.74|11755.74|11756.34|11756.34|11755.52|11755.52|0
1607596640000|2020-12-10 10:37:20|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|11755.27|11755.27|0
1607596650000|2020-12-10 10:37:30|11755.64|11755.64|11755.64|11755.64|11755.64|11755.64|11755.64|11755.64|0
1607596660000|2020-12-10 10:37:40|11755.44|11755.44|11754.96|11754.96|11755.54|11755.54|11754.96|11754.96|0
1607596670000|2020-12-10 10:37:50|11754.81|11754.81|11755.37|11755.37|11755.37|11755.37|11754.52|11754.52|0
1607596680000|2020-12-10 10:38:00|11755.66|11755.66|11756.19|11756.19|11756.19|11756.19|11755.51|11755.51|0
1607596690000|2020-12-10 10:38:10|11756.42|11756.42|11756.49|11756.49|11756.78|11756.78|11756.42|11756.42|0
1607596700000|2020-12-10 10:38:20|11755.66|11755.66|11755.52|11755.52|11755.66|11755.66|11755.52|11755.52|0
1607596710000|2020-12-10 10:38:30|11756.34|11756.34|11758.19|11758.19|11758.19|11758.19|11756.34|11756.34|0
1607596720000|2020-12-10 10:38:40|11759.84|11759.84|11759.84|11759.84|11759.84|11759.84|11759.84|11759.84|0
1607596730000|2020-12-10 10:38:50|11759.98|11759.98|11760.46|11760.46|11760.75|11760.75|11759.98|11759.98|0
1607596740000|2020-12-10 10:39:00|11760.7|11760.7|11759.88|11759.88|11760.7|11760.7|11759.88|11759.88|0
1607596750000|2020-12-10 10:39:10|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|11759.97|0
1607596770000|2020-12-10 10:39:30|11760.17|11760.17|11760.18|11760.18|11760.18|11760.18|11760.04|11760.04|0
1607596780000|2020-12-10 10:39:40|11759.89|11759.89|11759.82|11759.82|11759.99|11759.99|11759.82|11759.82|0
1607596790000|2020-12-10 10:39:50|11759.76|11759.76|11759.67|11759.67|11759.76|11759.76|11759.67|11759.67|0
1607596800000|2020-12-10 10:40:00|11760.15|11760.15|11760.66|11760.66|11760.66|11760.66|11760.15|11760.15|0
1607596810000|2020-12-10 10:40:10|11760.38|11760.38|11760.38|11760.38|11760.38|11760.38|11760.38|11760.38|0
1607596820000|2020-12-10 10:40:20|11760.61|11760.61|11758.53|11758.53|11761.85|11761.85|11758.53|11758.53|0
1607596840000|2020-12-10 10:40:40|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|0
1607596860000|2020-12-10 10:41:00|11759.28|11759.28|11760.9|11760.9|11761.19|11761.19|11759.28|11759.28|0
1607596890000|2020-12-10 10:41:30|11761.33|11761.33|11762.58|11762.58|11762.58|11762.58|11761.33|11761.33|0
1607596900000|2020-12-10 10:41:40|11763.82|11763.82|11763.65|11763.65|11763.82|11763.82|11763.65|11763.65|0
1607596910000|2020-12-10 10:41:50|11763.48|11763.48|11763.65|11763.65|11763.65|11763.65|11763.48|11763.48|0
1607596920000|2020-12-10 10:42:00|11763.31|11763.31|11763.31|11763.31|11763.31|11763.31|11763.31|11763.31|0
1607596930000|2020-12-10 10:42:10|11763.55|11763.55|11762.64|11762.64|11763.55|11763.55|11762.64|11762.64|0
1607596940000|2020-12-10 10:42:20|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|11763.47|0
1607596950000|2020-12-10 10:42:30|11762.64|11762.64|11762.35|11762.35|11762.64|11762.64|11762.35|11762.35|0
1607596960000|2020-12-10 10:42:40|11762.06|11762.06|11761.93|11761.93|11762.06|11762.06|11761.93|11761.93|0
1607596970000|2020-12-10 10:42:50|11762.05|11762.05|11761.93|11761.93|11762.05|11762.05|11761.93|11761.93|0
1607596980000|2020-12-10 10:43:00|11761.11|11761.11|11761.93|11761.93|11761.93|11761.93|11761.11|11761.11|0
1607597000000|2020-12-10 10:43:20|11762.17|11762.17|11762.17|11762.17|11762.17|11762.17|11762.17|11762.17|0
1607597010000|2020-12-10 10:43:30|11762.07|11762.07|11761.87|11761.87|11762.07|11762.07|11761.87|11761.87|0
1607597030000|2020-12-10 10:43:50|11761.64|11761.64|11762.11|11762.11|11762.11|11762.11|11761.64|11761.64|0
1607597040000|2020-12-10 10:44:00|11761.75|11761.75|11761.63|11761.63|11761.75|11761.75|11761.63|11761.63|0
1607597050000|2020-12-10 10:44:10|11759.99|11759.99|11758.94|11758.94|11760.16|11760.16|11758.94|11758.94|0
1607597070000|2020-12-10 10:44:30|11760.58|11760.58|11760.58|11760.58|11761.41|11761.41|11760.58|11760.58|0
1607597080000|2020-12-10 10:44:40|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|0
1607597110000|2020-12-10 10:45:10|11760.96|11760.96|11760.47|11760.47|11761.3|11761.3|11760.11|11760.11|0
1607597120000|2020-12-10 10:45:20|11759.79|11759.79|11759.4|11759.4|11759.79|11759.79|11759.4|11759.4|0
1607597130000|2020-12-10 10:45:30|11759.53|11759.53|11759.53|11759.53|11759.53|11759.53|11759.53|11759.53|0
1607597160000|2020-12-10 10:46:00|11757.89|11757.89|11758.18|11758.18|11758.18|11758.18|11757.89|11757.89|0
1607597170000|2020-12-10 10:46:10|11758.33|11758.33|11759.98|11759.98|11759.98|11759.98|11758.33|11758.33|0
1607597180000|2020-12-10 10:46:20|11760.8|11760.8|11760.8|11760.8|11760.8|11760.8|11760.8|11760.8|0
1607597190000|2020-12-10 10:46:30|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|0
1607597200000|2020-12-10 10:46:40|11760.86|11760.86|11760.86|11760.86|11760.86|11760.86|11760.86|11760.86|0
1607597210000|2020-12-10 10:46:50|11760.6|11760.6|11760.83|11760.83|11760.83|11760.83|11760.6|11760.6|0
1607597220000|2020-12-10 10:47:00|11760.77|11760.77|11760.77|11760.77|11760.77|11760.77|11760.77|11760.77|0
1607597230000|2020-12-10 10:47:10|11760.65|11760.65|11761.9|11761.9|11761.9|11761.9|11760.48|11760.48|0
1607597250000|2020-12-10 10:47:30|11761.43|11761.43|11761.43|11761.43|11761.43|11761.43|11761.43|11761.43|0
1607597270000|2020-12-10 10:47:50|11761.19|11761.19|11761.13|11761.13|11761.19|11761.19|11761.13|11761.13|0
1607597280000|2020-12-10 10:48:00|11760.76|11760.76|11760.47|11760.47|11760.76|11760.76|11760.47|11760.47|0
1607597290000|2020-12-10 10:48:10|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|11760.54|0
1607597300000|2020-12-10 10:48:20|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|0
1607597320000|2020-12-10 10:48:40|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|0
1607597330000|2020-12-10 10:48:50|11759.78|11759.78|11759.78|11759.78|11759.78|11759.78|11759.78|11759.78|0
1607597340000|2020-12-10 10:49:00|11758.33|11758.33|11758.33|11758.33|11758.33|11758.33|11758.33|11758.33|0
1607597350000|2020-12-10 10:49:10|11757.09|11757.09|11756.61|11756.61|11757.09|11757.09|11756.61|11756.61|0
1607597370000|2020-12-10 10:49:30|11755.93|11755.93|11755.76|11755.76|11755.93|11755.93|11755.76|11755.76|0
1607597380000|2020-12-10 10:49:40|11755.63|11755.63|11755.63|11755.63|11755.63|11755.63|11755.63|11755.63|0
1607597390000|2020-12-10 10:49:50|11755.26|11755.26|11754.9|11754.9|11755.26|11755.26|11754.9|11754.9|0
1607597420000|2020-12-10 10:50:20|11754.77|11754.77|11754.97|11754.97|11754.97|11754.97|11754.77|11754.77|0
1607597430000|2020-12-10 10:50:30|11754.68|11754.68|11754.24|11754.24|11754.68|11754.68|11754.17|11754.17|0
1607597440000|2020-12-10 10:50:40|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|0
1607597460000|2020-12-10 10:51:00|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|0
1607597470000|2020-12-10 10:51:10|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|0
1607597510000|2020-12-10 10:51:50|11752.42|11752.42|11752.42|11752.42|11752.42|11752.42|11752.28|11752.28|0
1607597530000|2020-12-10 10:52:10|11752.49|11752.49|11752.59|11752.59|11752.59|11752.59|11752.19|11752.19|0
1607597540000|2020-12-10 10:52:20|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|0
1607597550000|2020-12-10 10:52:30|11752.23|11752.23|11749.59|11749.59|11752.23|11752.23|11749.59|11749.59|0
1607597560000|2020-12-10 10:52:40|11749.47|11749.47|11749.47|11749.47|11749.47|11749.47|11749.47|11749.47|0
1607597570000|2020-12-10 10:52:50|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|0
1607597580000|2020-12-10 10:53:00|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|0
1607597590000|2020-12-10 10:53:10|11748.42|11748.42|11748.27|11748.27|11748.42|11748.42|11748.27|11748.27|0
1607597600000|2020-12-10 10:53:20|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|0
1607597640000|2020-12-10 10:54:00|11748.86|11748.86|11748.86|11748.86|11748.86|11748.86|11748.86|11748.86|0
1607597660000|2020-12-10 10:54:20|11748.57|11748.57|11747.84|11747.84|11748.57|11748.57|11747.84|11747.84|0
1607597670000|2020-12-10 10:54:30|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|0
1607597680000|2020-12-10 10:54:40|11747.47|11747.47|11748.69|11748.69|11748.69|11748.69|11747.4|11747.4|0
1607597690000|2020-12-10 10:54:50|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|0
1607597730000|2020-12-10 10:55:30|11748.34|11748.34|11746.81|11746.81|11748.34|11748.34|11746.81|11746.81|0
1607597750000|2020-12-10 10:55:50|11746.57|11746.57|11745.31|11745.31|11746.57|11746.57|11745.31|11745.31|0
1607597760000|2020-12-10 10:56:00|11744.58|11744.58|11745.41|11745.41|11745.41|11745.41|11744.58|11744.58|0
1607597770000|2020-12-10 10:56:10|11745.21|11745.21|11745.21|11745.21|11745.36|11745.36|11745.21|11745.21|0
1607597780000|2020-12-10 10:56:20|11745.03|11745.03|11744.68|11744.68|11745.03|11745.03|11744.68|11744.68|0
1607597790000|2020-12-10 10:56:30|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|11744.79|0
1607597840000|2020-12-10 10:57:20|11744.62|11744.62|11745.08|11745.08|11745.08|11745.08|11744.62|11744.62|0
1607597850000|2020-12-10 10:57:30|11744.91|11744.91|11744.9|11744.9|11744.91|11744.91|11744.55|11744.55|0
1607597860000|2020-12-10 10:57:40|11744.61|11744.61|11744.61|11744.61|11744.61|11744.61|11744.61|11744.61|0
1607597870000|2020-12-10 10:57:50|11744.38|11744.38|11744.17|11744.17|11744.38|11744.38|11744.03|11744.03|0
1607597880000|2020-12-10 10:58:00|11743.89|11743.89|11741.42|11741.42|11743.89|11743.89|11741.42|11741.42|0
1607597890000|2020-12-10 10:58:10|11741.06|11741.06|11741.06|11741.06|11741.06|11741.06|11741.06|11741.06|0
1607597900000|2020-12-10 10:58:20|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|0
1607597930000|2020-12-10 10:58:50|11740.24|11740.24|11740.24|11740.24|11740.24|11740.24|11740.24|11740.24|0
1607597990000|2020-12-10 10:59:50|11741.06|11741.06|11740.87|11740.87|11741.06|11741.06|11740.87|11740.87|0
1607598000000|2020-12-10 11:00:00|11740.8|11740.8|11740.75|11740.75|11740.8|11740.8|11740.29|11740.29|0
1607598010000|2020-12-10 11:00:10|11740.65|11740.65|11739.69|11739.69|11740.65|11740.65|11739.69|11739.69|0
1607598020000|2020-12-10 11:00:20|11740.51|11740.51|11740.17|11740.17|11740.51|11740.51|11740.17|11740.17|0
1607598070000|2020-12-10 11:01:10|11739.92|11739.92|11739.46|11739.46|11739.92|11739.92|11739.46|11739.46|0
1607598080000|2020-12-10 11:01:20|11739.52|11739.52|11739.79|11739.79|11739.79|11739.79|11739.52|11739.52|0
1607598100000|2020-12-10 11:01:40|11739.93|11739.93|11739.93|11739.93|11739.93|11739.93|11739.93|11739.93|0
1607598140000|2020-12-10 11:02:20|11740.22|11740.22|11740.22|11740.22|11740.22|11740.22|11740.22|11740.22|0
1607598150000|2020-12-10 11:02:30|11739.89|11739.89|11739.89|11739.89|11739.89|11739.89|11739.89|11739.89|0
1607598160000|2020-12-10 11:02:40|11739.65|11739.65|11739.05|11739.05|11739.65|11739.65|11739.05|11739.05|0
1607598180000|2020-12-10 11:03:00|11738.86|11738.86|11738.8|11738.8|11738.86|11738.86|11738.53|11738.53|0
1607598200000|2020-12-10 11:03:20|11737.97|11737.97|11737.91|11737.91|11737.97|11737.97|11737.91|11737.91|0
1607598220000|2020-12-10 11:03:40|11737.67|11737.67|11737.67|11737.67|11737.67|11737.67|11737.67|11737.67|0
1607598230000|2020-12-10 11:03:50|11738.03|11738.03|11738.2|11738.2|11738.2|11738.2|11738.03|11738.03|0
1607598240000|2020-12-10 11:04:00|11737.38|11737.38|11737.38|11737.38|11737.38|11737.38|11737.38|11737.38|0
1607598250000|2020-12-10 11:04:10|11737.65|11737.65|11737.65|11737.65|11737.65|11737.65|11737.65|11737.65|0
1607598260000|2020-12-10 11:04:20|11736.83|11736.83|11736.73|11736.73|11736.83|11736.83|11736.73|11736.73|0
1607598270000|2020-12-10 11:04:30|11736.9|11736.9|11737.73|11737.73|11737.73|11737.73|11736.9|11736.9|0
1607598290000|2020-12-10 11:04:50|11738.55|11738.55|11739.37|11739.37|11739.37|11739.37|11738.55|11738.55|0
1607598300000|2020-12-10 11:05:00|11739.2|11739.2|11739.37|11739.37|11739.37|11739.37|11739.2|11739.2|0
1607598310000|2020-12-10 11:05:10|11739.61|11739.61|11739.8|11739.8|11739.84|11739.84|11739.61|11739.61|0
1607598320000|2020-12-10 11:05:20|11740.14|11740.14|11740.43|11740.43|11740.43|11740.43|11740.14|11740.14|0
1607598330000|2020-12-10 11:05:30|11740.14|11740.14|11740.14|11740.14|11740.14|11740.14|11740.14|11740.14|0
1607598340000|2020-12-10 11:05:40|11739.9|11739.9|11740.34|11740.34|11740.34|11740.34|11739.9|11739.9|0
1607598350000|2020-12-10 11:05:50|11740.96|11740.96|11743|11743|11743|11743|11740.96|11740.96|0
1607598360000|2020-12-10 11:06:00|11742.93|11742.93|11743.84|11743.84|11743.84|11743.84|11742.93|11742.93|0
1607598370000|2020-12-10 11:06:10|11743.5|11743.5|11743.5|11743.5|11743.5|11743.5|11743.5|11743.5|0
1607598380000|2020-12-10 11:06:20|11744.12|11744.12|11745.8|11745.8|11745.8|11745.8|11744.12|11744.12|0
1607598390000|2020-12-10 11:06:30|11746.43|11746.43|11746.43|11746.43|11746.43|11746.43|11746.43|11746.43|0
1607598420000|2020-12-10 11:07:00|11747.25|11747.25|11747.25|11747.25|11747.25|11747.25|11747.25|11747.25|0
1607598440000|2020-12-10 11:07:20|11747.08|11747.08|11747.08|11747.08|11747.08|11747.08|11747.08|11747.08|0
1607598450000|2020-12-10 11:07:30|11747.38|11747.38|11747.38|11747.38|11747.38|11747.38|11747.38|11747.38|0
1607598460000|2020-12-10 11:07:40|11746.55|11746.55|11746.68|11746.68|11746.68|11746.68|11745.66|11745.66|0
1607598470000|2020-12-10 11:07:50|11746.78|11746.78|11746.97|11746.97|11746.97|11746.97|11746.78|11746.78|0
1607598480000|2020-12-10 11:08:00|11746.14|11746.14|11746.14|11746.14|11746.14|11746.14|11746.14|11746.14|0
1607598490000|2020-12-10 11:08:10|11745.97|11745.97|11745.97|11745.97|11745.97|11745.97|11745.97|11745.97|0
1607598500000|2020-12-10 11:08:20|11746.27|11746.27|11746.4|11746.4|11746.46|11746.46|11746.27|11746.27|0
1607598510000|2020-12-10 11:08:30|11746.48|11746.48|11746.48|11746.48|11746.48|11746.48|11746.48|11746.48|0
1607598520000|2020-12-10 11:08:40|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|0
1607598530000|2020-12-10 11:08:50|11746.64|11746.64|11747.46|11747.46|11747.46|11747.46|11746.64|11746.64|0
1607598540000|2020-12-10 11:09:00|11746.91|11746.91|11746.91|11746.91|11746.91|11746.91|11746.64|11746.64|0
1607598550000|2020-12-10 11:09:10|11747.15|11747.15|11747.78|11747.78|11747.78|11747.78|11747.15|11747.15|0
1607598570000|2020-12-10 11:09:30|11747.58|11747.58|11747.58|11747.58|11747.58|11747.58|11747.58|11747.58|0
1607598590000|2020-12-10 11:09:50|11748.41|11748.41|11746.76|11746.76|11748.41|11748.41|11746.76|11746.76|0
1607598600000|2020-12-10 11:10:00|11746.66|11746.66|11746.36|11746.36|11746.66|11746.66|11746.36|11746.36|0
1607598610000|2020-12-10 11:10:10|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|0
1607598620000|2020-12-10 11:10:20|11746.28|11746.28|11746.53|11746.53|11746.53|11746.53|11746.28|11746.28|0
1607598630000|2020-12-10 11:10:30|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|0
1607598680000|2020-12-10 11:11:20|11747.54|11747.54|11747.54|11747.54|11747.54|11747.54|11747.54|11747.54|0
1607598700000|2020-12-10 11:11:40|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|0
1607598720000|2020-12-10 11:12:00|11747.9|11747.9|11747.78|11747.78|11747.9|11747.9|11747.78|11747.78|0
1607598730000|2020-12-10 11:12:10|11748.12|11748.12|11748.28|11748.28|11748.35|11748.35|11748.12|11748.12|0
1607598750000|2020-12-10 11:12:30|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|0
1607598760000|2020-12-10 11:12:40|11747.93|11747.93|11747.86|11747.86|11747.93|11747.93|11747.86|11747.86|0
1607598770000|2020-12-10 11:12:50|11748.69|11748.69|11747.86|11747.86|11748.69|11748.69|11747.86|11747.86|0
1607598790000|2020-12-10 11:13:10|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|0
1607598800000|2020-12-10 11:13:20|11748.95|11748.95|11748.95|11748.95|11748.95|11748.95|11748.95|11748.95|0
1607598810000|2020-12-10 11:13:30|11749.65|11749.65|11749.6|11749.6|11750.12|11750.12|11749.6|11749.6|0
1607598820000|2020-12-10 11:13:40|11749.24|11749.24|11748.97|11748.97|11749.24|11749.24|11748.97|11748.97|0
1607598830000|2020-12-10 11:13:50|11748.88|11748.88|11747.83|11747.83|11748.88|11748.88|11747.83|11747.83|0
1607598840000|2020-12-10 11:14:00|11747.15|11747.15|11745.69|11745.69|11747.15|11747.15|11745.69|11745.69|0
1607598860000|2020-12-10 11:14:20|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|0
1607598870000|2020-12-10 11:14:30|11746.22|11746.22|11746.5|11746.5|11747.05|11747.05|11746.22|11746.22|0
1607598880000|2020-12-10 11:14:40|11746.63|11746.63|11746.77|11746.77|11746.77|11746.77|11746.63|11746.63|0
1607598890000|2020-12-10 11:14:50|11746.43|11746.43|11746.43|11746.43|11746.43|11746.43|11746.43|11746.43|0
1607598900000|2020-12-10 11:15:00|11745.53|11745.53|11745.36|11745.36|11745.53|11745.53|11745.36|11745.36|0
1607598910000|2020-12-10 11:15:10|11744.9|11744.9|11745.36|11745.36|11745.36|11745.36|11744.9|11744.9|0
1607598920000|2020-12-10 11:15:20|11745.25|11745.25|11745.25|11745.25|11745.25|11745.25|11745.25|11745.25|0
1607598930000|2020-12-10 11:15:30|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|11745.06|0
1607598940000|2020-12-10 11:15:40|11745.24|11745.24|11744.88|11744.88|11745.24|11745.24|11744.88|11744.88|0
1607598950000|2020-12-10 11:15:50|11745.24|11745.24|11745.58|11745.58|11745.58|11745.58|11745.24|11745.24|0
1607598960000|2020-12-10 11:16:00|11745.82|11745.82|11745.11|11745.11|11745.82|11745.82|11745.11|11745.11|0
1607598970000|2020-12-10 11:16:10|11744.88|11744.88|11745.94|11745.94|11745.94|11745.94|11744.88|11744.88|0
1607598990000|2020-12-10 11:16:30|11745.07|11745.07|11745.07|11745.07|11745.07|11745.07|11745.07|11745.07|0
1607599010000|2020-12-10 11:16:50|11744.9|11744.9|11744.39|11744.39|11744.9|11744.9|11744.39|11744.39|0
1607599030000|2020-12-10 11:17:10|11744.16|11744.16|11743.8|11743.8|11744.39|11744.39|11743.8|11743.8|0
1607599040000|2020-12-10 11:17:20|11743.65|11743.65|11742.52|11742.52|11743.65|11743.65|11742.52|11742.52|0
1607599050000|2020-12-10 11:17:30|11742.14|11742.14|11741.79|11741.79|11742.14|11742.14|11741.39|11741.39|0
1607599060000|2020-12-10 11:17:40|11741.49|11741.49|11741.35|11741.35|11741.49|11741.49|11741.35|11741.35|0
1607599070000|2020-12-10 11:17:50|11741.06|11741.06|11740.48|11740.48|11741.06|11741.06|11740.48|11740.48|0
1607599080000|2020-12-10 11:18:00|11740.14|11740.14|11739.95|11739.95|11740.14|11740.14|11739.95|11739.95|0
1607599090000|2020-12-10 11:18:10|11738.9|11738.9|11737.73|11737.73|11738.9|11738.9|11737.73|11737.73|0
1607599100000|2020-12-10 11:18:20|11737.66|11737.66|11737.49|11737.49|11737.95|11737.95|11737.44|11737.44|0
1607599110000|2020-12-10 11:18:30|11737.38|11737.38|11737.38|11737.38|11737.38|11737.38|11737.38|11737.38|0
1607599120000|2020-12-10 11:18:40|11736.56|11736.56|11736.39|11736.39|11736.56|11736.56|11736.39|11736.39|0
1607599130000|2020-12-10 11:18:50|11736.05|11736.05|11735.04|11735.04|11736.05|11736.05|11734.94|11734.94|0
1607599150000|2020-12-10 11:19:10|11735.89|11735.89|11735.89|11735.89|11735.89|11735.89|11735.89|11735.89|0
1607599160000|2020-12-10 11:19:20|11735.55|11735.55|11737.32|11737.32|11737.32|11737.32|11735.55|11735.55|0
1607599170000|2020-12-10 11:19:30|11737.61|11737.61|11737.61|11737.61|11737.61|11737.61|11737.61|11737.61|0
1607599180000|2020-12-10 11:19:40|11738.12|11738.12|11738.12|11738.12|11738.12|11738.12|11738.12|11738.12|0
1607599190000|2020-12-10 11:19:50|11738.03|11738.03|11738.03|11738.03|11738.03|11738.03|11738.03|11738.03|0
1607599200000|2020-12-10 11:20:00|11738.85|11738.85|11739.68|11739.68|11739.68|11739.68|11738.85|11738.85|0
1607599210000|2020-12-10 11:20:10|11739.54|11739.54|11739.54|11739.54|11739.54|11739.54|11739.54|11739.54|0
1607599220000|2020-12-10 11:20:20|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|0
1607599280000|2020-12-10 11:21:20|11741.65|11741.65|11741.41|11741.41|11741.65|11741.65|11741.41|11741.41|0
1607599300000|2020-12-10 11:21:40|11741.6|11741.6|11741.6|11741.6|11741.6|11741.6|11741.6|11741.6|0
1607599310000|2020-12-10 11:21:50|11742.43|11742.43|11742.43|11742.43|11742.43|11742.43|11742.43|11742.43|0
1607599320000|2020-12-10 11:22:00|11742.68|11742.68|11742.68|11742.68|11742.68|11742.68|11742.68|11742.68|0
1607599330000|2020-12-10 11:22:10|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|11742.88|0
1607599340000|2020-12-10 11:22:20|11742.99|11742.99|11742.99|11742.99|11742.99|11742.99|11742.99|11742.99|0
1607599350000|2020-12-10 11:22:30|11743.11|11743.11|11743.22|11743.22|11743.22|11743.22|11743.11|11743.11|0
1607599360000|2020-12-10 11:22:40|11743.51|11743.51|11744.33|11744.33|11744.33|11744.33|11743.51|11743.51|0
1607599380000|2020-12-10 11:23:00|11744.45|11744.45|11744.45|11744.45|11744.45|11744.45|11744.45|11744.45|0
1607599390000|2020-12-10 11:23:10|11743.98|11743.98|11743.98|11743.98|11743.98|11743.98|11743.98|11743.98|0
1607599400000|2020-12-10 11:23:20|11743.51|11743.51|11743.04|11743.04|11743.51|11743.51|11743.04|11743.04|0
1607599420000|2020-12-10 11:23:40|11743.19|11743.19|11743.19|11743.19|11743.19|11743.19|11743.19|11743.19|0
1607599460000|2020-12-10 11:24:20|11743.65|11743.65|11743.42|11743.42|11743.65|11743.65|11743.42|11743.42|0
1607599480000|2020-12-10 11:24:40|11743.78|11743.78|11743.78|11743.78|11743.78|11743.78|11743.78|11743.78|0
1607599490000|2020-12-10 11:24:50|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|0
1607599500000|2020-12-10 11:25:00|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|0
1607599510000|2020-12-10 11:25:10|11743.9|11743.9|11743.78|11743.78|11743.9|11743.9|11743.78|11743.78|0
1607599530000|2020-12-10 11:25:30|11743.43|11743.43|11743.43|11743.43|11743.43|11743.43|11743.43|11743.43|0
1607599540000|2020-12-10 11:25:40|11743.66|11743.66|11743.66|11743.66|11743.66|11743.66|11743.66|11743.66|0
1607599560000|2020-12-10 11:26:00|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|0
1607599570000|2020-12-10 11:26:10|11744.52|11744.52|11744.52|11744.52|11744.52|11744.52|11744.52|11744.52|0
1607599580000|2020-12-10 11:26:20|11743.7|11743.7|11742.51|11742.51|11743.7|11743.7|11742.36|11742.36|0
1607599600000|2020-12-10 11:26:40|11742.28|11742.28|11741.6|11741.6|11742.28|11742.28|11741.6|11741.6|0
1607599610000|2020-12-10 11:26:50|11741.48|11741.48|11741.49|11741.49|11741.61|11741.61|11741.48|11741.48|0
1607599630000|2020-12-10 11:27:10|11741.68|11741.68|11741.68|11741.68|11741.68|11741.68|11741.68|11741.68|0
1607599640000|2020-12-10 11:27:20|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|11740.86|0
1607599660000|2020-12-10 11:27:40|11741.09|11741.09|11741.21|11741.21|11741.21|11741.21|11741.09|11741.09|0
1607599670000|2020-12-10 11:27:50|11741.34|11741.34|11741.58|11741.58|11741.58|11741.58|11741.34|11741.34|0
1607599680000|2020-12-10 11:28:00|11741.92|11741.92|11741.75|11741.75|11742.09|11742.09|11741.75|11741.75|0
1607599690000|2020-12-10 11:28:10|11742.04|11742.04|11743.68|11743.68|11743.68|11743.68|11742.04|11742.04|0
1607599710000|2020-12-10 11:28:30|11744.51|11744.51|11744.27|11744.27|11744.51|11744.51|11744.27|11744.27|0
1607599720000|2020-12-10 11:28:40|11744.36|11744.36|11744.6|11744.6|11744.6|11744.6|11744.36|11744.36|0
1607599740000|2020-12-10 11:29:00|11744.8|11744.8|11744.8|11744.8|11744.9|11744.9|11744.8|11744.8|0
1607599750000|2020-12-10 11:29:10|11744.63|11744.63|11744.1|11744.1|11744.63|11744.63|11744.1|11744.1|0
1607599770000|2020-12-10 11:29:30|11744.44|11744.44|11744.61|11744.61|11744.61|11744.61|11744.44|11744.44|0
1607599790000|2020-12-10 11:29:50|11744.51|11744.51|11744.63|11744.63|11744.63|11744.63|11744.51|11744.51|0
1607599800000|2020-12-10 11:30:00|11744.34|11744.34|11745.34|11745.34|11745.34|11745.34|11744.24|11744.24|0
1607599810000|2020-12-10 11:30:10|11745.24|11745.24|11744.79|11744.79|11745.24|11745.24|11744.79|11744.79|0
1607599830000|2020-12-10 11:30:30|11744.62|11744.62|11745.12|11745.12|11745.3|11745.3|11744.62|11744.62|0
1607599840000|2020-12-10 11:30:40|11745.46|11745.46|11746.1|11746.1|11746.1|11746.1|11745.46|11745.46|0
1607599850000|2020-12-10 11:30:50|11746.27|11746.27|11748.43|11748.43|11748.43|11748.43|11746.27|11746.27|0
1607599860000|2020-12-10 11:31:00|11750.07|11750.07|11751.69|11751.69|11752.16|11752.16|11750.07|11750.07|0
1607599870000|2020-12-10 11:31:10|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|0
1607599880000|2020-12-10 11:31:20|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|0
1607599900000|2020-12-10 11:31:40|11752.11|11752.11|11752.2|11752.2|11752.2|11752.2|11752.11|11752.11|0
1607599910000|2020-12-10 11:31:50|11752.83|11752.83|11752.49|11752.49|11752.83|11752.83|11752.49|11752.49|0
1607599930000|2020-12-10 11:32:10|11752.66|11752.66|11751.59|11751.59|11752.83|11752.83|11751.59|11751.59|0
1607599940000|2020-12-10 11:32:20|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|0
1607599950000|2020-12-10 11:32:30|11751.68|11751.68|11752.14|11752.14|11752.14|11752.14|11751.68|11751.68|0
1607599960000|2020-12-10 11:32:40|11752.38|11752.38|11752.52|11752.52|11752.52|11752.52|11752.38|11752.38|0
1607599990000|2020-12-10 11:33:10|11752.35|11752.35|11751.3|11751.3|11752.35|11752.35|11751.3|11751.3|0
1607600010000|2020-12-10 11:33:30|11751.01|11751.01|11746.07|11746.07|11751.01|11751.01|11745.97|11745.97|0
1607600020000|2020-12-10 11:33:40|11746.89|11746.89|11745.24|11745.24|11746.89|11746.89|11745.24|11745.24|0
1607600030000|2020-12-10 11:33:50|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|0
1607600040000|2020-12-10 11:34:00|11748.54|11748.54|11750.18|11750.18|11750.18|11750.18|11748.54|11748.54|0
1607600050000|2020-12-10 11:34:10|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|0
1607600070000|2020-12-10 11:34:30|11750.41|11750.41|11752.05|11752.05|11752.05|11752.05|11750.41|11750.41|0
1607600080000|2020-12-10 11:34:40|11749.58|11749.58|11748.43|11748.43|11749.58|11749.58|11748.43|11748.43|0
1607600090000|2020-12-10 11:34:50|11747.18|11747.18|11746.76|11746.76|11747.38|11747.38|11746.56|11746.56|0
1607600100000|2020-12-10 11:35:00|11747.38|11747.38|11748.18|11748.18|11748.18|11748.18|11747.38|11747.38|0
1607600110000|2020-12-10 11:35:10|11748.29|11748.29|11747.78|11747.78|11748.29|11748.29|11747.78|11747.78|0
1607600120000|2020-12-10 11:35:20|11747.61|11747.61|11747.47|11747.47|11747.95|11747.95|11747.44|11747.44|0
1607600130000|2020-12-10 11:35:30|11747.76|11747.76|11748.99|11748.99|11748.99|11748.99|11747.76|11747.76|0
1607600140000|2020-12-10 11:35:40|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|0
1607600150000|2020-12-10 11:35:50|11747.35|11747.35|11746.62|11746.62|11747.44|11747.44|11746.62|11746.62|0
1607600160000|2020-12-10 11:36:00|11746.33|11746.33|11746.61|11746.61|11746.61|11746.61|11745.51|11745.51|0
1607600190000|2020-12-10 11:36:30|11747.43|11747.43|11747.43|11747.43|11747.43|11747.43|11747.43|11747.43|0
1607600200000|2020-12-10 11:36:40|11747.19|11747.19|11747.19|11747.19|11747.19|11747.19|11747.19|11747.19|0
1607600210000|2020-12-10 11:36:50|11746.96|11746.96|11746.96|11746.96|11746.96|11746.96|11746.96|11746.96|0
1607600220000|2020-12-10 11:37:00|11746.86|11746.86|11747|11747|11747|11747|11746.72|11746.72|0
1607600230000|2020-12-10 11:37:10|11746.77|11746.77|11746.54|11746.54|11746.77|11746.77|11746.54|11746.54|0
1607600240000|2020-12-10 11:37:20|11746.39|11746.39|11745.92|11745.92|11746.39|11746.39|11745.92|11745.92|0
1607600270000|2020-12-10 11:37:50|11745.63|11745.63|11745.63|11745.63|11745.63|11745.63|11745.63|11745.63|0
1607600280000|2020-12-10 11:38:00|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|0
1607600290000|2020-12-10 11:38:10|11747.7|11747.7|11748.04|11748.04|11748.04|11748.04|11747.7|11747.7|0
1607600300000|2020-12-10 11:38:20|11747.53|11747.53|11747.44|11747.44|11747.53|11747.53|11747.36|11747.36|0
1607600330000|2020-12-10 11:38:50|11747.28|11747.28|11747.28|11747.28|11747.28|11747.28|11747.28|11747.28|0
1607600340000|2020-12-10 11:39:00|11747.85|11747.85|11747.85|11747.85|11747.85|11747.85|11747.73|11747.73|0
1607600350000|2020-12-10 11:39:10|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|0
1607600360000|2020-12-10 11:39:20|11747.13|11747.13|11748.37|11748.37|11748.37|11748.37|11747.13|11747.13|0
1607600370000|2020-12-10 11:39:30|11748.52|11748.52|11750.17|11750.17|11750.17|11750.17|11748.52|11748.52|0
1607600380000|2020-12-10 11:39:40|11750.46|11750.46|11750.97|11750.97|11750.97|11750.97|11750.46|11750.46|0
1607600400000|2020-12-10 11:40:00|11750.8|11750.8|11750.8|11750.8|11751.13|11751.13|11750.79|11750.79|0
1607600410000|2020-12-10 11:40:10|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|0
1607600420000|2020-12-10 11:40:20|11752.11|11752.11|11752.82|11752.82|11753.28|11753.28|11752.11|11752.11|0
1607600430000|2020-12-10 11:40:30|11752.69|11752.69|11753|11753|11753|11753|11752.69|11752.69|0
1607600440000|2020-12-10 11:40:40|11753.58|11753.58|11754.31|11754.31|11754.31|11754.31|11753.58|11753.58|0
1607600450000|2020-12-10 11:40:50|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|0
1607600470000|2020-12-10 11:41:10|11754.56|11754.56|11755.38|11755.38|11755.38|11755.38|11754.56|11754.56|0
1607600480000|2020-12-10 11:41:20|11755.26|11755.26|11755.26|11755.26|11755.26|11755.26|11755.26|11755.26|0
1607600490000|2020-12-10 11:41:30|11755.6|11755.6|11755.77|11755.77|11755.77|11755.77|11755.6|11755.6|0
1607600510000|2020-12-10 11:41:50|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|0
1607600520000|2020-12-10 11:42:00|11755.19|11755.19|11755.36|11755.36|11755.36|11755.36|11755.19|11755.19|0
1607600530000|2020-12-10 11:42:10|11755.59|11755.59|11755.63|11755.63|11755.63|11755.63|11755.12|11755.12|0
1607600550000|2020-12-10 11:42:30|11753.99|11753.99|11751.76|11751.76|11753.99|11753.99|11751.76|11751.76|0
1607600560000|2020-12-10 11:42:40|11752.05|11752.05|11753.92|11753.92|11753.92|11753.92|11752.05|11752.05|0
1607600570000|2020-12-10 11:42:50|11754.05|11754.05|11754.82|11754.82|11754.82|11754.82|11754.05|11754.05|0
1607600580000|2020-12-10 11:43:00|11755.19|11755.19|11756.07|11756.07|11756.07|11756.07|11755.19|11755.19|0
1607600590000|2020-12-10 11:43:10|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|11756.79|0
1607600600000|2020-12-10 11:43:20|11756.07|11756.07|11756.07|11756.07|11756.07|11756.07|11756.07|11756.07|0
1607600620000|2020-12-10 11:43:40|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|0
1607600630000|2020-12-10 11:43:50|11756.94|11756.94|11757.66|11757.66|11757.66|11757.66|11756.94|11756.94|0
1607600650000|2020-12-10 11:44:10|11757.56|11757.56|11757.37|11757.37|11757.56|11757.56|11757.37|11757.37|0
1607600660000|2020-12-10 11:44:20|11757|11757|11756.71|11756.71|11757|11757|11756.71|11756.71|0
1607600670000|2020-12-10 11:44:30|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|0
1607600680000|2020-12-10 11:44:40|11756.98|11756.98|11757.17|11757.17|11757.32|11757.32|11756.98|11756.98|0
1607600700000|2020-12-10 11:45:00|11757.4|11757.4|11758.56|11758.56|11758.56|11758.56|11757.4|11757.4|0
1607600710000|2020-12-10 11:45:10|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|0
1607600730000|2020-12-10 11:45:30|11759.32|11759.32|11760.14|11760.14|11760.14|11760.14|11759.32|11759.32|0
1607600740000|2020-12-10 11:45:40|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|0
1607600750000|2020-12-10 11:45:50|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|11761.67|0
1607600760000|2020-12-10 11:46:00|11760.43|11760.43|11759.33|11759.33|11760.43|11760.43|11759.18|11759.18|0
1607600770000|2020-12-10 11:46:10|11759.16|11759.16|11758.29|11758.29|11759.16|11759.16|11757.77|11757.77|0
1607600780000|2020-12-10 11:46:20|11758.63|11758.63|11760.38|11760.38|11760.52|11760.52|11758.01|11758.01|0
1607600790000|2020-12-10 11:46:30|11760.68|11760.68|11760.62|11760.62|11761.33|11761.33|11760.38|11760.38|0
1607600800000|2020-12-10 11:46:40|11761.24|11761.24|11758.11|11758.11|11761.24|11761.24|11758.11|11758.11|0
1607600820000|2020-12-10 11:47:00|11757.82|11757.82|11757.99|11757.99|11757.99|11757.99|11757.82|11757.82|0
1607600830000|2020-12-10 11:47:10|11757.9|11757.9|11757.38|11757.38|11757.9|11757.9|11757.03|11757.03|0
1607600840000|2020-12-10 11:47:20|11757.72|11757.72|11757.32|11757.32|11757.72|11757.72|11757.25|11757.25|0
1607600850000|2020-12-10 11:47:30|11757.08|11757.08|11756.26|11756.26|11757.08|11757.08|11756.26|11756.26|0
1607600860000|2020-12-10 11:47:40|11756.56|11756.56|11756.32|11756.32|11756.56|11756.56|11756.32|11756.32|0
1607600870000|2020-12-10 11:47:50|11756.15|11756.15|11756.49|11756.49|11756.49|11756.49|11756.15|11756.15|0
1607600880000|2020-12-10 11:48:00|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|0
1607600890000|2020-12-10 11:48:10|11756.14|11756.14|11755.17|11755.17|11756.14|11756.14|11755.17|11755.17|0
1607600900000|2020-12-10 11:48:20|11755.03|11755.03|11754.65|11754.65|11755.03|11755.03|11754.36|11754.36|0
1607600910000|2020-12-10 11:48:30|11754.5|11754.5|11754.35|11754.35|11754.5|11754.5|11754.35|11754.35|0
1607600920000|2020-12-10 11:48:40|11753.99|11753.99|11753.84|11753.84|11753.99|11753.99|11753.84|11753.84|0
1607600930000|2020-12-10 11:48:50|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|0
1607600940000|2020-12-10 11:49:00|11754.13|11754.13|11753.78|11753.78|11754.13|11754.13|11753.78|11753.78|0
1607600950000|2020-12-10 11:49:10|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|0
1607600960000|2020-12-10 11:49:20|11752.81|11752.81|11752.45|11752.45|11752.81|11752.81|11752.45|11752.45|0
1607600970000|2020-12-10 11:49:30|11748.74|11748.74|11746.39|11746.39|11748.74|11748.74|11746.39|11746.39|0
1607600980000|2020-12-10 11:49:40|11745.71|11745.71|11746|11746|11746|11746|11745.71|11745.71|0
1607600990000|2020-12-10 11:49:50|11746.17|11746.17|11746.26|11746.26|11746.26|11746.26|11746.17|11746.17|0
1607601000000|2020-12-10 11:50:00|11745.86|11745.86|11745.86|11745.86|11745.86|11745.86|11745.86|11745.86|0
1607601010000|2020-12-10 11:50:10|11746.15|11746.15|11746.15|11746.15|11746.15|11746.15|11746.15|11746.15|0
1607601020000|2020-12-10 11:50:20|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|0
1607601030000|2020-12-10 11:50:30|11745.84|11745.84|11745.87|11745.87|11745.87|11745.87|11745.84|11745.84|0
1607601040000|2020-12-10 11:50:40|11745.59|11745.59|11745.25|11745.25|11745.59|11745.59|11745.25|11745.25|0
1607601050000|2020-12-10 11:50:50|11745.1|11745.1|11745.1|11745.1|11745.1|11745.1|11745.1|11745.1|0
1607601060000|2020-12-10 11:51:00|11745.01|11745.01|11745.08|11745.08|11745.28|11745.28|11744.81|11744.81|0
1607601070000|2020-12-10 11:51:10|11743.44|11743.44|11743.63|11743.63|11743.63|11743.63|11743.44|11743.44|0
1607601090000|2020-12-10 11:51:30|11743.48|11743.48|11743.75|11743.75|11743.75|11743.75|11743.48|11743.48|0
1607601100000|2020-12-10 11:51:40|11744.57|11744.57|11745.63|11745.63|11745.63|11745.63|11744.57|11744.57|0
1607601120000|2020-12-10 11:52:00|11745.78|11745.78|11745.78|11745.78|11745.78|11745.78|11745.78|11745.78|0
1607601150000|2020-12-10 11:52:30|11745.97|11745.97|11746.44|11746.44|11746.44|11746.44|11745.97|11745.97|0
1607601160000|2020-12-10 11:52:40|11746.68|11746.68|11746.68|11746.68|11746.68|11746.68|11746.68|11746.68|0
1607601170000|2020-12-10 11:52:50|11746.44|11746.44|11746.44|11746.44|11746.44|11746.44|11746.44|11746.44|0
1607601180000|2020-12-10 11:53:00|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|0
1607601210000|2020-12-10 11:53:30|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|11746.54|0
1607601230000|2020-12-10 11:53:50|11746.63|11746.63|11744.69|11744.69|11746.63|11746.63|11744.54|11744.54|0
1607601240000|2020-12-10 11:54:00|11744.45|11744.45|11744.3|11744.3|11744.45|11744.45|11744.3|11744.3|0
1607601250000|2020-12-10 11:54:10|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|0
1607601300000|2020-12-10 11:55:00|11743.82|11743.82|11742.34|11742.34|11743.82|11743.82|11741.83|11741.83|0
1607601310000|2020-12-10 11:55:10|11742.49|11742.49|11743.31|11743.31|11743.31|11743.31|11742.49|11742.49|0
1607601320000|2020-12-10 11:55:20|11743.02|11743.02|11743.02|11743.02|11743.02|11743.02|11743.02|11743.02|0
1607601330000|2020-12-10 11:55:30|11742.78|11742.78|11742.73|11742.73|11742.78|11742.78|11742.5|11742.5|0
1607601340000|2020-12-10 11:55:40|11743.02|11743.02|11743.38|11743.38|11743.38|11743.38|11743.02|11743.02|0
1607601350000|2020-12-10 11:55:50|11744.21|11744.21|11745.9|11745.9|11745.9|11745.9|11744.21|11744.21|0
1607601360000|2020-12-10 11:56:00|11746.19|11746.19|11746.19|11746.19|11746.19|11746.19|11746.19|11746.19|0
1607601370000|2020-12-10 11:56:10|11747.01|11747.01|11746.68|11746.68|11747.01|11747.01|11746.68|11746.68|0
1607601380000|2020-12-10 11:56:20|11746.61|11746.61|11746.12|11746.12|11746.61|11746.61|11746.12|11746.12|0
1607601390000|2020-12-10 11:56:30|11746.94|11746.94|11745.29|11745.29|11746.94|11746.94|11745.29|11745.29|0
1607601400000|2020-12-10 11:56:40|11747.17|11747.17|11748.15|11748.15|11748.15|11748.15|11747.17|11747.17|0
1607601410000|2020-12-10 11:56:50|11748.97|11748.97|11751.89|11751.89|11751.89|11751.89|11748.97|11748.97|0
1607601420000|2020-12-10 11:57:00|11751.42|11751.42|11752.99|11752.99|11753.13|11753.13|11750.74|11750.74|0
1607601430000|2020-12-10 11:57:10|11752.84|11752.84|11752.72|11752.72|11753.01|11753.01|11752.72|11752.72|0
1607601440000|2020-12-10 11:57:20|11752.8|11752.8|11752.44|11752.44|11752.8|11752.8|11752.44|11752.44|0
1607601450000|2020-12-10 11:57:30|11754.08|11754.08|11752.57|11752.57|11754.08|11754.08|11752.57|11752.57|0
1607601460000|2020-12-10 11:57:40|11752.42|11752.42|11753.09|11753.09|11753.09|11753.09|11752.28|11752.28|0
1607601480000|2020-12-10 11:58:00|11752.62|11752.62|11753.71|11753.71|11753.71|11753.71|11752.62|11752.62|0
1607601490000|2020-12-10 11:58:10|11755.04|11755.04|11756.74|11756.74|11756.74|11756.74|11755.04|11755.04|0
1607601500000|2020-12-10 11:58:20|11757.47|11757.47|11757.19|11757.19|11757.92|11757.92|11757.19|11757.19|0
1607601520000|2020-12-10 11:58:40|11757.05|11757.05|11757.05|11757.05|11757.05|11757.05|11756.9|11756.9|0
1607601530000|2020-12-10 11:58:50|11756.9|11756.9|11756.76|11756.76|11756.9|11756.9|11756.76|11756.76|0
1607601540000|2020-12-10 11:59:00|11756.61|11756.61|11756.27|11756.27|11756.61|11756.61|11755.97|11755.97|0
1607601550000|2020-12-10 11:59:10|11756.56|11756.56|11756|11756|11756.73|11756.73|11756|11756|0
1607601560000|2020-12-10 11:59:20|11755.85|11755.85|11758.41|11758.41|11758.71|11758.71|11755.85|11755.85|0
1607601570000|2020-12-10 11:59:30|11758.7|11758.7|11761.1|11761.1|11761.1|11761.1|11758.56|11758.56|0
1607601580000|2020-12-10 11:59:40|11760.28|11760.28|11760.71|11760.71|11761.78|11761.78|11760.28|11760.28|0
1607601590000|2020-12-10 11:59:50|11760.42|11760.42|11762.23|11762.23|11762.23|11762.23|11760.42|11760.42|0
1607601600000|2020-12-10 12:00:00|11762.37|11762.37|11760.25|11760.25|11762.37|11762.37|11760.25|11760.25|0
1607601610000|2020-12-10 12:00:10|11758.6|11758.6|11758.75|11758.75|11758.75|11758.75|11758.31|11758.31|0
1607601620000|2020-12-10 12:00:20|11759.04|11759.04|11759.34|11759.34|11759.34|11759.34|11759.04|11759.04|0
1607601630000|2020-12-10 12:00:30|11759.19|11759.19|11759.04|11759.04|11759.19|11759.19|11759.04|11759.04|0
1607601640000|2020-12-10 12:00:40|11759.19|11759.19|11758.46|11758.46|11759.19|11759.19|11758.46|11758.46|0
1607601650000|2020-12-10 12:00:50|11758.23|11758.23|11757.99|11757.99|11758.23|11758.23|11757.99|11757.99|0
1607601660000|2020-12-10 12:01:00|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|0
1607601670000|2020-12-10 12:01:10|11757.36|11757.36|11757.36|11757.36|11757.36|11757.36|11757.36|11757.36|0
1607601680000|2020-12-10 12:01:20|11757.07|11757.07|11756.93|11756.93|11757.07|11757.07|11756.93|11756.93|0
1607601690000|2020-12-10 12:01:30|11756.78|11756.78|11756.85|11756.85|11757.22|11757.22|11756.71|11756.71|0
1607601700000|2020-12-10 12:01:40|11756.51|11756.51|11755.47|11755.47|11756.51|11756.51|11755.47|11755.47|0
1607601710000|2020-12-10 12:01:50|11754.85|11754.85|11752.83|11752.83|11754.85|11754.85|11752.83|11752.83|0
1607601720000|2020-12-10 12:02:00|11747.8|11747.8|11747.82|11747.82|11747.82|11747.82|11747.65|11747.65|0
1607601730000|2020-12-10 12:02:10|11747.75|11747.75|11747.75|11747.75|11747.75|11747.75|11747.75|11747.75|0
1607601740000|2020-12-10 12:02:20|11748.26|11748.26|11748.26|11748.26|11748.26|11748.26|11748.26|11748.26|0
1607601760000|2020-12-10 12:02:40|11748.14|11748.14|11748.14|11748.14|11748.14|11748.14|11748.14|11748.14|0
1607601770000|2020-12-10 12:02:50|11748.48|11748.48|11748.34|11748.34|11748.48|11748.48|11748.34|11748.34|0
1607601780000|2020-12-10 12:03:00|11748.17|11748.17|11746.63|11746.63|11748.17|11748.17|11746.52|11746.52|0
1607601800000|2020-12-10 12:03:20|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|0
1607601810000|2020-12-10 12:03:30|11746.44|11746.44|11745.24|11745.24|11746.44|11746.44|11745.24|11745.24|0
1607601820000|2020-12-10 12:03:40|11745.11|11745.11|11744.73|11744.73|11745.11|11745.11|11744.67|11744.67|0
1607601830000|2020-12-10 12:03:50|11742.26|11742.26|11742.26|11742.26|11742.26|11742.26|11742.26|11742.26|0
1607601840000|2020-12-10 12:04:00|11742.09|11742.09|11742.09|11742.09|11742.09|11742.09|11742.09|11742.09|0
1607601850000|2020-12-10 12:04:10|11741.8|11741.8|11741.8|11741.8|11741.8|11741.8|11741.8|11741.8|0
1607601860000|2020-12-10 12:04:20|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|0
1607601870000|2020-12-10 12:04:30|11741.05|11741.05|11740.46|11740.46|11741.05|11741.05|11740.46|11740.46|0
1607601880000|2020-12-10 12:04:40|11739.75|11739.75|11740.35|11740.35|11740.35|11740.35|11739.61|11739.61|0
1607601890000|2020-12-10 12:04:50|11741.17|11741.17|11741.17|11741.17|11741.17|11741.17|11741.17|11741.17|0
1607601900000|2020-12-10 12:05:00|11740.83|11740.83|11740.83|11740.83|11740.83|11740.83|11740.83|11740.83|0
1607601920000|2020-12-10 12:05:20|11741.13|11741.13|11741.13|11741.13|11741.13|11741.13|11741.13|11741.13|0
1607601930000|2020-12-10 12:05:30|11740.3|11740.3|11739.48|11739.48|11740.3|11740.3|11739.48|11739.48|0
1607601940000|2020-12-10 12:05:40|11740.3|11740.3|11740.64|11740.64|11740.81|11740.81|11740.3|11740.3|0
1607601950000|2020-12-10 12:05:50|11740.35|11740.35|11740.5|11740.5|11740.5|11740.5|11740.35|11740.35|0
1607601960000|2020-12-10 12:06:00|11740.26|11740.26|11740.5|11740.5|11740.5|11740.5|11740.26|11740.26|0
1607601970000|2020-12-10 12:06:10|11740.21|11740.21|11738.5|11738.5|11740.33|11740.33|11738.5|11738.5|0
1607601980000|2020-12-10 12:06:20|11738.33|11738.33|11738.16|11738.16|11738.33|11738.33|11738.16|11738.16|0
1607601990000|2020-12-10 12:06:30|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|0
1607602000000|2020-12-10 12:06:40|11737.78|11737.78|11738.01|11738.01|11738.25|11738.25|11737.78|11737.78|0
1607602010000|2020-12-10 12:06:50|11738.3|11738.3|11738.45|11738.45|11738.45|11738.45|11738.3|11738.3|0
1607602020000|2020-12-10 12:07:00|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|0
1607602030000|2020-12-10 12:07:10|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|0
1607602070000|2020-12-10 12:07:50|11738.52|11738.52|11738.52|11738.52|11738.52|11738.52|11738.52|11738.52|0
1607602110000|2020-12-10 12:08:30|11738.69|11738.69|11738.69|11738.69|11738.69|11738.69|11738.69|11738.69|0
1607602120000|2020-12-10 12:08:40|11738.86|11738.86|11737.05|11737.05|11738.86|11738.86|11737.05|11737.05|0
1607602130000|2020-12-10 12:08:50|11736.42|11736.42|11736.42|11736.42|11736.42|11736.42|11736.42|11736.42|0
1607602140000|2020-12-10 12:09:00|11737.25|11737.25|11737.13|11737.13|11737.25|11737.25|11737.13|11737.13|0
1607602150000|2020-12-10 12:09:10|11737.25|11737.25|11737.25|11737.25|11737.25|11737.25|11737.25|11737.25|0
1607602170000|2020-12-10 12:09:30|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|11736.67|0
1607602190000|2020-12-10 12:09:50|11736.96|11736.96|11736.96|11736.96|11736.96|11736.96|11736.96|11736.96|0
1607602200000|2020-12-10 12:10:00|11737.3|11737.3|11740.54|11740.54|11740.54|11740.54|11737.3|11737.3|0
1607602210000|2020-12-10 12:10:10|11740.37|11740.37|11739.42|11739.42|11740.54|11740.54|11739.42|11739.42|0
1607602220000|2020-12-10 12:10:20|11738.85|11738.85|11736.78|11736.78|11738.85|11738.85|11736.78|11736.78|0
1607602230000|2020-12-10 12:10:30|11736.45|11736.45|11736.66|11736.66|11736.66|11736.66|11736.45|11736.45|0
1607602260000|2020-12-10 12:11:00|11736.49|11736.49|11736.17|11736.17|11737.28|11737.28|11736.17|11736.17|0
1607602270000|2020-12-10 12:11:10|11735.35|11735.35|11735.35|11735.35|11735.35|11735.35|11735.35|11735.35|0
1607602280000|2020-12-10 12:11:20|11735.79|11735.79|11734.73|11734.73|11735.79|11735.79|11734.73|11734.73|0
1607602290000|2020-12-10 12:11:30|11734.58|11734.58|11734.44|11734.44|11734.58|11734.58|11734.44|11734.44|0
1607602310000|2020-12-10 12:11:50|11734.55|11734.55|11729.68|11729.68|11734.55|11734.55|11729.68|11729.68|0
1607602320000|2020-12-10 12:12:00|11729.51|11729.51|11728.51|11728.51|11729.51|11729.51|11727.93|11727.93|0
1607602330000|2020-12-10 12:12:10|11728.36|11728.36|11728.85|11728.85|11728.85|11728.85|11728.36|11728.36|0
1607602340000|2020-12-10 12:12:20|11728.78|11728.78|11727.73|11727.73|11728.99|11728.99|11727.73|11727.73|0
1607602350000|2020-12-10 12:12:30|11727.47|11727.47|11727.47|11727.47|11727.47|11727.47|11727.47|11727.47|0
1607602360000|2020-12-10 12:12:40|11727.64|11727.64|11727.38|11727.38|11727.64|11727.64|11727.21|11727.21|0
1607602370000|2020-12-10 12:12:50|11726.56|11726.56|11723.7|11723.7|11726.56|11726.56|11722.44|11722.44|0
1607602380000|2020-12-10 12:13:00|11723.56|11723.56|11723.28|11723.28|11723.56|11723.56|11723.01|11723.01|0
1607602390000|2020-12-10 12:13:10|11722.99|11722.99|11722.86|11722.86|11722.99|11722.99|11722.86|11722.86|0
1607602400000|2020-12-10 12:13:20|11722.23|11722.23|11722.23|11722.23|11722.23|11722.23|11722.23|11722.23|0
1607602410000|2020-12-10 12:13:30|11722.57|11722.57|11723.42|11723.42|11723.57|11723.57|11722.57|11722.57|0
1607602420000|2020-12-10 12:13:40|11723.59|11723.59|11722.94|11722.94|11723.93|11723.93|11722.94|11722.94|0
1607602430000|2020-12-10 12:13:50|11722.11|11722.11|11721.48|11721.48|11722.11|11722.11|11721.46|11721.46|0
1607602440000|2020-12-10 12:14:00|11721.34|11721.34|11721.19|11721.19|11721.34|11721.34|11721.19|11721.19|0
1607602450000|2020-12-10 12:14:10|11720.72|11720.72|11720.89|11720.89|11720.89|11720.89|11720.72|11720.72|0
1607602460000|2020-12-10 12:14:20|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|11720.72|0
1607602470000|2020-12-10 12:14:30|11720.87|11720.87|11721.39|11721.39|11721.62|11721.62|11720.58|11720.58|0
1607602480000|2020-12-10 12:14:40|11721.56|11721.56|11721.9|11721.9|11721.9|11721.9|11721.56|11721.56|0
1607602490000|2020-12-10 12:14:50|11721.07|11721.07|11719.43|11719.43|11721.07|11721.07|11719.43|11719.43|0
1607602500000|2020-12-10 12:15:00|11719.6|11719.6|11720.95|11720.95|11720.95|11720.95|11719.31|11719.31|0
1607602510000|2020-12-10 12:15:10|11720.61|11720.61|11721.27|11721.27|11721.27|11721.27|11720.61|11720.61|0
1607602520000|2020-12-10 12:15:20|11720.93|11720.93|11720.49|11720.49|11720.93|11720.93|11720.49|11720.49|0
1607602530000|2020-12-10 12:15:30|11720.34|11720.34|11719.98|11719.98|11720.49|11720.49|11719.98|11719.98|0
1607602540000|2020-12-10 12:15:40|11719.69|11719.69|11719.54|11719.54|11719.69|11719.69|11719.54|11719.54|0
1607602550000|2020-12-10 12:15:50|11719.4|11719.4|11718.72|11718.72|11719.4|11719.4|11718.72|11718.72|0
1607602570000|2020-12-10 12:16:10|11718.57|11718.57|11718.57|11718.57|11718.57|11718.57|11718.57|11718.57|0
1607602600000|2020-12-10 12:16:40|11718.28|11718.28|11718.57|11718.57|11718.72|11718.72|11718.28|11718.28|0
1607602610000|2020-12-10 12:16:50|11718.42|11718.42|11718.04|11718.04|11718.42|11718.42|11718.04|11718.04|0
1607602620000|2020-12-10 12:17:00|11718.34|11718.34|11717.18|11717.18|11718.34|11718.34|11717.18|11717.18|0
1607602630000|2020-12-10 12:17:10|11718.05|11718.05|11719.55|11719.55|11719.69|11719.69|11718.05|11718.05|0
1607602640000|2020-12-10 12:17:20|11719.4|11719.4|11719.43|11719.43|11719.58|11719.58|11719.4|11719.4|0
1607602650000|2020-12-10 12:17:30|11719.06|11719.06|11719.08|11719.08|11719.43|11719.43|11718.95|11718.95|0
1607602660000|2020-12-10 12:17:40|11718.91|11718.91|11718.91|11718.91|11718.91|11718.91|11718.91|11718.91|0
1607602670000|2020-12-10 12:17:50|11718.77|11718.77|11714.32|11714.32|11719.3|11719.3|11714.32|11714.32|0
1607602680000|2020-12-10 12:18:00|11714.76|11714.76|11715.51|11715.51|11715.8|11715.8|11713.43|11713.43|0
1607602690000|2020-12-10 12:18:10|11715.95|11715.95|11715.68|11715.68|11716.46|11716.46|11715.68|11715.68|0
1607602700000|2020-12-10 12:18:20|11715.54|11715.54|11715.39|11715.39|11715.83|11715.83|11715.39|11715.39|0
1607602710000|2020-12-10 12:18:30|11715.24|11715.24|11712.66|11712.66|11715.24|11715.24|11712.66|11712.66|0
1607602720000|2020-12-10 12:18:40|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|0
1607602730000|2020-12-10 12:18:50|11712.71|11712.71|11713.03|11713.03|11713.03|11713.03|11712.59|11712.59|0
1607602740000|2020-12-10 12:19:00|11712.79|11712.79|11713.37|11713.37|11713.37|11713.37|11712.79|11712.79|0
1607602750000|2020-12-10 12:19:10|11713.14|11713.14|11713.14|11713.14|11713.72|11713.72|11713.14|11713.14|0
1607602780000|2020-12-10 12:19:40|11712.52|11712.52|11712.52|11712.52|11712.52|11712.52|11712.52|11712.52|0
1607602790000|2020-12-10 12:19:50|11712.35|11712.35|11712.06|11712.06|11712.35|11712.35|11712.06|11712.06|0
1607602800000|2020-12-10 12:20:00|11711.89|11711.89|11709.23|11709.23|11711.89|11711.89|11709.23|11709.23|0
1607602820000|2020-12-10 12:20:20|11709.67|11709.67|11709.67|11709.67|11709.67|11709.67|11709.67|11709.67|0
1607602830000|2020-12-10 12:20:30|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|0
1607602840000|2020-12-10 12:20:40|11710.27|11710.27|11710.27|11710.27|11710.27|11710.27|11710.27|11710.27|0
1607602850000|2020-12-10 12:20:50|11708.62|11708.62|11708.62|11708.62|11708.62|11708.62|11708.62|11708.62|0
1607602860000|2020-12-10 12:21:00|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|0
1607602870000|2020-12-10 12:21:10|11708.64|11708.64|11709.84|11709.84|11710.28|11710.28|11708.64|11708.64|0
1607602890000|2020-12-10 12:21:30|11709.5|11709.5|11708.3|11708.3|11709.5|11709.5|11708.3|11708.3|0
1607602900000|2020-12-10 12:21:40|11708.24|11708.24|11707.99|11707.99|11708.24|11708.24|11707.99|11707.99|0
1607602910000|2020-12-10 12:21:50|11707.16|11707.16|11706.07|11706.07|11707.16|11707.16|11706.07|11706.07|0
1607602920000|2020-12-10 12:22:00|11705.45|11705.45|11704.92|11704.92|11705.45|11705.45|11704.92|11704.92|0
1607602930000|2020-12-10 12:22:10|11705.09|11705.09|11705.26|11705.26|11705.26|11705.26|11705.09|11705.09|0
1607602950000|2020-12-10 12:22:30|11704.99|11704.99|11704.1|11704.1|11705.26|11705.26|11704.1|11704.1|0
1607602960000|2020-12-10 12:22:40|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|0
1607602970000|2020-12-10 12:22:50|11704.1|11704.1|11703.74|11703.74|11704.1|11704.1|11703.59|11703.59|0
1607602990000|2020-12-10 12:23:10|11703.6|11703.6|11703.6|11703.6|11703.6|11703.6|11703.6|11703.6|0
1607603000000|2020-12-10 12:23:20|11703.75|11703.75|11703.51|11703.51|11703.75|11703.75|11703.51|11703.51|0
1607603010000|2020-12-10 12:23:30|11703.34|11703.34|11703.34|11703.34|11703.34|11703.34|11703.34|11703.34|0
1607603020000|2020-12-10 12:23:40|11702.99|11702.99|11702.82|11702.82|11702.99|11702.99|11702.82|11702.82|0
1607603030000|2020-12-10 12:23:50|11702.65|11702.65|11703.11|11703.11|11703.11|11703.11|11702.65|11702.65|0
1607603040000|2020-12-10 12:24:00|11703|11703|11702.59|11702.59|11703|11703|11702.59|11702.59|0
1607603060000|2020-12-10 12:24:20|11702.48|11702.48|11702.75|11702.75|11702.75|11702.75|11702.48|11702.48|0
1607603070000|2020-12-10 12:24:30|11702.95|11702.95|11701.87|11701.87|11702.95|11702.95|11701.7|11701.7|0
1607603080000|2020-12-10 12:24:40|11701.94|11701.94|11702.01|11702.01|11702.01|11702.01|11701.94|11701.94|0
1607603100000|2020-12-10 12:25:00|11702.18|11702.18|11702.76|11702.76|11702.76|11702.76|11702.18|11702.18|0
1607603110000|2020-12-10 12:25:10|11702.91|11702.91|11702.74|11702.74|11702.91|11702.91|11702.74|11702.74|0
1607603120000|2020-12-10 12:25:20|11702.54|11702.54|11700.83|11700.83|11702.54|11702.54|11700.83|11700.83|0
1607603130000|2020-12-10 12:25:30|11700.68|11700.68|11700.68|11700.68|11700.68|11700.68|11700.51|11700.51|0
1607603140000|2020-12-10 12:25:40|11700.17|11700.17|11700.34|11700.34|11700.34|11700.34|11700.17|11700.17|0
1607603150000|2020-12-10 12:25:50|11700.41|11700.41|11700.41|11700.41|11700.41|11700.41|11700.41|11700.41|0
1607603160000|2020-12-10 12:26:00|11700.03|11700.03|11698.09|11698.09|11700.03|11700.03|11698.09|11698.09|0
1607603170000|2020-12-10 12:26:10|11697.92|11697.92|11697.78|11697.78|11697.92|11697.92|11697.78|11697.78|0
1607603200000|2020-12-10 12:26:40|11697.55|11697.55|11696.49|11696.49|11697.55|11697.55|11696.49|11696.49|0
1607603220000|2020-12-10 12:27:00|11696.66|11696.66|11696.17|11696.17|11696.66|11696.66|11696.17|11696.17|0
1607603230000|2020-12-10 12:27:10|11695.88|11695.88|11695.59|11695.59|11695.88|11695.88|11695.59|11695.59|0
1607603240000|2020-12-10 12:27:20|11695.52|11695.52|11695.18|11695.18|11695.64|11695.64|11695.18|11695.18|0
1607603250000|2020-12-10 12:27:30|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|11694.95|0
1607603280000|2020-12-10 12:28:00|11695.09|11695.09|11694.42|11694.42|11695.09|11695.09|11694.42|11694.42|0
1607603300000|2020-12-10 12:28:20|11695.25|11695.25|11695.52|11695.52|11695.52|11695.52|11695.25|11695.25|0
1607603310000|2020-12-10 12:28:30|11696.34|11696.34|11696.28|11696.28|11696.34|11696.34|11695.99|11695.99|0
1607603320000|2020-12-10 12:28:40|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|11696.86|11696.86|0
1607603330000|2020-12-10 12:28:50|11697.28|11697.28|11696.65|11696.65|11697.28|11697.28|11696.46|11696.46|0
1607603340000|2020-12-10 12:29:00|11696.46|11696.46|11694.6|11694.6|11696.82|11696.82|11694.6|11694.6|0
1607603350000|2020-12-10 12:29:10|11694.86|11694.86|11695.01|11695.01|11695.37|11695.37|11694.86|11694.86|0
1607603360000|2020-12-10 12:29:20|11693.82|11693.82|11693.48|11693.48|11693.82|11693.82|11692.97|11692.97|0
1607603370000|2020-12-10 12:29:30|11693.28|11693.28|11693.44|11693.44|11693.56|11693.56|11693.17|11693.17|0
1607603380000|2020-12-10 12:29:40|11692.62|11692.62|11692.62|11692.62|11692.62|11692.62|11692.62|11692.62|0
1607603390000|2020-12-10 12:29:50|11692.76|11692.76|11692.07|11692.07|11692.76|11692.76|11692.07|11692.07|0
1607603400000|2020-12-10 12:30:00|11691.65|11691.65|11691.42|11691.42|11691.75|11691.75|11691.35|11691.35|0
1607603420000|2020-12-10 12:30:20|11691.89|11691.89|11692.32|11692.32|11692.32|11692.32|11691.89|11691.89|0
1607603430000|2020-12-10 12:30:30|11692.03|11692.03|11693.16|11693.16|11693.16|11693.16|11691.37|11691.37|0
1607603450000|2020-12-10 12:30:50|11692.76|11692.76|11692.76|11692.76|11692.76|11692.76|11692.76|11692.76|0
1607603460000|2020-12-10 12:31:00|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|11692.25|0
1607603470000|2020-12-10 12:31:10|11692.38|11692.38|11692.43|11692.43|11692.43|11692.43|11692.09|11692.09|0
1607603490000|2020-12-10 12:31:30|11692.9|11692.9|11692.25|11692.25|11693.17|11693.17|11692.25|11692.25|0
1607603500000|2020-12-10 12:31:40|11692.38|11692.38|11692.53|11692.53|11693.54|11693.54|11692.38|11692.38|0
1607603510000|2020-12-10 12:31:50|11692.76|11692.76|11692.76|11692.76|11692.76|11692.76|11692.76|11692.76|0
1607603520000|2020-12-10 12:32:00|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|11693.39|0
1607603530000|2020-12-10 12:32:10|11692.56|11692.56|11692.56|11692.56|11692.56|11692.56|11692.56|11692.56|0
1607603540000|2020-12-10 12:32:20|11692.66|11692.66|11692.49|11692.49|11692.66|11692.66|11692.49|11692.49|0
1607603550000|2020-12-10 12:32:30|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|11692.28|0
1607603560000|2020-12-10 12:32:40|11692.15|11692.15|11692.88|11692.88|11692.88|11692.88|11692.15|11692.15|0
1607603570000|2020-12-10 12:32:50|11693.05|11693.05|11695.71|11695.71|11695.71|11695.71|11693.05|11693.05|0
1607603580000|2020-12-10 12:33:00|11696.22|11696.22|11696.08|11696.08|11696.42|11696.42|11696.08|11696.08|0
1607603620000|2020-12-10 12:33:40|11695.79|11695.79|11694.43|11694.43|11695.79|11695.79|11694.43|11694.43|0
1607603630000|2020-12-10 12:33:50|11693.72|11693.72|11691.9|11691.9|11693.72|11693.72|11691.75|11691.75|0
1607603640000|2020-12-10 12:34:00|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|0
1607603660000|2020-12-10 12:34:20|11691.57|11691.57|11691.76|11691.76|11691.76|11691.76|11691.57|11691.57|0
1607603670000|2020-12-10 12:34:30|11691.42|11691.42|11690.8|11690.8|11691.42|11691.42|11690.8|11690.8|0
1607603680000|2020-12-10 12:34:40|11690.68|11690.68|11690.39|11690.39|11690.78|11690.78|11690.39|11690.39|0
1607603690000|2020-12-10 12:34:50|11690.1|11690.1|11690.1|11690.1|11690.1|11690.1|11690.1|11690.1|0
1607603700000|2020-12-10 12:35:00|11688.46|11688.46|11686.12|11686.12|11688.46|11688.46|11686.12|11686.12|0
1607603710000|2020-12-10 12:35:10|11686.59|11686.59|11685.39|11685.39|11686.59|11686.59|11685.39|11685.39|0
1607603720000|2020-12-10 12:35:20|11685.1|11685.1|11685.19|11685.19|11685.19|11685.19|11685.1|11685.1|0
1607603730000|2020-12-10 12:35:30|11685.48|11685.48|11686.56|11686.56|11686.56|11686.56|11685.42|11685.42|0
1607603740000|2020-12-10 12:35:40|11686.28|11686.28|11686.84|11686.84|11686.84|11686.84|11686.28|11686.28|0
1607603750000|2020-12-10 12:35:50|11686.33|11686.33|11686.28|11686.28|11686.45|11686.45|11686.19|11686.19|0
1607603760000|2020-12-10 12:36:00|11686.09|11686.09|11686.19|11686.19|11686.19|11686.19|11686.09|11686.09|0
1607603770000|2020-12-10 12:36:10|11686.33|11686.33|11686.48|11686.48|11686.48|11686.48|11686.33|11686.33|0
1607603780000|2020-12-10 12:36:20|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|0
1607603790000|2020-12-10 12:36:30|11687.16|11687.16|11687.3|11687.3|11687.3|11687.3|11687.16|11687.16|0
1607603810000|2020-12-10 12:36:50|11687.45|11687.45|11687.45|11687.45|11687.45|11687.45|11687.45|11687.45|0
1607603820000|2020-12-10 12:37:00|11687.35|11687.35|11687.56|11687.56|11687.56|11687.56|11687.35|11687.35|0
1607603830000|2020-12-10 12:37:10|11687.85|11687.85|11687.94|11687.94|11687.94|11687.94|11687.85|11687.85|0
1607603840000|2020-12-10 12:37:20|11688.18|11688.18|11688.16|11688.16|11688.18|11688.18|11687.83|11687.83|0
1607603860000|2020-12-10 12:37:40|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|0
1607603870000|2020-12-10 12:37:50|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|0
1607603880000|2020-12-10 12:38:00|11688.19|11688.19|11686.99|11686.99|11688.19|11688.19|11686.99|11686.99|0
1607603900000|2020-12-10 12:38:20|11686.86|11686.86|11686.86|11686.86|11686.86|11686.86|11686.86|11686.86|0
1607603910000|2020-12-10 12:38:30|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|11686.91|11686.91|0
1607603920000|2020-12-10 12:38:40|11686.88|11686.88|11686.5|11686.5|11687.01|11687.01|11686.5|11686.5|0
1607603930000|2020-12-10 12:38:50|11686.3|11686.3|11686.49|11686.49|11686.59|11686.59|11686.3|11686.3|0
1607603940000|2020-12-10 12:39:00|11686.61|11686.61|11686.31|11686.31|11686.61|11686.61|11685.92|11685.92|0
1607603950000|2020-12-10 12:39:10|11686.45|11686.45|11686.34|11686.34|11686.45|11686.45|11686.34|11686.34|0
1607603960000|2020-12-10 12:39:20|11686.63|11686.63|11686.63|11686.63|11686.63|11686.63|11686.63|11686.63|0
1607603990000|2020-12-10 12:39:50|11686.92|11686.92|11687.45|11687.45|11687.45|11687.45|11686.92|11686.92|0
1607604000000|2020-12-10 12:40:00|11687.68|11687.68|11689.36|11689.36|11689.36|11689.36|11687.68|11687.68|0
1607604010000|2020-12-10 12:40:10|11688.51|11688.51|11688.85|11688.85|11688.85|11688.85|11688.34|11688.34|0
1607604020000|2020-12-10 12:40:20|11688.51|11688.51|11689.28|11689.28|11689.28|11689.28|11688.51|11688.51|0
1607604030000|2020-12-10 12:40:30|11689.43|11689.43|11690.4|11690.4|11690.4|11690.4|11689.43|11689.43|0
1607604060000|2020-12-10 12:41:00|11690.78|11690.78|11690.61|11690.61|11690.78|11690.78|11690.61|11690.61|0
1607604070000|2020-12-10 12:41:10|11690.27|11690.27|11690.61|11690.61|11690.61|11690.61|11690.27|11690.27|0
1607604080000|2020-12-10 12:41:20|11690.32|11690.32|11690.29|11690.29|11690.83|11690.83|11690.29|11690.29|0
1607604110000|2020-12-10 12:41:50|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|11689.95|0
1607604120000|2020-12-10 12:42:00|11689.61|11689.61|11689.21|11689.21|11689.61|11689.61|11689.14|11689.14|0
1607604130000|2020-12-10 12:42:10|11688.39|11688.39|11688.39|11688.39|11688.39|11688.39|11688.39|11688.39|0
1607604140000|2020-12-10 12:42:20|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|0
1607604150000|2020-12-10 12:42:30|11688.01|11688.01|11691.19|11691.19|11691.19|11691.19|11688.01|11688.01|0
1607604160000|2020-12-10 12:42:40|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|0
1607604170000|2020-12-10 12:42:50|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|0
1607604180000|2020-12-10 12:43:00|11691.75|11691.75|11692.81|11692.81|11692.81|11692.81|11691.75|11691.75|0
1607604190000|2020-12-10 12:43:10|11691.98|11691.98|11691.98|11691.98|11691.98|11691.98|11691.98|11691.98|0
1607604210000|2020-12-10 12:43:30|11692.47|11692.47|11692.86|11692.86|11692.98|11692.98|11692.47|11692.47|0
1607604220000|2020-12-10 12:43:40|11693.48|11693.48|11693.48|11693.48|11693.48|11693.48|11693.48|11693.48|0
1607604230000|2020-12-10 12:43:50|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|0
1607604240000|2020-12-10 12:44:00|11693.96|11693.96|11694.17|11694.17|11694.17|11694.17|11693.58|11693.58|0
1607604250000|2020-12-10 12:44:10|11694.99|11694.99|11694.64|11694.64|11694.99|11694.99|11694.64|11694.64|0
1607604260000|2020-12-10 12:44:20|11694.77|11694.77|11695|11695|11695|11695|11694.66|11694.66|0
1607604270000|2020-12-10 12:44:30|11694.37|11694.37|11694.14|11694.14|11694.37|11694.37|11694.14|11694.14|0
1607604280000|2020-12-10 12:44:40|11694.02|11694.02|11693.79|11693.79|11694.02|11694.02|11693.79|11693.79|0
1607604290000|2020-12-10 12:44:50|11694.18|11694.18|11693.71|11693.71|11694.18|11694.18|11693.64|11693.64|0
1607604300000|2020-12-10 12:45:00|11693.78|11693.78|11692.13|11692.13|11693.78|11693.78|11692.13|11692.13|0
1607604320000|2020-12-10 12:45:20|11692.36|11692.36|11697.41|11697.41|11697.41|11697.41|11692.36|11692.36|0
1607604330000|2020-12-10 12:45:30|11697.53|11697.53|11704.84|11704.84|11705.05|11705.05|11697.53|11697.53|0
1607604340000|2020-12-10 12:45:40|11704.02|11704.02|11704.09|11704.09|11704.09|11704.09|11703.9|11703.9|0
1607604350000|2020-12-10 12:45:50|11703.47|11703.47|11703.09|11703.09|11703.73|11703.73|11703.09|11703.09|0
1607604360000|2020-12-10 12:46:00|11702.8|11702.8|11697.54|11697.54|11702.8|11702.8|11696.79|11696.79|0
1607604370000|2020-12-10 12:46:10|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|0
1607604380000|2020-12-10 12:46:20|11698.34|11698.34|11698.11|11698.11|11698.34|11698.34|11698.11|11698.11|0
1607604390000|2020-12-10 12:46:30|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|0
1607604400000|2020-12-10 12:46:40|11698.11|11698.11|11698.12|11698.12|11698.26|11698.26|11697.92|11697.92|0
1607604410000|2020-12-10 12:46:50|11697.29|11697.29|11696.67|11696.67|11697.29|11697.29|11696.67|11696.67|0
1607604430000|2020-12-10 12:47:10|11696.09|11696.09|11696.09|11696.09|11696.23|11696.23|11696.09|11696.09|0
1607604440000|2020-12-10 12:47:20|11695.97|11695.97|11694.88|11694.88|11695.97|11695.97|11694.88|11694.88|0
1607604450000|2020-12-10 12:47:30|11695.05|11695.05|11694.31|11694.31|11695.35|11695.35|11694.31|11694.31|0
1607604460000|2020-12-10 12:47:40|11694.94|11694.94|11691.73|11691.73|11695.08|11695.08|11691.11|11691.11|0
1607604470000|2020-12-10 12:47:50|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|11692.55|0
1607604480000|2020-12-10 12:48:00|11692.35|11692.35|11692.52|11692.52|11692.52|11692.52|11692.08|11692.08|0
1607604490000|2020-12-10 12:48:10|11693.35|11693.35|11693.41|11693.41|11694.23|11694.23|11693.35|11693.35|0
1607604500000|2020-12-10 12:48:20|11693.75|11693.75|11693.92|11693.92|11693.92|11693.92|11693.75|11693.75|0
1607604510000|2020-12-10 12:48:30|11694.16|11694.16|11692.65|11692.65|11694.16|11694.16|11692.65|11692.65|0
1607604520000|2020-12-10 12:48:40|11692.74|11692.74|11691.72|11691.72|11692.74|11692.74|11691.72|11691.72|0
1607604530000|2020-12-10 12:48:50|11691.26|11691.26|11690.53|11690.53|11691.26|11691.26|11690.53|11690.53|0
1607604540000|2020-12-10 12:49:00|11689.7|11689.7|11688.67|11688.67|11689.77|11689.77|11688.67|11688.67|0
1607604560000|2020-12-10 12:49:20|11687.42|11687.42|11686.64|11686.64|11687.42|11687.42|11686.21|11686.21|0
1607604580000|2020-12-10 12:49:40|11686.55|11686.55|11686.49|11686.49|11686.55|11686.55|11686.25|11686.25|0
1607604610000|2020-12-10 12:50:10|11686.66|11686.66|11687.62|11687.62|11687.62|11687.62|11686.66|11686.66|0
1607604620000|2020-12-10 12:50:20|11688.86|11688.86|11688.86|11688.86|11688.86|11688.86|11688.86|11688.86|0
1607604630000|2020-12-10 12:50:30|11689.03|11689.03|11689.03|11689.03|11689.03|11689.03|11689.03|11689.03|0
1607604640000|2020-12-10 12:50:40|11691.07|11691.07|11690.22|11690.22|11691.07|11691.07|11689.71|11689.71|0
1607604650000|2020-12-10 12:50:50|11690.39|11690.39|11691.39|11691.39|11691.39|11691.39|11690.39|11690.39|0
1607604660000|2020-12-10 12:51:00|11690.56|11690.56|11691.07|11691.07|11691.07|11691.07|11690.56|11690.56|0
1607604670000|2020-12-10 12:51:10|11691.24|11691.24|11691.41|11691.41|11691.41|11691.41|11691.24|11691.24|0
1607604690000|2020-12-10 12:51:30|11691.85|11691.85|11691.24|11691.24|11692.12|11692.12|11691.24|11691.24|0
1607604700000|2020-12-10 12:51:40|11691.54|11691.54|11691.47|11691.47|11691.54|11691.54|11691.47|11691.47|0
1607604710000|2020-12-10 12:51:50|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|0
1607604720000|2020-12-10 12:52:00|11691.36|11691.36|11691.36|11691.36|11691.36|11691.36|11691.36|11691.36|0
1607604730000|2020-12-10 12:52:10|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|0
1607604750000|2020-12-10 12:52:30|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|11691.78|0
1607604760000|2020-12-10 12:52:40|11692.11|11692.11|11692.62|11692.62|11692.62|11692.62|11691.94|11691.94|0
1607604780000|2020-12-10 12:53:00|11692.33|11692.33|11692.57|11692.57|11692.57|11692.57|11692.33|11692.33|0
1607604800000|2020-12-10 12:53:20|11692.34|11692.34|11692.34|11692.34|11692.34|11692.34|11692.34|11692.34|0
1607604810000|2020-12-10 12:53:30|11691.97|11691.97|11691.88|11691.88|11691.97|11691.97|11691.68|11691.68|0
1607604820000|2020-12-10 12:53:40|11691.59|11691.59|11691.15|11691.15|11691.59|11691.59|11691.15|11691.15|0
1607604830000|2020-12-10 12:53:50|11690.47|11690.47|11690.96|11690.96|11691.3|11691.3|11690.47|11690.47|0
1607604840000|2020-12-10 12:54:00|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|11690.76|0
1607604850000|2020-12-10 12:54:10|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|0
1607604860000|2020-12-10 12:54:20|11691.73|11691.73|11692.87|11692.87|11692.87|11692.87|11691.73|11691.73|0
1607604870000|2020-12-10 12:54:30|11693.31|11693.31|11694.24|11694.24|11694.38|11694.38|11693.31|11693.31|0
1607604880000|2020-12-10 12:54:40|11694.09|11694.09|11694.71|11694.71|11694.71|11694.71|11694.09|11694.09|0
1607604890000|2020-12-10 12:54:50|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|0
1607604900000|2020-12-10 12:55:00|11694.64|11694.64|11694.35|11694.35|11694.64|11694.64|11694.35|11694.35|0
1607604910000|2020-12-10 12:55:10|11694.69|11694.69|11695.84|11695.84|11695.84|11695.84|11694.19|11694.19|0
1607604920000|2020-12-10 12:55:20|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|11695.55|0
1607604930000|2020-12-10 12:55:30|11694.73|11694.73|11694.59|11694.59|11694.73|11694.73|11694.59|11694.59|0
1607604940000|2020-12-10 12:55:40|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|11694.88|0
1607604950000|2020-12-10 12:55:50|11694.44|11694.44|11694.61|11694.61|11694.61|11694.61|11694.44|11694.44|0
1607604960000|2020-12-10 12:56:00|11694.49|11694.49|11693.85|11693.85|11694.49|11694.49|11693.78|11693.78|0
1607604980000|2020-12-10 12:56:20|11694.04|11694.04|11694.39|11694.39|11694.39|11694.39|11694.04|11694.04|0
1607604990000|2020-12-10 12:56:30|11694.25|11694.25|11694.39|11694.39|11694.39|11694.39|11694.25|11694.25|0
1607605000000|2020-12-10 12:56:40|11694.97|11694.97|11693.44|11693.44|11694.97|11694.97|11693.44|11693.44|0
1607605010000|2020-12-10 12:56:50|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|0
1607605020000|2020-12-10 12:57:00|11692.66|11692.66|11682|11682|11692.66|11692.66|11682|11682|0
1607605030000|2020-12-10 12:57:10|11681.85|11681.85|11681.91|11681.91|11682.15|11682.15|11681.85|11681.85|0
1607605040000|2020-12-10 12:57:20|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|0
1607605070000|2020-12-10 12:57:50|11681.16|11681.16|11680.74|11680.74|11681.16|11681.16|11680.74|11680.74|0
1607605080000|2020-12-10 12:58:00|11680.37|11680.37|11682.28|11682.28|11682.28|11682.28|11680.37|11680.37|0
1607605090000|2020-12-10 12:58:10|11682.16|11682.16|11682.28|11682.28|11682.28|11682.28|11682.16|11682.16|0
1607605100000|2020-12-10 12:58:20|11682.36|11682.36|11682.48|11682.48|11682.48|11682.48|11682.36|11682.36|0
1607605110000|2020-12-10 12:58:30|11682.71|11682.71|11682.65|11682.65|11682.86|11682.86|11682.51|11682.51|0
1607605120000|2020-12-10 12:58:40|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|0
1607605130000|2020-12-10 12:58:50|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|0
1607605140000|2020-12-10 12:59:00|11683.43|11683.43|11683.38|11683.38|11684.08|11684.08|11683.38|11683.38|0
1607605150000|2020-12-10 12:59:10|11682.51|11682.51|11682.18|11682.18|11682.51|11682.51|11682.18|11682.18|0
1607605170000|2020-12-10 12:59:30|11682.37|11682.37|11682.69|11682.69|11682.69|11682.69|11682.37|11682.37|0
1607605180000|2020-12-10 12:59:40|11682.52|11682.52|11682.86|11682.86|11682.86|11682.86|11682.52|11682.52|0
1607605190000|2020-12-10 12:59:50|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|0
1607605200000|2020-12-10 13:00:00|11682.93|11682.93|11683.16|11683.16|11683.25|11683.25|11682.93|11682.93|0
1607605210000|2020-12-10 13:00:10|11683.04|11683.04|11682.91|11682.91|11683.04|11683.04|11682.91|11682.91|0
1607605220000|2020-12-10 13:00:20|11682.62|11682.62|11681.18|11681.18|11682.62|11682.62|11681.18|11681.18|0
1607605230000|2020-12-10 13:00:30|11681.05|11681.05|11680.9|11680.9|11681.05|11681.05|11680.9|11680.9|0
1607605250000|2020-12-10 13:00:50|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|11681.02|0
1607605260000|2020-12-10 13:01:00|11680.76|11680.76|11680.76|11680.76|11680.93|11680.93|11680.76|11680.76|0
1607605280000|2020-12-10 13:01:20|11681.11|11681.11|11681.11|11681.11|11681.11|11681.11|11681.11|11681.11|0
1607605290000|2020-12-10 13:01:30|11680.96|11680.96|11680.45|11680.45|11680.96|11680.96|11680.45|11680.45|0
1607605310000|2020-12-10 13:01:50|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|0
1607605320000|2020-12-10 13:02:00|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|0
1607605330000|2020-12-10 13:02:10|11681.73|11681.73|11681.73|11681.73|11681.73|11681.73|11681.73|11681.73|0
1607605340000|2020-12-10 13:02:20|11681.92|11681.92|11681.05|11681.05|11681.92|11681.92|11681.05|11681.05|0
1607605350000|2020-12-10 13:02:30|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|0
1607605360000|2020-12-10 13:02:40|11681.74|11681.74|11682.21|11682.21|11682.21|11682.21|11681.74|11681.74|0
1607605370000|2020-12-10 13:02:50|11682.13|11682.13|11681.46|11681.46|11682.13|11682.13|11681.46|11681.46|0
1607605380000|2020-12-10 13:03:00|11681.02|11681.02|11680.73|11680.73|11681.02|11681.02|11680.73|11680.73|0
1607605390000|2020-12-10 13:03:10|11680.49|11680.49|11680.11|11680.11|11680.49|11680.49|11680.11|11680.11|0
1607605400000|2020-12-10 13:03:20|11680.26|11680.26|11682.59|11682.59|11682.59|11682.59|11680.26|11680.26|0
1607605410000|2020-12-10 13:03:30|11682.74|11682.74|11682.64|11682.64|11682.74|11682.74|11682.64|11682.64|0
1607605420000|2020-12-10 13:03:40|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|11682.47|0
1607605440000|2020-12-10 13:04:00|11683.53|11683.53|11684.02|11684.02|11684.02|11684.02|11683|11683|0
1607605450000|2020-12-10 13:04:10|11683.55|11683.55|11684.66|11684.66|11684.66|11684.66|11683.32|11683.32|0
1607605460000|2020-12-10 13:04:20|11687.95|11687.95|11689.02|11689.02|11689.02|11689.02|11687.95|11687.95|0
1607605470000|2020-12-10 13:04:30|11688.2|11688.2|11687.23|11687.23|11688.2|11688.2|11687.23|11687.23|0
1607605490000|2020-12-10 13:04:50|11687.14|11687.14|11687.74|11687.74|11687.74|11687.74|11687.14|11687.14|0
1607605500000|2020-12-10 13:05:00|11687.5|11687.5|11686.91|11686.91|11687.74|11687.74|11686.91|11686.91|0
1607605510000|2020-12-10 13:05:10|11686.54|11686.54|11684.46|11684.46|11686.54|11686.54|11684.46|11684.46|0
1607605520000|2020-12-10 13:05:20|11683.99|11683.99|11683.29|11683.29|11683.99|11683.99|11683.29|11683.29|0
1607605530000|2020-12-10 13:05:30|11684.11|11684.11|11683.41|11683.41|11684.11|11684.11|11683.41|11683.41|0
1607605540000|2020-12-10 13:05:40|11683.61|11683.61|11683.74|11683.74|11683.74|11683.74|11683.54|11683.54|0
1607605560000|2020-12-10 13:06:00|11683.93|11683.93|11687.52|11687.52|11687.61|11687.61|11683.93|11683.93|0
1607605570000|2020-12-10 13:06:10|11687.37|11687.37|11687.95|11687.95|11687.95|11687.95|11687.37|11687.37|0
1607605580000|2020-12-10 13:06:20|11688.1|11688.1|11688.1|11688.1|11688.1|11688.1|11688.1|11688.1|0
1607605610000|2020-12-10 13:06:50|11687.87|11687.87|11685.93|11685.93|11687.87|11687.87|11685.93|11685.93|0
1607605620000|2020-12-10 13:07:00|11685.31|11685.31|11684.8|11684.8|11685.31|11685.31|11684.8|11684.8|0
1607605650000|2020-12-10 13:07:30|11685.5|11685.5|11685.85|11685.85|11685.97|11685.97|11685.27|11685.27|0
1607605670000|2020-12-10 13:07:50|11685.66|11685.66|11686.18|11686.18|11686.51|11686.51|11685.66|11685.66|0
1607605680000|2020-12-10 13:08:00|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|0
1607605690000|2020-12-10 13:08:10|11687.27|11687.27|11687.74|11687.74|11687.74|11687.74|11687.27|11687.27|0
1607605700000|2020-12-10 13:08:20|11687.93|11687.93|11688.1|11688.1|11688.1|11688.1|11687.93|11687.93|0
1607605710000|2020-12-10 13:08:30|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|0
1607605720000|2020-12-10 13:08:40|11688.42|11688.42|11685.61|11685.61|11688.9|11688.9|11685.61|11685.61|0
1607605750000|2020-12-10 13:09:10|11684.78|11684.78|11683.52|11683.52|11684.78|11684.78|11683.45|11683.45|0
1607605760000|2020-12-10 13:09:20|11683.59|11683.59|11684.76|11684.76|11684.76|11684.76|11683.59|11683.59|0
1607605770000|2020-12-10 13:09:30|11684.93|11684.93|11685.75|11685.75|11685.75|11685.75|11684.93|11684.93|0
1607605800000|2020-12-10 13:10:00|11686.34|11686.34|11685.71|11685.71|11686.34|11686.34|11685.71|11685.71|0
1607605810000|2020-12-10 13:10:10|11686.12|11686.12|11686.41|11686.41|11686.41|11686.41|11686.12|11686.12|0
1607605820000|2020-12-10 13:10:20|11686.6|11686.6|11686.16|11686.16|11686.6|11686.6|11685.78|11685.78|0
1607605830000|2020-12-10 13:10:30|11687|11687|11687.33|11687.33|11688.2|11688.2|11686.91|11686.91|0
1607605840000|2020-12-10 13:10:40|11686.99|11686.99|11687.84|11687.84|11687.84|11687.84|11686.99|11686.99|0
1607605850000|2020-12-10 13:10:50|11687.77|11687.77|11688.85|11688.85|11688.85|11688.85|11687.77|11687.77|0
1607605860000|2020-12-10 13:11:00|11688.38|11688.38|11687.51|11687.51|11688.55|11688.55|11687.51|11687.51|0
1607605870000|2020-12-10 13:11:10|11686.69|11686.69|11686.6|11686.6|11686.69|11686.69|11686.6|11686.6|0
1607605890000|2020-12-10 13:11:30|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|11684.13|0
1607605900000|2020-12-10 13:11:40|11683.94|11683.94|11682.94|11682.94|11683.94|11683.94|11682.94|11682.94|0
1607605910000|2020-12-10 13:11:50|11682.71|11682.71|11682.47|11682.47|11682.71|11682.71|11682.47|11682.47|0
1607605920000|2020-12-10 13:12:00|11680.83|11680.83|11680.71|11680.71|11680.83|11680.83|11680.71|11680.71|0
1607605930000|2020-12-10 13:12:10|11680.09|11680.09|11680.91|11680.91|11680.91|11680.91|11680.09|11680.09|0
1607605940000|2020-12-10 13:12:20|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|0
1607605950000|2020-12-10 13:12:30|11679.15|11679.15|11678.91|11678.91|11679.15|11679.15|11678.91|11678.91|0
1607605980000|2020-12-10 13:13:00|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|0
1607605990000|2020-12-10 13:13:10|11680.55|11680.55|11681.3|11681.3|11681.3|11681.3|11680.55|11680.55|0
1607606010000|2020-12-10 13:13:30|11681.59|11681.59|11681.05|11681.05|11681.59|11681.59|11681.05|11681.05|0
1607606020000|2020-12-10 13:13:40|11680.58|11680.58|11680.58|11680.58|11680.58|11680.58|11680.58|11680.58|0
1607606030000|2020-12-10 13:13:50|11680.41|11680.41|11680.01|11680.01|11680.41|11680.41|11680.01|11680.01|0
1607606040000|2020-12-10 13:14:00|11679.82|11679.82|11677.8|11677.8|11680.2|11680.2|11677.66|11677.66|0
1607606050000|2020-12-10 13:14:10|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|0
1607606070000|2020-12-10 13:14:30|11678.2|11678.2|11678.05|11678.05|11678.2|11678.2|11677.58|11677.58|0
1607606080000|2020-12-10 13:14:40|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|0
1607606090000|2020-12-10 13:14:50|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|0
1607606100000|2020-12-10 13:15:00|11678.27|11678.27|11680.64|11680.64|11680.64|11680.64|11678.17|11678.17|0
1607606130000|2020-12-10 13:15:30|11680.3|11680.3|11679.81|11679.81|11680.3|11680.3|11679.81|11679.81|0
1607606140000|2020-12-10 13:15:40|11679.7|11679.7|11680.17|11680.17|11680.17|11680.17|11679.7|11679.7|0
1607606150000|2020-12-10 13:15:50|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|0
1607606160000|2020-12-10 13:16:00|11680.27|11680.27|11679.73|11679.73|11680.97|11680.97|11679.73|11679.73|0
1607606170000|2020-12-10 13:16:10|11679.96|11679.96|11681.06|11681.06|11681.06|11681.06|11679.96|11679.96|0
1607606180000|2020-12-10 13:16:20|11681.23|11681.23|11681.23|11681.23|11681.46|11681.46|11681.23|11681.23|0
1607606190000|2020-12-10 13:16:30|11682.87|11682.87|11683.34|11683.34|11683.34|11683.34|11682.87|11682.87|0
1607606200000|2020-12-10 13:16:40|11683.11|11683.11|11681.34|11681.34|11683.11|11683.11|11681.34|11681.34|0
1607606210000|2020-12-10 13:16:50|11681.23|11681.23|11680.04|11680.04|11681.23|11681.23|11680.04|11680.04|0
1607606220000|2020-12-10 13:17:00|11679.89|11679.89|11679.75|11679.75|11679.89|11679.89|11679.75|11679.75|0
1607606230000|2020-12-10 13:17:10|11679.6|11679.6|11680.18|11680.18|11680.42|11680.42|11679.6|11679.6|0
1607606240000|2020-12-10 13:17:20|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|0
1607606250000|2020-12-10 13:17:30|11679.84|11679.84|11679.5|11679.5|11679.84|11679.84|11679.5|11679.5|0
1607606260000|2020-12-10 13:17:40|11679.16|11679.16|11679.54|11679.54|11679.54|11679.54|11679.16|11679.16|0
1607606270000|2020-12-10 13:17:50|11679.37|11679.37|11681.15|11681.15|11681.15|11681.15|11679.37|11679.37|0
1607606280000|2020-12-10 13:18:00|11680.79|11680.79|11683.75|11683.75|11683.75|11683.75|11680.61|11680.61|0
1607606290000|2020-12-10 13:18:10|11683.98|11683.98|11684.45|11684.45|11684.45|11684.45|11683.98|11683.98|0
1607606300000|2020-12-10 13:18:20|11684.11|11684.11|11684.23|11684.23|11684.23|11684.23|11684.11|11684.11|0
1607606310000|2020-12-10 13:18:30|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|0
1607606320000|2020-12-10 13:18:40|11683.34|11683.34|11683.81|11683.81|11683.81|11683.81|11683.34|11683.34|0
1607606330000|2020-12-10 13:18:50|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|0
1607606340000|2020-12-10 13:19:00|11683.88|11683.88|11684.12|11684.12|11684.12|11684.12|11683.88|11683.88|0
1607606350000|2020-12-10 13:19:10|11684.66|11684.66|11684.66|11684.66|11684.66|11684.66|11684.66|11684.66|0
1607606360000|2020-12-10 13:19:20|11684.9|11684.9|11685.4|11685.4|11685.4|11685.4|11684.9|11684.9|0
1607606370000|2020-12-10 13:19:30|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|0
1607606380000|2020-12-10 13:19:40|11684.84|11684.84|11684.64|11684.64|11684.84|11684.84|11684.64|11684.64|0
1607606390000|2020-12-10 13:19:50|11684.4|11684.4|11685.86|11685.86|11685.86|11685.86|11684.11|11684.11|0
1607606400000|2020-12-10 13:20:00|11685.66|11685.66|11686.68|11686.68|11686.68|11686.68|11685.66|11685.66|0
1607606410000|2020-12-10 13:20:10|11686.51|11686.51|11687.7|11687.7|11687.7|11687.7|11686.51|11686.51|0
1607606420000|2020-12-10 13:20:20|11687.6|11687.6|11687.55|11687.55|11687.83|11687.83|11687.55|11687.55|0
1607606430000|2020-12-10 13:20:30|11687.04|11687.04|11686.91|11686.91|11687.04|11687.04|11686.91|11686.91|0
1607606440000|2020-12-10 13:20:40|11687.78|11687.78|11689.66|11689.66|11689.66|11689.66|11687.78|11687.78|0
1607606450000|2020-12-10 13:20:50|11689.89|11689.89|11689.72|11689.72|11690.23|11690.23|11689.72|11689.72|0
1607606470000|2020-12-10 13:21:10|11690.19|11690.19|11690.19|11690.19|11690.19|11690.19|11690.19|11690.19|0
1607606490000|2020-12-10 13:21:30|11689.96|11689.96|11690.08|11690.08|11690.08|11690.08|11689.96|11689.96|0
1607606500000|2020-12-10 13:21:40|11690.41|11690.41|11691.05|11691.05|11691.05|11691.05|11690.41|11690.41|0
1607606520000|2020-12-10 13:22:00|11690.92|11690.92|11690.76|11690.76|11690.92|11690.92|11690.76|11690.76|0
1607606530000|2020-12-10 13:22:10|11692.38|11692.38|11692.65|11692.65|11692.65|11692.65|11691.83|11691.83|0
1607606540000|2020-12-10 13:22:20|11692.36|11692.36|11692|11692|11692.36|11692.36|11692|11692|0
1607606550000|2020-12-10 13:22:30|11692.82|11692.82|11693.01|11693.01|11693.18|11693.18|11692.82|11692.82|0
1607606580000|2020-12-10 13:23:00|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|0
1607606590000|2020-12-10 13:23:10|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|11696.47|0
1607606600000|2020-12-10 13:23:20|11696.18|11696.18|11696.18|11696.18|11696.18|11696.18|11696.18|11696.18|0
1607606610000|2020-12-10 13:23:30|11695.36|11695.36|11695.7|11695.7|11695.7|11695.7|11695.36|11695.36|0
1607606620000|2020-12-10 13:23:40|11695.87|11695.87|11694.85|11694.85|11695.87|11695.87|11694.78|11694.78|0
1607606630000|2020-12-10 13:23:50|11694.51|11694.51|11693.85|11693.85|11694.51|11694.51|11693.51|11693.51|0
1607606640000|2020-12-10 13:24:00|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|11693.34|0
1607606650000|2020-12-10 13:24:10|11693.64|11693.64|11693.47|11693.47|11693.64|11693.64|11693.47|11693.47|0
1607606660000|2020-12-10 13:24:20|11693.13|11693.13|11693.13|11693.13|11693.13|11693.13|11693.13|11693.13|0
1607606670000|2020-12-10 13:24:30|11692.98|11692.98|11692.33|11692.33|11693.22|11693.22|11692.33|11692.33|0
1607606680000|2020-12-10 13:24:40|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|0
1607606690000|2020-12-10 13:24:50|11695.46|11695.46|11695.23|11695.23|11696.05|11696.05|11695.06|11695.06|0
1607606700000|2020-12-10 13:25:00|11695.3|11695.3|11693.44|11693.44|11695.3|11695.3|11693.44|11693.44|0
1607606710000|2020-12-10 13:25:10|11692.61|11692.61|11692.47|11692.47|11692.61|11692.61|11692.47|11692.47|0
1607606720000|2020-12-10 13:25:20|11694.11|11694.11|11693.03|11693.03|11694.11|11694.11|11693.03|11693.03|0
1607606730000|2020-12-10 13:25:30|11692.69|11692.69|11692.69|11692.69|11692.69|11692.69|11692.69|11692.69|0
1607606740000|2020-12-10 13:25:40|11692.52|11692.52|11692.52|11692.52|11692.52|11692.52|11692.52|11692.52|0
1607606760000|2020-12-10 13:26:00|11692.01|11692.01|11691.97|11691.97|11692.18|11692.18|11691.97|11691.97|0
1607606780000|2020-12-10 13:26:20|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|0
1607606800000|2020-12-10 13:26:40|11691.61|11691.61|11688.79|11688.79|11691.75|11691.75|11688.79|11688.79|0
1607606810000|2020-12-10 13:26:50|11688.5|11688.5|11688.66|11688.66|11688.66|11688.66|11688.04|11688.04|0
1607606820000|2020-12-10 13:27:00|11688.37|11688.37|11687.94|11687.94|11688.37|11688.37|11687.94|11687.94|0
1607606830000|2020-12-10 13:27:10|11688.76|11688.76|11688.83|11688.83|11688.83|11688.83|11688.76|11688.76|0
1607606840000|2020-12-10 13:27:20|11688.89|11688.89|11688.53|11688.53|11688.96|11688.96|11688.53|11688.53|0
1607606850000|2020-12-10 13:27:30|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|0
1607606870000|2020-12-10 13:27:50|11690.01|11690.01|11689.91|11689.91|11690.01|11690.01|11689.91|11689.91|0
1607606880000|2020-12-10 13:28:00|11689.85|11689.85|11689.99|11689.99|11689.99|11689.99|11689.85|11689.85|0
1607606890000|2020-12-10 13:28:10|11690.23|11690.23|11691.05|11691.05|11691.05|11691.05|11690.23|11690.23|0
1607606900000|2020-12-10 13:28:20|11690.79|11690.79|11689.28|11689.28|11691.39|11691.39|11689.28|11689.28|0
1607606910000|2020-12-10 13:28:30|11689.18|11689.18|11689.09|11689.09|11689.18|11689.18|11689.09|11689.09|0
1607606930000|2020-12-10 13:28:50|11689.26|11689.26|11689.1|11689.1|11689.26|11689.26|11689.1|11689.1|0
1607606940000|2020-12-10 13:29:00|11688.93|11688.93|11688.21|11688.21|11688.93|11688.93|11688.21|11688.21|0
1607606950000|2020-12-10 13:29:10|11688.04|11688.04|11687.98|11687.98|11688.04|11688.04|11687.64|11687.64|0
1607606970000|2020-12-10 13:29:30|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11687.82|11687.82|0
1607606980000|2020-12-10 13:29:40|11687.83|11687.83|11688.12|11688.12|11688.12|11688.12|11687.83|11687.83|0
1607606990000|2020-12-10 13:29:50|11688.21|11688.21|11687.01|11687.01|11688.21|11688.21|11686.67|11686.67|0
1607607000000|2020-12-10 13:30:00|11686.84|11686.84|11687.42|11687.42|11687.42|11687.42|11686.84|11686.84|0
1607607010000|2020-12-10 13:30:10|11688.25|11688.25|11689.07|11689.07|11689.07|11689.07|11688.25|11688.25|0
1607607020000|2020-12-10 13:30:20|11688.45|11688.45|11688.18|11688.18|11688.45|11688.45|11688.18|11688.18|0
1607607030000|2020-12-10 13:30:30|11688.54|11688.54|11689.44|11689.44|11690.27|11690.27|11688.54|11688.54|0
1607607040000|2020-12-10 13:30:40|11688.93|11688.93|11689.27|11689.27|11689.27|11689.27|11688.93|11688.93|0
1607607050000|2020-12-10 13:30:50|11688.98|11688.98|11689.38|11689.38|11689.38|11689.38|11688.98|11688.98|0
1607607060000|2020-12-10 13:31:00|11688.56|11688.56|11689.38|11689.38|11689.38|11689.38|11688.56|11688.56|0
1607607070000|2020-12-10 13:31:10|11689.29|11689.29|11689.05|11689.05|11689.29|11689.29|11689.05|11689.05|0
1607607080000|2020-12-10 13:31:20|11688.96|11688.96|11689.15|11689.15|11689.15|11689.15|11688.96|11688.96|0
1607607090000|2020-12-10 13:31:30|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|0
1607607100000|2020-12-10 13:31:40|11689.19|11689.19|11689.56|11689.56|11690.26|11690.26|11688.9|11688.9|0
1607607110000|2020-12-10 13:31:50|11690.03|11690.03|11690.54|11690.54|11690.71|11690.71|11690.03|11690.03|0
1607607120000|2020-12-10 13:32:00|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|11690.44|0
1607607130000|2020-12-10 13:32:10|11690.2|11690.2|11690.2|11690.2|11690.44|11690.44|11690.2|11690.2|0
1607607140000|2020-12-10 13:32:20|11689.97|11689.97|11690.2|11690.2|11690.2|11690.2|11689.97|11689.97|0
1607607160000|2020-12-10 13:32:40|11689.97|11689.97|11690.9|11690.9|11690.9|11690.9|11689.97|11689.97|0
1607607170000|2020-12-10 13:32:50|11690.54|11690.54|11689.94|11689.94|11690.54|11690.54|11689.94|11689.94|0
1607607180000|2020-12-10 13:33:00|11689.8|11689.8|11689.06|11689.06|11690.26|11690.26|11689.06|11689.06|0
1607607190000|2020-12-10 13:33:10|11689.35|11689.35|11688.61|11688.61|11689.35|11689.35|11688.61|11688.61|0
1607607200000|2020-12-10 13:33:20|11688.42|11688.42|11688.41|11688.41|11688.55|11688.55|11688.41|11688.41|0
1607607210000|2020-12-10 13:33:30|11688.65|11688.65|11688.88|11688.88|11688.88|11688.88|11688.65|11688.65|0
1607607220000|2020-12-10 13:33:40|11689.05|11689.05|11689.05|11689.05|11689.05|11689.05|11689.05|11689.05|0
1607607240000|2020-12-10 13:34:00|11689.88|11689.88|11690.05|11690.05|11690.05|11690.05|11689.88|11689.88|0
1607607250000|2020-12-10 13:34:10|11690.19|11690.19|11690.54|11690.54|11691.17|11691.17|11689.96|11689.96|0
1607607260000|2020-12-10 13:34:20|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|0
1607607270000|2020-12-10 13:34:30|11689.6|11689.6|11689.6|11689.6|11689.6|11689.6|11689.6|11689.6|0
1607607280000|2020-12-10 13:34:40|11688.72|11688.72|11688.72|11688.72|11688.72|11688.72|11688.72|11688.72|0
1607607290000|2020-12-10 13:34:50|11688.93|11688.93|11688.64|11688.64|11688.93|11688.93|11688.64|11688.64|0
1607607300000|2020-12-10 13:35:00|11688.51|11688.51|11687.86|11687.86|11688.51|11688.51|11687.68|11687.68|0
1607607310000|2020-12-10 13:35:10|11687.73|11687.73|11687.54|11687.54|11687.73|11687.73|11687.54|11687.54|0
1607607320000|2020-12-10 13:35:20|11687.47|11687.47|11687.54|11687.54|11687.54|11687.54|11687.47|11687.47|0
1607607330000|2020-12-10 13:35:30|11688.36|11688.36|11688.94|11688.94|11688.94|11688.94|11688.36|11688.36|0
1607607340000|2020-12-10 13:35:40|11689.56|11689.56|11690.04|11690.04|11690.04|11690.04|11688.94|11688.94|0
1607607350000|2020-12-10 13:35:50|11689.68|11689.68|11688.99|11688.99|11689.68|11689.68|11688.86|11688.86|0
1607607360000|2020-12-10 13:36:00|11688.9|11688.9|11688.84|11688.84|11688.9|11688.9|11688.84|11688.84|0
1607607370000|2020-12-10 13:36:10|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|0
1607607380000|2020-12-10 13:36:20|11691.37|11691.37|11691.54|11691.54|11691.54|11691.54|11691.37|11691.37|0
1607607390000|2020-12-10 13:36:30|11690.86|11690.86|11690.86|11690.86|11690.86|11690.86|11690.86|11690.86|0
1607607400000|2020-12-10 13:36:40|11690.96|11690.96|11690.4|11690.4|11690.96|11690.96|11690.32|11690.32|0
1607607410000|2020-12-10 13:36:50|11690.06|11690.06|11689.89|11689.89|11690.06|11690.06|11689.89|11689.89|0
1607607430000|2020-12-10 13:37:10|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|0
1607607440000|2020-12-10 13:37:20|11691|11691|11691|11691|11691|11691|11691|11691|0
1607607450000|2020-12-10 13:37:30|11690.94|11690.94|11690.94|11690.94|11690.94|11690.94|11690.94|11690.94|0
1607607480000|2020-12-10 13:38:00|11691.3|11691.3|11690.08|11690.08|11691.3|11691.3|11690.08|11690.08|0
1607607490000|2020-12-10 13:38:10|11689.96|11689.96|11686.66|11686.66|11689.96|11689.96|11686.66|11686.66|0
1607607500000|2020-12-10 13:38:20|11686.52|11686.52|11685.5|11685.5|11686.52|11686.52|11685.5|11685.5|0
1607607510000|2020-12-10 13:38:30|11685.36|11685.36|11686.47|11686.47|11686.47|11686.47|11684.83|11684.83|0
1607607520000|2020-12-10 13:38:40|11685.65|11685.65|11685.65|11685.65|11685.65|11685.65|11685.65|11685.65|0
1607607540000|2020-12-10 13:39:00|11684.92|11684.92|11684.92|11684.92|11684.92|11684.92|11684.92|11684.92|0
1607607550000|2020-12-10 13:39:10|11684.75|11684.75|11682.83|11682.83|11684.75|11684.75|11682.83|11682.83|0
1607607560000|2020-12-10 13:39:20|11682.59|11682.59|11682.12|11682.12|11682.59|11682.59|11682.12|11682.12|0
1607607600000|2020-12-10 13:40:00|11682.01|11682.01|11683.22|11683.22|11683.22|11683.22|11681.86|11681.86|0
1607607610000|2020-12-10 13:40:10|11683.39|11683.39|11683.24|11683.24|11683.39|11683.39|11683.24|11683.24|0
1607607630000|2020-12-10 13:40:30|11683.1|11683.1|11683.1|11683.1|11683.1|11683.1|11683.1|11683.1|0
1607607640000|2020-12-10 13:40:40|11683.23|11683.23|11682.89|11682.89|11683.42|11683.42|11682.89|11682.89|0
1607607650000|2020-12-10 13:40:50|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|0
1607607660000|2020-12-10 13:41:00|11682.55|11682.55|11682.21|11682.21|11682.55|11682.55|11682.21|11682.21|0
1607607670000|2020-12-10 13:41:10|11681.87|11681.87|11681.87|11681.87|11681.87|11681.87|11681.87|11681.87|0
1607607680000|2020-12-10 13:41:20|11679.4|11679.4|11680.22|11680.22|11680.46|11680.46|11679.4|11679.4|0
1607607690000|2020-12-10 13:41:30|11679.93|11679.93|11680.51|11680.51|11680.51|11680.51|11679.93|11679.93|0
1607607720000|2020-12-10 13:42:00|11680.74|11680.74|11680.19|11680.19|11681.42|11681.42|11680.19|11680.19|0
1607607730000|2020-12-10 13:42:10|11680.06|11680.06|11679.93|11679.93|11680.06|11680.06|11679.93|11679.93|0
1607607740000|2020-12-10 13:42:20|11679.56|11679.56|11679.56|11679.56|11679.56|11679.56|11679.39|11679.39|0
1607607750000|2020-12-10 13:42:30|11678.94|11678.94|11678.74|11678.74|11678.94|11678.94|11678.74|11678.74|0
1607607760000|2020-12-10 13:42:40|11678.38|11678.38|11678.38|11678.38|11678.38|11678.38|11678.38|11678.38|0
1607607770000|2020-12-10 13:42:50|11678.55|11678.55|11678.72|11678.72|11678.72|11678.72|11678.55|11678.55|0
1607607780000|2020-12-10 13:43:00|11678.55|11678.55|11677.93|11677.93|11678.55|11678.55|11677.83|11677.83|0
1607607790000|2020-12-10 13:43:10|11678.05|11678.05|11678.15|11678.15|11678.15|11678.15|11677.81|11677.81|0
1607607800000|2020-12-10 13:43:20|11678.05|11678.05|11678.05|11678.05|11678.05|11678.05|11678.05|11678.05|0
1607607810000|2020-12-10 13:43:30|11677.88|11677.88|11674.08|11674.08|11677.88|11677.88|11674.08|11674.08|0
1607607820000|2020-12-10 13:43:40|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|0
1607607830000|2020-12-10 13:43:50|11673.64|11673.64|11672.84|11672.84|11673.79|11673.79|11672.84|11672.84|0
1607607840000|2020-12-10 13:44:00|11672.22|11672.22|11671.13|11671.13|11672.56|11672.56|11671.13|11671.13|0
1607607850000|2020-12-10 13:44:10|11671.01|11671.01|11671.01|11671.01|11671.01|11671.01|11671.01|11671.01|0
1607607870000|2020-12-10 13:44:30|11670.57|11670.57|11671.39|11671.39|11671.39|11671.39|11670.24|11670.24|0
1607607880000|2020-12-10 13:44:40|11672.22|11672.22|11673.91|11673.91|11673.91|11673.91|11672.22|11672.22|0
1607607900000|2020-12-10 13:45:00|11673.74|11673.74|11672.24|11672.24|11673.74|11673.74|11672.24|11672.24|0
1607607920000|2020-12-10 13:45:20|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|0
1607607930000|2020-12-10 13:45:30|11671.83|11671.83|11672.29|11672.29|11672.29|11672.29|11671.83|11671.83|0
1607607950000|2020-12-10 13:45:50|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|0
1607607970000|2020-12-10 13:46:10|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|0
1607607980000|2020-12-10 13:46:20|11670.76|11670.76|11669.11|11669.11|11670.76|11670.76|11669.11|11669.11|0
1607607990000|2020-12-10 13:46:30|11669.23|11669.23|11670.4|11670.4|11670.4|11670.4|11669.23|11669.23|0
1607608000000|2020-12-10 13:46:40|11670.17|11670.17|11669.66|11669.66|11670.17|11670.17|11669.66|11669.66|0
1607608010000|2020-12-10 13:46:50|11669.93|11669.93|11667.94|11667.94|11669.93|11669.93|11667.94|11667.94|0
1607608020000|2020-12-10 13:47:00|11667.6|11667.6|11667.28|11667.28|11667.6|11667.6|11667.28|11667.28|0
1607608030000|2020-12-10 13:47:10|11667.16|11667.16|11667.16|11667.16|11667.16|11667.16|11667.16|11667.16|0
1607608050000|2020-12-10 13:47:30|11667.55|11667.55|11667.3|11667.3|11667.55|11667.55|11667.03|11667.03|0
1607608060000|2020-12-10 13:47:40|11667.18|11667.18|11667.19|11667.19|11668.18|11668.18|11667.18|11667.18|0
1607608070000|2020-12-10 13:47:50|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|0
1607608080000|2020-12-10 13:48:00|11667.15|11667.15|11666.29|11666.29|11667.15|11667.15|11666.29|11666.29|0
1607608090000|2020-12-10 13:48:10|11666.03|11666.03|11665.74|11665.74|11666.03|11666.03|11665.74|11665.74|0
1607608110000|2020-12-10 13:48:30|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|0
1607608120000|2020-12-10 13:48:40|11663.53|11663.53|11663.4|11663.4|11663.53|11663.53|11663.4|11663.4|0
1607608130000|2020-12-10 13:48:50|11663.6|11663.6|11663.9|11663.9|11663.9|11663.9|11663.6|11663.6|0
1607608140000|2020-12-10 13:49:00|11664.02|11664.02|11663.31|11663.31|11664.02|11664.02|11663.31|11663.31|0
1607608150000|2020-12-10 13:49:10|11663.44|11663.44|11663.95|11663.95|11663.95|11663.95|11663.44|11663.44|0
1607608160000|2020-12-10 13:49:20|11664.07|11664.07|11663.94|11663.94|11664.07|11664.07|11663.94|11663.94|0
1607608170000|2020-12-10 13:49:30|11664.13|11664.13|11664.88|11664.88|11664.88|11664.88|11664.13|11664.13|0
1607608180000|2020-12-10 13:49:40|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|0
1607608190000|2020-12-10 13:49:50|11666.65|11666.65|11667.11|11667.11|11667.24|11667.24|11666.65|11666.65|0
1607608200000|2020-12-10 13:50:00|11666.96|11666.96|11668.67|11668.67|11668.67|11668.67|11666.96|11666.96|0
1607608210000|2020-12-10 13:50:10|11668.84|11668.84|11669.02|11669.02|11669.02|11669.02|11668.84|11668.84|0
1607608220000|2020-12-10 13:50:20|11668.95|11668.95|11667.17|11667.17|11668.95|11668.95|11667.17|11667.17|0
1607608230000|2020-12-10 13:50:30|11667.03|11667.03|11666.5|11666.5|11667.03|11667.03|11666.5|11666.5|0
1607608240000|2020-12-10 13:50:40|11666.24|11666.24|11664.88|11664.88|11666.24|11666.24|11664.88|11664.88|0
1607608250000|2020-12-10 13:50:50|11664.49|11664.49|11664.66|11664.66|11664.66|11664.66|11664.49|11664.49|0
1607608260000|2020-12-10 13:51:00|11664.83|11664.83|11664.87|11664.87|11664.87|11664.87|11664.4|11664.4|0
1607608270000|2020-12-10 13:51:10|11664.05|11664.05|11664.44|11664.44|11664.44|11664.44|11664.05|11664.05|0
1607608280000|2020-12-10 13:51:20|11664.15|11664.15|11664.24|11664.24|11664.24|11664.24|11664.15|11664.15|0
1607608290000|2020-12-10 13:51:30|11664.42|11664.42|11663.95|11663.95|11664.42|11664.42|11663.95|11663.95|0
1607608300000|2020-12-10 13:51:40|11663.61|11663.61|11663.27|11663.27|11663.61|11663.61|11663.27|11663.27|0
1607608310000|2020-12-10 13:51:50|11662.98|11662.98|11661.39|11661.39|11662.98|11662.98|11661.12|11661.12|0
1607608330000|2020-12-10 13:52:10|11661.29|11661.29|11661.83|11661.83|11661.83|11661.83|11661.29|11661.29|0
1607608340000|2020-12-10 13:52:20|11661.68|11661.68|11661.98|11661.98|11661.98|11661.98|11661.68|11661.68|0
1607608350000|2020-12-10 13:52:30|11661.84|11661.84|11661.84|11661.84|11661.84|11661.84|11661.84|11661.84|0
1607608360000|2020-12-10 13:52:40|11661.67|11661.67|11659.09|11659.09|11661.67|11661.67|11659.09|11659.09|0
1607608370000|2020-12-10 13:52:50|11658.97|11658.97|11659.09|11659.09|11659.09|11659.09|11658.97|11658.97|0
1607608380000|2020-12-10 13:53:00|11659.2|11659.2|11659.38|11659.38|11659.67|11659.67|11659.14|11659.14|0
1607608390000|2020-12-10 13:53:10|11658.76|11658.76|11658.05|11658.05|11658.76|11658.76|11658.05|11658.05|0
1607608400000|2020-12-10 13:53:20|11657.9|11657.9|11657.16|11657.16|11657.9|11657.9|11657.16|11657.16|0
1607608410000|2020-12-10 13:53:30|11655.67|11655.67|11656.18|11656.18|11656.18|11656.18|11655.48|11655.48|0
1607608430000|2020-12-10 13:53:50|11656.8|11656.8|11657.27|11657.27|11657.27|11657.27|11656.8|11656.8|0
1607608440000|2020-12-10 13:54:00|11656.91|11656.91|11656.91|11656.91|11656.91|11656.91|11656.91|11656.91|0
1607608460000|2020-12-10 13:54:20|11656.76|11656.76|11649.15|11649.15|11656.76|11656.76|11649.15|11649.15|0
1607608470000|2020-12-10 13:54:30|11648.81|11648.81|11648.7|11648.7|11649.63|11649.63|11648.7|11648.7|0
1607608480000|2020-12-10 13:54:40|11648.55|11648.55|11649.18|11649.18|11649.18|11649.18|11648.55|11648.55|0
1607608490000|2020-12-10 13:54:50|11648.82|11648.82|11648.65|11648.65|11648.82|11648.82|11648.48|11648.48|0
1607608500000|2020-12-10 13:55:00|11648.45|11648.45|11648.43|11648.43|11648.94|11648.94|11648.16|11648.16|0
1607608510000|2020-12-10 13:55:10|11649.25|11649.25|11648.43|11648.43|11649.25|11649.25|11648.43|11648.43|0
1607608520000|2020-12-10 13:55:20|11648.09|11648.09|11647.18|11647.18|11648.09|11648.09|11647.11|11647.11|0
1607608530000|2020-12-10 13:55:30|11647.28|11647.28|11647.04|11647.04|11647.28|11647.28|11647.04|11647.04|0
1607608540000|2020-12-10 13:55:40|11646.22|11646.22|11646.66|11646.66|11646.66|11646.66|11646.22|11646.22|0
1607608550000|2020-12-10 13:55:50|11647.9|11647.9|11648.39|11648.39|11648.56|11648.56|11647.9|11647.9|0
1607608560000|2020-12-10 13:56:00|11648.05|11648.05|11647.71|11647.71|11648.05|11648.05|11647.61|11647.61|0
1607608570000|2020-12-10 13:56:10|11647.61|11647.61|11647.32|11647.32|11647.61|11647.61|11647.32|11647.32|0
1607608580000|2020-12-10 13:56:20|11647.41|11647.41|11647.41|11647.41|11647.41|11647.41|11647.41|11647.41|0
1607608590000|2020-12-10 13:56:30|11647.75|11647.75|11647.84|11647.84|11648.09|11648.09|11647.71|11647.71|0
1607608600000|2020-12-10 13:56:40|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|0
1607608620000|2020-12-10 13:57:00|11648.55|11648.55|11647.61|11647.61|11649.06|11649.06|11647.61|11647.61|0
1607608630000|2020-12-10 13:57:10|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|11646.8|0
1607608650000|2020-12-10 13:57:30|11647.62|11647.62|11647.18|11647.18|11647.62|11647.62|11647.18|11647.18|0
1607608660000|2020-12-10 13:57:40|11647.31|11647.31|11647.51|11647.51|11647.51|11647.51|11647.31|11647.31|0
1607608670000|2020-12-10 13:57:50|11645.57|11645.57|11640.55|11640.55|11645.57|11645.57|11640.45|11640.45|0
1607608680000|2020-12-10 13:58:00|11640.19|11640.19|11636.37|11636.37|11640.19|11640.19|11636.22|11636.22|0
1607608690000|2020-12-10 13:58:10|11635.82|11635.82|11634.87|11634.87|11635.82|11635.82|11634.87|11634.87|0
1607608700000|2020-12-10 13:58:20|11634.24|11634.24|11633.68|11633.68|11634.24|11634.24|11633.68|11633.68|0
1607608710000|2020-12-10 13:58:30|11633.51|11633.51|11633.05|11633.05|11633.65|11633.65|11633.05|11633.05|0
1607608720000|2020-12-10 13:58:40|11633.18|11633.18|11634.09|11634.09|11634.09|11634.09|11633.1|11633.1|0
1607608730000|2020-12-10 13:58:50|11634.91|11634.91|11636.51|11636.51|11636.65|11636.65|11634.09|11634.09|0
1607608740000|2020-12-10 13:59:00|11636.69|11636.69|11636.83|11636.83|11637.37|11637.37|11636.69|11636.69|0
1607608750000|2020-12-10 13:59:10|11636.3|11636.3|11636.55|11636.55|11636.78|11636.78|11635.96|11635.96|0
1607608760000|2020-12-10 13:59:20|11636.43|11636.43|11636.57|11636.57|11636.57|11636.57|11636.43|11636.43|0
1607608770000|2020-12-10 13:59:30|11636.77|11636.77|11636.57|11636.57|11636.77|11636.77|11636.44|11636.44|0
1607608780000|2020-12-10 13:59:40|11637.19|11637.19|11638.29|11638.29|11638.29|11638.29|11637.19|11637.19|0
1607608790000|2020-12-10 13:59:50|11638.58|11638.58|11640.24|11640.24|11640.39|11640.39|11638.58|11638.58|0
1607608800000|2020-12-10 14:00:00|11640.5|11640.5|11640.62|11640.62|11640.62|11640.62|11640.39|11640.39|0
1607608810000|2020-12-10 14:00:10|11641.09|11641.09|11638.66|11638.66|11641.21|11641.21|11638.66|11638.66|0
1607608820000|2020-12-10 14:00:20|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.37|11638.37|0
1607608830000|2020-12-10 14:00:30|11638.88|11638.88|11641.23|11641.23|11641.23|11641.23|11638.71|11638.71|0
1607608840000|2020-12-10 14:00:40|11641.06|11641.06|11641.3|11641.3|11642|11642|11641.06|11641.06|0
1607608850000|2020-12-10 14:00:50|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|0
1607608860000|2020-12-10 14:01:00|11641.52|11641.52|11641.27|11641.27|11642.52|11642.52|11641.27|11641.27|0
1607608870000|2020-12-10 14:01:10|11641.74|11641.74|11643.27|11643.27|11643.27|11643.27|11641.74|11641.74|0
1607608890000|2020-12-10 14:01:30|11642.76|11642.76|11642.62|11642.62|11642.76|11642.76|11642.62|11642.62|0
1607608900000|2020-12-10 14:01:40|11642.15|11642.15|11642.27|11642.27|11642.27|11642.27|11641.98|11641.98|0
1607608910000|2020-12-10 14:01:50|11641.9|11641.9|11640.75|11640.75|11641.9|11641.9|11640.75|11640.75|0
1607608920000|2020-12-10 14:02:00|11639.5|11639.5|11639.61|11639.61|11639.75|11639.75|11639.24|11639.24|0
1607608930000|2020-12-10 14:02:10|11639.69|11639.69|11639.68|11639.68|11639.86|11639.86|11639.46|11639.46|0
1607608940000|2020-12-10 14:02:20|11639.54|11639.54|11639.07|11639.07|11639.54|11639.54|11639.07|11639.07|0
1607608950000|2020-12-10 14:02:30|11639.2|11639.2|11638.58|11638.58|11639.2|11639.2|11638.58|11638.58|0
1607608970000|2020-12-10 14:02:50|11639.05|11639.05|11639.05|11639.05|11639.05|11639.05|11639.05|11639.05|0
1607608980000|2020-12-10 14:03:00|11638.95|11638.95|11638.27|11638.27|11638.95|11638.95|11638.27|11638.27|0
1607608990000|2020-12-10 14:03:10|11638.44|11638.44|11639.06|11639.06|11639.06|11639.06|11638.44|11638.44|0
1607609000000|2020-12-10 14:03:20|11639.21|11639.21|11638.52|11638.52|11639.21|11639.21|11638.09|11638.09|0
1607609010000|2020-12-10 14:03:30|11638.59|11638.59|11636.6|11636.6|11638.59|11638.59|11636.6|11636.6|0
1607609020000|2020-12-10 14:03:40|11636.48|11636.48|11634.66|11634.66|11636.48|11636.48|11634.66|11634.66|0
1607609030000|2020-12-10 14:03:50|11634.49|11634.49|11634|11634|11634.49|11634.49|11634|11634|0
1607609040000|2020-12-10 14:04:00|11633.38|11633.38|11633.38|11633.38|11633.38|11633.38|11633.38|11633.38|0
1607609050000|2020-12-10 14:04:10|11633.04|11633.04|11632.25|11632.25|11633.04|11633.04|11632.25|11632.25|0
1607609060000|2020-12-10 14:04:20|11632.48|11632.48|11630.51|11630.51|11632.48|11632.48|11630.51|11630.51|0
1607609070000|2020-12-10 14:04:30|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|0
1607609080000|2020-12-10 14:04:40|11629.22|11629.22|11629.92|11629.92|11629.92|11629.92|11629.22|11629.22|0
1607609090000|2020-12-10 14:04:50|11630.75|11630.75|11627.71|11627.71|11630.75|11630.75|11627.71|11627.71|0
1607609100000|2020-12-10 14:05:00|11628.07|11628.07|11628.17|11628.17|11628.9|11628.9|11628.07|11628.07|0
1607609110000|2020-12-10 14:05:10|11628.75|11628.75|11628.52|11628.52|11628.75|11628.75|11628.52|11628.52|0
1607609120000|2020-12-10 14:05:20|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|11628.35|0
1607609130000|2020-12-10 14:05:30|11628.11|11628.11|11628|11628|11628.11|11628.11|11627.66|11627.66|0
1607609140000|2020-12-10 14:05:40|11628.29|11628.29|11629.44|11629.44|11629.94|11629.94|11628.29|11628.29|0
1607609150000|2020-12-10 14:05:50|11630.26|11630.26|11630.43|11630.43|11630.43|11630.43|11630.26|11630.26|0
1607609160000|2020-12-10 14:06:00|11630.29|11630.29|11630.05|11630.05|11630.29|11630.29|11630.05|11630.05|0
1607609170000|2020-12-10 14:06:10|11629.9|11629.9|11629.54|11629.54|11629.9|11629.9|11629.54|11629.54|0
1607609180000|2020-12-10 14:06:20|11629.37|11629.37|11629.18|11629.18|11629.37|11629.37|11629.18|11629.18|0
1607609190000|2020-12-10 14:06:30|11629.42|11629.42|11630.67|11630.67|11630.67|11630.67|11629.42|11629.42|0
1607609210000|2020-12-10 14:06:50|11630.43|11630.43|11630.79|11630.79|11630.79|11630.79|11630.43|11630.43|0
1607609220000|2020-12-10 14:07:00|11631.41|11631.41|11629.76|11629.76|11631.41|11631.41|11629.76|11629.76|0
1607609230000|2020-12-10 14:07:10|11629.25|11629.25|11629.59|11629.59|11629.89|11629.89|11629.25|11629.25|0
1607609240000|2020-12-10 14:07:20|11629.76|11629.76|11630.1|11630.1|11630.1|11630.1|11629.76|11629.76|0
1607609250000|2020-12-10 14:07:30|11630.22|11630.22|11629.63|11629.63|11630.34|11630.34|11629.63|11629.63|0
1607609260000|2020-12-10 14:07:40|11629.75|11629.75|11629.85|11629.85|11630.21|11630.21|11629.7|11629.7|0
1607609270000|2020-12-10 14:07:50|11629.49|11629.49|11629.19|11629.19|11629.49|11629.49|11629.19|11629.19|0
1607609280000|2020-12-10 14:08:00|11629.36|11629.36|11628.89|11628.89|11629.36|11629.36|11628.89|11628.89|0
1607609290000|2020-12-10 14:08:10|11628.66|11628.66|11620.76|11620.76|11628.66|11628.66|11620.76|11620.76|0
1607609300000|2020-12-10 14:08:20|11620.84|11620.84|11621.8|11621.8|11621.8|11621.8|11620.84|11620.84|0
1607609310000|2020-12-10 14:08:30|11621.63|11621.63|11620.57|11620.57|11621.63|11621.63|11620.05|11620.05|0
1607609320000|2020-12-10 14:08:40|11620.42|11620.42|11618.55|11618.55|11620.42|11620.42|11618.55|11618.55|0
1607609330000|2020-12-10 14:08:50|11618.19|11618.19|11617.42|11617.42|11618.19|11618.19|11617.3|11617.3|0
1607609340000|2020-12-10 14:09:00|11615.73|11615.73|11614.98|11614.98|11615.73|11615.73|11614.98|11614.98|0
1607609350000|2020-12-10 14:09:10|11614.76|11614.76|11614.45|11614.45|11614.76|11614.76|11614.45|11614.45|0
1607609360000|2020-12-10 14:09:20|11614.22|11614.22|11614.36|11614.36|11614.36|11614.36|11614.22|11614.22|0
1607609370000|2020-12-10 14:09:30|11614.63|11614.63|11611.5|11611.5|11614.63|11614.63|11611.5|11611.5|0
1607609380000|2020-12-10 14:09:40|11611.33|11611.33|11609.21|11609.21|11611.33|11611.33|11609.21|11609.21|0
1607609390000|2020-12-10 14:09:50|11608.92|11608.92|11609.45|11609.45|11609.45|11609.45|11608.55|11608.55|0
1607609400000|2020-12-10 14:10:00|11609.6|11609.6|11608.26|11608.26|11609.6|11609.6|11608.26|11608.26|0
1607609410000|2020-12-10 14:10:10|11608.03|11608.03|11607.79|11607.79|11608.03|11608.03|11607.79|11607.79|0
1607609420000|2020-12-10 14:10:20|11606.97|11606.97|11605.2|11605.2|11606.97|11606.97|11605.06|11605.06|0
1607609430000|2020-12-10 14:10:30|11604.9|11604.9|11603.29|11603.29|11604.9|11604.9|11603.29|11603.29|0
1607609440000|2020-12-10 14:10:40|11603.8|11603.8|11604.46|11604.46|11604.63|11604.63|11603.8|11603.8|0
1607609450000|2020-12-10 14:10:50|11603.73|11603.73|11603.9|11603.9|11603.9|11603.9|11603.73|11603.73|0
1607609460000|2020-12-10 14:11:00|11604.41|11604.41|11604.56|11604.56|11604.56|11604.56|11604.41|11604.41|0
1607609470000|2020-12-10 14:11:10|11604.85|11604.85|11605.12|11605.12|11605.12|11605.12|11604.56|11604.56|0
1607609480000|2020-12-10 14:11:20|11605.19|11605.19|11605.36|11605.36|11605.36|11605.36|11605.19|11605.19|0
1607609500000|2020-12-10 14:11:40|11605.07|11605.07|11605.07|11605.07|11605.07|11605.07|11605.07|11605.07|0
1607609510000|2020-12-10 14:11:50|11605.62|11605.62|11606.81|11606.81|11606.81|11606.81|11605.62|11605.62|0
1607609520000|2020-12-10 14:12:00|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|0
1607609530000|2020-12-10 14:12:10|11607.34|11607.34|11607.31|11607.31|11607.57|11607.57|11607.31|11607.31|0
1607609540000|2020-12-10 14:12:20|11607.25|11607.25|11606.88|11606.88|11607.25|11607.25|11606.62|11606.62|0
1607609550000|2020-12-10 14:12:30|11607.17|11607.17|11608.95|11608.95|11609.06|11609.06|11607.17|11607.17|0
1607609560000|2020-12-10 14:12:40|11608.12|11608.12|11609.68|11609.68|11609.68|11609.68|11608.12|11608.12|0
1607609570000|2020-12-10 14:12:50|11609.61|11609.61|11608.11|11608.11|11609.61|11609.61|11608.11|11608.11|0
1607609580000|2020-12-10 14:13:00|11607.29|11607.29|11607.28|11607.28|11607.38|11607.38|11606.95|11606.95|0
1607609600000|2020-12-10 14:13:20|11607.08|11607.08|11606.85|11606.85|11607.08|11607.08|11606.85|11606.85|0
1607609610000|2020-12-10 14:13:30|11606.23|11606.23|11605.28|11605.28|11606.23|11606.23|11605.28|11605.28|0
1607609620000|2020-12-10 14:13:40|11605|11605|11607.45|11607.45|11607.45|11607.45|11605|11605|0
1607609630000|2020-12-10 14:13:50|11607.64|11607.64|11605.84|11605.84|11608.29|11608.29|11605.84|11605.84|0
1607609640000|2020-12-10 14:14:00|11605.47|11605.47|11603.26|11603.26|11605.59|11605.59|11602.91|11602.91|0
1607609650000|2020-12-10 14:14:10|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|0
1607609660000|2020-12-10 14:14:20|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|0
1607609670000|2020-12-10 14:14:30|11601.58|11601.58|11601.41|11601.41|11601.58|11601.58|11601.41|11601.41|0
1607609680000|2020-12-10 14:14:40|11600.58|11600.58|11600.78|11600.78|11600.78|11600.78|11600.58|11600.58|0
1607609690000|2020-12-10 14:14:50|11600.63|11600.63|11600.27|11600.27|11600.63|11600.63|11600.27|11600.27|0
1607609700000|2020-12-10 14:15:00|11600.04|11600.04|11604.54|11604.54|11604.54|11604.54|11599.31|11599.31|0
1607609710000|2020-12-10 14:15:10|11604.73|11604.73|11603.72|11603.72|11604.73|11604.73|11603.72|11603.72|0
1607609720000|2020-12-10 14:15:20|11603.91|11603.91|11599.76|11599.76|11603.91|11603.91|11599.76|11599.76|0
1607609730000|2020-12-10 14:15:30|11599.08|11599.08|11598.54|11598.54|11599.08|11599.08|11598.54|11598.54|0
1607609740000|2020-12-10 14:15:40|11599.25|11599.25|11599.48|11599.48|11599.48|11599.48|11599.01|11599.01|0
1607609750000|2020-12-10 14:15:50|11600.1|11600.1|11601.82|11601.82|11601.82|11601.82|11600.1|11600.1|0
1607609760000|2020-12-10 14:16:00|11602.18|11602.18|11602.76|11602.76|11602.76|11602.76|11602.18|11602.18|0
1607609770000|2020-12-10 14:16:10|11602.61|11602.61|11602.8|11602.8|11602.8|11602.8|11602.61|11602.61|0
1607609780000|2020-12-10 14:16:20|11603.17|11603.17|11605.28|11605.28|11605.28|11605.28|11603.17|11603.17|0
1607609790000|2020-12-10 14:16:30|11605.62|11605.62|11607.19|11607.19|11607.19|11607.19|11605.62|11605.62|0
1607609800000|2020-12-10 14:16:40|11607.48|11607.48|11608.19|11608.19|11608.19|11608.19|11607.48|11607.48|0
1607609810000|2020-12-10 14:16:50|11608.04|11608.04|11606.75|11606.75|11608.04|11608.04|11606.75|11606.75|0
1607609820000|2020-12-10 14:17:00|11606.64|11606.64|11606.25|11606.25|11606.64|11606.64|11606.25|11606.25|0
1607609830000|2020-12-10 14:17:10|11605.43|11605.43|11605.43|11605.43|11605.43|11605.43|11605.43|11605.43|0
1607609840000|2020-12-10 14:17:20|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|0
1607609850000|2020-12-10 14:17:30|11605.99|11605.99|11606.05|11606.05|11606.05|11606.05|11605.99|11605.99|0
1607609870000|2020-12-10 14:17:50|11605.59|11605.59|11605.67|11605.67|11605.67|11605.67|11605.44|11605.44|0
1607609880000|2020-12-10 14:18:00|11604.97|11604.97|11605.84|11605.84|11605.91|11605.91|11604.97|11604.97|0
1607609890000|2020-12-10 14:18:10|11605.74|11605.74|11605.64|11605.64|11605.98|11605.98|11605.52|11605.52|0
1607609900000|2020-12-10 14:18:20|11605.87|11605.87|11604.67|11604.67|11605.87|11605.87|11603.85|11603.85|0
1607609910000|2020-12-10 14:18:30|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|11604.41|0
1607609920000|2020-12-10 14:18:40|11605.23|11605.23|11605.3|11605.3|11605.3|11605.3|11605.23|11605.23|0
1607609930000|2020-12-10 14:18:50|11604.94|11604.94|11605.16|11605.16|11605.16|11605.16|11604.87|11604.87|0
1607609940000|2020-12-10 14:19:00|11605.4|11605.4|11605.56|11605.56|11605.76|11605.76|11605.4|11605.4|0
1607609950000|2020-12-10 14:19:10|11605.32|11605.32|11604.98|11604.98|11605.32|11605.32|11604.98|11604.98|0
1607609960000|2020-12-10 14:19:20|11604.16|11604.16|11604.16|11604.16|11604.16|11604.16|11603.69|11603.69|0
1607609970000|2020-12-10 14:19:30|11604.39|11604.39|11604.51|11604.51|11604.51|11604.51|11604.39|11604.39|0
1607609980000|2020-12-10 14:19:40|11604.85|11604.85|11602.97|11602.97|11604.85|11604.85|11602.97|11602.97|0
1607609990000|2020-12-10 14:19:50|11602.7|11602.7|11602.93|11602.93|11602.93|11602.93|11602.7|11602.7|0
1607610000000|2020-12-10 14:20:00|11603.17|11603.17|11602.72|11602.72|11603.17|11603.17|11602.27|11602.27|0
1607610010000|2020-12-10 14:20:10|11602.02|11602.02|11601.19|11601.19|11602.02|11602.02|11601.19|11601.19|0
1607610020000|2020-12-10 14:20:20|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|0
1607610030000|2020-12-10 14:20:30|11599.73|11599.73|11600.05|11600.05|11600.05|11600.05|11599.73|11599.73|0
1607610040000|2020-12-10 14:20:40|11599.35|11599.35|11600.18|11600.18|11600.18|11600.18|11599.11|11599.11|0
1607610050000|2020-12-10 14:20:50|11600.47|11600.47|11600.15|11600.15|11600.47|11600.47|11600.15|11600.15|0
1607610060000|2020-12-10 14:21:00|11600.98|11600.98|11600.32|11600.32|11600.98|11600.98|11600.15|11600.15|0
1607610070000|2020-12-10 14:21:10|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|0
1607610080000|2020-12-10 14:21:20|11600.12|11600.12|11600.77|11600.77|11600.77|11600.77|11600.12|11600.12|0
1607610090000|2020-12-10 14:21:30|11600.94|11600.94|11603.67|11603.67|11603.67|11603.67|11600.94|11600.94|0
1607610100000|2020-12-10 14:21:40|11603.86|11603.86|11603.86|11603.86|11603.86|11603.86|11603.86|11603.86|0
1607610110000|2020-12-10 14:21:50|11604.04|11604.04|11603.93|11603.93|11604.04|11604.04|11603.93|11603.93|0
1607610120000|2020-12-10 14:22:00|11603.1|11603.1|11603.04|11603.04|11603.1|11603.1|11603.04|11603.04|0
1607610140000|2020-12-10 14:22:20|11604.68|11604.68|11607.98|11607.98|11607.98|11607.98|11604.68|11604.68|0
1607610150000|2020-12-10 14:22:30|11608.27|11608.27|11610.09|11610.09|11610.09|11610.09|11608.27|11608.27|0
1607610160000|2020-12-10 14:22:40|11609.74|11609.74|11610.44|11610.44|11610.44|11610.44|11609.74|11609.74|0
1607610170000|2020-12-10 14:22:50|11610.21|11610.21|11610.09|11610.09|11610.21|11610.21|11609.97|11609.97|0
1607610180000|2020-12-10 14:23:00|11611.34|11611.34|11610.54|11610.54|11611.34|11611.34|11610.54|11610.54|0
1607610190000|2020-12-10 14:23:10|11610.71|11610.71|11610.34|11610.34|11610.71|11610.71|11610.2|11610.2|0
1607610210000|2020-12-10 14:23:30|11609.87|11609.87|11608.83|11608.83|11609.87|11609.87|11608.83|11608.83|0
1607610220000|2020-12-10 14:23:40|11609.06|11609.06|11609.18|11609.18|11609.41|11609.41|11609.06|11609.06|0
1607610230000|2020-12-10 14:23:50|11609.25|11609.25|11607.05|11607.05|11609.39|11609.39|11606.92|11606.92|0
1607610240000|2020-12-10 14:24:00|11606.82|11606.82|11605.69|11605.69|11607.52|11607.52|11605.69|11605.69|0
1607610250000|2020-12-10 14:24:10|11605.84|11605.84|11605.47|11605.47|11605.84|11605.84|11605.47|11605.47|0
1607610260000|2020-12-10 14:24:20|11605.35|11605.35|11604.77|11604.77|11605.35|11605.35|11604.77|11604.77|0
1607610270000|2020-12-10 14:24:30|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|0
1607610280000|2020-12-10 14:24:40|11604.08|11604.08|11603.4|11603.4|11604.22|11604.22|11603.4|11603.4|0
1607610290000|2020-12-10 14:24:50|11603.87|11603.87|11603.4|11603.4|11603.87|11603.87|11603.4|11603.4|0
1607610300000|2020-12-10 14:25:00|11602.58|11602.58|11602.72|11602.72|11602.72|11602.72|11602.58|11602.58|0
1607610310000|2020-12-10 14:25:10|11602.49|11602.49|11603|11603|11603|11603|11602.49|11602.49|0
1607610320000|2020-12-10 14:25:20|11602.18|11602.18|11601.74|11601.74|11602.56|11602.56|11601.74|11601.74|0
1607610330000|2020-12-10 14:25:30|11601.12|11601.12|11599.87|11599.87|11601.12|11601.12|11599.87|11599.87|0
1607610340000|2020-12-10 14:25:40|11599.58|11599.58|11599.11|11599.11|11599.58|11599.58|11599.11|11599.11|0
1607610370000|2020-12-10 14:26:10|11598.29|11598.29|11598.05|11598.05|11598.29|11598.29|11598.05|11598.05|0
1607610380000|2020-12-10 14:26:20|11597.99|11597.99|11597.99|11597.99|11597.99|11597.99|11597.99|11597.99|0
1607610390000|2020-12-10 14:26:30|11597.91|11597.91|11597.18|11597.18|11597.91|11597.91|11597.18|11597.18|0
1607610400000|2020-12-10 14:26:40|11597.32|11597.32|11597.32|11597.32|11597.32|11597.32|11597.32|11597.32|0
1607610410000|2020-12-10 14:26:50|11597.45|11597.45|11597.14|11597.14|11597.45|11597.45|11597.14|11597.14|0
1607610420000|2020-12-10 14:27:00|11596.99|11596.99|11596.1|11596.1|11596.99|11596.99|11596.1|11596.1|0
1607610430000|2020-12-10 14:27:10|11595.96|11595.96|11597.32|11597.32|11597.32|11597.32|11595.67|11595.67|0
1607610440000|2020-12-10 14:27:20|11597.61|11597.61|11598.57|11598.57|11598.57|11598.57|11597.61|11597.61|0
1607610450000|2020-12-10 14:27:30|11598.23|11598.23|11597.52|11597.52|11598.7|11598.7|11597.52|11597.52|0
1607610460000|2020-12-10 14:27:40|11597.29|11597.29|11599.07|11599.07|11599.07|11599.07|11597.29|11597.29|0
1607610470000|2020-12-10 14:27:50|11599.36|11599.36|11601.36|11601.36|11601.36|11601.36|11599.36|11599.36|0
1607610480000|2020-12-10 14:28:00|11601.48|11601.48|11601.95|11601.95|11602.42|11602.42|11601.48|11601.48|0
1607610490000|2020-12-10 14:28:10|11602.32|11602.32|11602.51|11602.51|11602.51|11602.51|11602.15|11602.15|0
1607610500000|2020-12-10 14:28:20|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|0
1607610510000|2020-12-10 14:28:30|11602.24|11602.24|11602.23|11602.23|11602.37|11602.37|11602.23|11602.23|0
1607610530000|2020-12-10 14:28:50|11602.7|11602.7|11602.7|11602.7|11602.7|11602.7|11602.7|11602.7|0
1607610540000|2020-12-10 14:29:00|11602.79|11602.79|11602.93|11602.93|11603.03|11603.03|11602.61|11602.61|0
1607610550000|2020-12-10 14:29:10|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|0
1607610560000|2020-12-10 14:29:20|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|0
1607610570000|2020-12-10 14:29:30|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|0
1607610580000|2020-12-10 14:29:40|11603.25|11603.25|11603.61|11603.61|11603.61|11603.61|11603.25|11603.25|0
1607610590000|2020-12-10 14:29:50|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|0
1607610600000|2020-12-10 14:30:00|11603.66|11603.66|11602.29|11602.29|11603.66|11603.66|11600.29|11600.29|0
1607610610000|2020-12-10 14:30:10|11602.22|11602.22|11602.34|11602.34|11602.34|11602.34|11601.2|11601.2|0
1607610620000|2020-12-10 14:30:20|11602.17|11602.17|11599.85|11599.85|11602.17|11602.17|11599.72|11599.72|0
1607610630000|2020-12-10 14:30:30|11599.72|11599.72|11600.94|11600.94|11600.94|11600.94|11599.72|11599.72|0
1607610640000|2020-12-10 14:30:40|11601.28|11601.28|11602.07|11602.07|11602.11|11602.11|11601.28|11601.28|0
1607610650000|2020-12-10 14:30:50|11600.96|11600.96|11600.96|11600.96|11600.96|11600.96|11600.96|11600.96|0
1607610660000|2020-12-10 14:31:00|11599.84|11599.84|11600.86|11600.86|11600.86|11600.86|11599.35|11599.35|0
1607610670000|2020-12-10 14:31:10|11601.15|11601.15|11605.32|11605.32|11605.32|11605.32|11601.15|11601.15|0
1607610680000|2020-12-10 14:31:20|11603.67|11603.67|11603.67|11603.67|11603.67|11603.67|11603.67|11603.67|0
1607610690000|2020-12-10 14:31:30|11603.87|11603.87|11603.87|11603.87|11603.87|11603.87|11603.74|11603.74|0
1607610700000|2020-12-10 14:31:40|11603.58|11603.58|11602.2|11602.2|11603.58|11603.58|11602.2|11602.2|0
1607610710000|2020-12-10 14:31:50|11602.56|11602.56|11601.97|11601.97|11602.56|11602.56|11601.97|11601.97|0
1607610720000|2020-12-10 14:32:00|11602.04|11602.04|11601.66|11601.66|11602.04|11602.04|11601.66|11601.66|0
1607610740000|2020-12-10 14:32:20|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|0
1607610750000|2020-12-10 14:32:30|11600.3|11600.3|11599.72|11599.72|11600.3|11600.3|11598.9|11598.9|0
1607610760000|2020-12-10 14:32:40|11600.12|11600.12|11599.64|11599.64|11600.12|11600.12|11599.5|11599.5|0
1607610770000|2020-12-10 14:32:50|11599.98|11599.98|11600.15|11600.15|11600.15|11600.15|11599.98|11599.98|0
1607610780000|2020-12-10 14:33:00|11600.98|11600.98|11601.37|11601.37|11602.2|11602.2|11600.98|11600.98|0
1607610790000|2020-12-10 14:33:10|11601.61|11601.61|11601.98|11601.98|11603.2|11603.2|11601.61|11601.61|0
1607610800000|2020-12-10 14:33:20|11602.12|11602.12|11602.12|11602.12|11602.12|11602.12|11602.12|11602.12|0
1607610810000|2020-12-10 14:33:30|11602.01|11602.01|11601.88|11601.88|11602.83|11602.83|11601.88|11601.88|0
1607610820000|2020-12-10 14:33:40|11600.23|11600.23|11600.52|11600.52|11600.52|11600.52|11600.23|11600.23|0
1607610830000|2020-12-10 14:33:50|11600.67|11600.67|11599.17|11599.17|11600.67|11600.67|11599.02|11599.02|0
1607610840000|2020-12-10 14:34:00|11599.79|11599.79|11599.2|11599.2|11599.79|11599.79|11599.03|11599.03|0
1607610850000|2020-12-10 14:34:10|11599.37|11599.37|11598.91|11598.91|11599.37|11599.37|11598.68|11598.68|0
1607610860000|2020-12-10 14:34:20|11599.08|11599.08|11595.4|11595.4|11599.08|11599.08|11595.4|11595.4|0
1607610870000|2020-12-10 14:34:30|11595.14|11595.14|11591.63|11591.63|11595.14|11595.14|11591.63|11591.63|0
1607610880000|2020-12-10 14:34:40|11591.43|11591.43|11591.6|11591.6|11591.6|11591.6|11591.43|11591.43|0
1607610890000|2020-12-10 14:34:50|11591.52|11591.52|11592.69|11592.69|11592.81|11592.81|11591.52|11591.52|0
1607610900000|2020-12-10 14:35:00|11592.84|11592.84|11597.05|11597.05|11597.05|11597.05|11592.84|11592.84|0
1607610910000|2020-12-10 14:35:10|11596.68|11596.68|11593.39|11593.39|11596.68|11596.68|11593.39|11593.39|0
1607610920000|2020-12-10 14:35:20|11592.77|11592.77|11594.78|11594.78|11594.78|11594.78|11592.77|11592.77|0
1607610930000|2020-12-10 14:35:30|11594.93|11594.93|11594.93|11594.93|11594.93|11594.93|11594.93|11594.93|0
1607610940000|2020-12-10 14:35:40|11595.52|11595.52|11598.38|11598.38|11598.49|11598.49|11595.52|11595.52|0
1607610950000|2020-12-10 14:35:50|11598.28|11598.28|11598.57|11598.57|11598.57|11598.57|11598.28|11598.28|0
1607610960000|2020-12-10 14:36:00|11598.96|11598.96|11597.1|11597.1|11598.96|11598.96|11597.1|11597.1|0
1607610970000|2020-12-10 14:36:10|11597.25|11597.25|11597.32|11597.32|11598.38|11598.38|11597.25|11597.25|0
1607610980000|2020-12-10 14:36:20|11597.25|11597.25|11597.1|11597.1|11597.25|11597.25|11597.08|11597.08|0
1607610990000|2020-12-10 14:36:30|11597.22|11597.22|11596.5|11596.5|11598.15|11598.15|11596.5|11596.5|0
1607611000000|2020-12-10 14:36:40|11595.68|11595.68|11594.29|11594.29|11595.68|11595.68|11594.29|11594.29|0
1607611010000|2020-12-10 14:36:50|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|0
1607611020000|2020-12-10 14:37:00|11594.06|11594.06|11590.52|11590.52|11594.06|11594.06|11590.52|11590.52|0
1607611030000|2020-12-10 14:37:10|11588.87|11588.87|11587.06|11587.06|11589.69|11589.69|11586.24|11586.24|0
1607611040000|2020-12-10 14:37:20|11586.44|11586.44|11586.9|11586.9|11587.61|11587.61|11586.44|11586.44|0
1607611050000|2020-12-10 14:37:30|11586.08|11586.08|11585.79|11585.79|11586.61|11586.61|11585.79|11585.79|0
1607611060000|2020-12-10 14:37:40|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|0
1607611070000|2020-12-10 14:37:50|11585.4|11585.4|11585.26|11585.26|11585.4|11585.4|11585.11|11585.11|0
1607611080000|2020-12-10 14:38:00|11586.08|11586.08|11592.5|11592.5|11592.5|11592.5|11586.08|11586.08|0
1607611090000|2020-12-10 14:38:10|11592.65|11592.65|11593.95|11593.95|11593.95|11593.95|11592.65|11592.65|0
1607611100000|2020-12-10 14:38:20|11594.04|11594.04|11595.27|11595.27|11595.27|11595.27|11594.04|11594.04|0
1607611110000|2020-12-10 14:38:30|11594.45|11594.45|11592.8|11592.8|11594.45|11594.45|11592.8|11592.8|0
1607611120000|2020-12-10 14:38:40|11592.69|11592.69|11591.61|11591.61|11592.86|11592.86|11591.61|11591.61|0
1607611130000|2020-12-10 14:38:50|11591.95|11591.95|11592.07|11592.07|11592.24|11592.24|11591.95|11591.95|0
1607611140000|2020-12-10 14:39:00|11592.24|11592.24|11592.49|11592.49|11592.49|11592.49|11592.24|11592.24|0
1607611150000|2020-12-10 14:39:10|11592.85|11592.85|11594.98|11594.98|11594.98|11594.98|11592.85|11592.85|0
1607611160000|2020-12-10 14:39:20|11595.8|11595.8|11598.14|11598.14|11598.14|11598.14|11595.8|11595.8|0
1607611170000|2020-12-10 14:39:30|11598.37|11598.37|11599.05|11599.05|11599.05|11599.05|11598.14|11598.14|0
1607611180000|2020-12-10 14:39:40|11599.22|11599.22|11600.71|11600.71|11600.71|11600.71|11599.22|11599.22|0
1607611190000|2020-12-10 14:39:50|11599.06|11599.06|11598.51|11598.51|11599.06|11599.06|11598.51|11598.51|0
1607611200000|2020-12-10 14:40:00|11599.13|11599.13|11598.65|11598.65|11599.3|11599.3|11598.48|11598.48|0
1607611210000|2020-12-10 14:40:10|11598.48|11598.48|11598.77|11598.77|11598.77|11598.77|11598.48|11598.48|0
1607611220000|2020-12-10 14:40:20|11598.15|11598.15|11599.96|11599.96|11599.96|11599.96|11598.15|11598.15|0
1607611230000|2020-12-10 14:40:30|11600.11|11600.11|11600.86|11600.86|11600.86|11600.86|11600.11|11600.11|0
1607611240000|2020-12-10 14:40:40|11601.16|11601.16|11600.93|11600.93|11601.16|11601.16|11600.93|11600.93|0
1607611250000|2020-12-10 14:40:50|11601.31|11601.31|11599.9|11599.9|11601.31|11601.31|11599.63|11599.63|0
1607611260000|2020-12-10 14:41:00|11599.98|11599.98|11598.22|11598.22|11600.1|11600.1|11598.22|11598.22|0
1607611270000|2020-12-10 14:41:10|11598.3|11598.3|11599.49|11599.49|11599.49|11599.49|11598.3|11598.3|0
1607611280000|2020-12-10 14:41:20|11599.64|11599.64|11599.34|11599.34|11599.64|11599.64|11599.2|11599.2|0
1607611290000|2020-12-10 14:41:30|11599.71|11599.71|11599.61|11599.61|11599.71|11599.71|11599.61|11599.61|0
1607611300000|2020-12-10 14:41:40|11599.54|11599.54|11599.03|11599.03|11599.54|11599.54|11599.03|11599.03|0
1607611310000|2020-12-10 14:41:50|11599.85|11599.85|11601.5|11601.5|11601.5|11601.5|11599.85|11599.85|0
1607611320000|2020-12-10 14:42:00|11601.59|11601.59|11601.51|11601.51|11601.59|11601.59|11601.51|11601.51|0
1607611330000|2020-12-10 14:42:10|11602.21|11602.21|11601.86|11601.86|11602.21|11602.21|11601.86|11601.86|0
1607611340000|2020-12-10 14:42:20|11601.99|11601.99|11601.65|11601.65|11601.99|11601.99|11601.65|11601.65|0
1607611350000|2020-12-10 14:42:30|11601.5|11601.5|11601.08|11601.08|11601.5|11601.5|11601.08|11601.08|0
1607611370000|2020-12-10 14:42:50|11601.55|11601.55|11601.08|11601.08|11601.55|11601.55|11601.08|11601.08|0
1607611380000|2020-12-10 14:43:00|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|0
1607611390000|2020-12-10 14:43:10|11602.93|11602.93|11601.91|11601.91|11602.93|11602.93|11601.91|11601.91|0
1607611400000|2020-12-10 14:43:20|11601.97|11601.97|11603.37|11603.37|11603.49|11603.49|11601.84|11601.84|0
1607611420000|2020-12-10 14:43:40|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|0
1607611430000|2020-12-10 14:43:50|11603.14|11603.14|11603.26|11603.26|11603.26|11603.26|11603.14|11603.14|0
1607611440000|2020-12-10 14:44:00|11603.02|11603.02|11600.6|11600.6|11603.02|11603.02|11600.6|11600.6|0
1607611450000|2020-12-10 14:44:10|11599.73|11599.73|11599.9|11599.9|11599.9|11599.9|11599.73|11599.73|0
1607611460000|2020-12-10 14:44:20|11600.07|11600.07|11603.01|11603.01|11604.26|11604.26|11600.07|11600.07|0
1607611470000|2020-12-10 14:44:30|11603.74|11603.74|11603.62|11603.62|11603.74|11603.74|11603.62|11603.62|0
1607611480000|2020-12-10 14:44:40|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|0
1607611490000|2020-12-10 14:44:50|11603.72|11603.72|11604.1|11604.1|11604.1|11604.1|11603.59|11603.59|0
1607611500000|2020-12-10 14:45:00|11602.46|11602.46|11605.84|11605.84|11606.46|11606.46|11600.73|11600.73|0
1607611510000|2020-12-10 14:45:10|11605.67|11605.67|11605.96|11605.96|11605.96|11605.96|11605.67|11605.67|0
1607611520000|2020-12-10 14:45:20|11606.19|11606.19|11607.65|11607.65|11607.65|11607.65|11606.07|11606.07|0
1607611530000|2020-12-10 14:45:30|11607.8|11607.8|11608.03|11608.03|11608.03|11608.03|11607.8|11607.8|0
1607611540000|2020-12-10 14:45:40|11607.93|11607.93|11609.5|11609.5|11609.5|11609.5|11607.93|11607.93|0
1607611560000|2020-12-10 14:46:00|11609.33|11609.33|11609.84|11609.84|11609.84|11609.84|11609.33|11609.33|0
1607611570000|2020-12-10 14:46:10|11609.67|11609.67|11609.76|11609.76|11609.76|11609.76|11609.67|11609.67|0
1607611580000|2020-12-10 14:46:20|11609.61|11609.61|11608.1|11608.1|11610.29|11610.29|11608.1|11608.1|0
1607611590000|2020-12-10 14:46:30|11606.46|11606.46|11605.55|11605.55|11606.46|11606.46|11605.55|11605.55|0
1607611600000|2020-12-10 14:46:40|11605.43|11605.43|11602.82|11602.82|11605.43|11605.43|11602.82|11602.82|0
1607611610000|2020-12-10 14:46:50|11602.44|11602.44|11602.29|11602.29|11602.44|11602.44|11602.29|11602.29|0
1607611620000|2020-12-10 14:47:00|11602.46|11602.46|11604.11|11604.11|11604.11|11604.11|11602.46|11602.46|0
1607611630000|2020-12-10 14:47:10|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|0
1607611640000|2020-12-10 14:47:20|11603.95|11603.95|11604.64|11604.64|11604.64|11604.64|11603.82|11603.82|0
1607611650000|2020-12-10 14:47:30|11604.91|11604.91|11603.12|11603.12|11604.91|11604.91|11603.02|11603.02|0
1607611660000|2020-12-10 14:47:40|11602.95|11602.95|11603.19|11603.19|11603.19|11603.19|11602.95|11602.95|0
1607611670000|2020-12-10 14:47:50|11603.07|11603.07|11602.95|11602.95|11603.07|11603.07|11602.95|11602.95|0
1607611680000|2020-12-10 14:48:00|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|0
1607611690000|2020-12-10 14:48:10|11603.22|11603.22|11604.81|11604.81|11604.81|11604.81|11603.22|11603.22|0
1607611710000|2020-12-10 14:48:30|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|0
1607611720000|2020-12-10 14:48:40|11604.54|11604.54|11607.62|11607.62|11607.62|11607.62|11604.54|11604.54|0
1607611730000|2020-12-10 14:48:50|11608.45|11608.45|11608.74|11608.74|11608.74|11608.74|11608.28|11608.28|0
1607611740000|2020-12-10 14:49:00|11608.62|11608.62|11611.9|11611.9|11612|11612|11608.62|11608.62|0
1607611750000|2020-12-10 14:49:10|11612.24|11612.24|11612.97|11612.97|11612.97|11612.97|11612.14|11612.14|0
1607611760000|2020-12-10 14:49:20|11613.09|11613.09|11615.52|11615.52|11615.52|11615.52|11613.09|11613.09|0
1607611770000|2020-12-10 14:49:30|11615.16|11615.16|11619.91|11619.91|11619.91|11619.91|11615.16|11615.16|0
1607611790000|2020-12-10 14:49:50|11619.08|11619.08|11619.08|11619.08|11619.2|11619.2|11619.08|11619.08|0
1607611800000|2020-12-10 14:50:00|11619.91|11619.91|11623.83|11623.83|11623.83|11623.83|11619.91|11619.91|0
1607611810000|2020-12-10 14:50:10|11623.76|11623.76|11624|11624|11624|11624|11623.76|11623.76|0
1607611820000|2020-12-10 14:50:20|11623.64|11623.64|11623.56|11623.56|11623.64|11623.64|11623.1|11623.1|0
1607611830000|2020-12-10 14:50:30|11624.65|11624.65|11624.18|11624.18|11625|11625|11623.36|11623.36|0
1607611840000|2020-12-10 14:50:40|11623.56|11623.56|11622.65|11622.65|11623.56|11623.56|11622.65|11622.65|0
1607611850000|2020-12-10 14:50:50|11622.41|11622.41|11622.8|11622.8|11622.8|11622.8|11622.41|11622.41|0
1607611860000|2020-12-10 14:51:00|11623.04|11623.04|11623.21|11623.21|11623.21|11623.21|11623.04|11623.04|0
1607611870000|2020-12-10 14:51:10|11623.38|11623.38|11623.38|11623.38|11623.38|11623.38|11623.38|11623.38|0
1607611880000|2020-12-10 14:51:20|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|11623.67|0
1607611890000|2020-12-10 14:51:30|11623.84|11623.84|11624.01|11624.01|11624.01|11624.01|11623.84|11623.84|0
1607611900000|2020-12-10 14:51:40|11624.36|11624.36|11625.52|11625.52|11625.55|11625.55|11624.36|11624.36|0
1607611910000|2020-12-10 14:51:50|11626.34|11626.34|11627.93|11627.93|11627.93|11627.93|11626.34|11626.34|0
1607611920000|2020-12-10 14:52:00|11627.99|11627.99|11629.48|11629.48|11629.48|11629.48|11627.99|11627.99|0
1607611930000|2020-12-10 14:52:10|11629.3|11629.3|11624|11624|11629.3|11629.3|11624|11624|0
1607611940000|2020-12-10 14:52:20|11626.47|11626.47|11623|11623|11626.47|11626.47|11623|11623|0
1607611950000|2020-12-10 14:52:30|11622.77|11622.77|11623.03|11623.03|11623.08|11623.08|11622.77|11622.77|0
1607611960000|2020-12-10 14:52:40|11623.13|11623.13|11622.96|11622.96|11623.13|11623.13|11622.96|11622.96|0
1607611970000|2020-12-10 14:52:50|11623.32|11623.32|11623.3|11623.3|11623.32|11623.32|11622.5|11622.5|0
1607611980000|2020-12-10 14:53:00|11623.47|11623.47|11627.52|11627.52|11627.76|11627.76|11623.47|11623.47|0
1607611990000|2020-12-10 14:53:10|11627.65|11627.65|11629.04|11629.04|11629.41|11629.41|11627.65|11627.65|0
1607612000000|2020-12-10 14:53:20|11629.33|11629.33|11628.93|11628.93|11629.33|11629.33|11628.93|11628.93|0
1607612010000|2020-12-10 14:53:30|11628.69|11628.69|11634.13|11634.13|11634.13|11634.13|11628.54|11628.54|0
1607612020000|2020-12-10 14:53:40|11634.44|11634.44|11637.3|11637.3|11637.3|11637.3|11634.44|11634.44|0
1607612030000|2020-12-10 14:53:50|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.24|11637.24|0
1607612040000|2020-12-10 14:54:00|11638.05|11638.05|11636.23|11636.23|11638.05|11638.05|11636.23|11636.23|0
1607612050000|2020-12-10 14:54:10|11636.46|11636.46|11636.23|11636.23|11636.46|11636.46|11636.23|11636.23|0
1607612060000|2020-12-10 14:54:20|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|0
1607612070000|2020-12-10 14:54:30|11636.23|11636.23|11636.51|11636.51|11636.51|11636.51|11636.08|11636.08|0
1607612080000|2020-12-10 14:54:40|11636.15|11636.15|11640.25|11640.25|11640.25|11640.25|11636.15|11636.15|0
1607612090000|2020-12-10 14:54:50|11640.4|11640.4|11640.59|11640.59|11640.59|11640.59|11640.4|11640.4|0
1607612100000|2020-12-10 14:55:00|11640.73|11640.73|11642.86|11642.86|11642.86|11642.86|11640.73|11640.73|0
1607612110000|2020-12-10 14:55:10|11643.06|11643.06|11644.44|11644.44|11645.12|11645.12|11643.06|11643.06|0
1607612120000|2020-12-10 14:55:20|11644.51|11644.51|11644.51|11644.51|11644.51|11644.51|11644.51|11644.51|0
1607612130000|2020-12-10 14:55:30|11644.62|11644.62|11643.59|11643.59|11644.62|11644.62|11643.59|11643.59|0
1607612140000|2020-12-10 14:55:40|11643.47|11643.47|11645.71|11645.71|11645.71|11645.71|11643.24|11643.24|0
1607612170000|2020-12-10 14:56:10|11646.11|11646.11|11646.01|11646.01|11646.11|11646.11|11646.01|11646.01|0
1607612180000|2020-12-10 14:56:20|11646.83|11646.83|11646.97|11646.97|11646.97|11646.97|11646.83|11646.83|0
1607612190000|2020-12-10 14:56:30|11647.79|11647.79|11648.46|11648.46|11648.68|11648.68|11647.79|11647.79|0
1607612200000|2020-12-10 14:56:40|11648.53|11648.53|11647.98|11647.98|11648.53|11648.53|11647.88|11647.88|0
1607612210000|2020-12-10 14:56:50|11648.32|11648.32|11648.32|11648.32|11648.32|11648.32|11648.32|11648.32|0
1607612220000|2020-12-10 14:57:00|11648.44|11648.44|11650.47|11650.47|11650.47|11650.47|11648.24|11648.24|0
1607612230000|2020-12-10 14:57:10|11650.27|11650.27|11650.2|11650.2|11650.27|11650.27|11650.2|11650.2|0
1607612240000|2020-12-10 14:57:20|11651.03|11651.03|11651.43|11651.43|11651.43|11651.43|11651.03|11651.03|0
1607612250000|2020-12-10 14:57:30|11651.34|11651.34|11651.24|11651.24|11651.34|11651.34|11651.24|11651.24|0
1607612260000|2020-12-10 14:57:40|11650.42|11650.42|11650.49|11650.49|11650.49|11650.49|11650.42|11650.42|0
1607612270000|2020-12-10 14:57:50|11650.75|11650.75|11650.96|11650.96|11651.19|11651.19|11650.75|11650.75|0
1607612280000|2020-12-10 14:58:00|11650.82|11650.82|11650.76|11650.76|11650.82|11650.82|11650.76|11650.76|0
1607612290000|2020-12-10 14:58:10|11651.45|11651.45|11653.52|11653.52|11653.52|11653.52|11651.45|11651.45|0
1607612300000|2020-12-10 14:58:20|11654.26|11654.26|11655.62|11655.62|11656.24|11656.24|11653.97|11653.97|0
1607612310000|2020-12-10 14:58:30|11655.72|11655.72|11656.68|11656.68|11656.68|11656.68|11655.72|11655.72|0
1607612320000|2020-12-10 14:58:40|11656.92|11656.92|11657.74|11657.74|11657.74|11657.74|11656.92|11656.92|0
1607612330000|2020-12-10 14:58:50|11658.03|11658.03|11660.4|11660.4|11660.4|11660.4|11658.03|11658.03|0
1607612340000|2020-12-10 14:59:00|11660.57|11660.57|11660.59|11660.59|11660.59|11660.59|11659.62|11659.62|0
1607612350000|2020-12-10 14:59:10|11660.76|11660.76|11661.77|11661.77|11662.59|11662.59|11660.76|11660.76|0
1607612360000|2020-12-10 14:59:20|11661.48|11661.48|11660.63|11660.63|11661.48|11661.48|11660.57|11660.57|0
1607612370000|2020-12-10 14:59:30|11660.01|11660.01|11659.59|11659.59|11660.42|11660.42|11659.59|11659.59|0
1607612380000|2020-12-10 14:59:40|11657.95|11657.95|11657.95|11657.95|11657.95|11657.95|11657.95|11657.95|0
1607612390000|2020-12-10 14:59:50|11657.12|11657.12|11656.69|11656.69|11657.63|11657.63|11655.99|11655.99|0
1607612400000|2020-12-10 15:00:00|11656.84|11656.84|11659.37|11659.37|11659.37|11659.37|11656.84|11656.84|0
1607612410000|2020-12-10 15:00:10|11659.71|11659.71|11661.28|11661.28|11661.28|11661.28|11659.71|11659.71|0
1607612420000|2020-12-10 15:00:20|11660.46|11660.46|11661.91|11661.91|11661.91|11661.91|11660.46|11660.46|0
1607612430000|2020-12-10 15:00:30|11662.1|11662.1|11660.2|11660.2|11662.19|11662.19|11660.2|11660.2|0
1607612440000|2020-12-10 15:00:40|11660.37|11660.37|11660.89|11660.89|11661.2|11661.2|11660.37|11660.37|0
1607612450000|2020-12-10 15:00:50|11660.07|11660.07|11660.44|11660.44|11660.44|11660.44|11660.07|11660.07|0
1607612460000|2020-12-10 15:01:00|11660.27|11660.27|11659.48|11659.48|11660.44|11660.44|11659.01|11659.01|0
1607612470000|2020-12-10 15:01:10|11659.04|11659.04|11658.08|11658.08|11659.04|11659.04|11658.08|11658.08|0
1607612480000|2020-12-10 15:01:20|11657.91|11657.91|11656.72|11656.72|11658.27|11658.27|11656.59|11656.59|0
1607612490000|2020-12-10 15:01:30|11656.48|11656.48|11657.79|11657.79|11657.79|11657.79|11656.14|11656.14|0
1607612500000|2020-12-10 15:01:40|11657.43|11657.43|11656.54|11656.54|11657.43|11657.43|11656.54|11656.54|0
1607612510000|2020-12-10 15:01:50|11656.71|11656.71|11656.71|11656.71|11656.71|11656.71|11656.71|11656.71|0
1607612520000|2020-12-10 15:02:00|11656.13|11656.13|11654.53|11654.53|11656.3|11656.3|11654.53|11654.53|0
1607612530000|2020-12-10 15:02:10|11654.06|11654.06|11656.63|11656.63|11656.63|11656.63|11653.89|11653.89|0
1607612540000|2020-12-10 15:02:20|11656.56|11656.56|11656.65|11656.65|11657.38|11657.38|11656.56|11656.56|0
1607612550000|2020-12-10 15:02:30|11657.01|11657.01|11657.18|11657.18|11657.84|11657.84|11657.01|11657.01|0
1607612560000|2020-12-10 15:02:40|11656.35|11656.35|11656.52|11656.52|11656.52|11656.52|11656.23|11656.23|0
1607612570000|2020-12-10 15:02:50|11656.43|11656.43|11656.67|11656.67|11657.15|11657.15|11656.43|11656.43|0
1607612580000|2020-12-10 15:03:00|11656.3|11656.3|11656.42|11656.42|11656.42|11656.42|11656.3|11656.3|0
1607612590000|2020-12-10 15:03:10|11656.59|11656.59|11657.47|11657.47|11657.71|11657.71|11656.59|11656.59|0
1607612600000|2020-12-10 15:03:20|11656.65|11656.65|11655.71|11655.71|11657.64|11657.64|11655.34|11655.34|0
1607612610000|2020-12-10 15:03:30|11654.88|11654.88|11651.49|11651.49|11654.88|11654.88|11651.49|11651.49|0
1607612620000|2020-12-10 15:03:40|11652.31|11652.31|11651.69|11651.69|11652.31|11652.31|11651.49|11651.49|0
1607612630000|2020-12-10 15:03:50|11651.33|11651.33|11651.69|11651.69|11651.69|11651.69|11651.33|11651.33|0
1607612640000|2020-12-10 15:04:00|11652.52|11652.52|11651.51|11651.51|11652.52|11652.52|11651.34|11651.34|0
1607612650000|2020-12-10 15:04:10|11651.36|11651.36|11651.36|11651.36|11651.36|11651.36|11651.36|11651.36|0
1607612660000|2020-12-10 15:04:20|11651.25|11651.25|11651.25|11651.25|11651.25|11651.25|11651.25|11651.25|0
1607612670000|2020-12-10 15:04:30|11649.6|11649.6|11647.55|11647.55|11649.6|11649.6|11647.55|11647.55|0
1607612680000|2020-12-10 15:04:40|11646.72|11646.72|11645.8|11645.8|11647.04|11647.04|11645.8|11645.8|0
1607612690000|2020-12-10 15:04:50|11645.73|11645.73|11645.16|11645.16|11645.73|11645.73|11645.16|11645.16|0
1607612700000|2020-12-10 15:05:00|11645.3|11645.3|11646.48|11646.48|11646.87|11646.87|11645.3|11645.3|0
1607612710000|2020-12-10 15:05:10|11646.74|11646.74|11647.11|11647.11|11647.11|11647.11|11646.74|11646.74|0
1607612720000|2020-12-10 15:05:20|11647.37|11647.37|11647.37|11647.37|11647.37|11647.37|11647.25|11647.25|0
1607612740000|2020-12-10 15:05:40|11644.9|11644.9|11646.98|11646.98|11646.98|11646.98|11644.9|11644.9|0
1607612750000|2020-12-10 15:05:50|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|0
1607612760000|2020-12-10 15:06:00|11646.97|11646.97|11649.5|11649.5|11649.64|11649.64|11646.97|11646.97|0
1607612770000|2020-12-10 15:06:10|11649.38|11649.38|11648.87|11648.87|11649.38|11649.38|11648.87|11648.87|0
1607612780000|2020-12-10 15:06:20|11649.01|11649.01|11648.5|11648.5|11649.01|11649.01|11648.5|11648.5|0
1607612790000|2020-12-10 15:06:30|11648.84|11648.84|11652.11|11652.11|11652.11|11652.11|11648.84|11648.84|0
1607612800000|2020-12-10 15:06:40|11652|11652|11650.38|11650.38|11652|11652|11650.38|11650.38|0
1607612810000|2020-12-10 15:06:50|11650.14|11650.14|11649.34|11649.34|11650.27|11650.27|11649.12|11649.12|0
1607612820000|2020-12-10 15:07:00|11649.24|11649.24|11650.97|11650.97|11650.97|11650.97|11649.24|11649.24|0
1607612830000|2020-12-10 15:07:10|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|11651.7|0
1607612840000|2020-12-10 15:07:20|11651.34|11651.34|11648.44|11648.44|11651.34|11651.34|11648.44|11648.44|0
1607612850000|2020-12-10 15:07:30|11648.68|11648.68|11646.93|11646.93|11648.91|11648.91|11646.93|11646.93|0
1607612860000|2020-12-10 15:07:40|11647.1|11647.1|11647.1|11647.1|11647.44|11647.44|11646.45|11646.45|0
1607612870000|2020-12-10 15:07:50|11647.34|11647.34|11649.12|11649.12|11649.12|11649.12|11647.34|11647.34|0
1607612880000|2020-12-10 15:08:00|11649.48|11649.48|11652.52|11652.52|11652.52|11652.52|11649.48|11649.48|0
1607612890000|2020-12-10 15:08:10|11652.69|11652.69|11654.36|11654.36|11654.72|11654.72|11652.39|11652.39|0
1607612900000|2020-12-10 15:08:20|11654.6|11654.6|11654.45|11654.45|11654.6|11654.6|11654.45|11654.45|0
1607612910000|2020-12-10 15:08:30|11654.81|11654.81|11655.28|11655.28|11655.75|11655.75|11654.81|11654.81|0
1607612920000|2020-12-10 15:08:40|11655.16|11655.16|11655.19|11655.19|11656.33|11656.33|11655.04|11655.04|0
1607612930000|2020-12-10 15:08:50|11654.82|11654.82|11656.06|11656.06|11656.16|11656.16|11653.98|11653.98|0
1607612940000|2020-12-10 15:09:00|11655.59|11655.59|11655.59|11655.59|11655.82|11655.82|11655.35|11655.35|0
1607612950000|2020-12-10 15:09:10|11656.45|11656.45|11654.68|11654.68|11656.68|11656.68|11654.68|11654.68|0
1607612960000|2020-12-10 15:09:20|11654.8|11654.8|11654.56|11654.56|11654.8|11654.8|11654.33|11654.33|0
1607612970000|2020-12-10 15:09:30|11654.27|11654.27|11658.24|11658.24|11658.24|11658.24|11653.45|11653.45|0
1607612980000|2020-12-10 15:09:40|11657.18|11657.18|11655.42|11655.42|11657.18|11657.18|11655.42|11655.42|0
1607612990000|2020-12-10 15:09:50|11655.08|11655.08|11655.15|11655.15|11655.15|11655.15|11655.08|11655.08|0
1607613000000|2020-12-10 15:10:00|11655.08|11655.08|11655.9|11655.9|11655.9|11655.9|11655.08|11655.08|0
1607613010000|2020-12-10 15:10:10|11656.27|11656.27|11655.06|11655.06|11657.14|11657.14|11655.06|11655.06|0
1607613020000|2020-12-10 15:10:20|11654.77|11654.77|11653.71|11653.71|11654.77|11654.77|11653.71|11653.71|0
1607613040000|2020-12-10 15:10:40|11654.54|11654.54|11656.18|11656.18|11656.18|11656.18|11654.42|11654.42|0
1607613060000|2020-12-10 15:11:00|11656.33|11656.33|11656.33|11656.33|11656.33|11656.33|11656.33|11656.33|0
1607613080000|2020-12-10 15:11:20|11656.26|11656.26|11656.26|11656.26|11656.26|11656.26|11656.26|11656.26|0
1607613090000|2020-12-10 15:11:30|11656.17|11656.17|11654.76|11654.76|11656.17|11656.17|11654.76|11654.76|0
1607613100000|2020-12-10 15:11:40|11655.38|11655.38|11655.38|11655.38|11655.38|11655.38|11655.38|11655.38|0
1607613110000|2020-12-10 15:11:50|11655.14|11655.14|11656.43|11656.43|11656.43|11656.43|11655.14|11655.14|0
1607613120000|2020-12-10 15:12:00|11657.26|11657.26|11657.4|11657.4|11658.23|11658.23|11657.26|11657.26|0
1607613130000|2020-12-10 15:12:10|11657.69|11657.69|11657.93|11657.93|11657.93|11657.93|11657.69|11657.69|0
1607613160000|2020-12-10 15:12:40|11658.75|11658.75|11658.75|11658.75|11658.75|11658.75|11658.75|11658.75|0
1607613170000|2020-12-10 15:12:50|11658.88|11658.88|11659.56|11659.56|11659.77|11659.77|11658.88|11658.88|0
1607613180000|2020-12-10 15:13:00|11659.39|11659.39|11658.64|11658.64|11659.39|11659.39|11658.64|11658.64|0
1607613190000|2020-12-10 15:13:10|11657|11657|11657|11657|11657|11657|11657|11657|0
1607613200000|2020-12-10 15:13:20|11656.71|11656.71|11656.88|11656.88|11656.88|11656.88|11656.71|11656.71|0
1607613210000|2020-12-10 15:13:30|11657.02|11657.02|11657.09|11657.09|11657.44|11657.44|11657.02|11657.02|0
1607613220000|2020-12-10 15:13:40|11655.44|11655.44|11656.12|11656.12|11656.41|11656.41|11655.44|11655.44|0
1607613230000|2020-12-10 15:13:50|11656.22|11656.22|11655.27|11655.27|11656.5|11656.5|11655.27|11655.27|0
1607613240000|2020-12-10 15:14:00|11654.44|11654.44|11653.45|11653.45|11654.44|11654.44|11653.45|11653.45|0
1607613250000|2020-12-10 15:14:10|11654.16|11654.16|11655.51|11655.51|11655.51|11655.51|11653.87|11653.87|0
1607613260000|2020-12-10 15:14:20|11655.22|11655.22|11652.54|11652.54|11655.22|11655.22|11652.54|11652.54|0
1607613270000|2020-12-10 15:14:30|11652.42|11652.42|11651.6|11651.6|11652.42|11652.42|11651.6|11651.6|0
1607613280000|2020-12-10 15:14:40|11651.73|11651.73|11651.73|11651.73|11652.55|11652.55|11651.73|11651.73|0
1607613290000|2020-12-10 15:14:50|11651.37|11651.37|11650.57|11650.57|11651.37|11651.37|11650.57|11650.57|0
1607613310000|2020-12-10 15:15:10|11650.42|11650.42|11649.31|11649.31|11650.42|11650.42|11649.31|11649.31|0
1607613320000|2020-12-10 15:15:20|11649.19|11649.19|11647.11|11647.11|11649.31|11649.31|11647.11|11647.11|0
1607613330000|2020-12-10 15:15:30|11646.77|11646.77|11643.71|11643.71|11646.77|11646.77|11643.71|11643.71|0
1607613340000|2020-12-10 15:15:40|11643.88|11643.88|11643.07|11643.07|11643.88|11643.88|11643.07|11643.07|0
1607613350000|2020-12-10 15:15:50|11642.6|11642.6|11641.78|11641.78|11642.6|11642.6|11641.78|11641.78|0
1607613360000|2020-12-10 15:16:00|11641.49|11641.49|11641.74|11641.74|11641.74|11641.74|11641.49|11641.49|0
1607613370000|2020-12-10 15:16:10|11641.94|11641.94|11642.04|11642.04|11642.04|11642.04|11641.87|11641.87|0
1607613380000|2020-12-10 15:16:20|11642.38|11642.38|11643.7|11643.7|11643.7|11643.7|11642.38|11642.38|0
1607613390000|2020-12-10 15:16:30|11643.94|11643.94|11644.27|11644.27|11644.27|11644.27|11643.94|11643.94|0
1607613400000|2020-12-10 15:16:40|11645.09|11645.09|11644.27|11644.27|11645.09|11645.09|11644.27|11644.27|0
1607613410000|2020-12-10 15:16:50|11644.2|11644.2|11645.34|11645.34|11645.34|11645.34|11644.2|11644.2|0
1607613420000|2020-12-10 15:17:00|11645.17|11645.17|11645.98|11645.98|11645.98|11645.98|11644.66|11644.66|0
1607613440000|2020-12-10 15:17:20|11646.57|11646.57|11647.04|11647.04|11647.04|11647.04|11646.57|11646.57|0
1607613450000|2020-12-10 15:17:30|11646.97|11646.97|11645.96|11645.96|11646.97|11646.97|11645.96|11645.96|0
1607613460000|2020-12-10 15:17:40|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|11645.7|0
1607613470000|2020-12-10 15:17:50|11645.63|11645.63|11645.19|11645.19|11645.63|11645.63|11645.19|11645.19|0
1607613480000|2020-12-10 15:18:00|11644.48|11644.48|11644.1|11644.1|11644.48|11644.48|11644.1|11644.1|0
1607613500000|2020-12-10 15:18:20|11643.76|11643.76|11641.71|11641.71|11643.98|11643.98|11641.71|11641.71|0
1607613510000|2020-12-10 15:18:30|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|0
1607613520000|2020-12-10 15:18:40|11640.65|11640.65|11640.65|11640.65|11640.65|11640.65|11639.83|11639.83|0
1607613530000|2020-12-10 15:18:50|11640.51|11640.51|11639.55|11639.55|11640.51|11640.51|11639.55|11639.55|0
1607613540000|2020-12-10 15:19:00|11639.85|11639.85|11640.08|11640.08|11640.08|11640.08|11639.85|11639.85|0
1607613550000|2020-12-10 15:19:10|11639.26|11639.26|11638.78|11638.78|11639.26|11639.26|11638.78|11638.78|0
1607613560000|2020-12-10 15:19:20|11638.95|11638.95|11639.31|11639.31|11639.31|11639.31|11638.95|11638.95|0
1607613580000|2020-12-10 15:19:40|11640.95|11640.95|11639.4|11639.4|11640.95|11640.95|11639.4|11639.4|0
1607613590000|2020-12-10 15:19:50|11638.87|11638.87|11638.72|11638.72|11639.4|11639.4|11638.72|11638.72|0
1607613600000|2020-12-10 15:20:00|11638.9|11638.9|11638.3|11638.3|11638.9|11638.9|11638.3|11638.3|0
1607613610000|2020-12-10 15:20:10|11637.48|11637.48|11638.47|11638.47|11638.63|11638.63|11637.48|11637.48|0
1607613620000|2020-12-10 15:20:20|11638.63|11638.63|11637.98|11637.98|11638.8|11638.8|11637.98|11637.98|0
1607613630000|2020-12-10 15:20:30|11638.8|11638.8|11638.38|11638.38|11639|11639|11638.38|11638.38|0
1607613640000|2020-12-10 15:20:40|11638.72|11638.72|11637.87|11637.87|11638.72|11638.72|11637.87|11637.87|0
1607613670000|2020-12-10 15:21:10|11638|11638|11637.81|11637.81|11638|11638|11637.81|11637.81|0
1607613680000|2020-12-10 15:21:20|11638.39|11638.39|11638.41|11638.41|11638.75|11638.75|11638.05|11638.05|0
1607613690000|2020-12-10 15:21:30|11638.35|11638.35|11640.82|11640.82|11640.82|11640.82|11638.35|11638.35|0
1607613720000|2020-12-10 15:22:00|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|0
1607613730000|2020-12-10 15:22:10|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|0
1607613740000|2020-12-10 15:22:20|11640.24|11640.24|11640.24|11640.24|11640.24|11640.24|11640.24|11640.24|0
1607613760000|2020-12-10 15:22:40|11640.6|11640.6|11641.11|11641.11|11641.11|11641.11|11640.6|11640.6|0
1607613770000|2020-12-10 15:22:50|11641.49|11641.49|11642.32|11642.32|11642.32|11642.32|11641.49|11641.49|0
1607613780000|2020-12-10 15:23:00|11642.51|11642.51|11642.51|11642.51|11642.65|11642.65|11642.51|11642.51|0
1607613790000|2020-12-10 15:23:10|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|0
1607613800000|2020-12-10 15:23:20|11642.93|11642.93|11642.47|11642.47|11642.93|11642.93|11642.47|11642.47|0
1607613810000|2020-12-10 15:23:30|11642.37|11642.37|11641.75|11641.75|11642.37|11642.37|11641.28|11641.28|0
1607613820000|2020-12-10 15:23:40|11641.9|11641.9|11640.78|11640.78|11641.9|11641.9|11640.78|11640.78|0
1607613830000|2020-12-10 15:23:50|11640.88|11640.88|11639.43|11639.43|11640.88|11640.88|11639.23|11639.23|0
1607613840000|2020-12-10 15:24:00|11640.05|11640.05|11641.48|11641.48|11641.48|11641.48|11640.05|11640.05|0
1607613850000|2020-12-10 15:24:10|11641.29|11641.29|11641.83|11641.83|11641.91|11641.91|11641.29|11641.29|0
1607613860000|2020-12-10 15:24:20|11641.71|11641.71|11642.13|11642.13|11642.13|11642.13|11641.39|11641.39|0
1607613870000|2020-12-10 15:24:30|11642.39|11642.39|11640.58|11640.58|11642.39|11642.39|11640.58|11640.58|0
1607613880000|2020-12-10 15:24:40|11640.71|11640.71|11640.71|11640.71|11640.71|11640.71|11640.71|11640.71|0
1607613890000|2020-12-10 15:24:50|11640.42|11640.42|11639.8|11639.8|11640.42|11640.42|11639.8|11639.8|0
1607613900000|2020-12-10 15:25:00|11638.22|11638.22|11639.24|11639.24|11639.24|11639.24|11637.52|11637.52|0
1607613910000|2020-12-10 15:25:10|11639.12|11639.12|11640.48|11640.48|11640.48|11640.48|11638.83|11638.83|0
1607613940000|2020-12-10 15:25:40|11640.14|11640.14|11640.27|11640.27|11640.27|11640.27|11639.8|11639.8|0
1607613950000|2020-12-10 15:25:50|11639.98|11639.98|11638.19|11638.19|11639.98|11639.98|11638.19|11638.19|0
1607613960000|2020-12-10 15:26:00|11638.12|11638.12|11637.44|11637.44|11638.25|11638.25|11637.25|11637.25|0
1607613970000|2020-12-10 15:26:10|11636.82|11636.82|11635.29|11635.29|11636.82|11636.82|11635.04|11635.04|0
1607613980000|2020-12-10 15:26:20|11635.67|11635.67|11635.38|11635.38|11635.67|11635.67|11635.38|11635.38|0
1607614000000|2020-12-10 15:26:40|11635.09|11635.09|11634.8|11634.8|11635.09|11635.09|11634.67|11634.67|0
1607614010000|2020-12-10 15:26:50|11635|11635|11634.9|11634.9|11635|11635|11634.9|11634.9|0
1607614020000|2020-12-10 15:27:00|11634.77|11634.77|11634.77|11634.77|11634.77|11634.77|11634.77|11634.77|0
1607614030000|2020-12-10 15:27:10|11636.42|11636.42|11636.05|11636.05|11636.42|11636.42|11636.05|11636.05|0
1607614040000|2020-12-10 15:27:20|11636.12|11636.12|11636.12|11636.12|11636.12|11636.12|11636.12|11636.12|0
1607614050000|2020-12-10 15:27:30|11636|11636|11636.24|11636.24|11636.24|11636.24|11636|11636|0
1607614060000|2020-12-10 15:27:40|11636.09|11636.09|11635.99|11635.99|11636.09|11636.09|11634.34|11634.34|0
1607614070000|2020-12-10 15:27:50|11635.75|11635.75|11635.28|11635.28|11635.75|11635.75|11635.28|11635.28|0
1607614080000|2020-12-10 15:28:00|11635.63|11635.63|11636|11636|11636.46|11636.46|11635.63|11635.63|0
1607614090000|2020-12-10 15:28:10|11635.83|11635.83|11637.09|11637.09|11637.09|11637.09|11635.83|11635.83|0
1607614100000|2020-12-10 15:28:20|11637.17|11637.17|11636.07|11636.07|11637.17|11637.17|11636.07|11636.07|0
1607614110000|2020-12-10 15:28:30|11635.87|11635.87|11637.27|11637.27|11637.27|11637.27|11635.87|11635.87|0
1607614120000|2020-12-10 15:28:40|11638.39|11638.39|11638.39|11638.39|11639.21|11639.21|11638.39|11638.39|0
1607614130000|2020-12-10 15:28:50|11637.56|11637.56|11636.96|11636.96|11637.56|11637.56|11636.67|11636.67|0
1607614140000|2020-12-10 15:29:00|11636.23|11636.23|11636.59|11636.59|11636.59|11636.59|11636.23|11636.23|0
1607614150000|2020-12-10 15:29:10|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|0
1607614160000|2020-12-10 15:29:20|11637.21|11637.21|11637.07|11637.07|11637.21|11637.21|11637.07|11637.07|0
1607614170000|2020-12-10 15:29:30|11637.01|11637.01|11637.35|11637.35|11637.35|11637.35|11637.01|11637.01|0
1607614180000|2020-12-10 15:29:40|11638.17|11638.17|11637.81|11637.81|11638.17|11638.17|11637.81|11637.81|0
1607614190000|2020-12-10 15:29:50|11637.98|11637.98|11638.38|11638.38|11638.38|11638.38|11637.98|11637.98|0
1607614200000|2020-12-10 15:30:00|11638.85|11638.85|11641.2|11641.2|11641.2|11641.2|11638.85|11638.85|0
1607614210000|2020-12-10 15:30:10|11641.3|11641.3|11641.38|11641.38|11641.38|11641.38|11641.17|11641.17|0
1607614220000|2020-12-10 15:30:20|11640.56|11640.56|11639.97|11639.97|11640.56|11640.56|11639.73|11639.73|0
1607614240000|2020-12-10 15:30:40|11639.15|11639.15|11639.28|11639.28|11639.28|11639.28|11638.98|11638.98|0
1607614250000|2020-12-10 15:30:50|11639.14|11639.14|11639.02|11639.02|11639.14|11639.14|11639.02|11639.02|0
1607614260000|2020-12-10 15:31:00|11638.85|11638.85|11639.15|11639.15|11639.15|11639.15|11638.51|11638.51|0
1607614270000|2020-12-10 15:31:10|11639.32|11639.32|11639.32|11639.32|11639.32|11639.32|11639.32|11639.32|0
1607614280000|2020-12-10 15:31:20|11639.44|11639.44|11639.08|11639.08|11639.44|11639.44|11638.62|11638.62|0
1607614300000|2020-12-10 15:31:40|11639.23|11639.23|11637.1|11637.1|11639.23|11639.23|11637.1|11637.1|0
1607614310000|2020-12-10 15:31:50|11636.66|11636.66|11635.41|11635.41|11636.66|11636.66|11635.41|11635.41|0
1607614320000|2020-12-10 15:32:00|11635.24|11635.24|11636.18|11636.18|11636.18|11636.18|11635.24|11635.24|0
1607614330000|2020-12-10 15:32:10|11636.11|11636.11|11637.93|11637.93|11637.93|11637.93|11636.11|11636.11|0
1607614340000|2020-12-10 15:32:20|11638.07|11638.07|11638.56|11638.56|11638.56|11638.56|11638.07|11638.07|0
1607614350000|2020-12-10 15:32:30|11638.09|11638.09|11638.09|11638.09|11638.09|11638.09|11638.09|11638.09|0
1607614360000|2020-12-10 15:32:40|11637.86|11637.86|11637.39|11637.39|11637.86|11637.86|11637.39|11637.39|0
1607614370000|2020-12-10 15:32:50|11637.05|11637.05|11636.44|11636.44|11637.05|11637.05|11636.44|11636.44|0
1607614380000|2020-12-10 15:33:00|11636.64|11636.64|11636.51|11636.51|11637.47|11637.47|11635.82|11635.82|0
1607614390000|2020-12-10 15:33:10|11636.75|11636.75|11637.24|11637.24|11637.24|11637.24|11636.75|11636.75|0
1607614400000|2020-12-10 15:33:20|11636.41|11636.41|11635.21|11635.21|11636.85|11636.85|11635.21|11635.21|0
1607614410000|2020-12-10 15:33:30|11634.83|11634.83|11634.64|11634.64|11635.26|11635.26|11634.64|11634.64|0
1607614420000|2020-12-10 15:33:40|11633.81|11633.81|11633.2|11633.2|11634.05|11634.05|11633.2|11633.2|0
1607614430000|2020-12-10 15:33:50|11633.67|11633.67|11633.2|11633.2|11633.67|11633.67|11633.2|11633.2|0
1607614440000|2020-12-10 15:34:00|11634.02|11634.02|11634.22|11634.22|11635.04|11635.04|11633.3|11633.3|0
1607614450000|2020-12-10 15:34:10|11633.96|11633.96|11634.06|11634.06|11634.06|11634.06|11633.96|11633.96|0
1607614460000|2020-12-10 15:34:20|11633.43|11633.43|11631.84|11631.84|11633.45|11633.45|11631.84|11631.84|0
1607614470000|2020-12-10 15:34:30|11632.01|11632.01|11631.72|11631.72|11632.01|11632.01|11631.54|11631.54|0
1607614480000|2020-12-10 15:34:40|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|0
1607614490000|2020-12-10 15:34:50|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|0
1607614500000|2020-12-10 15:35:00|11631.61|11631.61|11631.28|11631.28|11631.61|11631.61|11630.78|11630.78|0
1607614510000|2020-12-10 15:35:10|11630.66|11630.66|11630.66|11630.66|11630.66|11630.66|11630.66|11630.66|0
1607614520000|2020-12-10 15:35:20|11630.52|11630.52|11630.32|11630.32|11630.52|11630.52|11630.3|11630.3|0
1607614530000|2020-12-10 15:35:30|11630.2|11630.2|11630.33|11630.33|11630.33|11630.33|11630.03|11630.03|0
1607614540000|2020-12-10 15:35:40|11630.61|11630.61|11631.87|11631.87|11631.87|11631.87|11630.28|11630.28|0
1607614550000|2020-12-10 15:35:50|11631.99|11631.99|11632.07|11632.07|11632.33|11632.33|11631.99|11631.99|0
1607614560000|2020-12-10 15:36:00|11632.14|11632.14|11632.29|11632.29|11632.29|11632.29|11632.14|11632.14|0
1607614570000|2020-12-10 15:36:10|11632.4|11632.4|11633.78|11633.78|11633.78|11633.78|11632.4|11632.4|0
1607614580000|2020-12-10 15:36:20|11634.14|11634.14|11635.27|11635.27|11635.74|11635.74|11634.14|11634.14|0
1607614590000|2020-12-10 15:36:30|11635.03|11635.03|11632.68|11632.68|11635.03|11635.03|11632.68|11632.68|0
1607614600000|2020-12-10 15:36:40|11632.45|11632.45|11632.74|11632.74|11632.74|11632.74|11632.45|11632.45|0
1607614610000|2020-12-10 15:36:50|11632.66|11632.66|11632.81|11632.81|11632.81|11632.81|11632.66|11632.66|0
1607614620000|2020-12-10 15:37:00|11633.15|11633.15|11633.25|11633.25|11633.54|11633.54|11633.15|11633.15|0
1607614630000|2020-12-10 15:37:10|11633.37|11633.37|11633.49|11633.49|11633.73|11633.73|11633.37|11633.37|0
1607614640000|2020-12-10 15:37:20|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|0
1607614660000|2020-12-10 15:37:40|11632.2|11632.2|11631.27|11631.27|11632.2|11632.2|11631.27|11631.27|0
1607614670000|2020-12-10 15:37:50|11631.41|11631.41|11630.76|11630.76|11631.41|11631.41|11630.76|11630.76|0
1607614680000|2020-12-10 15:38:00|11630.66|11630.66|11632.58|11632.58|11632.58|11632.58|11630.3|11630.3|0
1607614690000|2020-12-10 15:38:10|11631.61|11631.61|11632.59|11632.59|11632.66|11632.66|11631.61|11631.61|0
1607614700000|2020-12-10 15:38:20|11632.79|11632.79|11632.88|11632.88|11632.88|11632.88|11632.79|11632.79|0
1607614710000|2020-12-10 15:38:30|11632.71|11632.71|11631.07|11631.07|11632.71|11632.71|11631.07|11631.07|0
1607614720000|2020-12-10 15:38:40|11630.92|11630.92|11630.65|11630.65|11630.92|11630.92|11630.65|11630.65|0
1607614730000|2020-12-10 15:38:50|11630.51|11630.51|11630.38|11630.38|11630.51|11630.51|11630.31|11630.31|0
1607614740000|2020-12-10 15:39:00|11630.14|11630.14|11630.21|11630.21|11630.21|11630.21|11630.14|11630.14|0
1607614750000|2020-12-10 15:39:10|11630.84|11630.84|11631.78|11631.78|11631.78|11631.78|11630.62|11630.62|0
1607614760000|2020-12-10 15:39:20|11632.16|11632.16|11632.62|11632.62|11632.62|11632.62|11631.65|11631.65|0
1607614770000|2020-12-10 15:39:30|11632.69|11632.69|11632.76|11632.76|11632.76|11632.76|11632.69|11632.69|0
1607614780000|2020-12-10 15:39:40|11632.87|11632.87|11633.1|11633.1|11633.1|11633.1|11632.87|11632.87|0
1607614790000|2020-12-10 15:39:50|11632.91|11632.91|11632.63|11632.63|11632.91|11632.91|11632.63|11632.63|0
1607614800000|2020-12-10 15:40:00|11632.51|11632.51|11632.29|11632.29|11632.66|11632.66|11632.29|11632.29|0
1607614810000|2020-12-10 15:40:10|11630.65|11630.65|11629.46|11629.46|11630.65|11630.65|11628.64|11628.64|0
1607614820000|2020-12-10 15:40:20|11629.59|11629.59|11628.64|11628.64|11629.59|11629.59|11628.4|11628.4|0
1607614830000|2020-12-10 15:40:30|11628.47|11628.47|11628.77|11628.77|11628.77|11628.77|11628.26|11628.26|0
1607614850000|2020-12-10 15:40:50|11628.09|11628.09|11627.32|11627.32|11628.09|11628.09|11627.32|11627.32|0
1607614860000|2020-12-10 15:41:00|11627.03|11627.03|11628.67|11628.67|11628.67|11628.67|11626.75|11626.75|0
1607614870000|2020-12-10 15:41:10|11628.2|11628.2|11628.4|11628.4|11628.4|11628.4|11628.2|11628.2|0
1607614880000|2020-12-10 15:41:20|11628.59|11628.59|11627.59|11627.59|11628.59|11628.59|11627.45|11627.45|0
1607614890000|2020-12-10 15:41:30|11627.44|11627.44|11626.89|11626.89|11627.44|11627.44|11626.89|11626.89|0
1607614900000|2020-12-10 15:41:40|11626.76|11626.76|11625.6|11625.6|11626.76|11626.76|11625.6|11625.6|0
1607614910000|2020-12-10 15:41:50|11625.47|11625.47|11625.9|11625.9|11625.9|11625.9|11625.33|11625.33|0
1607614920000|2020-12-10 15:42:00|11626.68|11626.68|11629.23|11629.23|11629.23|11629.23|11626.68|11626.68|0
1607614940000|2020-12-10 15:42:20|11629.12|11629.12|11629.12|11629.12|11629.12|11629.12|11629.12|11629.12|0
1607614950000|2020-12-10 15:42:30|11629.26|11629.26|11629.09|11629.09|11629.26|11629.26|11628.97|11628.97|0
1607614960000|2020-12-10 15:42:40|11629.24|11629.24|11628.76|11628.76|11629.24|11629.24|11628.76|11628.76|0
1607614980000|2020-12-10 15:43:00|11628.99|11628.99|11627.46|11627.46|11629.06|11629.06|11627.46|11627.46|0
1607615000000|2020-12-10 15:43:20|11627.39|11627.39|11628.52|11628.52|11628.52|11628.52|11627.38|11627.38|0
1607615010000|2020-12-10 15:43:30|11627.69|11627.69|11627.69|11627.69|11627.69|11627.69|11627.69|11627.69|0
1607615020000|2020-12-10 15:43:40|11627.51|11627.51|11627.8|11627.8|11627.8|11627.8|11627.51|11627.51|0
1607615030000|2020-12-10 15:43:50|11627.89|11627.89|11627.89|11627.89|11627.89|11627.89|11627.89|11627.89|0
1607615040000|2020-12-10 15:44:00|11627.6|11627.6|11627.46|11627.46|11627.6|11627.6|11627.46|11627.46|0
1607615050000|2020-12-10 15:44:10|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|0
1607615060000|2020-12-10 15:44:20|11627.39|11627.39|11627.69|11627.69|11627.69|11627.69|11627.28|11627.28|0
1607615070000|2020-12-10 15:44:30|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|11627.98|0
1607615080000|2020-12-10 15:44:40|11627.78|11627.78|11627.78|11627.78|11627.78|11627.78|11627.78|11627.78|0
1607615090000|2020-12-10 15:44:50|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|11626.96|0
1607615100000|2020-12-10 15:45:00|11626.86|11626.86|11626.62|11626.62|11626.86|11626.86|11626.55|11626.55|0
1607615110000|2020-12-10 15:45:10|11626.49|11626.49|11626.62|11626.62|11626.68|11626.68|11626.49|11626.49|0
1607615130000|2020-12-10 15:45:30|11627|11627|11626.31|11626.31|11627|11627|11626.07|11626.07|0
1607615140000|2020-12-10 15:45:40|11626.11|11626.11|11626.6|11626.6|11626.6|11626.6|11626.05|11626.05|0
1607615150000|2020-12-10 15:45:50|11625.98|11625.98|11624.6|11624.6|11625.98|11625.98|11624.6|11624.6|0
1607615160000|2020-12-10 15:46:00|11625.43|11625.43|11626.65|11626.65|11626.65|11626.65|11625.32|11625.32|0
1607615170000|2020-12-10 15:46:10|11626.91|11626.91|11627.14|11627.14|11627.14|11627.14|11626.91|11626.91|0
1607615200000|2020-12-10 15:46:40|11627.38|11627.38|11626.35|11626.35|11627.55|11627.55|11626.35|11626.35|0
1607615210000|2020-12-10 15:46:50|11626.23|11626.23|11626.12|11626.12|11626.23|11626.23|11626.12|11626.12|0
1607615220000|2020-12-10 15:47:00|11626.26|11626.26|11626.54|11626.54|11626.83|11626.83|11626.26|11626.26|0
1607615230000|2020-12-10 15:47:10|11625.92|11625.92|11626.28|11626.28|11626.28|11626.28|11625.92|11625.92|0
1607615250000|2020-12-10 15:47:30|11626.21|11626.21|11627.04|11627.04|11627.04|11627.04|11626.21|11626.21|0
1607615260000|2020-12-10 15:47:40|11626.78|11626.78|11626.01|11626.01|11626.78|11626.78|11625.78|11625.78|0
1607615270000|2020-12-10 15:47:50|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|0
1607615280000|2020-12-10 15:48:00|11626.17|11626.17|11626.29|11626.29|11626.29|11626.29|11626|11626|0
1607615290000|2020-12-10 15:48:10|11626.47|11626.47|11628|11628|11628|11628|11626.47|11626.47|0
1607615300000|2020-12-10 15:48:20|11627.9|11627.9|11629.42|11629.42|11629.55|11629.55|11627.9|11627.9|0
1607615310000|2020-12-10 15:48:30|11629.35|11629.35|11629.28|11629.28|11629.35|11629.35|11629.28|11629.28|0
1607615320000|2020-12-10 15:48:40|11629.21|11629.21|11629.94|11629.94|11629.94|11629.94|11629.21|11629.21|0
1607615330000|2020-12-10 15:48:50|11629.8|11629.8|11629.97|11629.97|11629.97|11629.97|11629.5|11629.5|0
1607615340000|2020-12-10 15:49:00|11629.84|11629.84|11630.15|11630.15|11630.15|11630.15|11629.67|11629.67|0
1607615350000|2020-12-10 15:49:10|11629.98|11629.98|11630.11|11630.11|11630.11|11630.11|11629.98|11629.98|0
1607615360000|2020-12-10 15:49:20|11630.48|11630.48|11630.71|11630.71|11630.71|11630.71|11630.2|11630.2|0
1607615370000|2020-12-10 15:49:30|11630.85|11630.85|11630.74|11630.74|11630.85|11630.85|11630.5|11630.5|0
1607615380000|2020-12-10 15:49:40|11630.5|11630.5|11630.62|11630.62|11630.62|11630.62|11630.5|11630.5|0
1607615400000|2020-12-10 15:50:00|11630.69|11630.69|11630.59|11630.59|11630.69|11630.69|11630.4|11630.4|0
1607615410000|2020-12-10 15:50:10|11629.76|11629.76|11631.85|11631.85|11631.85|11631.85|11629.76|11629.76|0
1607615420000|2020-12-10 15:50:20|11632.08|11632.08|11636.05|11636.05|11636.05|11636.05|11632.08|11632.08|0
1607615430000|2020-12-10 15:50:30|11636.16|11636.16|11636.16|11636.16|11636.16|11636.16|11636.16|11636.16|0
1607615440000|2020-12-10 15:50:40|11637.22|11637.22|11637.69|11637.69|11637.69|11637.69|11637.22|11637.22|0
1607615450000|2020-12-10 15:50:50|11637.86|11637.86|11639.03|11639.03|11639.03|11639.03|11637.86|11637.86|0
1607615460000|2020-12-10 15:51:00|11639.16|11639.16|11639.16|11639.16|11639.39|11639.39|11638.99|11638.99|0
1607615470000|2020-12-10 15:51:10|11638.43|11638.43|11638.43|11638.43|11638.5|11638.5|11638.43|11638.43|0
1607615480000|2020-12-10 15:51:20|11639.05|11639.05|11641.5|11641.5|11641.5|11641.5|11639.05|11639.05|0
1607615490000|2020-12-10 15:51:30|11641.16|11641.16|11641.51|11641.51|11641.51|11641.51|11641.16|11641.16|0
1607615500000|2020-12-10 15:51:40|11641.27|11641.27|11641.34|11641.34|11641.46|11641.46|11641.08|11641.08|0
1607615510000|2020-12-10 15:51:50|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|0
1607615520000|2020-12-10 15:52:00|11640.23|11640.23|11639.56|11639.56|11640.23|11640.23|11639.33|11639.33|0
1607615530000|2020-12-10 15:52:10|11639.27|11639.27|11639.27|11639.27|11639.27|11639.27|11639.12|11639.12|0
1607615540000|2020-12-10 15:52:20|11638.9|11638.9|11638.67|11638.67|11638.9|11638.9|11638.67|11638.67|0
1607615550000|2020-12-10 15:52:30|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|0
1607615560000|2020-12-10 15:52:40|11638.14|11638.14|11637.97|11637.97|11638.14|11638.14|11637.97|11637.97|0
1607615570000|2020-12-10 15:52:50|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|0
1607615580000|2020-12-10 15:53:00|11637.99|11637.99|11637.66|11637.66|11637.99|11637.99|11637.66|11637.66|0
1607615590000|2020-12-10 15:53:10|11637.6|11637.6|11637.3|11637.3|11637.6|11637.6|11637.23|11637.23|0
1607615600000|2020-12-10 15:53:20|11637.37|11637.37|11637.16|11637.16|11637.57|11637.57|11637.16|11637.16|0
1607615610000|2020-12-10 15:53:30|11637.05|11637.05|11637.05|11637.05|11637.05|11637.05|11637.05|11637.05|0
1607615620000|2020-12-10 15:53:40|11637.28|11637.28|11638.13|11638.13|11638.13|11638.13|11637.28|11637.28|0
1607615640000|2020-12-10 15:54:00|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|0
1607615650000|2020-12-10 15:54:10|11638|11638|11638.39|11638.39|11638.63|11638.63|11638|11638|0
1607615660000|2020-12-10 15:54:20|11638.01|11638.01|11638.01|11638.01|11638.01|11638.01|11638.01|11638.01|0
1607615670000|2020-12-10 15:54:30|11637.91|11637.91|11635.89|11635.89|11637.91|11637.91|11635.72|11635.72|0
1607615680000|2020-12-10 15:54:40|11635.76|11635.76|11635.66|11635.66|11635.9|11635.9|11635.66|11635.66|0
1607615690000|2020-12-10 15:54:50|11635.81|11635.81|11635.81|11635.81|11635.81|11635.81|11635.81|11635.81|0
1607615700000|2020-12-10 15:55:00|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|0
1607615710000|2020-12-10 15:55:10|11636.7|11636.7|11638.31|11638.31|11638.31|11638.31|11636.7|11636.7|0
1607615720000|2020-12-10 15:55:20|11638.89|11638.89|11640.09|11640.09|11640.09|11640.09|11638.89|11638.89|0
1607615730000|2020-12-10 15:55:30|11639.27|11639.27|11639.74|11639.74|11639.74|11639.74|11639.27|11639.27|0
1607615740000|2020-12-10 15:55:40|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|11639.86|0
1607615750000|2020-12-10 15:55:50|11640.2|11640.2|11640.26|11640.26|11640.26|11640.26|11640.11|11640.11|0
1607615760000|2020-12-10 15:56:00|11640.09|11640.09|11639.8|11639.8|11640.09|11640.09|11639.8|11639.8|0
1607615770000|2020-12-10 15:56:10|11639.7|11639.7|11638.69|11638.69|11639.7|11639.7|11638.17|11638.17|0
1607615780000|2020-12-10 15:56:20|11638.54|11638.54|11639.25|11639.25|11639.25|11639.25|11638.29|11638.29|0
1607615790000|2020-12-10 15:56:30|11639.02|11639.02|11639.72|11639.72|11639.72|11639.72|11639.02|11639.02|0
1607615800000|2020-12-10 15:56:40|11639.65|11639.65|11639.42|11639.42|11639.65|11639.65|11639.42|11639.42|0
1607615810000|2020-12-10 15:56:50|11639.04|11639.04|11639.04|11639.04|11639.04|11639.04|11639.04|11639.04|0
1607615820000|2020-12-10 15:57:00|11639.27|11639.27|11640.84|11640.84|11640.84|11640.84|11639.27|11639.27|0
1607615830000|2020-12-10 15:57:10|11639.2|11639.2|11639.32|11639.32|11639.32|11639.32|11639.2|11639.2|0
1607615850000|2020-12-10 15:57:30|11639.46|11639.46|11639.9|11639.9|11639.9|11639.9|11639.46|11639.46|0
1607615860000|2020-12-10 15:57:40|11639.83|11639.83|11640.03|11640.03|11640.03|11640.03|11639.83|11639.83|0
1607615870000|2020-12-10 15:57:50|11639.93|11639.93|11639.63|11639.63|11639.93|11639.93|11639.46|11639.46|0
1607615880000|2020-12-10 15:58:00|11639.57|11639.57|11639.75|11639.75|11639.75|11639.75|11639.57|11639.57|0
1607615890000|2020-12-10 15:58:10|11639.63|11639.63|11639.52|11639.52|11639.63|11639.63|11639.52|11639.52|0
1607615910000|2020-12-10 15:58:30|11639.29|11639.29|11639.38|11639.38|11639.38|11639.38|11639.29|11639.29|0
1607615920000|2020-12-10 15:58:40|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|0
1607615930000|2020-12-10 15:58:50|11639.69|11639.69|11638.76|11638.76|11639.78|11639.78|11638.76|11638.76|0
1607615940000|2020-12-10 15:59:00|11638.57|11638.57|11638.97|11638.97|11639.14|11639.14|11638.57|11638.57|0
1607615950000|2020-12-10 15:59:10|11639.06|11639.06|11640.62|11640.62|11640.91|11640.91|11639.06|11639.06|0
1607615960000|2020-12-10 15:59:20|11640.74|11640.74|11641.96|11641.96|11641.96|11641.96|11640.64|11640.64|0
1607615970000|2020-12-10 15:59:30|11641.45|11641.45|11641.59|11641.59|11641.59|11641.59|11641.45|11641.45|0
1607615980000|2020-12-10 15:59:40|11641.85|11641.85|11642.21|11642.21|11642.21|11642.21|11641.85|11641.85|0
1607615990000|2020-12-10 15:59:50|11642.31|11642.31|11642.54|11642.54|11642.54|11642.54|11642.14|11642.14|0
1607616000000|2020-12-10 16:00:00|11642.67|11642.67|11643.56|11643.56|11643.68|11643.68|11642.67|11642.67|0
1607616010000|2020-12-10 16:00:10|11643.66|11643.66|11646.04|11646.04|11646.23|11646.23|11643.66|11643.66|0
1607616020000|2020-12-10 16:00:20|11646.28|11646.28|11647.98|11647.98|11647.98|11647.98|11646.11|11646.11|0
1607616030000|2020-12-10 16:00:30|11647.81|11647.81|11652.09|11652.09|11652.09|11652.09|11647.81|11647.81|0
1607616040000|2020-12-10 16:00:40|11652.22|11652.22|11655.02|11655.02|11655.02|11655.02|11652.22|11652.22|0
1607616050000|2020-12-10 16:00:50|11655.19|11655.19|11654.97|11654.97|11656.07|11656.07|11654.83|11654.83|0
1607616060000|2020-12-10 16:01:00|11654.89|11654.89|11653.06|11653.06|11655.3|11655.3|11652.24|11652.24|0
1607616070000|2020-12-10 16:01:10|11653.65|11653.65|11656.46|11656.46|11656.46|11656.46|11653.65|11653.65|0
1607616080000|2020-12-10 16:01:20|11656.6|11656.6|11658.15|11658.15|11658.15|11658.15|11656.6|11656.6|0
1607616090000|2020-12-10 16:01:30|11657.88|11657.88|11662.54|11662.54|11663.53|11663.53|11657.52|11657.52|0
1607616100000|2020-12-10 16:01:40|11662.71|11662.71|11666.01|11666.01|11666.01|11666.01|11662.71|11662.71|0
1607616110000|2020-12-10 16:01:50|11666.13|11666.13|11669.21|11669.21|11669.21|11669.21|11666.13|11666.13|0
1607616120000|2020-12-10 16:02:00|11669.51|11669.51|11670.48|11670.48|11670.48|11670.48|11669.51|11669.51|0
1607616130000|2020-12-10 16:02:10|11670.61|11670.61|11671.41|11671.41|11671.41|11671.41|11670.61|11670.61|0
1607616140000|2020-12-10 16:02:20|11671.75|11671.75|11672.58|11672.58|11672.78|11672.78|11671.28|11671.28|0
1607616150000|2020-12-10 16:02:30|11672.22|11672.22|11672.41|11672.41|11672.7|11672.7|11672.15|11672.15|0
1607616160000|2020-12-10 16:02:40|11672.55|11672.55|11670.45|11670.45|11672.81|11672.81|11670.45|11670.45|0
1607616170000|2020-12-10 16:02:50|11671.28|11671.28|11671.3|11671.3|11671.72|11671.72|11671.1|11671.1|0
1607616180000|2020-12-10 16:03:00|11671.45|11671.45|11671.2|11671.2|11672.73|11672.73|11671.09|11671.09|0
1607616190000|2020-12-10 16:03:10|11671.01|11671.01|11671.88|11671.88|11672.02|11672.02|11670.87|11670.87|0
1607616200000|2020-12-10 16:03:20|11671.71|11671.71|11672.23|11672.23|11672.36|11672.36|11671.41|11671.41|0
1607616210000|2020-12-10 16:03:30|11672.81|11672.81|11675.86|11675.86|11675.86|11675.86|11672.81|11672.81|0
1607616220000|2020-12-10 16:03:40|11676.2|11676.2|11676.41|11676.41|11677.33|11677.33|11676.2|11676.2|0
1607616230000|2020-12-10 16:03:50|11676.71|11676.71|11675.51|11675.51|11676.71|11676.71|11675.51|11675.51|0
1607616240000|2020-12-10 16:04:00|11675.45|11675.45|11675.23|11675.23|11676.05|11676.05|11675|11675|0
1607616250000|2020-12-10 16:04:10|11675.11|11675.11|11674.12|11674.12|11675.11|11675.11|11674.12|11674.12|0
1607616260000|2020-12-10 16:04:20|11673.92|11673.92|11672.98|11672.98|11674.02|11674.02|11672.98|11672.98|0
1607616270000|2020-12-10 16:04:30|11673.07|11673.07|11672.56|11672.56|11673.07|11673.07|11672.56|11672.56|0
1607616280000|2020-12-10 16:04:40|11672.68|11672.68|11672.51|11672.51|11672.75|11672.75|11672.51|11672.51|0
1607616290000|2020-12-10 16:04:50|11672.43|11672.43|11672.07|11672.07|11672.43|11672.43|11672.07|11672.07|0
1607616300000|2020-12-10 16:05:00|11672.21|11672.21|11671.32|11671.32|11672.81|11672.81|11671.32|11671.32|0
1607616310000|2020-12-10 16:05:10|11670.85|11670.85|11668.53|11668.53|11670.92|11670.92|11668.53|11668.53|0
1607616320000|2020-12-10 16:05:20|11668.67|11668.67|11667.11|11667.11|11668.68|11668.68|11667.11|11667.11|0
1607616330000|2020-12-10 16:05:30|11666.87|11666.87|11666.96|11666.96|11667|11667|11666.64|11666.64|0
1607616340000|2020-12-10 16:05:40|11666.73|11666.73|11667.43|11667.43|11667.87|11667.87|11666.73|11666.73|0
1607616350000|2020-12-10 16:05:50|11667.72|11667.72|11668.04|11668.04|11668.22|11668.22|11667.71|11667.71|0
1607616360000|2020-12-10 16:06:00|11667.91|11667.91|11665.53|11665.53|11667.91|11667.91|11665.53|11665.53|0
1607616370000|2020-12-10 16:06:10|11665.38|11665.38|11665.66|11665.66|11665.66|11665.66|11665.37|11665.37|0
1607616380000|2020-12-10 16:06:20|11665.89|11665.89|11665.89|11665.89|11666.08|11666.08|11665.89|11665.89|0
1607616390000|2020-12-10 16:06:30|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|0
1607616400000|2020-12-10 16:06:40|11666.17|11666.17|11666.08|11666.08|11666.37|11666.37|11666.08|11666.08|0
1607616410000|2020-12-10 16:06:50|11665.71|11665.71|11663.93|11663.93|11665.71|11665.71|11663.93|11663.93|0
1607616420000|2020-12-10 16:07:00|11664.32|11664.32|11665.55|11665.55|11666.18|11666.18|11664.32|11664.32|0
1607616430000|2020-12-10 16:07:10|11665.67|11665.67|11665.04|11665.04|11665.67|11665.67|11665.04|11665.04|0
1607616450000|2020-12-10 16:07:30|11665.18|11665.18|11665.35|11665.35|11665.35|11665.35|11665.01|11665.01|0
1607616460000|2020-12-10 16:07:40|11665.2|11665.2|11665.18|11665.18|11665.28|11665.28|11664.96|11664.96|0
1607616470000|2020-12-10 16:07:50|11665.37|11665.37|11665.57|11665.57|11665.76|11665.76|11665.03|11665.03|0
1607616480000|2020-12-10 16:08:00|11665.63|11665.63|11666.03|11666.03|11666.03|11666.03|11665.63|11665.63|0
1607616490000|2020-12-10 16:08:10|11666.46|11666.46|11668.35|11668.35|11668.35|11668.35|11666.46|11666.46|0
1607616500000|2020-12-10 16:08:20|11668.17|11668.17|11668.04|11668.04|11668.24|11668.24|11668.04|11668.04|0
1607616510000|2020-12-10 16:08:30|11667.95|11667.95|11668.14|11668.14|11668.32|11668.32|11667.94|11667.94|0
1607616520000|2020-12-10 16:08:40|11668.43|11668.43|11670.9|11670.9|11670.9|11670.9|11668.05|11668.05|0
1607616530000|2020-12-10 16:08:50|11671.28|11671.28|11672.9|11672.9|11673.09|11673.09|11671.28|11671.28|0
1607616540000|2020-12-10 16:09:00|11673.05|11673.05|11672.22|11672.22|11673.05|11673.05|11672.22|11672.22|0
1607616560000|2020-12-10 16:09:20|11672.32|11672.32|11671.09|11671.09|11672.32|11672.32|11671.09|11671.09|0
1607616570000|2020-12-10 16:09:30|11670.7|11670.7|11668.37|11668.37|11670.7|11670.7|11668.37|11668.37|0
1607616580000|2020-12-10 16:09:40|11668.75|11668.75|11669.02|11669.02|11669.14|11669.14|11668.75|11668.75|0
1607616590000|2020-12-10 16:09:50|11669.41|11669.41|11667.18|11667.18|11669.58|11669.58|11666.95|11666.95|0
1607616600000|2020-12-10 16:10:00|11667.11|11667.11|11667.29|11667.29|11667.29|11667.29|11667.06|11667.06|0
1607616610000|2020-12-10 16:10:10|11667.36|11667.36|11666.9|11666.9|11667.36|11667.36|11666.81|11666.81|0
1607616620000|2020-12-10 16:10:20|11667|11667|11668.48|11668.48|11668.48|11668.48|11667|11667|0
1607616630000|2020-12-10 16:10:30|11668.65|11668.65|11668.08|11668.08|11668.65|11668.65|11668.08|11668.08|0
1607616640000|2020-12-10 16:10:40|11667.8|11667.8|11665.79|11665.79|11667.8|11667.8|11665.79|11665.79|0
1607616650000|2020-12-10 16:10:50|11665.89|11665.89|11664.85|11664.85|11665.89|11665.89|11664.81|11664.81|0
1607616660000|2020-12-10 16:11:00|11664.49|11664.49|11663.64|11663.64|11664.49|11664.49|11663.64|11663.64|0
1607616670000|2020-12-10 16:11:10|11663.01|11663.01|11662.94|11662.94|11663.89|11663.89|11662.67|11662.67|0
1607616680000|2020-12-10 16:11:20|11663.06|11663.06|11663.34|11663.34|11663.53|11663.53|11662.99|11662.99|0
1607616690000|2020-12-10 16:11:30|11663.51|11663.51|11663.51|11663.51|11664.09|11664.09|11663.51|11663.51|0
1607616700000|2020-12-10 16:11:40|11663.89|11663.89|11663.54|11663.54|11663.89|11663.89|11663.51|11663.51|0
1607616710000|2020-12-10 16:11:50|11663.47|11663.47|11666.26|11666.26|11666.26|11666.26|11663.47|11663.47|0
1607616720000|2020-12-10 16:12:00|11668.73|11668.73|11669.93|11669.93|11669.93|11669.93|11668.73|11668.73|0
1607616730000|2020-12-10 16:12:10|11669.87|11669.87|11669.78|11669.78|11669.87|11669.87|11669.78|11669.78|0
1607616740000|2020-12-10 16:12:20|11670.12|11670.12|11669.14|11669.14|11670.16|11670.16|11669.14|11669.14|0
1607616750000|2020-12-10 16:12:30|11669.52|11669.52|11670.57|11670.57|11670.65|11670.65|11669.52|11669.52|0
1607616760000|2020-12-10 16:12:40|11670.86|11670.86|11670.47|11670.47|11671.36|11671.36|11670.47|11670.47|0
1607616770000|2020-12-10 16:12:50|11670.12|11670.12|11669.86|11669.86|11670.33|11670.33|11669.86|11669.86|0
1607616780000|2020-12-10 16:13:00|11670.12|11670.12|11670.16|11670.16|11670.16|11670.16|11669.92|11669.92|0
1607616790000|2020-12-10 16:13:10|11670.63|11670.63|11672.04|11672.04|11672.04|11672.04|11670.63|11670.63|0
1607616800000|2020-12-10 16:13:20|11673.68|11673.68|11675.04|11675.04|11675.04|11675.04|11673.56|11673.56|0
1607616810000|2020-12-10 16:13:30|11675.13|11675.13|11676.98|11676.98|11676.98|11676.98|11675.13|11675.13|0
1607616820000|2020-12-10 16:13:40|11677.09|11677.09|11679.18|11679.18|11679.18|11679.18|11677.09|11677.09|0
1607616830000|2020-12-10 16:13:50|11678.56|11678.56|11680.93|11680.93|11681.75|11681.75|11678.56|11678.56|0
1607616840000|2020-12-10 16:14:00|11681.03|11681.03|11682.27|11682.27|11682.46|11682.46|11680.73|11680.73|0
1607616850000|2020-12-10 16:14:10|11683.09|11683.09|11683.69|11683.69|11683.69|11683.69|11683.09|11683.09|0
1607616860000|2020-12-10 16:14:20|11683.96|11683.96|11684.36|11684.36|11684.48|11684.48|11683.96|11683.96|0
1607616870000|2020-12-10 16:14:30|11685.61|11685.61|11688|11688|11688|11688|11685.02|11685.02|0
1607616880000|2020-12-10 16:14:40|11688.62|11688.62|11689.81|11689.81|11690.11|11690.11|11688.35|11688.35|0
1607616890000|2020-12-10 16:14:50|11689.91|11689.91|11690.08|11690.08|11690.25|11690.25|11689.91|11689.91|0
1607616900000|2020-12-10 16:15:00|11690.25|11690.25|11691.04|11691.04|11691.43|11691.43|11689.91|11689.91|0
1607616910000|2020-12-10 16:15:10|11690.91|11690.91|11692.57|11692.57|11692.57|11692.57|11690.91|11690.91|0
1607616920000|2020-12-10 16:15:20|11692.68|11692.68|11691.7|11691.7|11693.07|11693.07|11691.7|11691.7|0
1607616930000|2020-12-10 16:15:30|11690.88|11690.88|11691.67|11691.67|11691.67|11691.67|11690.88|11690.88|0
1607616940000|2020-12-10 16:15:40|11691.5|11691.5|11691.46|11691.46|11691.74|11691.74|11691.46|11691.46|0
1607616950000|2020-12-10 16:15:50|11691.11|11691.11|11691.63|11691.63|11691.63|11691.63|11691.11|11691.11|0
1607616960000|2020-12-10 16:16:00|11691.54|11691.54|11691.81|11691.81|11691.91|11691.91|11691.54|11691.54|0
1607616970000|2020-12-10 16:16:10|11692.01|11692.01|11692.28|11692.28|11692.28|11692.28|11691.98|11691.98|0
1607616980000|2020-12-10 16:16:20|11692.15|11692.15|11691.97|11691.97|11692.15|11692.15|11691.85|11691.85|0
1607616990000|2020-12-10 16:16:30|11692.14|11692.14|11691.96|11691.96|11692.14|11692.14|11691.96|11691.96|0
1607617000000|2020-12-10 16:16:40|11692.13|11692.13|11691.93|11691.93|11692.55|11692.55|11691.93|11691.93|0
1607617010000|2020-12-10 16:16:50|11691.7|11691.7|11691.36|11691.36|11691.77|11691.77|11691.36|11691.36|0
1607617020000|2020-12-10 16:17:00|11691.13|11691.13|11690.25|11690.25|11691.3|11691.3|11690.25|11690.25|0
1607617030000|2020-12-10 16:17:10|11690.09|11690.09|11688.59|11688.59|11690.09|11690.09|11688.06|11688.06|0
1607617040000|2020-12-10 16:17:20|11688.69|11688.69|11686.87|11686.87|11688.69|11688.69|11686.22|11686.22|0
1607617050000|2020-12-10 16:17:30|11686.73|11686.73|11687.01|11687.01|11687.11|11687.11|11686.73|11686.73|0
1607617060000|2020-12-10 16:17:40|11686.74|11686.74|11686.27|11686.27|11686.74|11686.74|11686.27|11686.27|0
1607617070000|2020-12-10 16:17:50|11686.63|11686.63|11686.19|11686.19|11686.63|11686.63|11686.19|11686.19|0
1607617080000|2020-12-10 16:18:00|11685.99|11685.99|11685.29|11685.29|11685.99|11685.99|11684.73|11684.73|0
1607617090000|2020-12-10 16:18:10|11685.58|11685.58|11686.08|11686.08|11686.08|11686.08|11685.35|11685.35|0
1607617100000|2020-12-10 16:18:20|11685.96|11685.96|11690.8|11690.8|11690.8|11690.8|11685.68|11685.68|0
1607617110000|2020-12-10 16:18:30|11690.66|11690.66|11690.06|11690.06|11690.66|11690.66|11689.75|11689.75|0
1607617120000|2020-12-10 16:18:40|11690.18|11690.18|11689.2|11689.2|11690.18|11690.18|11689.2|11689.2|0
1607617130000|2020-12-10 16:18:50|11688.9|11688.9|11686.87|11686.87|11688.9|11688.9|11686.73|11686.73|0
1607617140000|2020-12-10 16:19:00|11686.75|11686.75|11689.27|11689.27|11689.27|11689.27|11686.75|11686.75|0
1607617150000|2020-12-10 16:19:10|11689.4|11689.4|11690.44|11690.44|11690.44|11690.44|11689.4|11689.4|0
1607617160000|2020-12-10 16:19:20|11690.32|11690.32|11690.37|11690.37|11690.6|11690.6|11690.26|11690.26|0
1607617170000|2020-12-10 16:19:30|11690.47|11690.47|11689.97|11689.97|11690.74|11690.74|11689.97|11689.97|0
1607617180000|2020-12-10 16:19:40|11690.55|11690.55|11689.86|11689.86|11690.78|11690.78|11689.86|11689.86|0
1607617190000|2020-12-10 16:19:50|11689.48|11689.48|11688.53|11688.53|11689.96|11689.96|11688.53|11688.53|0
1607617200000|2020-12-10 16:20:00|11690.25|11690.25|11688.38|11688.38|11690.25|11690.25|11688.2|11688.2|0
1607617210000|2020-12-10 16:20:10|11688.65|11688.65|11689.97|11689.97|11690.35|11690.35|11688.65|11688.65|0
1607617220000|2020-12-10 16:20:20|11690.56|11690.56|11690.46|11690.46|11691.3|11691.3|11690.46|11690.46|0
1607617230000|2020-12-10 16:20:30|11689.64|11689.64|11687.99|11687.99|11689.88|11689.88|11687.44|11687.44|0
1607617240000|2020-12-10 16:20:40|11687.63|11687.63|11686.67|11686.67|11687.73|11687.73|11686.67|11686.67|0
1607617250000|2020-12-10 16:20:50|11686.57|11686.57|11686.51|11686.51|11686.57|11686.57|11686.44|11686.44|0
1607617260000|2020-12-10 16:21:00|11686.58|11686.58|11685.89|11685.89|11687.01|11687.01|11685.42|11685.42|0
1607617270000|2020-12-10 16:21:10|11686.04|11686.04|11687.22|11687.22|11687.46|11687.46|11685.94|11685.94|0
1607617280000|2020-12-10 16:21:20|11687.02|11687.02|11685.85|11685.85|11687.02|11687.02|11685.85|11685.85|0
1607617290000|2020-12-10 16:21:30|11685.65|11685.65|11685.31|11685.31|11685.65|11685.65|11685.31|11685.31|0
1607617300000|2020-12-10 16:21:40|11685.08|11685.08|11683.95|11683.95|11685.08|11685.08|11683.95|11683.95|0
1607617310000|2020-12-10 16:21:50|11683.59|11683.59|11682.58|11682.58|11683.59|11683.59|11682.58|11682.58|0
1607617320000|2020-12-10 16:22:00|11682.35|11682.35|11683.02|11683.02|11683.02|11683.02|11681.6|11681.6|0
1607617330000|2020-12-10 16:22:10|11683.36|11683.36|11683|11683|11683.76|11683.76|11682.39|11682.39|0
1607617340000|2020-12-10 16:22:20|11683.39|11683.39|11683.12|11683.12|11683.39|11683.39|11682.93|11682.93|0
1607617350000|2020-12-10 16:22:30|11683.02|11683.02|11683.1|11683.1|11683.37|11683.37|11683.02|11683.02|0
1607617360000|2020-12-10 16:22:40|11683.44|11683.44|11684.08|11684.08|11684.25|11684.25|11683.44|11683.44|0
1607617370000|2020-12-10 16:22:50|11683.69|11683.69|11683.26|11683.26|11683.69|11683.69|11682.92|11682.92|0
1607617380000|2020-12-10 16:23:00|11683.33|11683.33|11683.78|11683.78|11683.78|11683.78|11682.64|11682.64|0
1607617390000|2020-12-10 16:23:10|11683.71|11683.71|11683.92|11683.92|11684.21|11684.21|11683.33|11683.33|0
1607617400000|2020-12-10 16:23:20|11683.75|11683.75|11683.78|11683.78|11684.3|11684.3|11683.75|11683.75|0
1607617410000|2020-12-10 16:23:30|11683.64|11683.64|11684.9|11684.9|11684.9|11684.9|11683.64|11683.64|0
1607617420000|2020-12-10 16:23:40|11684.7|11684.7|11685.15|11685.15|11685.15|11685.15|11684.7|11684.7|0
1607617430000|2020-12-10 16:23:50|11685.24|11685.24|11684.67|11684.67|11685.37|11685.37|11684.67|11684.67|0
1607617440000|2020-12-10 16:24:00|11684.41|11684.41|11684.77|11684.77|11684.77|11684.77|11684.41|11684.41|0
1607617450000|2020-12-10 16:24:10|11684.6|11684.6|11685.49|11685.49|11685.72|11685.72|11684.08|11684.08|0
1607617460000|2020-12-10 16:24:20|11685.62|11685.62|11685.07|11685.07|11685.62|11685.62|11684.85|11684.85|0
1607617470000|2020-12-10 16:24:30|11685.7|11685.7|11688.4|11688.4|11689.02|11689.02|11685.7|11685.7|0
1607617480000|2020-12-10 16:24:40|11688.47|11688.47|11686.77|11686.77|11688.47|11688.47|11686.77|11686.77|0
1607617490000|2020-12-10 16:24:50|11687.59|11687.59|11685.97|11685.97|11687.82|11687.82|11685.97|11685.97|0
1607617500000|2020-12-10 16:25:00|11685.85|11685.85|11685.85|11685.85|11685.85|11685.85|11684.77|11684.77|0
1607617510000|2020-12-10 16:25:10|11686.09|11686.09|11683.96|11683.96|11686.09|11686.09|11683.94|11683.94|0
1607617520000|2020-12-10 16:25:20|11683.84|11683.84|11686.96|11686.96|11686.96|11686.96|11683.37|11683.37|0
1607617530000|2020-12-10 16:25:30|11686.84|11686.84|11686.38|11686.38|11687.46|11687.46|11686.38|11686.38|0
1607617540000|2020-12-10 16:25:40|11686.31|11686.31|11687.6|11687.6|11687.6|11687.6|11686.12|11686.12|0
1607617550000|2020-12-10 16:25:50|11687.45|11687.45|11686.51|11686.51|11687.45|11687.45|11686.51|11686.51|0
1607617560000|2020-12-10 16:26:00|11686.32|11686.32|11686.07|11686.07|11686.32|11686.32|11685.42|11685.42|0
1607617570000|2020-12-10 16:26:10|11685.95|11685.95|11686|11686|11686|11686|11685.72|11685.72|0
1607617580000|2020-12-10 16:26:20|11686.11|11686.11|11688.68|11688.68|11688.68|11688.68|11686.11|11686.11|0
1607617590000|2020-12-10 16:26:30|11688.39|11688.39|11688.15|11688.15|11688.39|11688.39|11688.15|11688.15|0
1607617600000|2020-12-10 16:26:40|11687.33|11687.33|11687.29|11687.29|11687.33|11687.33|11687.06|11687.06|0
1607617610000|2020-12-10 16:26:50|11687.36|11687.36|11686.67|11686.67|11687.36|11687.36|11686.67|11686.67|0
1607617620000|2020-12-10 16:27:00|11686.31|11686.31|11685.41|11685.41|11686.31|11686.31|11684.2|11684.2|0
1607617630000|2020-12-10 16:27:10|11684.78|11684.78|11684.49|11684.49|11684.78|11684.78|11684.49|11684.49|0
1607617640000|2020-12-10 16:27:20|11684.2|11684.2|11683.93|11683.93|11684.2|11684.2|11683.34|11683.34|0
1607617650000|2020-12-10 16:27:30|11683.76|11683.76|11683.69|11683.69|11684.14|11684.14|11683.69|11683.69|0
1607617660000|2020-12-10 16:27:40|11683.79|11683.79|11682.22|11682.22|11683.79|11683.79|11682.22|11682.22|0
1607617670000|2020-12-10 16:27:50|11681.4|11681.4|11680.41|11680.41|11681.4|11681.4|11680.4|11680.4|0
1607617680000|2020-12-10 16:28:00|11680.35|11680.35|11677.94|11677.94|11680.35|11680.35|11677.94|11677.94|0
1607617690000|2020-12-10 16:28:10|11677.68|11677.68|11679.47|11679.47|11679.47|11679.47|11677.68|11677.68|0
1607617700000|2020-12-10 16:28:20|11679.94|11679.94|11679.19|11679.19|11680.45|11680.45|11679.18|11679.18|0
1607617710000|2020-12-10 16:28:30|11679.06|11679.06|11679.52|11679.52|11679.75|11679.75|11678.91|11678.91|0
1607617720000|2020-12-10 16:28:40|11679.35|11679.35|11677.19|11677.19|11679.35|11679.35|11677.19|11677.19|0
1607617730000|2020-12-10 16:28:50|11676.9|11676.9|11678.09|11678.09|11678.09|11678.09|11676.9|11676.9|0
1607617740000|2020-12-10 16:29:00|11677.94|11677.94|11678.59|11678.59|11679.16|11679.16|11677.94|11677.94|0
1607617750000|2020-12-10 16:29:10|11678.22|11678.22|11677.61|11677.61|11678.32|11678.32|11677.61|11677.61|0
1607617760000|2020-12-10 16:29:20|11677.55|11677.55|11675.28|11675.28|11677.55|11677.55|11675.28|11675.28|0
1607617770000|2020-12-10 16:29:30|11675.02|11675.02|11673.14|11673.14|11675.44|11675.44|11673.08|11673.08|0
1607617780000|2020-12-10 16:29:40|11673.07|11673.07|11674.99|11674.99|11676.26|11676.26|11673.07|11673.07|0
1607617790000|2020-12-10 16:29:50|11674.73|11674.73|11667.52|11667.52|11676.09|11676.09|11667.52|11667.52|0
1607674500000|2020-12-11 08:15:00|11626.67|11626.67|11627.23|11627.23|11627.23|11627.23|11625.65|11625.65|0
1607674510000|2020-12-11 08:15:10|11627.12|11627.12|11628.29|11628.29|11628.29|11628.29|11627.12|11627.12|0
1607674520000|2020-12-11 08:15:20|11628.46|11628.46|11628.63|11628.63|11628.63|11628.63|11628.46|11628.46|0
1607674530000|2020-12-11 08:15:30|11628.29|11628.29|11627.42|11627.42|11628.29|11628.29|11627.42|11627.42|0
1607674540000|2020-12-11 08:15:40|11628.25|11628.25|11628.25|11628.25|11628.25|11628.25|11628.25|11628.25|0
1607674550000|2020-12-11 08:15:50|11628.15|11628.15|11631.27|11631.27|11632.09|11632.09|11628.15|11628.15|0
1607674560000|2020-12-11 08:16:00|11631.78|11631.78|11631.02|11631.02|11631.78|11631.78|11631.02|11631.02|0
1607674570000|2020-12-11 08:16:10|11630.88|11630.88|11630.01|11630.01|11630.88|11630.88|11630.01|11630.01|0
1607674580000|2020-12-11 08:16:20|11629.77|11629.77|11629.35|11629.35|11630.4|11630.4|11628.69|11628.69|0
1607674590000|2020-12-11 08:16:30|11629.64|11629.64|11630.46|11630.46|11630.46|11630.46|11629.64|11629.64|0
1607674600000|2020-12-11 08:16:40|11631.89|11631.89|11636.01|11636.01|11636.01|11636.01|11631.89|11631.89|0
1607674610000|2020-12-11 08:16:50|11638.98|11638.98|11634.37|11634.37|11639.27|11639.27|11634.21|11634.21|0
1607674620000|2020-12-11 08:17:00|11634.01|11634.01|11636.22|11636.22|11636.22|11636.22|11634.01|11634.01|0
1607674630000|2020-12-11 08:17:10|11635.54|11635.54|11640.21|11640.21|11640.21|11640.21|11634.29|11634.29|0
1607674640000|2020-12-11 08:17:20|11640.02|11640.02|11647.69|11647.69|11647.69|11647.69|11640.02|11640.02|0
1607674650000|2020-12-11 08:17:30|11647.81|11647.81|11648.64|11648.64|11648.81|11648.81|11647.81|11647.81|0
1607674660000|2020-12-11 08:17:40|11649.66|11649.66|11649.72|11649.72|11650.1|11650.1|11649.28|11649.28|0
1607674670000|2020-12-11 08:17:50|11649.36|11649.36|11652.19|11652.19|11652.19|11652.19|11649.36|11649.36|0
1607674680000|2020-12-11 08:18:00|11652.36|11652.36|11653.99|11653.99|11653.99|11653.99|11652.35|11652.35|0
1607674690000|2020-12-11 08:18:10|11653.77|11653.77|11653.83|11653.83|11654.3|11654.3|11653.48|11653.48|0
1607674700000|2020-12-11 08:18:20|11652.81|11652.81|11654.45|11654.45|11654.45|11654.45|11652.81|11652.81|0
1607674710000|2020-12-11 08:18:30|11653.83|11653.83|11654.77|11654.77|11655.48|11655.48|11653.83|11653.83|0
1607674720000|2020-12-11 08:18:40|11654.24|11654.24|11657.54|11657.54|11657.54|11657.54|11654.24|11654.24|0
1607674730000|2020-12-11 08:18:50|11657.17|11657.17|11657.55|11657.55|11657.55|11657.55|11657.17|11657.17|0
1607674740000|2020-12-11 08:19:00|11658.31|11658.31|11659.13|11659.13|11659.13|11659.13|11658.31|11658.31|0
1607674750000|2020-12-11 08:19:10|11658.93|11658.93|11658.27|11658.27|11659.87|11659.87|11658.15|11658.15|0
1607674760000|2020-12-11 08:19:20|11658.1|11658.1|11655.73|11655.73|11658.1|11658.1|11655.48|11655.48|0
1607674770000|2020-12-11 08:19:30|11655.67|11655.67|11656.69|11656.69|11656.69|11656.69|11655.38|11655.38|0
1607674780000|2020-12-11 08:19:40|11655.5|11655.5|11655.61|11655.61|11656.48|11656.48|11654.01|11654.01|0
1607674790000|2020-12-11 08:19:50|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|0
1607674800000|2020-12-11 08:20:00|11656.96|11656.96|11655.41|11655.41|11656.96|11656.96|11655.07|11655.07|0
1607674810000|2020-12-11 08:20:10|11656.24|11656.24|11656.15|11656.15|11656.44|11656.44|11656.15|11656.15|0
1607674820000|2020-12-11 08:20:20|11655.21|11655.21|11653.48|11653.48|11655.21|11655.21|11653.44|11653.44|0
1607674830000|2020-12-11 08:20:30|11653.12|11653.12|11656.75|11656.75|11656.75|11656.75|11653.12|11653.12|0
1607674840000|2020-12-11 08:20:40|11657.33|11657.33|11658.89|11658.89|11659.03|11659.03|11657.04|11657.04|0
1607674850000|2020-12-11 08:20:50|11659.71|11659.71|11660|11660|11660|11660|11659.71|11659.71|0
1607674860000|2020-12-11 08:21:00|11659.88|11659.88|11659.55|11659.55|11660.17|11660.17|11658.46|11658.46|0
1607674870000|2020-12-11 08:21:10|11660.02|11660.02|11662.92|11662.92|11662.92|11662.92|11660.02|11660.02|0
1607674880000|2020-12-11 08:21:20|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|0
1607674890000|2020-12-11 08:21:30|11663.91|11663.91|11663.57|11663.57|11665.1|11665.1|11663.45|11663.45|0
1607674900000|2020-12-11 08:21:40|11663.94|11663.94|11664.11|11664.11|11664.4|11664.4|11663.94|11663.94|0
1607674910000|2020-12-11 08:21:50|11663.1|11663.1|11662.34|11662.34|11663.1|11663.1|11662.34|11662.34|0
1607674920000|2020-12-11 08:22:00|11661.58|11661.58|11660.72|11660.72|11661.58|11661.58|11660.72|11660.72|0
1607674930000|2020-12-11 08:22:10|11660.48|11660.48|11659.16|11659.16|11660.48|11660.48|11659.16|11659.16|0
1607674940000|2020-12-11 08:22:20|11659.6|11659.6|11658.87|11658.87|11659.75|11659.75|11658.87|11658.87|0
1607674950000|2020-12-11 08:22:30|11659.16|11659.16|11659.16|11659.16|11659.16|11659.16|11659.16|11659.16|0
1607674960000|2020-12-11 08:22:40|11658.87|11658.87|11658.52|11658.52|11658.87|11658.87|11658.52|11658.52|0
1607674970000|2020-12-11 08:22:50|11658.06|11658.06|11656.54|11656.54|11658.5|11658.5|11656.47|11656.47|0
1607674980000|2020-12-11 08:23:00|11656.25|11656.25|11655.92|11655.92|11656.85|11656.85|11655.92|11655.92|0
1607674990000|2020-12-11 08:23:10|11655.63|11655.63|11655.85|11655.85|11656.14|11656.14|11655.46|11655.46|0
1607675000000|2020-12-11 08:23:20|11655.56|11655.56|11658.64|11658.64|11658.64|11658.64|11655.15|11655.15|0
1607675010000|2020-12-11 08:23:30|11657|11657|11657.12|11657.12|11657.12|11657.12|11656.54|11656.54|0
1607675020000|2020-12-11 08:23:40|11658.36|11658.36|11659.35|11659.35|11659.83|11659.83|11658.36|11658.36|0
1607675030000|2020-12-11 08:23:50|11659.2|11659.2|11658.38|11658.38|11659.2|11659.2|11658.38|11658.38|0
1607675040000|2020-12-11 08:24:00|11660.85|11660.85|11661.05|11661.05|11661.19|11661.19|11660.78|11660.78|0
1607675050000|2020-12-11 08:24:10|11661.52|11661.52|11660.34|11660.34|11661.52|11661.52|11660.34|11660.34|0
1607675060000|2020-12-11 08:24:20|11660.96|11660.96|11661.96|11661.96|11661.96|11661.96|11660.96|11660.96|0
1607675070000|2020-12-11 08:24:30|11662.13|11662.13|11660.37|11660.37|11662.13|11662.13|11660.37|11660.37|0
1607675080000|2020-12-11 08:24:40|11659.79|11659.79|11654.33|11654.33|11660.08|11660.08|11654.33|11654.33|0
1607675090000|2020-12-11 08:24:50|11654.16|11654.16|11651.17|11651.17|11654.16|11654.16|11651.17|11651.17|0
1607675100000|2020-12-11 08:25:00|11648.7|11648.7|11648.34|11648.34|11649.27|11649.27|11647.63|11647.63|0
1607675110000|2020-12-11 08:25:10|11648.45|11648.45|11648.64|11648.64|11648.64|11648.64|11648.45|11648.45|0
1607675120000|2020-12-11 08:25:20|11648.79|11648.79|11648.5|11648.5|11648.79|11648.79|11648.5|11648.5|0
1607675130000|2020-12-11 08:25:30|11648.21|11648.21|11647.19|11647.19|11648.44|11648.44|11647.19|11647.19|0
1607675140000|2020-12-11 08:25:40|11647.56|11647.56|11643.76|11643.76|11647.56|11647.56|11643.76|11643.76|0
1607675150000|2020-12-11 08:25:50|11643.47|11643.47|11640.51|11640.51|11643.47|11643.47|11640.17|11640.17|0
1607675160000|2020-12-11 08:26:00|11641.32|11641.32|11636.56|11636.56|11641.6|11641.6|11636.56|11636.56|0
1607675170000|2020-12-11 08:26:10|11636.49|11636.49|11636.49|11636.49|11636.49|11636.49|11636.49|11636.49|0
1607675180000|2020-12-11 08:26:20|11637.36|11637.36|11637.27|11637.27|11638.09|11638.09|11636.44|11636.44|0
1607675190000|2020-12-11 08:26:30|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|0
1607675200000|2020-12-11 08:26:40|11637.45|11637.45|11642.33|11642.33|11642.33|11642.33|11636.94|11636.94|0
1607675210000|2020-12-11 08:26:50|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|0
1607675220000|2020-12-11 08:27:00|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|0
1607675230000|2020-12-11 08:27:10|11642.53|11642.53|11642.6|11642.6|11642.6|11642.6|11642.53|11642.53|0
1607675250000|2020-12-11 08:27:30|11644.24|11644.24|11642.57|11642.57|11644.24|11644.24|11642.57|11642.57|0
1607675260000|2020-12-11 08:27:40|11641.75|11641.75|11641.86|11641.86|11641.86|11641.86|11641.63|11641.63|0
1607675270000|2020-12-11 08:27:50|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|0
1607675280000|2020-12-11 08:28:00|11641.36|11641.36|11643.3|11643.3|11643.3|11643.3|11641.36|11641.36|0
1607675310000|2020-12-11 08:28:30|11643.43|11643.43|11642.66|11642.66|11643.43|11643.43|11642.66|11642.66|0
1607675320000|2020-12-11 08:28:40|11643.28|11643.28|11643.9|11643.9|11643.9|11643.9|11643.28|11643.28|0
1607675330000|2020-12-11 08:28:50|11643.28|11643.28|11643.79|11643.79|11643.79|11643.79|11643.28|11643.28|0
1607675340000|2020-12-11 08:29:00|11644.02|11644.02|11643.63|11643.63|11644.02|11644.02|11643.4|11643.4|0
1607675350000|2020-12-11 08:29:10|11644.31|11644.31|11643.44|11643.44|11644.31|11644.31|11643.44|11643.44|0
1607675370000|2020-12-11 08:29:30|11643.61|11643.61|11644.73|11644.73|11647.75|11647.75|11643.61|11643.61|0
1607675380000|2020-12-11 08:29:40|11645.25|11645.25|11644.38|11644.38|11645.25|11645.25|11644.38|11644.38|0
1607675390000|2020-12-11 08:29:50|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|0
1607675400000|2020-12-11 08:30:00|11646.24|11646.24|11645.98|11645.98|11646.44|11646.44|11645.93|11645.93|0
1607675410000|2020-12-11 08:30:10|11645.69|11645.69|11645.99|11645.99|11645.99|11645.99|11645.25|11645.25|0
1607675420000|2020-12-11 08:30:20|11645.84|11645.84|11641.8|11641.8|11645.84|11645.84|11641.8|11641.8|0
1607675430000|2020-12-11 08:30:30|11641.94|11641.94|11642.63|11642.63|11642.63|11642.63|11641.23|11641.23|0
1607675440000|2020-12-11 08:30:40|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|11642.34|0
1607675450000|2020-12-11 08:30:50|11642.81|11642.81|11642.46|11642.46|11643.92|11643.92|11641.83|11641.83|0
1607675460000|2020-12-11 08:31:00|11642.12|11642.12|11641.95|11641.95|11642.46|11642.46|11641.95|11641.95|0
1607675470000|2020-12-11 08:31:10|11641.75|11641.75|11639.7|11639.7|11641.75|11641.75|11639.7|11639.7|0
1607675480000|2020-12-11 08:31:20|11638.99|11638.99|11635.47|11635.47|11638.99|11638.99|11635.47|11635.47|0
1607675500000|2020-12-11 08:31:40|11634.96|11634.96|11636.5|11636.5|11636.5|11636.5|11634.96|11634.96|0
1607675510000|2020-12-11 08:31:50|11636.79|11636.79|11636.79|11636.79|11636.79|11636.79|11636.79|11636.79|0
1607675520000|2020-12-11 08:32:00|11636.66|11636.66|11636.12|11636.12|11636.66|11636.66|11636.12|11636.12|0
1607675540000|2020-12-11 08:32:20|11634.95|11634.95|11632.95|11632.95|11634.95|11634.95|11632.95|11632.95|0
1607675550000|2020-12-11 08:32:30|11632.85|11632.85|11632.85|11632.85|11632.85|11632.85|11632.85|11632.85|0
1607675560000|2020-12-11 08:32:40|11632.57|11632.57|11631.75|11631.75|11632.57|11632.57|11631.75|11631.75|0
1607675570000|2020-12-11 08:32:50|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|0
1607675580000|2020-12-11 08:33:00|11631.19|11631.19|11630.66|11630.66|11631.48|11631.48|11630.66|11630.66|0
1607675600000|2020-12-11 08:33:20|11630.49|11630.49|11629.83|11629.83|11630.69|11630.69|11629.83|11629.83|0
1607675610000|2020-12-11 08:33:30|11629.66|11629.66|11629.02|11629.02|11629.66|11629.66|11629.02|11629.02|0
1607675620000|2020-12-11 08:33:40|11628.83|11628.83|11629.87|11629.87|11629.87|11629.87|11628.83|11628.83|0
1607675630000|2020-12-11 08:33:50|11630.04|11630.04|11627.27|11627.27|11630.04|11630.04|11626.75|11626.75|0
1607675640000|2020-12-11 08:34:00|11625.6|11625.6|11622.5|11622.5|11625.6|11625.6|11622.5|11622.5|0
1607675650000|2020-12-11 08:34:10|11622.67|11622.67|11624.09|11624.09|11624.09|11624.09|11622.67|11622.67|0
1607675660000|2020-12-11 08:34:20|11622.44|11622.44|11619.47|11619.47|11622.44|11622.44|11618.46|11618.46|0
1607675670000|2020-12-11 08:34:30|11619.23|11619.23|11618.61|11618.61|11619.23|11619.23|11618.61|11618.61|0
1607675680000|2020-12-11 08:34:40|11616.96|11616.96|11613.67|11613.67|11616.96|11616.96|11613.67|11613.67|0
1607675690000|2020-12-11 08:34:50|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|11612.02|0
1607675700000|2020-12-11 08:35:00|11612.26|11612.26|11612.94|11612.94|11614.12|11614.12|11612.26|11612.26|0
1607675710000|2020-12-11 08:35:10|11613.76|11613.76|11613.56|11613.56|11614.05|11614.05|11613.56|11613.56|0
1607675730000|2020-12-11 08:35:30|11613.75|11613.75|11613.28|11613.28|11613.75|11613.75|11613.28|11613.28|0
1607675740000|2020-12-11 08:35:40|11613.65|11613.65|11612.01|11612.01|11613.65|11613.65|11612.01|11612.01|0
1607675750000|2020-12-11 08:35:50|11611.18|11611.18|11610.59|11610.59|11611.18|11611.18|11610.25|11610.25|0
1607675760000|2020-12-11 08:36:00|11610.68|11610.68|11611.25|11611.25|11611.36|11611.36|11610.68|11610.68|0
1607675770000|2020-12-11 08:36:10|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|11611.76|0
1607675780000|2020-12-11 08:36:20|11610.11|11610.11|11610.45|11610.45|11610.45|11610.45|11610.11|11610.11|0
1607675800000|2020-12-11 08:36:40|11610.11|11610.11|11611.46|11611.46|11611.46|11611.46|11610.11|11610.11|0
1607675810000|2020-12-11 08:36:50|11611.6|11611.6|11612.37|11612.37|11612.37|11612.37|11611.6|11611.6|0
1607675820000|2020-12-11 08:37:00|11610.72|11610.72|11611.44|11611.44|11611.44|11611.44|11610.72|11610.72|0
1607675830000|2020-12-11 08:37:10|11611.58|11611.58|11612.24|11612.24|11612.24|11612.24|11611.58|11611.58|0
1607675840000|2020-12-11 08:37:20|11612.48|11612.48|11612.95|11612.95|11612.95|11612.95|11612.48|11612.48|0
1607675860000|2020-12-11 08:37:40|11612.61|11612.61|11612.61|11612.61|11612.61|11612.61|11612.61|11612.61|0
1607675870000|2020-12-11 08:37:50|11612.85|11612.85|11613.66|11613.66|11613.66|11613.66|11612.85|11612.85|0
1607675880000|2020-12-11 08:38:00|11613.49|11613.49|11607.92|11607.92|11613.83|11613.83|11607.3|11607.3|0
1607675890000|2020-12-11 08:38:10|11607.76|11607.76|11605.65|11605.65|11607.83|11607.83|11605.65|11605.65|0
1607675900000|2020-12-11 08:38:20|11605.06|11605.06|11604.17|11604.17|11605.69|11605.69|11602.52|11602.52|0
1607675910000|2020-12-11 08:38:30|11604|11604|11604.47|11604.47|11604.47|11604.47|11604|11604|0
1607675920000|2020-12-11 08:38:40|11604.98|11604.98|11604.12|11604.12|11604.98|11604.98|11604.12|11604.12|0
1607675930000|2020-12-11 08:38:50|11604.39|11604.39|11604.26|11604.26|11604.73|11604.73|11604.03|11604.03|0
1607675940000|2020-12-11 08:39:00|11604.73|11604.73|11602.59|11602.59|11604.73|11604.73|11602.59|11602.59|0
1607675950000|2020-12-11 08:39:10|11602.31|11602.31|11602.55|11602.55|11602.55|11602.55|11602.21|11602.21|0
1607675960000|2020-12-11 08:39:20|11602.21|11602.21|11596.77|11596.77|11602.21|11602.21|11596.77|11596.77|0
1607675970000|2020-12-11 08:39:30|11596.65|11596.65|11596.55|11596.55|11596.78|11596.78|11596.55|11596.55|0
1607675980000|2020-12-11 08:39:40|11596.41|11596.41|11593.91|11593.91|11596.41|11596.41|11593.91|11593.91|0
1607675990000|2020-12-11 08:39:50|11593.74|11593.74|11594.94|11594.94|11596.34|11596.34|11593.74|11593.74|0
1607676000000|2020-12-11 08:40:00|11595.11|11595.11|11594.66|11594.66|11595.11|11595.11|11594.32|11594.32|0
1607676010000|2020-12-11 08:40:10|11594.73|11594.73|11594.15|11594.15|11594.73|11594.73|11594.15|11594.15|0
1607676020000|2020-12-11 08:40:20|11594.32|11594.32|11592.36|11592.36|11594.32|11594.32|11592.26|11592.26|0
1607676030000|2020-12-11 08:40:30|11592.59|11592.59|11592.16|11592.16|11592.59|11592.59|11592.12|11592.12|0
1607676040000|2020-12-11 08:40:40|11591.67|11591.67|11593.06|11593.06|11593.06|11593.06|11591.66|11591.66|0
1607676050000|2020-12-11 08:40:50|11592.72|11592.72|11593.24|11593.24|11593.35|11593.35|11592.33|11592.33|0
1607676060000|2020-12-11 08:41:00|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|11593.41|0
1607676070000|2020-12-11 08:41:10|11593.78|11593.78|11593.95|11593.95|11593.95|11593.95|11593.78|11593.78|0
1607676080000|2020-12-11 08:41:20|11593.66|11593.66|11593.41|11593.41|11593.99|11593.99|11593.41|11593.41|0
1607676090000|2020-12-11 08:41:30|11592.95|11592.95|11592.1|11592.1|11592.95|11592.95|11592.1|11592.1|0
1607676100000|2020-12-11 08:41:40|11587.16|11587.16|11588.8|11588.8|11589.63|11589.63|11587.16|11587.16|0
1607676110000|2020-12-11 08:41:50|11587.79|11587.79|11588.61|11588.61|11588.61|11588.61|11586.14|11586.14|0
1607676120000|2020-12-11 08:42:00|11588.67|11588.67|11589.1|11589.1|11589.1|11589.1|11586.53|11586.53|0
1607676130000|2020-12-11 08:42:10|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|11588.42|0
1607676140000|2020-12-11 08:42:20|11588.08|11588.08|11588.08|11588.08|11588.23|11588.23|11588.08|11588.08|0
1607676150000|2020-12-11 08:42:30|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|0
1607676160000|2020-12-11 08:42:40|11587.87|11587.87|11589.51|11589.51|11589.51|11589.51|11587.87|11587.87|0
1607676170000|2020-12-11 08:42:50|11590.22|11590.22|11590.22|11590.22|11590.22|11590.22|11590.22|11590.22|0
1607676180000|2020-12-11 08:43:00|11590.15|11590.15|11590.15|11590.15|11590.15|11590.15|11590.15|11590.15|0
1607676190000|2020-12-11 08:43:10|11590.05|11590.05|11591.38|11591.38|11591.79|11591.79|11590.05|11590.05|0
1607676210000|2020-12-11 08:43:30|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|0
1607676220000|2020-12-11 08:43:40|11591.85|11591.85|11591.74|11591.74|11591.85|11591.85|11591.74|11591.74|0
1607676230000|2020-12-11 08:43:50|11591.57|11591.57|11593.22|11593.22|11593.22|11593.22|11591.57|11591.57|0
1607676240000|2020-12-11 08:44:00|11593.37|11593.37|11594.55|11594.55|11594.55|11594.55|11593.37|11593.37|0
1607676250000|2020-12-11 08:44:10|11594.68|11594.68|11594.59|11594.59|11594.88|11594.88|11594.59|11594.59|0
1607676260000|2020-12-11 08:44:20|11594.12|11594.12|11593.95|11593.95|11594.12|11594.12|11593.95|11593.95|0
1607676270000|2020-12-11 08:44:30|11594.18|11594.18|11595.46|11595.46|11596.28|11596.28|11594.18|11594.18|0
1607676280000|2020-12-11 08:44:40|11595.58|11595.58|11595.63|11595.63|11595.63|11595.63|11595.22|11595.22|0
1607676290000|2020-12-11 08:44:50|11596.36|11596.36|11596.23|11596.23|11596.7|11596.7|11596.23|11596.23|0
1607676300000|2020-12-11 08:45:00|11598.7|11598.7|11599.31|11599.31|11600.11|11600.11|11598.7|11598.7|0
1607676310000|2020-12-11 08:45:10|11599.45|11599.45|11597.66|11597.66|11599.45|11599.45|11597.66|11597.66|0
1607676320000|2020-12-11 08:45:20|11597.37|11597.37|11595.73|11595.73|11597.37|11597.37|11595.73|11595.73|0
1607676330000|2020-12-11 08:45:30|11596.56|11596.56|11596.44|11596.44|11596.56|11596.56|11596.44|11596.44|0
1607676340000|2020-12-11 08:45:40|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|0
1607676350000|2020-12-11 08:45:50|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|11597.43|0
1607676360000|2020-12-11 08:46:00|11597.58|11597.58|11597.23|11597.23|11597.58|11597.58|11596.75|11596.75|0
1607676370000|2020-12-11 08:46:10|11597.78|11597.78|11594.75|11594.75|11597.89|11597.89|11594.37|11594.37|0
1607676380000|2020-12-11 08:46:20|11593.92|11593.92|11593.8|11593.8|11593.92|11593.92|11592.98|11592.98|0
1607676390000|2020-12-11 08:46:30|11594.39|11594.39|11595.82|11595.82|11595.82|11595.82|11594.39|11594.39|0
1607676400000|2020-12-11 08:46:40|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|0
1607676410000|2020-12-11 08:46:50|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|0
1607676420000|2020-12-11 08:47:00|11594.64|11594.64|11594.02|11594.02|11594.64|11594.64|11594.02|11594.02|0
1607676430000|2020-12-11 08:47:10|11593.78|11593.78|11593.54|11593.54|11593.78|11593.78|11593.54|11593.54|0
1607676440000|2020-12-11 08:47:20|11592.96|11592.96|11592.05|11592.05|11592.96|11592.96|11592.05|11592.05|0
1607676450000|2020-12-11 08:47:30|11591.76|11591.76|11591.02|11591.02|11591.76|11591.76|11590.2|11590.2|0
1607676460000|2020-12-11 08:47:40|11590.63|11590.63|11590.78|11590.78|11590.78|11590.78|11590.63|11590.63|0
1607676480000|2020-12-11 08:48:00|11589.83|11589.83|11590.07|11590.07|11590.2|11590.2|11589.83|11589.83|0
1607676490000|2020-12-11 08:48:10|11589.24|11589.24|11588.42|11588.42|11589.24|11589.24|11588.42|11588.42|0
1607676500000|2020-12-11 08:48:20|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|0
1607676510000|2020-12-11 08:48:30|11587.25|11587.25|11587.15|11587.15|11587.25|11587.25|11586.81|11586.81|0
1607676520000|2020-12-11 08:48:40|11587.32|11587.32|11587.29|11587.29|11587.68|11587.68|11587.29|11587.29|0
1607676530000|2020-12-11 08:48:50|11586.91|11586.91|11584.94|11584.94|11586.91|11586.91|11584.94|11584.94|0
1607676540000|2020-12-11 08:49:00|11585.13|11585.13|11585.13|11585.13|11585.13|11585.13|11585.13|11585.13|0
1607676550000|2020-12-11 08:49:10|11585.49|11585.49|11585.93|11585.93|11585.93|11585.93|11585.49|11585.49|0
1607676560000|2020-12-11 08:49:20|11585.82|11585.82|11578.96|11578.96|11585.82|11585.82|11578.96|11578.96|0
1607676570000|2020-12-11 08:49:30|11579.78|11579.78|11573.77|11573.77|11579.78|11579.78|11573.48|11573.48|0
1607676580000|2020-12-11 08:49:40|11574.44|11574.44|11571.37|11571.37|11574.44|11574.44|11571.37|11571.37|0
1607676590000|2020-12-11 08:49:50|11570.78|11570.78|11569.93|11569.93|11570.78|11570.78|11569.93|11569.93|0
1607676600000|2020-12-11 08:50:00|11568.29|11568.29|11568.76|11568.76|11568.76|11568.76|11568.29|11568.29|0
1607676610000|2020-12-11 08:50:10|11568.49|11568.49|11564.56|11564.56|11568.49|11568.49|11564.46|11564.46|0
1607676620000|2020-12-11 08:50:20|11562.56|11562.56|11561.21|11561.21|11562.56|11562.56|11560.91|11560.91|0
1607676630000|2020-12-11 08:50:30|11561.45|11561.45|11563.09|11563.09|11563.09|11563.09|11561.45|11561.45|0
1607676640000|2020-12-11 08:50:40|11563.23|11563.23|11565.48|11565.48|11565.86|11565.86|11563.23|11563.23|0
1607676650000|2020-12-11 08:50:50|11566.73|11566.73|11566.73|11566.73|11566.73|11566.73|11566.73|11566.73|0
1607676660000|2020-12-11 08:51:00|11567.2|11567.2|11566.1|11566.1|11567.2|11567.2|11566.1|11566.1|0
1607676670000|2020-12-11 08:51:10|11565.82|11565.82|11563.73|11563.73|11565.82|11565.82|11563.73|11563.73|0
1607676680000|2020-12-11 08:51:20|11565.38|11565.38|11565.32|11565.32|11565.79|11565.79|11565.32|11565.32|0
1607676690000|2020-12-11 08:51:30|11565.47|11565.47|11565.25|11565.25|11565.59|11565.59|11565.25|11565.25|0
1607676700000|2020-12-11 08:51:40|11564.99|11564.99|11564.84|11564.84|11564.99|11564.99|11564.84|11564.84|0
1607676710000|2020-12-11 08:51:50|11563.99|11563.99|11564.01|11564.01|11564.01|11564.01|11563.82|11563.82|0
1607676720000|2020-12-11 08:52:00|11563.95|11563.95|11560.65|11560.65|11563.95|11563.95|11560.65|11560.65|0
1607676730000|2020-12-11 08:52:10|11560.79|11560.79|11560.5|11560.5|11560.79|11560.79|11560.5|11560.5|0
1607676740000|2020-12-11 08:52:20|11561.33|11561.33|11560.49|11560.49|11561.33|11561.33|11560.15|11560.15|0
1607676750000|2020-12-11 08:52:30|11561|11561|11560.47|11560.47|11561|11561|11560.47|11560.47|0
1607676770000|2020-12-11 08:52:50|11560.32|11560.32|11560.13|11560.13|11560.32|11560.32|11559.3|11559.3|0
1607676780000|2020-12-11 08:53:00|11560.4|11560.4|11560.17|11560.17|11560.4|11560.4|11560.04|11560.04|0
1607676790000|2020-12-11 08:53:10|11559.88|11559.88|11557.62|11557.62|11559.88|11559.88|11557.62|11557.62|0
1607676800000|2020-12-11 08:53:20|11557.85|11557.85|11559.6|11559.6|11560.08|11560.08|11557.61|11557.61|0
1607676810000|2020-12-11 08:53:30|11559.72|11559.72|11560.29|11560.29|11560.29|11560.29|11559.14|11559.14|0
1607676820000|2020-12-11 08:53:40|11560.4|11560.4|11559.91|11559.91|11561.56|11561.56|11559.91|11559.91|0
1607676830000|2020-12-11 08:53:50|11560.03|11560.03|11560.03|11560.03|11560.03|11560.03|11560.03|11560.03|0
1607676840000|2020-12-11 08:54:00|11559.7|11559.7|11558.25|11558.25|11559.7|11559.7|11558.25|11558.25|0
1607676850000|2020-12-11 08:54:10|11557.96|11557.96|11557.84|11557.84|11557.96|11557.96|11557.61|11557.61|0
1607676860000|2020-12-11 08:54:20|11557.44|11557.44|11557.53|11557.53|11557.53|11557.53|11557.15|11557.15|0
1607676870000|2020-12-11 08:54:30|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|0
1607676880000|2020-12-11 08:54:40|11557.36|11557.36|11556.93|11556.93|11557.36|11557.36|11556.93|11556.93|0
1607676890000|2020-12-11 08:54:50|11557.36|11557.36|11554.84|11554.84|11557.36|11557.36|11554.84|11554.84|0
1607676900000|2020-12-11 08:55:00|11555.69|11555.69|11558.05|11558.05|11558.05|11558.05|11555.69|11555.69|0
1607676910000|2020-12-11 08:55:10|11558.34|11558.34|11557.89|11557.89|11558.34|11558.34|11557.89|11557.89|0
1607676920000|2020-12-11 08:55:20|11557.38|11557.38|11555.87|11555.87|11557.38|11557.38|11555.87|11555.87|0
1607676930000|2020-12-11 08:55:30|11556.7|11556.7|11556.72|11556.72|11556.72|11556.72|11556.53|11556.53|0
1607676940000|2020-12-11 08:55:40|11556.55|11556.55|11556.57|11556.57|11556.57|11556.57|11556.21|11556.21|0
1607676950000|2020-12-11 08:55:50|11556.16|11556.16|11556.48|11556.48|11556.48|11556.48|11556.16|11556.16|0
1607676960000|2020-12-11 08:56:00|11556.62|11556.62|11556.86|11556.86|11556.86|11556.86|11556.62|11556.62|0
1607676970000|2020-12-11 08:56:10|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|0
1607676980000|2020-12-11 08:56:20|11557.49|11557.49|11559.41|11559.41|11559.58|11559.58|11557.49|11557.49|0
1607676990000|2020-12-11 08:56:30|11559.24|11559.24|11562|11562|11562|11562|11559.24|11559.24|0
1607677000000|2020-12-11 08:56:40|11562.09|11562.09|11563.99|11563.99|11563.99|11563.99|11562.09|11562.09|0
1607677010000|2020-12-11 08:56:50|11563.8|11563.8|11563.7|11563.7|11564.52|11564.52|11563.7|11563.7|0
1607677020000|2020-12-11 08:57:00|11564.38|11564.38|11566.5|11566.5|11567.01|11567.01|11564.38|11564.38|0
1607677030000|2020-12-11 08:57:10|11566.67|11566.67|11571.53|11571.53|11571.53|11571.53|11566.67|11566.67|0
1607677040000|2020-12-11 08:57:20|11571.88|11571.88|11570.94|11570.94|11572|11572|11570.94|11570.94|0
1607677050000|2020-12-11 08:57:30|11570.82|11570.82|11567.97|11567.97|11571.47|11571.47|11567.16|11567.16|0
1607677060000|2020-12-11 08:57:40|11567.85|11567.85|11566.66|11566.66|11567.85|11567.85|11566.66|11566.66|0
1607677070000|2020-12-11 08:57:50|11566.54|11566.54|11565.29|11565.29|11566.54|11566.54|11565.29|11565.29|0
1607677080000|2020-12-11 08:58:00|11564.47|11564.47|11562.09|11562.09|11564.47|11564.47|11562.09|11562.09|0
1607677090000|2020-12-11 08:58:10|11562.03|11562.03|11562.87|11562.87|11562.87|11562.87|11562.03|11562.03|0
1607677100000|2020-12-11 08:58:20|11560.4|11560.4|11562.8|11562.8|11562.8|11562.8|11559.81|11559.81|0
1607677110000|2020-12-11 08:58:30|11562.65|11562.65|11562.19|11562.19|11562.65|11562.65|11562.19|11562.19|0
1607677120000|2020-12-11 08:58:40|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|11561.37|0
1607677130000|2020-12-11 08:58:50|11561.25|11561.25|11562.04|11562.04|11562.07|11562.07|11561.25|11561.25|0
1607677140000|2020-12-11 08:59:00|11563.24|11563.24|11564.39|11564.39|11564.39|11564.39|11563.24|11563.24|0
1607677150000|2020-12-11 08:59:10|11564.63|11564.63|11566.09|11566.09|11566.51|11566.51|11564.63|11564.63|0
1607677170000|2020-12-11 08:59:30|11565.15|11565.15|11565.62|11565.62|11565.62|11565.62|11565.15|11565.15|0
1607677190000|2020-12-11 08:59:50|11565.47|11565.47|11562.86|11562.86|11565.47|11565.47|11562.03|11562.03|0
1607677200000|2020-12-11 09:00:00|11562.57|11562.57|11565.98|11565.98|11566.08|11566.08|11562.06|11562.06|0
1607677210000|2020-12-11 09:00:10|11565.91|11565.91|11563.66|11563.66|11565.91|11565.91|11563.31|11563.31|0
1607677220000|2020-12-11 09:00:20|11563.43|11563.43|11563.43|11563.43|11563.55|11563.55|11563.43|11563.43|0
1607677230000|2020-12-11 09:00:30|11564.25|11564.25|11563.7|11563.7|11564.25|11564.25|11563.43|11563.43|0
1607677260000|2020-12-11 09:01:00|11563.89|11563.89|11564.07|11564.07|11564.07|11564.07|11563.89|11563.89|0
1607677270000|2020-12-11 09:01:10|11564.27|11564.27|11565.7|11565.7|11565.7|11565.7|11564.27|11564.27|0
1607677280000|2020-12-11 09:01:20|11565.87|11565.87|11567.99|11567.99|11567.99|11567.99|11565.87|11565.87|0
1607677290000|2020-12-11 09:01:30|11567.55|11567.55|11567.89|11567.89|11567.89|11567.89|11567.01|11567.01|0
1607677300000|2020-12-11 09:01:40|11568.57|11568.57|11568.34|11568.34|11568.57|11568.57|11567.75|11567.75|0
1607677310000|2020-12-11 09:01:50|11564.92|11564.92|11566.24|11566.24|11566.24|11566.24|11563.98|11563.98|0
1607677320000|2020-12-11 09:02:00|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|0
1607677330000|2020-12-11 09:02:10|11568.28|11568.28|11567.2|11567.2|11568.28|11568.28|11567.2|11567.2|0
1607677340000|2020-12-11 09:02:20|11567.49|11567.49|11567.49|11567.49|11567.49|11567.49|11567.49|11567.49|0
1607677350000|2020-12-11 09:02:30|11567.6|11567.6|11567.6|11567.6|11567.72|11567.72|11567.49|11567.49|0
1607677360000|2020-12-11 09:02:40|11565.96|11565.96|11565.96|11565.96|11566.07|11566.07|11565.96|11565.96|0
1607677370000|2020-12-11 09:02:50|11566.05|11566.05|11566.26|11566.26|11566.5|11566.5|11566.05|11566.05|0
1607677380000|2020-12-11 09:03:00|11566.6|11566.6|11566.6|11566.6|11566.6|11566.6|11566.09|11566.09|0
1607677400000|2020-12-11 09:03:20|11566.49|11566.49|11568.51|11568.51|11568.51|11568.51|11566.49|11566.49|0
1607677410000|2020-12-11 09:03:30|11570.15|11570.15|11570.97|11570.97|11571.65|11571.65|11569.64|11569.64|0
1607677420000|2020-12-11 09:03:40|11571.55|11571.55|11570.85|11570.85|11571.79|11571.79|11570.85|11570.85|0
1607677430000|2020-12-11 09:03:50|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|0
1607677440000|2020-12-11 09:04:00|11571.27|11571.27|11570.87|11570.87|11571.27|11571.27|11570.87|11570.87|0
1607677450000|2020-12-11 09:04:10|11572.11|11572.11|11572.11|11572.11|11572.35|11572.35|11572.11|11572.11|0
1607677460000|2020-12-11 09:04:20|11572.23|11572.23|11573.11|11573.11|11573.12|11573.12|11571.81|11571.81|0
1607677470000|2020-12-11 09:04:30|11572.82|11572.82|11576.19|11576.19|11576.19|11576.19|11572.82|11572.82|0
1607677480000|2020-12-11 09:04:40|11576.07|11576.07|11575.83|11575.83|11576.07|11576.07|11575.83|11575.83|0
1607677490000|2020-12-11 09:04:50|11576.51|11576.51|11577.43|11577.43|11577.43|11577.43|11576.51|11576.51|0
1607677500000|2020-12-11 09:05:00|11579.08|11579.08|11581.56|11581.56|11581.56|11581.56|11579.08|11579.08|0
1607677510000|2020-12-11 09:05:10|11581.73|11581.73|11583.19|11583.19|11583.19|11583.19|11581.73|11581.73|0
1607677520000|2020-12-11 09:05:20|11584.83|11584.83|11585.15|11585.15|11585.97|11585.97|11584.83|11584.83|0
1607677530000|2020-12-11 09:05:30|11585.73|11585.73|11589.37|11589.37|11589.37|11589.37|11585.73|11585.73|0
1607677540000|2020-12-11 09:05:40|11589.73|11589.73|11591.34|11591.34|11591.34|11591.34|11589.73|11589.73|0
1607677550000|2020-12-11 09:05:50|11591.11|11591.11|11592.82|11592.82|11592.82|11592.82|11590.99|11590.99|0
1607677560000|2020-12-11 09:06:00|11593.64|11593.64|11597.27|11597.27|11597.27|11597.27|11593.64|11593.64|0
1607677570000|2020-12-11 09:06:10|11597.93|11597.93|11598.96|11598.96|11598.96|11598.96|11597.93|11597.93|0
1607677590000|2020-12-11 09:06:30|11598.14|11598.14|11598.53|11598.53|11598.53|11598.53|11598.14|11598.14|0
1607677600000|2020-12-11 09:06:40|11598.77|11598.77|11605.91|11605.91|11605.91|11605.91|11598.77|11598.77|0
1607677610000|2020-12-11 09:06:50|11606.11|11606.11|11606.39|11606.39|11606.63|11606.63|11606.11|11606.11|0
1607677620000|2020-12-11 09:07:00|11606.63|11606.63|11612|11612|11612|11612|11606.63|11606.63|0
1607677630000|2020-12-11 09:07:10|11612.71|11612.71|11615.05|11615.05|11615.05|11615.05|11612.71|11612.71|0
1607677640000|2020-12-11 09:07:20|11615.29|11615.29|11618.2|11618.2|11618.2|11618.2|11615.29|11615.29|0
1607677650000|2020-12-11 09:07:30|11618.27|11618.27|11618.39|11618.39|11618.39|11618.39|11618.27|11618.27|0
1607677660000|2020-12-11 09:07:40|11618.77|11618.77|11620.98|11620.98|11620.98|11620.98|11618.77|11618.77|0
1607677670000|2020-12-11 09:07:50|11621.81|11621.81|11622.99|11622.99|11622.99|11622.99|11621.81|11621.81|0
1607677680000|2020-12-11 09:08:00|11623.33|11623.33|11625.66|11625.66|11626.02|11626.02|11623.33|11623.33|0
1607677690000|2020-12-11 09:08:10|11626.53|11626.53|11625.88|11625.88|11626.83|11626.83|11625.72|11625.72|0
1607677700000|2020-12-11 09:08:20|11626.14|11626.14|11626.21|11626.21|11626.21|11626.21|11626.14|11626.14|0
1607677710000|2020-12-11 09:08:30|11625.92|11625.92|11626.87|11626.87|11626.87|11626.87|11625.68|11625.68|0
1607677720000|2020-12-11 09:08:40|11626.19|11626.19|11624.87|11624.87|11626.19|11626.19|11624.58|11624.58|0
1607677730000|2020-12-11 09:08:50|11623.91|11623.91|11622.58|11622.58|11623.91|11623.91|11622.58|11622.58|0
1607677740000|2020-12-11 09:09:00|11622.87|11622.87|11623.27|11623.27|11623.33|11623.33|11622.87|11622.87|0
1607677750000|2020-12-11 09:09:10|11623.08|11623.08|11621.81|11621.81|11623.18|11623.18|11621.81|11621.81|0
1607677760000|2020-12-11 09:09:20|11621.62|11621.62|11620.9|11620.9|11621.62|11621.62|11620.9|11620.9|0
1607677770000|2020-12-11 09:09:30|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|11620.66|0
1607677780000|2020-12-11 09:09:40|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|0
1607677790000|2020-12-11 09:09:50|11620.87|11620.87|11620.59|11620.59|11620.87|11620.87|11620.29|11620.29|0
1607677800000|2020-12-11 09:10:00|11620.76|11620.76|11621.34|11621.34|11621.34|11621.34|11620.76|11620.76|0
1607677810000|2020-12-11 09:10:10|11621.7|11621.7|11620.39|11620.39|11621.7|11621.7|11620.39|11620.39|0
1607677830000|2020-12-11 09:10:30|11620.63|11620.63|11620.86|11620.86|11620.86|11620.86|11620.63|11620.63|0
1607677840000|2020-12-11 09:10:40|11621.1|11621.1|11621.1|11621.1|11621.1|11621.1|11621.1|11621.1|0
1607677850000|2020-12-11 09:10:50|11621.86|11621.86|11624.45|11624.45|11624.45|11624.45|11621.86|11621.86|0
1607677860000|2020-12-11 09:11:00|11624.6|11624.6|11624.71|11624.71|11624.82|11624.82|11624.6|11624.6|0
1607677870000|2020-12-11 09:11:10|11624.13|11624.13|11624.13|11624.13|11624.13|11624.13|11624.13|11624.13|0
1607677890000|2020-12-11 09:11:30|11624.75|11624.75|11625.59|11625.59|11625.59|11625.59|11624.35|11624.35|0
1607677900000|2020-12-11 09:11:40|11625.47|11625.47|11623|11623|11625.47|11625.47|11623|11623|0
1607677910000|2020-12-11 09:11:50|11624.65|11624.65|11625.15|11625.15|11625.15|11625.15|11624.65|11624.65|0
1607677920000|2020-12-11 09:12:00|11625.49|11625.49|11625.25|11625.25|11625.49|11625.49|11625.23|11625.23|0
1607677950000|2020-12-11 09:12:30|11625.72|11625.72|11625.25|11625.25|11625.72|11625.72|11625.13|11625.13|0
1607677960000|2020-12-11 09:12:40|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|0
1607677970000|2020-12-11 09:12:50|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|11625.84|0
1607677980000|2020-12-11 09:13:00|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|0
1607677990000|2020-12-11 09:13:10|11626.28|11626.28|11627.3|11627.3|11627.3|11627.3|11626.28|11626.28|0
1607678000000|2020-12-11 09:13:20|11627.49|11627.49|11627.07|11627.07|11627.49|11627.49|11626.25|11626.25|0
1607678010000|2020-12-11 09:13:30|11627.33|11627.33|11628.53|11628.53|11628.53|11628.53|11627.33|11627.33|0
1607678020000|2020-12-11 09:13:40|11628.36|11628.36|11627.93|11627.93|11628.36|11628.36|11627.93|11627.93|0
1607678030000|2020-12-11 09:13:50|11628.19|11628.19|11628.41|11628.41|11628.81|11628.81|11627.94|11627.94|0
1607678040000|2020-12-11 09:14:00|11627.56|11627.56|11627.56|11627.56|11627.56|11627.56|11627.56|11627.56|0
1607678050000|2020-12-11 09:14:10|11625.91|11625.91|11624.26|11624.26|11625.91|11625.91|11624.26|11624.26|0
1607678070000|2020-12-11 09:14:30|11623.44|11623.44|11620.92|11620.92|11623.44|11623.44|11620.92|11620.92|0
1607678080000|2020-12-11 09:14:40|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|0
1607678090000|2020-12-11 09:14:50|11618.09|11618.09|11618.91|11618.91|11618.91|11618.91|11618.09|11618.09|0
1607678100000|2020-12-11 09:15:00|11619.73|11619.73|11620.42|11620.42|11620.42|11620.42|11619.59|11619.59|0
1607678110000|2020-12-11 09:15:10|11620.35|11620.35|11620.35|11620.35|11620.35|11620.35|11620.35|11620.35|0
1607678120000|2020-12-11 09:15:20|11621.17|11621.17|11622.28|11622.28|11622.28|11622.28|11621.17|11621.17|0
1607678130000|2020-12-11 09:15:30|11622.4|11622.4|11622.4|11622.4|11622.4|11622.4|11622.4|11622.4|0
1607678140000|2020-12-11 09:15:40|11622.53|11622.53|11623.29|11623.29|11623.29|11623.29|11622.36|11622.36|0
1607678150000|2020-12-11 09:15:50|11623.52|11623.52|11622.82|11622.82|11623.52|11623.52|11622.82|11622.82|0
1607678160000|2020-12-11 09:16:00|11622.67|11622.67|11622.7|11622.7|11622.7|11622.7|11622.34|11622.34|0
1607678170000|2020-12-11 09:16:10|11622.53|11622.53|11622.92|11622.92|11622.92|11622.92|11622.53|11622.53|0
1607678180000|2020-12-11 09:16:20|11623.09|11623.09|11623.09|11623.09|11623.09|11623.09|11623.09|11623.09|0
1607678190000|2020-12-11 09:16:30|11623.26|11623.26|11624.38|11624.38|11624.38|11624.38|11623.26|11623.26|0
1607678200000|2020-12-11 09:16:40|11623.8|11623.8|11623.37|11623.37|11623.8|11623.8|11623.37|11623.37|0
1607678210000|2020-12-11 09:16:50|11623.26|11623.26|11624.12|11624.12|11624.12|11624.12|11622.47|11622.47|0
1607678220000|2020-12-11 09:17:00|11623.95|11623.95|11624.29|11624.29|11624.46|11624.46|11623.44|11623.44|0
1607678230000|2020-12-11 09:17:10|11624.56|11624.56|11627.7|11627.7|11627.7|11627.7|11624.56|11624.56|0
1607678240000|2020-12-11 09:17:20|11627.51|11627.51|11627.64|11627.64|11628.02|11628.02|11627.51|11627.51|0
1607678250000|2020-12-11 09:17:30|11627.98|11627.98|11630.89|11630.89|11630.89|11630.89|11627.87|11627.87|0
1607678260000|2020-12-11 09:17:40|11631.04|11631.04|11632.06|11632.06|11632.06|11632.06|11631.04|11631.04|0
1607678270000|2020-12-11 09:17:50|11632.13|11632.13|11630.48|11630.48|11632.13|11632.13|11630.48|11630.48|0
1607678280000|2020-12-11 09:18:00|11630.29|11630.29|11628.85|11628.85|11630.29|11630.29|11628.85|11628.85|0
1607678290000|2020-12-11 09:18:10|11629.32|11629.32|11630.22|11630.22|11630.22|11630.22|11629.32|11629.32|0
1607678310000|2020-12-11 09:18:30|11630.45|11630.45|11629.66|11629.66|11630.45|11630.45|11629.66|11629.66|0
1607678330000|2020-12-11 09:18:50|11629.42|11629.42|11629.78|11629.78|11630.48|11630.48|11629.42|11629.42|0
1607678340000|2020-12-11 09:19:00|11630.25|11630.25|11631.73|11631.73|11631.73|11631.73|11628.83|11628.83|0
1607678350000|2020-12-11 09:19:10|11632.05|11632.05|11633.87|11633.87|11633.87|11633.87|11630.81|11630.81|0
1607678360000|2020-12-11 09:19:20|11634.22|11634.22|11634.25|11634.25|11634.25|11634.25|11633.87|11633.87|0
1607678370000|2020-12-11 09:19:30|11634.37|11634.37|11636.81|11636.81|11636.81|11636.81|11634.37|11634.37|0
1607678380000|2020-12-11 09:19:40|11637.83|11637.83|11637.94|11637.94|11638.28|11638.28|11637.83|11637.83|0
1607678390000|2020-12-11 09:19:50|11638.24|11638.24|11638.22|11638.22|11638.47|11638.47|11637.11|11637.11|0
1607678400000|2020-12-11 09:20:00|11638.45|11638.45|11636.54|11636.54|11638.45|11638.45|11636.54|11636.54|0
1607678410000|2020-12-11 09:20:10|11636.69|11636.69|11636.79|11636.79|11636.79|11636.79|11636.69|11636.69|0
1607678420000|2020-12-11 09:20:20|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|0
1607678430000|2020-12-11 09:20:30|11637.66|11637.66|11638.48|11638.48|11638.48|11638.48|11637.66|11637.66|0
1607678440000|2020-12-11 09:20:40|11638.04|11638.04|11639.29|11639.29|11639.29|11639.29|11638.04|11638.04|0
1607678460000|2020-12-11 09:21:00|11639.8|11639.8|11639.99|11639.99|11640.18|11640.18|11639.8|11639.8|0
1607678470000|2020-12-11 09:21:10|11640.11|11640.11|11641.55|11641.55|11641.74|11641.74|11640.11|11640.11|0
1607678480000|2020-12-11 09:21:20|11641.43|11641.43|11641.43|11641.43|11641.43|11641.43|11641.08|11641.08|0
1607678490000|2020-12-11 09:21:30|11640.81|11640.81|11641.89|11641.89|11641.89|11641.89|11640.25|11640.25|0
1607678500000|2020-12-11 09:21:40|11642.08|11642.08|11642.2|11642.2|11642.2|11642.2|11641.91|11641.91|0
1607678510000|2020-12-11 09:21:50|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|11642.82|0
1607678520000|2020-12-11 09:22:00|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|0
1607678530000|2020-12-11 09:22:10|11643.37|11643.37|11643.94|11643.94|11643.94|11643.94|11643.37|11643.37|0
1607678540000|2020-12-11 09:22:20|11643.83|11643.83|11644.06|11644.06|11644.3|11644.3|11643.83|11643.83|0
1607678550000|2020-12-11 09:22:30|11644.13|11644.13|11643.83|11643.83|11644.13|11644.13|11643.83|11643.83|0
1607678560000|2020-12-11 09:22:40|11644.06|11644.06|11644.24|11644.24|11644.24|11644.24|11643.86|11643.86|0
1607678590000|2020-12-11 09:23:10|11644|11644|11642.39|11642.39|11644|11644|11641.99|11641.99|0
1607678600000|2020-12-11 09:23:20|11641.54|11641.54|11640.95|11640.95|11641.54|11641.54|11640.56|11640.56|0
1607678610000|2020-12-11 09:23:30|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|11641.46|0
1607678620000|2020-12-11 09:23:40|11641.58|11641.58|11640.44|11640.44|11641.58|11641.58|11640.44|11640.44|0
1607678630000|2020-12-11 09:23:50|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|11639.61|0
1607678640000|2020-12-11 09:24:00|11639.73|11639.73|11639.61|11639.61|11640.08|11640.08|11639.61|11639.61|0
1607678650000|2020-12-11 09:24:10|11639.36|11639.36|11639.57|11639.57|11639.57|11639.57|11639.36|11639.36|0
1607678660000|2020-12-11 09:24:20|11639.4|11639.4|11638.89|11638.89|11639.4|11639.4|11638.89|11638.89|0
1607678670000|2020-12-11 09:24:30|11638.71|11638.71|11639.16|11639.16|11639.16|11639.16|11638.33|11638.33|0
1607678680000|2020-12-11 09:24:40|11639.98|11639.98|11638.91|11638.91|11640.08|11640.08|11638.91|11638.91|0
1607678690000|2020-12-11 09:24:50|11639.73|11639.73|11639.21|11639.21|11639.73|11639.73|11639.21|11639.21|0
1607678700000|2020-12-11 09:25:00|11638.49|11638.49|11638.03|11638.03|11638.49|11638.49|11638.03|11638.03|0
1607678710000|2020-12-11 09:25:10|11640.5|11640.5|11641.71|11641.71|11641.83|11641.83|11640.5|11640.5|0
1607678720000|2020-12-11 09:25:20|11643.36|11643.36|11640.78|11640.78|11643.36|11643.36|11640.78|11640.78|0
1607678730000|2020-12-11 09:25:30|11641.25|11641.25|11641.23|11641.23|11642.2|11642.2|11641.23|11641.23|0
1607678750000|2020-12-11 09:25:50|11641.11|11641.11|11641.11|11641.11|11641.23|11641.23|11641.11|11641.11|0
1607678760000|2020-12-11 09:26:00|11641.23|11641.23|11644.49|11644.49|11644.49|11644.49|11641.11|11641.11|0
1607678770000|2020-12-11 09:26:10|11645.34|11645.34|11645.51|11645.51|11645.86|11645.86|11645.17|11645.17|0
1607678790000|2020-12-11 09:26:30|11645.75|11645.75|11647.13|11647.13|11647.47|11647.47|11645.75|11645.75|0
1607678800000|2020-12-11 09:26:40|11647.71|11647.71|11647.71|11647.71|11647.94|11647.94|11647.71|11647.71|0
1607678820000|2020-12-11 09:27:00|11647.8|11647.8|11647.07|11647.07|11647.8|11647.8|11647.07|11647.07|0
1607678830000|2020-12-11 09:27:10|11647|11647|11648.76|11648.76|11648.76|11648.76|11647|11647|0
1607678840000|2020-12-11 09:27:20|11649.44|11649.44|11648.32|11648.32|11650.14|11650.14|11648.32|11648.32|0
1607678850000|2020-12-11 09:27:30|11648.71|11648.71|11648.88|11648.88|11648.88|11648.88|11648.71|11648.71|0
1607678860000|2020-12-11 09:27:40|11649.7|11649.7|11649.36|11649.36|11649.7|11649.7|11649.36|11649.36|0
1607678870000|2020-12-11 09:27:50|11649.6|11649.6|11650.69|11650.69|11650.69|11650.69|11649.6|11649.6|0
1607678880000|2020-12-11 09:28:00|11652.33|11652.33|11652.33|11652.33|11652.33|11652.33|11652.33|11652.33|0
1607678890000|2020-12-11 09:28:10|11652.79|11652.79|11652.79|11652.79|11652.79|11652.79|11652.79|11652.79|0
1607678900000|2020-12-11 09:28:20|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|11653.88|0
1607678910000|2020-12-11 09:28:30|11653.37|11653.37|11653.59|11653.59|11653.59|11653.59|11653.08|11653.08|0
1607678920000|2020-12-11 09:28:40|11650.29|11650.29|11649.47|11649.47|11650.29|11650.29|11649.47|11649.47|0
1607678930000|2020-12-11 09:28:50|11648.65|11648.65|11648.46|11648.46|11648.65|11648.65|11648.46|11648.46|0
1607678940000|2020-12-11 09:29:00|11648.82|11648.82|11648.82|11648.82|11648.82|11648.82|11648.82|11648.82|0
1607678950000|2020-12-11 09:29:10|11648.7|11648.7|11648.19|11648.19|11648.7|11648.7|11648.19|11648.19|0
1607678960000|2020-12-11 09:29:20|11649.02|11649.02|11648.83|11648.83|11649.02|11649.02|11648.83|11648.83|0
1607678970000|2020-12-11 09:29:30|11649.06|11649.06|11648.34|11648.34|11649.06|11649.06|11648.34|11648.34|0
1607678980000|2020-12-11 09:29:40|11647.83|11647.83|11648.68|11648.68|11649.31|11649.31|11647.83|11647.83|0
1607678990000|2020-12-11 09:29:50|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|0
1607679010000|2020-12-11 09:30:10|11648.88|11648.88|11649.7|11649.7|11649.7|11649.7|11648.88|11648.88|0
1607679020000|2020-12-11 09:30:20|11649.87|11649.87|11651.69|11651.69|11651.69|11651.69|11649.87|11649.87|0
1607679030000|2020-12-11 09:30:30|11651.86|11651.86|11652.16|11652.16|11652.37|11652.37|11651.86|11651.86|0
1607679040000|2020-12-11 09:30:40|11651.93|11651.93|11651.93|11651.93|11651.93|11651.93|11651.93|11651.93|0
1607679050000|2020-12-11 09:30:50|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|0
1607679060000|2020-12-11 09:31:00|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|0
1607679070000|2020-12-11 09:31:10|11655.22|11655.22|11655.84|11655.84|11655.84|11655.84|11655.22|11655.22|0
1607679080000|2020-12-11 09:31:20|11656.13|11656.13|11655.64|11655.64|11656.13|11656.13|11655.51|11655.51|0
1607679090000|2020-12-11 09:31:30|11655.98|11655.98|11656.31|11656.31|11656.31|11656.31|11655.98|11655.98|0
1607679100000|2020-12-11 09:31:40|11657.68|11657.68|11657.42|11657.42|11657.68|11657.68|11656.83|11656.83|0
1607679110000|2020-12-11 09:31:50|11657.66|11657.66|11657.54|11657.54|11657.66|11657.66|11657.54|11657.54|0
1607679120000|2020-12-11 09:32:00|11657.07|11657.07|11656.94|11656.94|11657.07|11657.07|11656.94|11656.94|0
1607679130000|2020-12-11 09:32:10|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|11656.65|0
1607679150000|2020-12-11 09:32:30|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|0
1607679160000|2020-12-11 09:32:40|11656.5|11656.5|11657.17|11657.17|11657.52|11657.52|11655.99|11655.99|0
1607679170000|2020-12-11 09:32:50|11656.7|11656.7|11656.46|11656.46|11656.7|11656.7|11656.46|11656.46|0
1607679180000|2020-12-11 09:33:00|11656.58|11656.58|11656.32|11656.32|11656.58|11656.58|11655.87|11655.87|0
1607679190000|2020-12-11 09:33:10|11656.56|11656.56|11656.08|11656.08|11656.68|11656.68|11656.08|11656.08|0
1607679200000|2020-12-11 09:33:20|11656.38|11656.38|11654.73|11654.73|11656.38|11656.38|11654.73|11654.73|0
1607679210000|2020-12-11 09:33:30|11654.25|11654.25|11654.25|11654.25|11654.25|11654.25|11654.25|11654.25|0
1607679220000|2020-12-11 09:33:40|11654.88|11654.88|11654.88|11654.88|11654.88|11654.88|11654.88|11654.88|0
1607679230000|2020-12-11 09:33:50|11655.35|11655.35|11655.88|11655.88|11656.12|11656.12|11655.35|11655.35|0
1607679240000|2020-12-11 09:34:00|11656.12|11656.12|11656.92|11656.92|11657.51|11657.51|11656.12|11656.12|0
1607679250000|2020-12-11 09:34:10|11657.03|11657.03|11656.81|11656.81|11657.15|11657.15|11656.81|11656.81|0
1607679270000|2020-12-11 09:34:30|11656.68|11656.68|11656.38|11656.38|11656.68|11656.68|11656.38|11656.38|0
1607679280000|2020-12-11 09:34:40|11656.09|11656.09|11655.4|11655.4|11656.09|11656.09|11655.4|11655.4|0
1607679300000|2020-12-11 09:35:00|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|11655.32|0
1607679310000|2020-12-11 09:35:10|11656.14|11656.14|11654.37|11654.37|11656.14|11656.14|11654.37|11654.37|0
1607679320000|2020-12-11 09:35:20|11654.49|11654.49|11654.49|11654.49|11654.49|11654.49|11654.49|11654.49|0
1607679330000|2020-12-11 09:35:30|11653.67|11653.67|11653.3|11653.3|11653.67|11653.67|11653.3|11653.3|0
1607679340000|2020-12-11 09:35:40|11652.94|11652.94|11651.29|11651.29|11652.94|11652.94|11651.29|11651.29|0
1607679350000|2020-12-11 09:35:50|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|0
1607679360000|2020-12-11 09:36:00|11651.47|11651.47|11650.59|11650.59|11651.47|11651.47|11650.59|11650.59|0
1607679370000|2020-12-11 09:36:10|11650.22|11650.22|11649.97|11649.97|11650.22|11650.22|11649.69|11649.69|0
1607679400000|2020-12-11 09:36:40|11650.7|11650.7|11651.06|11651.06|11651.06|11651.06|11650.7|11650.7|0
1607679410000|2020-12-11 09:36:50|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|0
1607679420000|2020-12-11 09:37:00|11651.82|11651.82|11651.82|11651.82|11651.82|11651.82|11651.82|11651.82|0
1607679430000|2020-12-11 09:37:10|11652.01|11652.01|11652.01|11652.01|11652.01|11652.01|11652.01|11652.01|0
1607679440000|2020-12-11 09:37:20|11652.11|11652.11|11652.7|11652.7|11652.76|11652.76|11651.91|11651.91|0
1607679450000|2020-12-11 09:37:30|11652.87|11652.87|11653.23|11653.23|11653.23|11653.23|11652.87|11652.87|0
1607679460000|2020-12-11 09:37:40|11653.52|11653.52|11653.52|11653.52|11653.52|11653.52|11653.52|11653.52|0
1607679480000|2020-12-11 09:38:00|11653.81|11653.81|11654.01|11654.01|11654.01|11654.01|11653.81|11653.81|0
1607679490000|2020-12-11 09:38:10|11654.21|11654.21|11654.42|11654.42|11654.42|11654.42|11654.21|11654.21|0
1607679500000|2020-12-11 09:38:20|11652.77|11652.77|11651.56|11651.56|11652.94|11652.94|11651.56|11651.56|0
1607679510000|2020-12-11 09:38:30|11653.21|11653.21|11651.56|11651.56|11653.21|11653.21|11651.56|11651.56|0
1607679520000|2020-12-11 09:38:40|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|0
1607679530000|2020-12-11 09:38:50|11651.09|11651.09|11648.26|11648.26|11651.09|11651.09|11647.75|11647.75|0
1607679540000|2020-12-11 09:39:00|11648.38|11648.38|11648.27|11648.27|11648.38|11648.38|11648.27|11648.27|0
1607679550000|2020-12-11 09:39:10|11648.5|11648.5|11649.16|11649.16|11649.16|11649.16|11648.38|11648.38|0
1607679560000|2020-12-11 09:39:20|11648.69|11648.69|11647.32|11647.32|11648.69|11648.69|11647.32|11647.32|0
1607679570000|2020-12-11 09:39:30|11648.14|11648.14|11645.06|11645.06|11648.14|11648.14|11645.06|11645.06|0
1607679580000|2020-12-11 09:39:40|11644.94|11644.94|11642.82|11642.82|11645.11|11645.11|11642.82|11642.82|0
1607679590000|2020-12-11 09:39:50|11643.64|11643.64|11643.09|11643.09|11643.64|11643.64|11643.09|11643.09|0
1607679600000|2020-12-11 09:40:00|11643.46|11643.46|11644.41|11644.41|11644.41|11644.41|11643.22|11643.22|0
1607679610000|2020-12-11 09:40:10|11643.95|11643.95|11643.42|11643.42|11643.95|11643.95|11643.42|11643.42|0
1607679620000|2020-12-11 09:40:20|11643.59|11643.59|11643.79|11643.79|11643.79|11643.79|11643.59|11643.59|0
1607679630000|2020-12-11 09:40:30|11643.67|11643.67|11643.96|11643.96|11643.96|11643.96|11643.67|11643.67|0
1607679640000|2020-12-11 09:40:40|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|0
1607679660000|2020-12-11 09:41:00|11644.37|11644.37|11644.13|11644.13|11644.37|11644.37|11643.86|11643.86|0
1607679670000|2020-12-11 09:41:10|11643.89|11643.89|11644.13|11644.13|11644.13|11644.13|11643.89|11643.89|0
1607679690000|2020-12-11 09:41:30|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|0
1607679700000|2020-12-11 09:41:40|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|0
1607679710000|2020-12-11 09:41:50|11643.61|11643.61|11642.79|11642.79|11643.61|11643.61|11642.79|11642.79|0
1607679720000|2020-12-11 09:42:00|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|0
1607679730000|2020-12-11 09:42:10|11643.9|11643.9|11644.14|11644.14|11644.14|11644.14|11643.9|11643.9|0
1607679740000|2020-12-11 09:42:20|11643.95|11643.95|11644.25|11644.25|11644.25|11644.25|11643.4|11643.4|0
1607679750000|2020-12-11 09:42:30|11644.42|11644.42|11644.54|11644.54|11644.84|11644.84|11644.35|11644.35|0
1607679770000|2020-12-11 09:42:50|11644.03|11644.03|11644.66|11644.66|11644.66|11644.66|11644.03|11644.03|0
1607679790000|2020-12-11 09:43:10|11644.37|11644.37|11644.64|11644.64|11644.88|11644.88|11644.37|11644.37|0
1607679820000|2020-12-11 09:43:40|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|0
1607679830000|2020-12-11 09:43:50|11645.19|11645.19|11645.51|11645.51|11645.51|11645.51|11644.79|11644.79|0
1607679840000|2020-12-11 09:44:00|11646.09|11646.09|11645.07|11645.07|11646.09|11646.09|11645.07|11645.07|0
1607679850000|2020-12-11 09:44:10|11644.98|11644.98|11644.98|11644.98|11644.98|11644.98|11644.98|11644.98|0
1607679860000|2020-12-11 09:44:20|11645.09|11645.09|11644.53|11644.53|11645.09|11645.09|11644.53|11644.53|0
1607679870000|2020-12-11 09:44:30|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|0
1607679880000|2020-12-11 09:44:40|11643.03|11643.03|11642.66|11642.66|11643.03|11643.03|11642.66|11642.66|0
1607679900000|2020-12-11 09:45:00|11642.12|11642.12|11642.94|11642.94|11642.94|11642.94|11642.12|11642.12|0
1607679910000|2020-12-11 09:45:10|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|0
1607679930000|2020-12-11 09:45:30|11643.18|11643.18|11643.52|11643.52|11643.52|11643.52|11643.18|11643.18|0
1607679940000|2020-12-11 09:45:40|11644.34|11644.34|11644.41|11644.41|11644.41|11644.41|11644.34|11644.34|0
1607679950000|2020-12-11 09:45:50|11645.09|11645.09|11644.24|11644.24|11645.09|11645.09|11643.73|11643.73|0
1607679960000|2020-12-11 09:46:00|11644.48|11644.48|11643.51|11643.51|11644.48|11644.48|11643.51|11643.51|0
1607679990000|2020-12-11 09:46:30|11644.19|11644.19|11644.23|11644.23|11644.7|11644.7|11643.83|11643.83|0
1607680000000|2020-12-11 09:46:40|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|0
1607680020000|2020-12-11 09:47:00|11644.57|11644.57|11644.46|11644.46|11644.57|11644.57|11644.46|11644.46|0
1607680030000|2020-12-11 09:47:10|11644.34|11644.34|11644.85|11644.85|11644.85|11644.85|11644.34|11644.34|0
1607680040000|2020-12-11 09:47:20|11644.74|11644.74|11644.4|11644.4|11644.74|11644.74|11644.4|11644.4|0
1607680060000|2020-12-11 09:47:40|11644.27|11644.27|11644.27|11644.27|11644.27|11644.27|11644.27|11644.27|0
1607680080000|2020-12-11 09:48:00|11644.03|11644.03|11643.8|11643.8|11644.27|11644.27|11643.8|11643.8|0
1607680100000|2020-12-11 09:48:20|11643.44|11643.44|11643.44|11643.44|11643.44|11643.44|11643.44|11643.44|0
1607680110000|2020-12-11 09:48:30|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|0
1607680120000|2020-12-11 09:48:40|11643.88|11643.88|11643.09|11643.09|11643.88|11643.88|11643.09|11643.09|0
1607680130000|2020-12-11 09:48:50|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|0
1607680140000|2020-12-11 09:49:00|11642.36|11642.36|11642.36|11642.36|11642.36|11642.36|11642.36|11642.36|0
1607680150000|2020-12-11 09:49:10|11640.66|11640.66|11638.39|11638.39|11640.66|11640.66|11635.16|11635.16|0
1607680160000|2020-12-11 09:49:20|11638.1|11638.1|11637.34|11637.34|11638.27|11638.27|11637.34|11637.34|0
1607680170000|2020-12-11 09:49:30|11637.58|11637.58|11638.02|11638.02|11638.02|11638.02|11637.58|11637.58|0
1607680180000|2020-12-11 09:49:40|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|0
1607680190000|2020-12-11 09:49:50|11637.16|11637.16|11637.12|11637.12|11637.46|11637.46|11634.01|11634.01|0
1607680200000|2020-12-11 09:50:00|11637.75|11637.75|11638.29|11638.29|11638.29|11638.29|11637.75|11637.75|0
1607680210000|2020-12-11 09:50:10|11637.93|11637.93|11637.6|11637.6|11637.93|11637.93|11637.6|11637.6|0
1607680230000|2020-12-11 09:50:30|11637.73|11637.73|11638.13|11638.13|11638.13|11638.13|11637.73|11637.73|0
1607680240000|2020-12-11 09:50:40|11638.39|11638.39|11637.6|11637.6|11638.39|11638.39|11634.88|11634.88|0
1607680250000|2020-12-11 09:50:50|11637.43|11637.43|11636.46|11636.46|11637.6|11637.6|11636.46|11636.46|0
1607680260000|2020-12-11 09:51:00|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|0
1607680280000|2020-12-11 09:51:20|11637.01|11637.01|11637.14|11637.14|11637.14|11637.14|11637.01|11637.01|0
1607680290000|2020-12-11 09:51:30|11637.33|11637.33|11637.07|11637.07|11637.33|11637.33|11637.07|11637.07|0
1607680300000|2020-12-11 09:51:40|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|0
1607680310000|2020-12-11 09:51:50|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|0
1607680320000|2020-12-11 09:52:00|11636.63|11636.63|11636.01|11636.01|11636.63|11636.63|11633.94|11633.94|0
1607680330000|2020-12-11 09:52:10|11636.18|11636.18|11635.02|11635.02|11636.18|11636.18|11635.02|11635.02|0
1607680340000|2020-12-11 09:52:20|11635.31|11635.31|11635.83|11635.83|11635.83|11635.83|11635.31|11635.31|0
1607680350000|2020-12-11 09:52:30|11635.92|11635.92|11635.92|11635.92|11635.92|11635.92|11635.92|11635.92|0
1607680360000|2020-12-11 09:52:40|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|11635.69|0
1607680380000|2020-12-11 09:53:00|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|0
1607680390000|2020-12-11 09:53:10|11635|11635|11636.5|11636.5|11636.77|11636.77|11634.27|11634.27|0
1607680400000|2020-12-11 09:53:20|11636.65|11636.65|11636.5|11636.5|11636.65|11636.65|11636.36|11636.36|0
1607680410000|2020-12-11 09:53:30|11637.09|11637.09|11637.91|11637.91|11637.91|11637.91|11637.09|11637.09|0
1607680430000|2020-12-11 09:53:50|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|11640.38|0
1607680440000|2020-12-11 09:54:00|11641.2|11641.2|11637.91|11637.91|11641.2|11641.2|11637.91|11637.91|0
1607680450000|2020-12-11 09:54:10|11638.06|11638.06|11637.82|11637.82|11638.06|11638.06|11637.82|11637.82|0
1607680460000|2020-12-11 09:54:20|11637.73|11637.73|11637.38|11637.38|11637.73|11637.73|11637.38|11637.38|0
1607680470000|2020-12-11 09:54:30|11637.26|11637.26|11636.63|11636.63|11637.26|11637.26|11636.63|11636.63|0
1607680480000|2020-12-11 09:54:40|11635.76|11635.76|11635.76|11635.76|11635.76|11635.76|11635.76|11635.76|0
1607680490000|2020-12-11 09:54:50|11636.14|11636.14|11636.14|11636.14|11636.14|11636.14|11636.14|11636.14|0
1607680510000|2020-12-11 09:55:10|11635.9|11635.9|11635.72|11635.72|11635.9|11635.9|11635.37|11635.37|0
1607680520000|2020-12-11 09:55:20|11635.66|11635.66|11635.57|11635.57|11635.79|11635.79|11635.43|11635.43|0
1607680530000|2020-12-11 09:55:30|11634.99|11634.99|11634.87|11634.87|11634.99|11634.99|11634.87|11634.87|0
1607680540000|2020-12-11 09:55:40|11635.11|11635.11|11635.23|11635.23|11635.23|11635.23|11635.11|11635.11|0
1607680550000|2020-12-11 09:55:50|11635.35|11635.35|11635.35|11635.35|11635.35|11635.35|11635.35|11635.35|0
1607680560000|2020-12-11 09:56:00|11635.73|11635.73|11635.97|11635.97|11635.97|11635.97|11635.61|11635.61|0
1607680570000|2020-12-11 09:56:10|11635.68|11635.68|11637.13|11637.13|11637.13|11637.13|11635.68|11635.68|0
1607680580000|2020-12-11 09:56:20|11637.27|11637.27|11636.4|11636.4|11637.27|11637.27|11635.45|11635.45|0
1607680590000|2020-12-11 09:56:30|11636.11|11636.11|11634.4|11634.4|11636.11|11636.11|11634.4|11634.4|0
1607680600000|2020-12-11 09:56:40|11634.69|11634.69|11634.4|11634.4|11634.69|11634.69|11634.4|11634.4|0
1607680610000|2020-12-11 09:56:50|11634.55|11634.55|11635.02|11635.02|11635.02|11635.02|11634.55|11634.55|0
1607680620000|2020-12-11 09:57:00|11635.72|11635.72|11635.38|11635.38|11635.72|11635.72|11635.38|11635.38|0
1607680630000|2020-12-11 09:57:10|11633.22|11633.22|11630.68|11630.68|11633.22|11633.22|11630.68|11630.68|0
1607680660000|2020-12-11 09:57:40|11630.82|11630.82|11630.82|11630.82|11630.82|11630.82|11630.58|11630.58|0
1607680670000|2020-12-11 09:57:50|11631.11|11631.11|11630.85|11630.85|11631.11|11631.11|11630.85|11630.85|0
1607680680000|2020-12-11 09:58:00|11630.51|11630.51|11627.26|11627.26|11630.51|11630.51|11627.26|11627.26|0
1607680710000|2020-12-11 09:58:30|11626.58|11626.58|11626.41|11626.41|11626.58|11626.58|11626.41|11626.41|0
1607680720000|2020-12-11 09:58:40|11626.7|11626.7|11627.01|11627.01|11627.25|11627.25|11626.42|11626.42|0
1607680730000|2020-12-11 09:58:50|11627.13|11627.13|11627.25|11627.25|11627.25|11627.25|11627.13|11627.13|0
1607680740000|2020-12-11 09:59:00|11627.83|11627.83|11627.83|11627.83|11627.83|11627.83|11627.83|11627.83|0
1607680750000|2020-12-11 09:59:10|11628.01|11628.01|11628.24|11628.24|11628.24|11628.24|11627.94|11627.94|0
1607680760000|2020-12-11 09:59:20|11628.59|11628.59|11626.08|11626.08|11628.59|11628.59|11626.08|11626.08|0
1607680770000|2020-12-11 09:59:30|11626.41|11626.41|11626.41|11626.41|11626.41|11626.41|11626.41|11626.41|0
1607680780000|2020-12-11 09:59:40|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|11626.17|0
1607680800000|2020-12-11 10:00:00|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|11626.46|0
1607680810000|2020-12-11 10:00:10|11626.75|11626.75|11631.02|11631.02|11631.02|11631.02|11626.75|11626.75|0
1607680820000|2020-12-11 10:00:20|11631.84|11631.84|11631.65|11631.65|11631.84|11631.84|11631.65|11631.65|0
1607680830000|2020-12-11 10:00:30|11632|11632|11631.84|11631.84|11632|11632|11631.73|11631.73|0
1607680840000|2020-12-11 10:00:40|11631.94|11631.94|11631.94|11631.94|11632.39|11632.39|11631.94|11631.94|0
1607680850000|2020-12-11 10:00:50|11632.07|11632.07|11631.23|11631.23|11632.87|11632.87|11631.23|11631.23|0
1607680860000|2020-12-11 10:01:00|11630.88|11630.88|11631.7|11631.7|11631.7|11631.7|11630.88|11630.88|0
1607680870000|2020-12-11 10:01:10|11631.93|11631.93|11632.13|11632.13|11632.13|11632.13|11631.93|11631.93|0
1607680920000|2020-12-11 10:02:00|11631.84|11631.84|11632.23|11632.23|11632.23|11632.23|11631.84|11631.84|0
1607680930000|2020-12-11 10:02:10|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|0
1607680940000|2020-12-11 10:02:20|11632.95|11632.95|11633.24|11633.24|11633.24|11633.24|11632.95|11632.95|0
1607680960000|2020-12-11 10:02:40|11633|11633|11632.3|11632.3|11633|11633|11632.3|11632.3|0
1607680970000|2020-12-11 10:02:50|11632.06|11632.06|11632.26|11632.26|11633.71|11633.71|11632.06|11632.06|0
1607680980000|2020-12-11 10:03:00|11632.63|11632.63|11631.8|11631.8|11632.63|11632.63|11631.8|11631.8|0
1607680990000|2020-12-11 10:03:10|11631.18|11631.18|11631.18|11631.18|11631.18|11631.18|11631.18|11631.18|0
1607681000000|2020-12-11 10:03:20|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|0
1607681010000|2020-12-11 10:03:30|11631.26|11631.26|11631.37|11631.37|11631.37|11631.37|11631.26|11631.26|0
1607681020000|2020-12-11 10:03:40|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|0
1607681040000|2020-12-11 10:04:00|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|0
1607681060000|2020-12-11 10:04:20|11633.5|11633.5|11634.32|11634.32|11634.32|11634.32|11633.5|11633.5|0
1607681070000|2020-12-11 10:04:30|11634.13|11634.13|11634.13|11634.13|11634.13|11634.13|11634.13|11634.13|0
1607681080000|2020-12-11 10:04:40|11632.48|11632.48|11632.82|11632.82|11632.82|11632.82|11632.48|11632.48|0
1607681090000|2020-12-11 10:04:50|11633.7|11633.7|11633.12|11633.12|11633.7|11633.7|11633.12|11633.12|0
1607681100000|2020-12-11 10:05:00|11633.26|11633.26|11632.18|11632.18|11633.26|11633.26|11632.18|11632.18|0
1607681140000|2020-12-11 10:05:40|11632.38|11632.38|11632.42|11632.42|11632.42|11632.42|11632.38|11632.38|0
1607681150000|2020-12-11 10:05:50|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|0
1607681160000|2020-12-11 10:06:00|11632.76|11632.76|11629.87|11629.87|11632.93|11632.93|11629.53|11629.53|0
1607681170000|2020-12-11 10:06:10|11631.11|11631.11|11631.74|11631.74|11631.74|11631.74|11631.11|11631.11|0
1607681180000|2020-12-11 10:06:20|11632.34|11632.34|11632.44|11632.44|11632.44|11632.44|11632.21|11632.21|0
1607681190000|2020-12-11 10:06:30|11632.68|11632.68|11632.97|11632.97|11632.97|11632.97|11632.68|11632.68|0
1607681200000|2020-12-11 10:06:40|11633.21|11633.21|11633.21|11633.21|11633.21|11633.21|11633.21|11633.21|0
1607681210000|2020-12-11 10:06:50|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|11633.36|0
1607681220000|2020-12-11 10:07:00|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|11633.5|0
1607681230000|2020-12-11 10:07:10|11633.67|11633.67|11633.67|11633.67|11633.67|11633.67|11633.67|11633.67|0
1607681250000|2020-12-11 10:07:30|11634.5|11634.5|11634.78|11634.78|11634.78|11634.78|11634.5|11634.5|0
1607681260000|2020-12-11 10:07:40|11634.93|11634.93|11635.55|11635.55|11635.55|11635.55|11634.93|11634.93|0
1607681270000|2020-12-11 10:07:50|11635.16|11635.16|11635.47|11635.47|11635.47|11635.47|11635.16|11635.16|0
1607681280000|2020-12-11 10:08:00|11635.3|11635.3|11635.3|11635.3|11635.3|11635.3|11635.3|11635.3|0
1607681300000|2020-12-11 10:08:20|11635.1|11635.1|11635.1|11635.1|11635.1|11635.1|11635.1|11635.1|0
1607681310000|2020-12-11 10:08:30|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|0
1607681320000|2020-12-11 10:08:40|11635.92|11635.92|11636.09|11636.09|11636.09|11636.09|11635.92|11635.92|0
1607681330000|2020-12-11 10:08:50|11636.18|11636.18|11636.51|11636.51|11636.51|11636.51|11636.18|11636.18|0
1607681340000|2020-12-11 10:09:00|11636.6|11636.6|11637.05|11637.05|11637.07|11637.07|11636.6|11636.6|0
1607681350000|2020-12-11 10:09:10|11636.68|11636.68|11637.64|11637.64|11637.64|11637.64|11636.68|11636.68|0
1607681360000|2020-12-11 10:09:20|11637.55|11637.55|11637.55|11637.55|11637.55|11637.55|11637.55|11637.55|0
1607681370000|2020-12-11 10:09:30|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|0
1607681380000|2020-12-11 10:09:40|11638.01|11638.01|11638.48|11638.48|11638.48|11638.48|11638.01|11638.01|0
1607681390000|2020-12-11 10:09:50|11639.3|11639.3|11639.07|11639.07|11639.3|11639.3|11639.07|11639.07|0
1607681400000|2020-12-11 10:10:00|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|0
1607681420000|2020-12-11 10:10:20|11638.41|11638.41|11638.23|11638.23|11638.43|11638.43|11638.23|11638.23|0
1607681430000|2020-12-11 10:10:30|11639.05|11639.05|11639.05|11639.05|11639.05|11639.05|11639.05|11639.05|0
1607681440000|2020-12-11 10:10:40|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|0
1607681450000|2020-12-11 10:10:50|11638.88|11638.88|11638.88|11638.88|11638.88|11638.88|11638.88|11638.88|0
1607681490000|2020-12-11 10:11:30|11639.05|11639.05|11638.06|11638.06|11639.05|11639.05|11638.06|11638.06|0
1607681500000|2020-12-11 10:11:40|11639.7|11639.7|11639.3|11639.3|11639.7|11639.7|11639.3|11639.3|0
1607681510000|2020-12-11 10:11:50|11639.18|11639.18|11639.18|11639.18|11639.18|11639.18|11639.18|11639.18|0
1607681520000|2020-12-11 10:12:00|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|0
1607681530000|2020-12-11 10:12:10|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|0
1607681540000|2020-12-11 10:12:20|11638.13|11638.13|11637.73|11637.73|11638.13|11638.13|11637.73|11637.73|0
1607681550000|2020-12-11 10:12:30|11637.62|11637.62|11637.04|11637.04|11637.62|11637.62|11637.04|11637.04|0
1607681560000|2020-12-11 10:12:40|11636.89|11636.89|11637.72|11637.72|11637.72|11637.72|11636.6|11636.6|0
1607681580000|2020-12-11 10:13:00|11638.25|11638.25|11638.34|11638.34|11638.34|11638.34|11638.11|11638.11|0
1607681590000|2020-12-11 10:13:10|11638.63|11638.63|11638.37|11638.37|11638.63|11638.63|11638.37|11638.37|0
1607681600000|2020-12-11 10:13:20|11638.25|11638.25|11637.96|11637.96|11638.25|11638.25|11637.96|11637.96|0
1607681610000|2020-12-11 10:13:30|11637.89|11637.89|11637.36|11637.36|11638.03|11638.03|11637.36|11637.36|0
1607681620000|2020-12-11 10:13:40|11637.48|11637.48|11636.4|11636.4|11637.48|11637.48|11636.4|11636.4|0
1607681630000|2020-12-11 10:13:50|11636.11|11636.11|11636.62|11636.62|11636.62|11636.62|11636.11|11636.11|0
1607681650000|2020-12-11 10:14:10|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|0
1607681660000|2020-12-11 10:14:20|11636.65|11636.65|11636.65|11636.65|11636.65|11636.65|11636.65|11636.65|0
1607681670000|2020-12-11 10:14:30|11636.5|11636.5|11636.04|11636.04|11636.5|11636.5|11636.04|11636.04|0
1607681680000|2020-12-11 10:14:40|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|0
1607681690000|2020-12-11 10:14:50|11636.1|11636.1|11636.61|11636.61|11636.61|11636.61|11636.1|11636.1|0
1607681700000|2020-12-11 10:15:00|11636.9|11636.9|11637.1|11637.1|11637.1|11637.1|11636.27|11636.27|0
1607681710000|2020-12-11 10:15:10|11636.98|11636.98|11636.98|11636.98|11636.98|11636.98|11636.98|11636.98|0
1607681730000|2020-12-11 10:15:30|11636.69|11636.69|11636.98|11636.98|11636.98|11636.98|11636.69|11636.69|0
1607681740000|2020-12-11 10:15:40|11636.15|11636.15|11636.49|11636.49|11636.49|11636.49|11636.15|11636.15|0
1607681760000|2020-12-11 10:16:00|11636.79|11636.79|11635.54|11635.54|11637.18|11637.18|11635.54|11635.54|0
1607681770000|2020-12-11 10:16:10|11636.36|11636.36|11636.83|11636.83|11636.83|11636.83|11636.36|11636.36|0
1607681780000|2020-12-11 10:16:20|11637.06|11637.06|11638|11638|11638|11638|11637.06|11637.06|0
1607681800000|2020-12-11 10:16:40|11637.18|11637.18|11637.59|11637.59|11637.76|11637.76|11637.18|11637.18|0
1607681810000|2020-12-11 10:16:50|11637.45|11637.45|11637.79|11637.79|11637.79|11637.79|11637.06|11637.06|0
1607681830000|2020-12-11 10:17:10|11638.06|11638.06|11638.06|11638.06|11638.06|11638.06|11638.06|11638.06|0
1607681840000|2020-12-11 10:17:20|11639.05|11639.05|11640.13|11640.13|11640.13|11640.13|11639.05|11639.05|0
1607681850000|2020-12-11 10:17:30|11639.9|11639.9|11638.25|11638.25|11639.9|11639.9|11638.25|11638.25|0
1607681860000|2020-12-11 10:17:40|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|11637.43|0
1607681870000|2020-12-11 10:17:50|11637.55|11637.55|11637.55|11637.55|11637.55|11637.55|11637.55|11637.55|0
1607681880000|2020-12-11 10:18:00|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|11637.67|0
1607681900000|2020-12-11 10:18:20|11637.74|11637.74|11637.17|11637.17|11638.18|11638.18|11634.89|11634.89|0
1607681920000|2020-12-11 10:18:40|11637.43|11637.43|11638.34|11638.34|11638.34|11638.34|11637.43|11637.43|0
1607681930000|2020-12-11 10:18:50|11638.68|11638.68|11639.48|11639.48|11639.48|11639.48|11638.68|11638.68|0
1607681940000|2020-12-11 10:19:00|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|11639.14|0
1607681960000|2020-12-11 10:19:20|11639.97|11639.97|11639.97|11639.97|11639.97|11639.97|11639.97|11639.97|0
1607681980000|2020-12-11 10:19:40|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|0
1607682000000|2020-12-11 10:20:00|11641.08|11641.08|11642.57|11642.57|11642.57|11642.57|11641.08|11641.08|0
1607682010000|2020-12-11 10:20:10|11642.23|11642.23|11642.36|11642.36|11642.36|11642.36|11642.23|11642.23|0
1607682020000|2020-12-11 10:20:20|11642.54|11642.54|11642.54|11642.54|11642.54|11642.54|11642.54|11642.54|0
1607682030000|2020-12-11 10:20:30|11642.87|11642.87|11643.28|11643.28|11643.28|11643.28|11642.69|11642.69|0
1607682050000|2020-12-11 10:20:50|11643.22|11643.22|11643.64|11643.64|11643.64|11643.64|11642.93|11642.93|0
1607682060000|2020-12-11 10:21:00|11643.47|11643.47|11643.47|11643.47|11643.47|11643.47|11643.47|11643.47|0
1607682070000|2020-12-11 10:21:10|11643.6|11643.6|11643.24|11643.24|11643.6|11643.6|11643.24|11643.24|0
1607682080000|2020-12-11 10:21:20|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|0
1607682090000|2020-12-11 10:21:30|11643.44|11643.44|11642.67|11642.67|11643.44|11643.44|11642.67|11642.67|0
1607682110000|2020-12-11 10:21:50|11642.27|11642.27|11642.2|11642.2|11642.27|11642.27|11642.2|11642.2|0
1607682120000|2020-12-11 10:22:00|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|11641.84|0
1607682130000|2020-12-11 10:22:10|11641.47|11641.47|11641.79|11641.79|11641.79|11641.79|11641.21|11641.21|0
1607682140000|2020-12-11 10:22:20|11641.96|11641.96|11642.19|11642.19|11642.19|11642.19|11641.96|11641.96|0
1607682150000|2020-12-11 10:22:30|11642.58|11642.58|11645.07|11645.07|11645.07|11645.07|11642.58|11642.58|0
1607682170000|2020-12-11 10:22:50|11645.94|11645.94|11645.94|11645.94|11645.94|11645.94|11645.94|11645.94|0
1607682190000|2020-12-11 10:23:10|11646.04|11646.04|11646.04|11646.04|11646.04|11646.04|11646.04|11646.04|0
1607682200000|2020-12-11 10:23:20|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|0
1607682220000|2020-12-11 10:23:40|11646.29|11646.29|11646.29|11646.29|11646.29|11646.29|11646.29|11646.29|0
1607682230000|2020-12-11 10:23:50|11647.42|11647.42|11647.59|11647.59|11647.59|11647.59|11647.42|11647.42|0
1607682240000|2020-12-11 10:24:00|11647.7|11647.7|11648.65|11648.65|11648.65|11648.65|11647.7|11647.7|0
1607682250000|2020-12-11 10:24:10|11648.77|11648.77|11647.86|11647.86|11648.77|11648.77|11647.64|11647.64|0
1607682260000|2020-12-11 10:24:20|11648.03|11648.03|11646.7|11646.7|11648.2|11648.2|11646.7|11646.7|0
1607682270000|2020-12-11 10:24:30|11647.52|11647.52|11647.52|11647.52|11647.52|11647.52|11647.52|11647.52|0
1607682290000|2020-12-11 10:24:50|11646.28|11646.28|11646.9|11646.9|11646.9|11646.9|11645.65|11645.65|0
1607682300000|2020-12-11 10:25:00|11646.77|11646.77|11646.6|11646.6|11646.77|11646.77|11646.6|11646.6|0
1607682310000|2020-12-11 10:25:10|11646.83|11646.83|11647.24|11647.24|11647.24|11647.24|11646.83|11646.83|0
1607682330000|2020-12-11 10:25:30|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|0
1607682340000|2020-12-11 10:25:40|11647.71|11647.71|11650.89|11650.89|11650.89|11650.89|11647.64|11647.64|0
1607682350000|2020-12-11 10:25:50|11651.71|11651.71|11651.95|11651.95|11651.95|11651.95|11651.71|11651.71|0
1607682360000|2020-12-11 10:26:00|11651.68|11651.68|11651.74|11651.74|11651.74|11651.74|11651.54|11651.54|0
1607682370000|2020-12-11 10:26:10|11652.25|11652.25|11651.86|11651.86|11652.25|11652.25|11651.86|11651.86|0
1607682380000|2020-12-11 10:26:20|11652.04|11652.04|11652.22|11652.22|11652.22|11652.22|11652.04|11652.04|0
1607682390000|2020-12-11 10:26:30|11652.35|11652.35|11652.35|11652.35|11652.35|11652.35|11652.35|11652.35|0
1607682400000|2020-12-11 10:26:40|11653.18|11653.18|11649.67|11649.67|11653.18|11653.18|11648.94|11648.94|0
1607682410000|2020-12-11 10:26:50|11649.31|11649.31|11651.39|11651.39|11652.21|11652.21|11649.31|11649.31|0
1607682420000|2020-12-11 10:27:00|11651.86|11651.86|11651.86|11651.86|11652.09|11652.09|11651.86|11651.86|0
1607682430000|2020-12-11 10:27:10|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|11651.66|0
1607682440000|2020-12-11 10:27:20|11651.74|11651.74|11651.85|11651.85|11651.91|11651.91|11651.68|11651.68|0
1607682460000|2020-12-11 10:27:40|11652.22|11652.22|11652.51|11652.51|11652.51|11652.51|11652.22|11652.22|0
1607682480000|2020-12-11 10:28:00|11652.85|11652.85|11653.09|11653.09|11653.09|11653.09|11652.85|11652.85|0
1607682490000|2020-12-11 10:28:10|11653.01|11653.01|11653.01|11653.01|11653.01|11653.01|11653.01|11653.01|0
1607682510000|2020-12-11 10:28:30|11652.28|11652.28|11651.08|11651.08|11652.28|11652.28|11651.08|11651.08|0
1607682520000|2020-12-11 10:28:40|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|0
1607682530000|2020-12-11 10:28:50|11650.55|11650.55|11649.95|11649.95|11650.55|11650.55|11649.95|11649.95|0
1607682540000|2020-12-11 10:29:00|11649.88|11649.88|11649.21|11649.21|11649.88|11649.88|11649.14|11649.14|0
1607682550000|2020-12-11 10:29:10|11648.82|11648.82|11649|11649|11649|11649|11648.62|11648.62|0
1607682560000|2020-12-11 10:29:20|11649.07|11649.07|11647.38|11647.38|11649.14|11649.14|11647.38|11647.38|0
1607682570000|2020-12-11 10:29:30|11648.01|11648.01|11649.62|11649.62|11649.62|11649.62|11647.89|11647.89|0
1607682580000|2020-12-11 10:29:40|11649.91|11649.91|11650.29|11650.29|11651.71|11651.71|11649.91|11649.91|0
1607682590000|2020-12-11 10:29:50|11650.63|11650.63|11650.92|11650.92|11651.3|11651.3|11650.63|11650.63|0
1607682600000|2020-12-11 10:30:00|11651.63|11651.63|11651.95|11651.95|11651.95|11651.95|11650.3|11650.3|0
1607682610000|2020-12-11 10:30:10|11651.78|11651.78|11651.3|11651.3|11651.78|11651.78|11651.3|11651.3|0
1607682620000|2020-12-11 10:30:20|11651.56|11651.56|11649.72|11649.72|11651.56|11651.56|11649.72|11649.72|0
1607682630000|2020-12-11 10:30:30|11650.3|11650.3|11656.26|11656.26|11656.26|11656.26|11650.3|11650.3|0
1607682640000|2020-12-11 10:30:40|11656.35|11656.35|11656.61|11656.61|11657.02|11657.02|11656.35|11656.35|0
1607682650000|2020-12-11 10:30:50|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|0
1607682660000|2020-12-11 10:31:00|11655.72|11655.72|11654.63|11654.63|11655.72|11655.72|11654.63|11654.63|0
1607682670000|2020-12-11 10:31:10|11653.8|11653.8|11654.14|11654.14|11654.14|11654.14|11653.8|11653.8|0
1607682680000|2020-12-11 10:31:20|11653.85|11653.85|11654.22|11654.22|11654.22|11654.22|11653.85|11653.85|0
1607682690000|2020-12-11 10:31:30|11654.05|11654.05|11654.2|11654.2|11654.2|11654.2|11654.05|11654.05|0
1607682720000|2020-12-11 10:32:00|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|11653.86|0
1607682730000|2020-12-11 10:32:10|11653.69|11653.69|11653.69|11653.69|11653.69|11653.69|11653.69|11653.69|0
1607682740000|2020-12-11 10:32:20|11653.32|11653.32|11653.59|11653.59|11653.59|11653.59|11653.32|11653.32|0
1607682750000|2020-12-11 10:32:30|11653.3|11653.3|11654.09|11654.09|11654.92|11654.92|11653.3|11653.3|0
1607682790000|2020-12-11 10:33:10|11653.73|11653.73|11653.53|11653.53|11653.73|11653.73|11653.53|11653.53|0
1607682800000|2020-12-11 10:33:20|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|0
1607682810000|2020-12-11 10:33:30|11654.59|11654.59|11652.63|11652.63|11654.88|11654.88|11652.63|11652.63|0
1607682820000|2020-12-11 10:33:40|11652.12|11652.12|11653.05|11653.05|11653.15|11653.15|11652.12|11652.12|0
1607682830000|2020-12-11 10:33:50|11652.76|11652.76|11652.53|11652.53|11652.76|11652.76|11652.53|11652.53|0
1607682860000|2020-12-11 10:34:20|11652.64|11652.64|11651|11651|11652.64|11652.64|11651|11651|0
1607682870000|2020-12-11 10:34:30|11651.07|11651.07|11651.3|11651.3|11651.81|11651.81|11651.07|11651.07|0
1607682880000|2020-12-11 10:34:40|11652.12|11652.12|11651.69|11651.69|11652.12|11652.12|11651.69|11651.69|0
1607682890000|2020-12-11 10:34:50|11651.86|11651.86|11651.86|11651.86|11651.86|11651.86|11651.86|11651.86|0
1607682900000|2020-12-11 10:35:00|11651.03|11651.03|11651.01|11651.01|11651.15|11651.15|11651.01|11651.01|0
1607682910000|2020-12-11 10:35:10|11651.83|11651.83|11652.42|11652.42|11652.42|11652.42|11651.83|11651.83|0
1607682920000|2020-12-11 10:35:20|11652.53|11652.53|11651.71|11651.71|11652.53|11652.53|11651.71|11651.71|0
1607682930000|2020-12-11 10:35:30|11651.43|11651.43|11652.17|11652.17|11652.17|11652.17|11651.43|11651.43|0
1607682940000|2020-12-11 10:35:40|11651.94|11651.94|11649.73|11649.73|11651.94|11651.94|11649.73|11649.73|0
1607682950000|2020-12-11 10:35:50|11649.85|11649.85|11649.03|11649.03|11650.47|11650.47|11649.03|11649.03|0
1607682970000|2020-12-11 10:36:10|11648.88|11648.88|11648.14|11648.14|11648.88|11648.88|11648.14|11648.14|0
1607682980000|2020-12-11 10:36:20|11645.67|11645.67|11644.75|11644.75|11645.82|11645.82|11644.75|11644.75|0
1607682990000|2020-12-11 10:36:30|11644.03|11644.03|11643.41|11643.41|11644.03|11644.03|11643.41|11643.41|0
1607683000000|2020-12-11 10:36:40|11643.55|11643.55|11643.38|11643.38|11643.55|11643.55|11643.38|11643.38|0
1607683010000|2020-12-11 10:36:50|11643.19|11643.19|11643.19|11643.19|11643.19|11643.19|11643.19|11643.19|0
1607683020000|2020-12-11 10:37:00|11642.99|11642.99|11642.15|11642.15|11642.99|11642.99|11642.15|11642.15|0
1607683030000|2020-12-11 10:37:10|11641.32|11641.32|11640.5|11640.5|11641.32|11641.32|11640.5|11640.5|0
1607683040000|2020-12-11 10:37:20|11639.99|11639.99|11639.88|11639.88|11639.99|11639.99|11639.88|11639.88|0
1607683050000|2020-12-11 10:37:30|11639.76|11639.76|11639.59|11639.59|11639.76|11639.76|11639.59|11639.59|0
1607683060000|2020-12-11 10:37:40|11639.46|11639.46|11637.53|11637.53|11639.46|11639.46|11637.53|11637.53|0
1607683070000|2020-12-11 10:37:50|11636.7|11636.7|11636.07|11636.07|11636.7|11636.7|11635.73|11635.73|0
1607683080000|2020-12-11 10:38:00|11635.95|11635.95|11635.62|11635.62|11635.95|11635.95|11635.62|11635.62|0
1607683090000|2020-12-11 10:38:10|11635.51|11635.51|11635.94|11635.94|11635.94|11635.94|11635.11|11635.11|0
1607683100000|2020-12-11 10:38:20|11635.65|11635.65|11635.26|11635.26|11635.65|11635.65|11635.26|11635.26|0
1607683110000|2020-12-11 10:38:30|11635.46|11635.46|11634.26|11634.26|11635.46|11635.46|11634.26|11634.26|0
1607683120000|2020-12-11 10:38:40|11633.43|11633.43|11634.36|11634.36|11634.36|11634.36|11633.43|11633.43|0
1607683130000|2020-12-11 10:38:50|11635.18|11635.18|11633.53|11633.53|11635.18|11635.18|11633.53|11633.53|0
1607683140000|2020-12-11 10:39:00|11635.18|11635.18|11634.95|11634.95|11635.18|11635.18|11634.95|11634.95|0
1607683150000|2020-12-11 10:39:10|11635.42|11635.42|11635.49|11635.49|11635.49|11635.49|11635.42|11635.42|0
1607683180000|2020-12-11 10:39:40|11634.66|11634.66|11634.66|11634.66|11634.66|11634.66|11634.66|11634.66|0
1607683190000|2020-12-11 10:39:50|11632.19|11632.19|11631.2|11631.2|11632.19|11632.19|11631.2|11631.2|0
1607683200000|2020-12-11 10:40:00|11630.76|11630.76|11629.11|11629.11|11630.76|11630.76|11628.94|11628.94|0
1607683210000|2020-12-11 10:40:10|11628.77|11628.77|11629.16|11629.16|11629.16|11629.16|11628.6|11628.6|0
1607683220000|2020-12-11 10:40:20|11628.98|11628.98|11629.64|11629.64|11629.93|11629.93|11628.28|11628.28|0
1607683230000|2020-12-11 10:40:30|11629.72|11629.72|11629.55|11629.55|11629.72|11629.72|11629.55|11629.55|0
1607683240000|2020-12-11 10:40:40|11629.95|11629.95|11628.87|11628.87|11629.95|11629.95|11628.87|11628.87|0
1607683250000|2020-12-11 10:40:50|11628.44|11628.44|11628.14|11628.14|11628.44|11628.44|11628.14|11628.14|0
1607683260000|2020-12-11 10:41:00|11627.91|11627.91|11627.67|11627.67|11627.91|11627.91|11627.67|11627.67|0
1607683270000|2020-12-11 10:41:10|11627.31|11627.31|11627.06|11627.06|11627.31|11627.31|11627.06|11627.06|0
1607683280000|2020-12-11 10:41:20|11626.23|11626.23|11626.67|11626.67|11626.67|11626.67|11625.85|11625.85|0
1607683300000|2020-12-11 10:41:40|11626.79|11626.79|11626.31|11626.31|11626.79|11626.79|11626.31|11626.31|0
1607683310000|2020-12-11 10:41:50|11626.55|11626.55|11626.29|11626.29|11626.55|11626.55|11626.29|11626.29|0
1607683320000|2020-12-11 10:42:00|11626.17|11626.17|11621.8|11621.8|11626.17|11626.17|11621.8|11621.8|0
1607683330000|2020-12-11 10:42:10|11622.43|11622.43|11619.72|11619.72|11622.43|11622.43|11619.72|11619.72|0
1607683340000|2020-12-11 10:42:20|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|11619.87|0
1607683350000|2020-12-11 10:42:30|11619.04|11619.04|11618.66|11618.66|11619.04|11619.04|11618.66|11618.66|0
1607683370000|2020-12-11 10:42:50|11617.01|11617.01|11617.01|11617.01|11617.01|11617.01|11617.01|11617.01|0
1607683380000|2020-12-11 10:43:00|11618.66|11618.66|11618.07|11618.07|11618.89|11618.89|11618.07|11618.07|0
1607683390000|2020-12-11 10:43:10|11617.94|11617.94|11618.41|11618.41|11618.41|11618.41|11617.94|11617.94|0
1607683400000|2020-12-11 10:43:20|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|0
1607683410000|2020-12-11 10:43:30|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|0
1607683420000|2020-12-11 10:43:40|11618.31|11618.31|11619.13|11619.13|11619.13|11619.13|11618.31|11618.31|0
1607683430000|2020-12-11 10:43:50|11618.89|11618.89|11619.13|11619.13|11619.13|11619.13|11618.89|11618.89|0
1607683440000|2020-12-11 10:44:00|11619.25|11619.25|11618.55|11618.55|11619.37|11619.37|11618.55|11618.55|0
1607683450000|2020-12-11 10:44:10|11618.89|11618.89|11618.29|11618.29|11620.09|11620.09|11618.29|11618.29|0
1607683460000|2020-12-11 10:44:20|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|0
1607683470000|2020-12-11 10:44:30|11617.59|11617.59|11617.59|11617.59|11617.59|11617.59|11617.59|11617.59|0
1607683480000|2020-12-11 10:44:40|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|11616.77|0
1607683490000|2020-12-11 10:44:50|11615.94|11615.94|11615.24|11615.24|11615.94|11615.94|11615.12|11615.12|0
1607683500000|2020-12-11 10:45:00|11614.42|11614.42|11612.95|11612.95|11614.42|11614.42|11612.95|11612.95|0
1607683510000|2020-12-11 10:45:10|11613.02|11613.02|11611.47|11611.47|11614.67|11614.67|11611.47|11611.47|0
1607683520000|2020-12-11 10:45:20|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|11610.85|0
1607683530000|2020-12-11 10:45:30|11610.65|11610.65|11609.92|11609.92|11610.65|11610.65|11609.92|11609.92|0
1607683550000|2020-12-11 10:45:50|11610.07|11610.07|11609.78|11609.78|11610.07|11610.07|11609.78|11609.78|0
1607683560000|2020-12-11 10:46:00|11608.13|11608.13|11607.31|11607.31|11608.13|11608.13|11606.49|11606.49|0
1607683570000|2020-12-11 10:46:10|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|11608.13|0
1607683580000|2020-12-11 10:46:20|11607.31|11607.31|11605.95|11605.95|11607.31|11607.31|11605.66|11605.66|0
1607683590000|2020-12-11 10:46:30|11605.71|11605.71|11604.72|11604.72|11605.71|11605.71|11604.72|11604.72|0
1607683600000|2020-12-11 10:46:40|11604.87|11604.87|11606.52|11606.52|11606.52|11606.52|11604.87|11604.87|0
1607683610000|2020-12-11 10:46:50|11605.69|11605.69|11605.56|11605.56|11605.69|11605.69|11605.56|11605.56|0
1607683620000|2020-12-11 10:47:00|11605.39|11605.39|11605.16|11605.16|11605.39|11605.39|11605.16|11605.16|0
1607683630000|2020-12-11 10:47:10|11605.98|11605.98|11606.18|11606.18|11606.18|11606.18|11605.98|11605.98|0
1607683640000|2020-12-11 10:47:20|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|0
1607683650000|2020-12-11 10:47:30|11607.27|11607.27|11607.64|11607.64|11607.64|11607.64|11607.27|11607.27|0
1607683660000|2020-12-11 10:47:40|11607.37|11607.37|11607.24|11607.24|11607.37|11607.37|11607.24|11607.24|0
1607683680000|2020-12-11 10:48:00|11606.42|11606.42|11603.62|11603.62|11606.42|11606.42|11603.03|11603.03|0
1607683710000|2020-12-11 10:48:30|11603.34|11603.34|11604.16|11604.16|11604.16|11604.16|11603.34|11603.34|0
1607683720000|2020-12-11 10:48:40|11603.88|11603.88|11603.73|11603.73|11603.88|11603.88|11603.73|11603.73|0
1607683730000|2020-12-11 10:48:50|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|0
1607683740000|2020-12-11 10:49:00|11603.06|11603.06|11603.54|11603.54|11603.54|11603.54|11603.06|11603.06|0
1607683750000|2020-12-11 10:49:10|11603.77|11603.77|11604.51|11604.51|11604.51|11604.51|11603.77|11603.77|0
1607683760000|2020-12-11 10:49:20|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|0
1607683770000|2020-12-11 10:49:30|11604.51|11604.51|11604.51|11604.51|11604.51|11604.51|11604.51|11604.51|0
1607683780000|2020-12-11 10:49:40|11603.97|11603.97|11603.46|11603.46|11603.97|11603.97|11603.46|11603.46|0
1607683790000|2020-12-11 10:49:50|11603.8|11603.8|11603.46|11603.46|11603.8|11603.8|11603.46|11603.46|0
1607683800000|2020-12-11 10:50:00|11603.27|11603.27|11602.44|11602.44|11603.27|11603.27|11602.44|11602.44|0
1607683810000|2020-12-11 10:50:10|11602.35|11602.35|11602.44|11602.44|11602.44|11602.44|11602.35|11602.35|0
1607683820000|2020-12-11 10:50:20|11601.71|11601.71|11601.48|11601.48|11601.71|11601.71|11601.48|11601.48|0
1607683830000|2020-12-11 10:50:30|11601.71|11601.71|11601.98|11601.98|11601.98|11601.98|11601.65|11601.65|0
1607683840000|2020-12-11 10:50:40|11601.81|11601.81|11603.82|11603.82|11603.84|11603.84|11601.81|11601.81|0
1607683870000|2020-12-11 10:51:10|11603.63|11603.63|11603.02|11603.02|11603.88|11603.88|11603.02|11603.02|0
1607683880000|2020-12-11 10:51:20|11603.09|11603.09|11603.92|11603.92|11603.92|11603.92|11603.09|11603.09|0
1607683890000|2020-12-11 10:51:30|11604.43|11604.43|11605.76|11605.76|11605.76|11605.76|11604.43|11604.43|0
1607683900000|2020-12-11 10:51:40|11605.82|11605.82|11607.46|11607.46|11607.46|11607.46|11605.82|11605.82|0
1607683910000|2020-12-11 10:51:50|11605.81|11605.81|11606.37|11606.37|11606.37|11606.37|11605.75|11605.75|0
1607683930000|2020-12-11 10:52:10|11606.27|11606.27|11606.17|11606.17|11606.27|11606.27|11606.17|11606.17|0
1607683960000|2020-12-11 10:52:40|11606.51|11606.51|11610.6|11610.6|11610.6|11610.6|11606.51|11606.51|0
1607683970000|2020-12-11 10:52:50|11610.95|11610.95|11610.13|11610.13|11610.95|11610.95|11610.13|11610.13|0
1607683980000|2020-12-11 10:53:00|11610.01|11610.01|11609.2|11609.2|11610.01|11610.01|11609.2|11609.2|0
1607683990000|2020-12-11 10:53:10|11608.38|11608.38|11606.84|11606.84|11608.38|11608.38|11606.84|11606.84|0
1607684000000|2020-12-11 10:53:20|11607.13|11607.13|11605.33|11605.33|11607.13|11607.13|11605.33|11605.33|0
1607684010000|2020-12-11 10:53:30|11605.16|11605.16|11603.93|11603.93|11605.16|11605.16|11603.93|11603.93|0
1607684020000|2020-12-11 10:53:40|11603.76|11603.76|11603.76|11603.76|11603.76|11603.76|11603.76|11603.76|0
1607684030000|2020-12-11 10:53:50|11603.47|11603.47|11603.13|11603.13|11603.47|11603.47|11603.13|11603.13|0
1607684040000|2020-12-11 10:54:00|11603.3|11603.3|11603.54|11603.54|11603.54|11603.54|11603.3|11603.3|0
1607684050000|2020-12-11 10:54:10|11603.88|11603.88|11603.47|11603.47|11603.88|11603.88|11603.47|11603.47|0
1607684060000|2020-12-11 10:54:20|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|0
1607684070000|2020-12-11 10:54:30|11602.15|11602.15|11598.4|11598.4|11602.15|11602.15|11598.4|11598.4|0
1607684090000|2020-12-11 10:54:50|11598.49|11598.49|11598.05|11598.05|11598.59|11598.59|11597.76|11597.76|0
1607684100000|2020-12-11 10:55:00|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|0
1607684110000|2020-12-11 10:55:10|11596.99|11596.99|11592.46|11592.46|11596.99|11596.99|11592.37|11592.37|0
1607684120000|2020-12-11 10:55:20|11592.55|11592.55|11591.92|11591.92|11592.55|11592.55|11591.63|11591.63|0
1607684130000|2020-12-11 10:55:30|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|0
1607684140000|2020-12-11 10:55:40|11591.27|11591.27|11590.05|11590.05|11591.3|11591.3|11590.05|11590.05|0
1607684150000|2020-12-11 10:55:50|11591.7|11591.7|11591.7|11591.7|11591.7|11591.7|11591.7|11591.7|0
1607684170000|2020-12-11 10:56:10|11592.04|11592.04|11591.83|11591.83|11592.04|11592.04|11590.74|11590.74|0
1607684180000|2020-12-11 10:56:20|11592.1|11592.1|11592.16|11592.16|11592.16|11592.16|11592.1|11592.1|0
1607684190000|2020-12-11 10:56:30|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|0
1607684210000|2020-12-11 10:56:50|11592.82|11592.82|11590.2|11590.2|11592.82|11592.82|11590.2|11590.2|0
1607684220000|2020-12-11 10:57:00|11590.03|11590.03|11590.2|11590.2|11590.2|11590.2|11590.03|11590.03|0
1607684230000|2020-12-11 10:57:10|11590.27|11590.27|11590.12|11590.12|11590.27|11590.27|11590.12|11590.12|0
1607684240000|2020-12-11 10:57:20|11589.76|11589.76|11589.93|11589.93|11589.93|11589.93|11589.76|11589.76|0
1607684260000|2020-12-11 10:57:40|11590.1|11590.1|11589.97|11589.97|11590.1|11590.1|11589.97|11589.97|0
1607684270000|2020-12-11 10:57:50|11590.33|11590.33|11589.76|11589.76|11590.33|11590.33|11589.76|11589.76|0
1607684280000|2020-12-11 10:58:00|11589.66|11589.66|11589.91|11589.91|11589.91|11589.91|11589.09|11589.09|0
1607684300000|2020-12-11 10:58:20|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|0
1607684310000|2020-12-11 10:58:30|11589.49|11589.49|11589.35|11589.35|11589.49|11589.49|11589.35|11589.35|0
1607684320000|2020-12-11 10:58:40|11588.18|11588.18|11585.04|11585.04|11588.18|11588.18|11585.04|11585.04|0
1607684330000|2020-12-11 10:58:50|11584.81|11584.81|11584.35|11584.35|11584.81|11584.81|11584.35|11584.35|0
1607684340000|2020-12-11 10:59:00|11585.17|11585.17|11585.17|11585.17|11585.17|11585.17|11585.17|11585.17|0
1607684350000|2020-12-11 10:59:10|11585.06|11585.06|11583.82|11583.82|11585.06|11585.06|11583.82|11583.82|0
1607684360000|2020-12-11 10:59:20|11583.53|11583.53|11582.68|11582.68|11583.53|11583.53|11582.68|11582.68|0
1607684370000|2020-12-11 10:59:30|11582.91|11582.91|11582.91|11582.91|11582.91|11582.91|11582.91|11582.91|0
1607684380000|2020-12-11 10:59:40|11583.46|11583.46|11583.46|11583.46|11583.46|11583.46|11583.46|11583.46|0
1607684390000|2020-12-11 10:59:50|11583.8|11583.8|11582.95|11582.95|11583.8|11583.8|11582.95|11582.95|0
1607684400000|2020-12-11 11:00:00|11583.12|11583.12|11582.1|11582.1|11583.12|11583.12|11581.28|11581.28|0
1607684410000|2020-12-11 11:00:10|11581.72|11581.72|11581.91|11581.91|11581.91|11581.91|11581.72|11581.72|0
1607684420000|2020-12-11 11:00:20|11580.26|11580.26|11581.09|11581.09|11581.09|11581.09|11580.26|11580.26|0
1607684430000|2020-12-11 11:00:30|11580.26|11580.26|11580.66|11580.66|11580.66|11580.66|11580.26|11580.26|0
1607684440000|2020-12-11 11:00:40|11580.75|11580.75|11584.23|11584.23|11584.23|11584.23|11580.75|11580.75|0
1607684450000|2020-12-11 11:00:50|11583.61|11583.61|11583.53|11583.53|11583.66|11583.66|11583.47|11583.47|0
1607684460000|2020-12-11 11:01:00|11583.4|11583.4|11582.92|11582.92|11583.4|11583.4|11582.92|11582.92|0
1607684480000|2020-12-11 11:01:20|11583.12|11583.12|11582.71|11582.71|11583.36|11583.36|11582.71|11582.71|0
1607684490000|2020-12-11 11:01:30|11582.5|11582.5|11582.7|11582.7|11582.7|11582.7|11582.5|11582.5|0
1607684500000|2020-12-11 11:01:40|11582.82|11582.82|11582.68|11582.68|11582.82|11582.82|11582.68|11582.68|0
1607684520000|2020-12-11 11:02:00|11582.54|11582.54|11581.65|11581.65|11582.54|11582.54|11581.65|11581.65|0
1607684530000|2020-12-11 11:02:10|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|0
1607684560000|2020-12-11 11:02:40|11582.61|11582.61|11582.34|11582.34|11582.68|11582.68|11582.07|11582.07|0
1607684570000|2020-12-11 11:02:50|11582.47|11582.47|11583.29|11583.29|11583.29|11583.29|11582.47|11582.47|0
1607684580000|2020-12-11 11:03:00|11584.94|11584.94|11583.86|11583.86|11584.94|11584.94|11583.86|11583.86|0
1607684590000|2020-12-11 11:03:10|11583.18|11583.18|11582.74|11582.74|11583.18|11583.18|11582.74|11582.74|0
1607684610000|2020-12-11 11:03:30|11583.25|11583.25|11583.61|11583.61|11583.61|11583.61|11583.25|11583.25|0
1607684620000|2020-12-11 11:03:40|11581.97|11581.97|11580.32|11580.32|11581.97|11581.97|11580.32|11580.32|0
1607684630000|2020-12-11 11:03:50|11580.17|11580.17|11580.47|11580.47|11580.47|11580.47|11580.17|11580.17|0
1607684640000|2020-12-11 11:04:00|11580.54|11580.54|11580.84|11580.84|11580.84|11580.84|11580.54|11580.54|0
1607684650000|2020-12-11 11:04:10|11581.01|11581.01|11580.19|11580.19|11581.01|11581.01|11580.19|11580.19|0
1607684660000|2020-12-11 11:04:20|11580.48|11580.48|11580.87|11580.87|11580.87|11580.87|11580.48|11580.48|0
1607684670000|2020-12-11 11:04:30|11580.97|11580.97|11580.65|11580.65|11580.97|11580.97|11580.45|11580.45|0
1607684680000|2020-12-11 11:04:40|11580.71|11580.71|11580.71|11580.71|11580.71|11580.71|11580.62|11580.62|0
1607684700000|2020-12-11 11:05:00|11581.54|11581.54|11581.54|11581.54|11581.54|11581.54|11581.54|11581.54|0
1607684720000|2020-12-11 11:05:20|11581.41|11581.41|11581.41|11581.41|11581.41|11581.41|11581.41|11581.41|0
1607684740000|2020-12-11 11:05:40|11581.67|11581.67|11581.58|11581.58|11581.67|11581.67|11581.58|11581.58|0
1607684750000|2020-12-11 11:05:50|11581.77|11581.77|11580.99|11580.99|11582.62|11582.62|11580.97|11580.97|0
1607684770000|2020-12-11 11:06:10|11580.62|11580.62|11580.33|11580.33|11580.62|11580.62|11580.33|11580.33|0
1607684780000|2020-12-11 11:06:20|11579.97|11579.97|11578.63|11578.63|11579.97|11579.97|11578.63|11578.63|0
1607684790000|2020-12-11 11:06:30|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|0
1607684800000|2020-12-11 11:06:40|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|11578.66|0
1607684810000|2020-12-11 11:06:50|11578.08|11578.08|11579.73|11579.73|11579.73|11579.73|11578.08|11578.08|0
1607684820000|2020-12-11 11:07:00|11579.39|11579.39|11573.28|11573.28|11579.39|11579.39|11573.28|11573.28|0
1607684830000|2020-12-11 11:07:10|11572.94|11572.94|11572.65|11572.65|11573.01|11573.01|11572.24|11572.24|0
1607684850000|2020-12-11 11:07:30|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|0
1607684860000|2020-12-11 11:07:40|11573.04|11573.04|11573.04|11573.04|11573.04|11573.04|11573.04|11573.04|0
1607684870000|2020-12-11 11:07:50|11572.19|11572.19|11572.12|11572.12|11572.19|11572.19|11572.12|11572.12|0
1607684890000|2020-12-11 11:08:10|11571.29|11571.29|11570.52|11570.52|11571.29|11571.29|11570.52|11570.52|0
1607684900000|2020-12-11 11:08:20|11571.35|11571.35|11571.35|11571.35|11571.35|11571.35|11571.35|11571.35|0
1607684910000|2020-12-11 11:08:30|11571.01|11571.01|11571.01|11571.01|11571.01|11571.01|11571.01|11571.01|0
1607684920000|2020-12-11 11:08:40|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|0
1607684930000|2020-12-11 11:08:50|11570.78|11570.78|11569.58|11569.58|11570.78|11570.78|11569.58|11569.58|0
1607684940000|2020-12-11 11:09:00|11570.4|11570.4|11573.19|11573.19|11573.96|11573.96|11570.4|11570.4|0
1607684950000|2020-12-11 11:09:10|11572.68|11572.68|11572.49|11572.49|11572.68|11572.68|11572.39|11572.39|0
1607684960000|2020-12-11 11:09:20|11572.6|11572.6|11573.04|11573.04|11573.04|11573.04|11572.6|11572.6|0
1607684970000|2020-12-11 11:09:30|11573.19|11573.19|11571.9|11571.9|11573.67|11573.67|11571.9|11571.9|0
1607684990000|2020-12-11 11:09:50|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|0
1607685000000|2020-12-11 11:10:00|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|0
1607685020000|2020-12-11 11:10:20|11571.4|11571.4|11571.17|11571.17|11571.4|11571.4|11571.17|11571.17|0
1607685060000|2020-12-11 11:11:00|11571.34|11571.34|11570.33|11570.33|11571.34|11571.34|11570.33|11570.33|0
1607685080000|2020-12-11 11:11:20|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|0
1607685090000|2020-12-11 11:11:30|11570.57|11570.57|11570.57|11570.57|11570.57|11570.57|11570.57|11570.57|0
1607685110000|2020-12-11 11:11:50|11570.85|11570.85|11569.86|11569.86|11571.77|11571.77|11569.86|11569.86|0
1607685120000|2020-12-11 11:12:00|11569.8|11569.8|11569.67|11569.67|11569.8|11569.8|11569.67|11569.67|0
1607685130000|2020-12-11 11:12:10|11569.84|11569.84|11570.56|11570.56|11570.56|11570.56|11569.84|11569.84|0
1607685140000|2020-12-11 11:12:20|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|0
1607685170000|2020-12-11 11:12:50|11570.15|11570.15|11568.02|11568.02|11570.15|11570.15|11568.02|11568.02|0
1607685180000|2020-12-11 11:13:00|11567.49|11567.49|11563.83|11563.83|11567.49|11567.49|11563.45|11563.45|0
1607685190000|2020-12-11 11:13:10|11565.47|11565.47|11565.47|11565.47|11565.47|11565.47|11565.47|11565.47|0
1607685200000|2020-12-11 11:13:20|11565.34|11565.34|11565.34|11565.34|11565.34|11565.34|11565.34|11565.34|0
1607685210000|2020-12-11 11:13:30|11565.53|11565.53|11565.73|11565.73|11565.73|11565.73|11565.43|11565.43|0
1607685220000|2020-12-11 11:13:40|11566.41|11566.41|11565.7|11565.7|11566.41|11566.41|11565.7|11565.7|0
1607685230000|2020-12-11 11:13:50|11565.8|11565.8|11565.18|11565.18|11565.8|11565.8|11565.18|11565.18|0
1607685240000|2020-12-11 11:14:00|11565.08|11565.08|11564.84|11564.84|11565.08|11565.08|11564.84|11564.84|0
1607685250000|2020-12-11 11:14:10|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|11564.22|0
1607685260000|2020-12-11 11:14:20|11564.03|11564.03|11563.58|11563.58|11564.39|11564.39|11563.58|11563.58|0
1607685270000|2020-12-11 11:14:30|11563.46|11563.46|11563.46|11563.46|11563.46|11563.46|11563.46|11563.46|0
1607685290000|2020-12-11 11:14:50|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|0
1607685300000|2020-12-11 11:15:00|11564.07|11564.07|11563.2|11563.2|11564.07|11564.07|11563.2|11563.2|0
1607685310000|2020-12-11 11:15:10|11563.54|11563.54|11563.71|11563.71|11563.71|11563.71|11563.54|11563.54|0
1607685320000|2020-12-11 11:15:20|11564.08|11564.08|11564.35|11564.35|11564.48|11564.48|11564.08|11564.08|0
1607685330000|2020-12-11 11:15:30|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|11564.47|0
1607685340000|2020-12-11 11:15:40|11564.55|11564.55|11565.95|11565.95|11565.95|11565.95|11564.55|11564.55|0
1607685350000|2020-12-11 11:15:50|11566.82|11566.82|11567.06|11567.06|11567.06|11567.06|11566.82|11566.82|0
1607685360000|2020-12-11 11:16:00|11567.68|11567.68|11567.97|11567.97|11567.97|11567.97|11567.68|11567.68|0
1607685370000|2020-12-11 11:16:10|11567.15|11567.15|11567.15|11567.15|11567.15|11567.15|11567.15|11567.15|0
1607685380000|2020-12-11 11:16:20|11567.83|11567.83|11567.83|11567.83|11567.83|11567.83|11567.83|11567.83|0
1607685400000|2020-12-11 11:16:40|11567.72|11567.72|11567.72|11567.72|11567.72|11567.72|11567.72|11567.72|0
1607685410000|2020-12-11 11:16:50|11567.86|11567.86|11572.01|11572.01|11572.01|11572.01|11567.86|11567.86|0
1607685420000|2020-12-11 11:17:00|11572.3|11572.3|11573.14|11573.14|11573.14|11573.14|11572.3|11572.3|0
1607685430000|2020-12-11 11:17:10|11573.34|11573.34|11576.77|11576.77|11577.01|11577.01|11573.34|11573.34|0
1607685440000|2020-12-11 11:17:20|11577.24|11577.24|11577.38|11577.38|11577.38|11577.38|11577.24|11577.24|0
1607685450000|2020-12-11 11:17:30|11578.01|11578.01|11576.8|11576.8|11578.01|11578.01|11576.8|11576.8|0
1607685460000|2020-12-11 11:17:40|11576.51|11576.51|11576.34|11576.34|11576.51|11576.51|11576.34|11576.34|0
1607685470000|2020-12-11 11:17:50|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|0
1607685480000|2020-12-11 11:18:00|11576.44|11576.44|11576.59|11576.59|11576.59|11576.59|11575.76|11575.76|0
1607685490000|2020-12-11 11:18:10|11576.3|11576.3|11576.18|11576.18|11576.3|11576.3|11576.18|11576.18|0
1607685500000|2020-12-11 11:18:20|11576.69|11576.69|11578.22|11578.22|11578.22|11578.22|11576.69|11576.69|0
1607685510000|2020-12-11 11:18:30|11578.4|11578.4|11578.78|11578.78|11578.78|11578.78|11578.4|11578.4|0
1607685520000|2020-12-11 11:18:40|11578.85|11578.85|11579.11|11579.11|11579.11|11579.11|11578.73|11578.73|0
1607685530000|2020-12-11 11:18:50|11579.17|11579.17|11579.41|11579.41|11579.41|11579.41|11578.97|11578.97|0
1607685540000|2020-12-11 11:19:00|11579.47|11579.47|11579.61|11579.61|11579.61|11579.61|11579.47|11579.47|0
1607685550000|2020-12-11 11:19:10|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|0
1607685560000|2020-12-11 11:19:20|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|0
1607685570000|2020-12-11 11:19:30|11579.37|11579.37|11578.64|11578.64|11579.44|11579.44|11578.64|11578.64|0
1607685580000|2020-12-11 11:19:40|11578.88|11578.88|11579.94|11579.94|11579.94|11579.94|11578.88|11578.88|0
1607685590000|2020-12-11 11:19:50|11579.7|11579.7|11579.7|11579.7|11579.7|11579.7|11579.7|11579.7|0
1607685600000|2020-12-11 11:20:00|11578.88|11578.88|11577.08|11577.08|11578.88|11578.88|11576.26|11576.26|0
1607685610000|2020-12-11 11:20:10|11577.27|11577.27|11577.37|11577.37|11577.37|11577.37|11577.27|11577.27|0
1607685620000|2020-12-11 11:20:20|11577.55|11577.55|11577.65|11577.65|11577.65|11577.65|11576.83|11576.83|0
1607685630000|2020-12-11 11:20:30|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|0
1607685640000|2020-12-11 11:20:40|11578.43|11578.43|11578.86|11578.86|11578.86|11578.86|11578.43|11578.43|0
1607685650000|2020-12-11 11:20:50|11578.66|11578.66|11578.78|11578.78|11578.78|11578.78|11578.66|11578.66|0
1607685660000|2020-12-11 11:21:00|11578.25|11578.25|11577.39|11577.39|11578.4|11578.4|11577.39|11577.39|0
1607685670000|2020-12-11 11:21:10|11578.02|11578.02|11576.14|11576.14|11578.02|11578.02|11576.14|11576.14|0
1607685700000|2020-12-11 11:21:40|11576.02|11576.02|11573.18|11573.18|11576.02|11576.02|11573.18|11573.18|0
1607685710000|2020-12-11 11:21:50|11573.05|11573.05|11571.1|11571.1|11573.05|11573.05|11571.1|11571.1|0
1607685720000|2020-12-11 11:22:00|11570.95|11570.95|11567.42|11567.42|11570.95|11570.95|11567.42|11567.42|0
1607685730000|2020-12-11 11:22:10|11566.6|11566.6|11567.27|11567.27|11567.42|11567.42|11566.6|11566.6|0
1607685740000|2020-12-11 11:22:20|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|0
1607685760000|2020-12-11 11:22:40|11567.1|11567.1|11570.86|11570.86|11570.86|11570.86|11567.03|11567.03|0
1607685780000|2020-12-11 11:23:00|11571.68|11571.68|11571.67|11571.67|11571.68|11571.68|11571.41|11571.41|0
1607685790000|2020-12-11 11:23:10|11570.02|11570.02|11569.52|11569.52|11570.02|11570.02|11569.52|11569.52|0
1607685800000|2020-12-11 11:23:20|11570.14|11570.14|11569.97|11569.97|11570.14|11570.14|11569.97|11569.97|0
1607685810000|2020-12-11 11:23:30|11569.78|11569.78|11569.42|11569.42|11569.78|11569.78|11569.42|11569.42|0
1607685820000|2020-12-11 11:23:40|11568.95|11568.95|11568.61|11568.61|11568.95|11568.95|11568.61|11568.61|0
1607685830000|2020-12-11 11:23:50|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|11567.79|0
1607685840000|2020-12-11 11:24:00|11566.55|11566.55|11566.55|11566.55|11566.55|11566.55|11566.55|11566.55|0
1607685850000|2020-12-11 11:24:10|11566.31|11566.31|11566.08|11566.08|11566.31|11566.31|11566.08|11566.08|0
1607685860000|2020-12-11 11:24:20|11565.93|11565.93|11563.73|11563.73|11565.93|11565.93|11563.73|11563.73|0
1607685870000|2020-12-11 11:24:30|11563.47|11563.47|11563.23|11563.23|11563.47|11563.47|11563.23|11563.23|0
1607685880000|2020-12-11 11:24:40|11563|11563|11561.69|11561.69|11563|11563|11561.69|11561.69|0
1607685900000|2020-12-11 11:25:00|11562.51|11562.51|11562.65|11562.65|11562.65|11562.65|11562.51|11562.51|0
1607685910000|2020-12-11 11:25:10|11561.82|11561.82|11562.09|11562.09|11562.09|11562.09|11561.82|11561.82|0
1607685920000|2020-12-11 11:25:20|11563.73|11563.73|11562.91|11562.91|11563.73|11563.73|11562.91|11562.91|0
1607685930000|2020-12-11 11:25:30|11562.58|11562.58|11562.34|11562.34|11562.58|11562.58|11562.34|11562.34|0
1607685940000|2020-12-11 11:25:40|11562|11562|11561.87|11561.87|11562|11562|11561.87|11561.87|0
1607685950000|2020-12-11 11:25:50|11561.8|11561.8|11561.24|11561.24|11561.8|11561.8|11561.24|11561.24|0
1607685970000|2020-12-11 11:26:10|11561.17|11561.17|11558.66|11558.66|11561.29|11561.29|11558.54|11558.54|0
1607685980000|2020-12-11 11:26:20|11558.83|11558.83|11561.01|11561.01|11561.01|11561.01|11558.83|11558.83|0
1607685990000|2020-12-11 11:26:30|11560.86|11560.86|11560.5|11560.5|11560.86|11560.86|11560.5|11560.5|0
1607686000000|2020-12-11 11:26:40|11559.91|11559.91|11558.68|11558.68|11559.91|11559.91|11558.68|11558.68|0
1607686010000|2020-12-11 11:26:50|11558.49|11558.49|11559.45|11559.45|11559.45|11559.45|11558.49|11558.49|0
1607686020000|2020-12-11 11:27:00|11559.2|11559.2|11558.53|11558.53|11559.2|11559.2|11558.53|11558.53|0
1607686030000|2020-12-11 11:27:10|11558.72|11558.72|11559.15|11559.15|11559.15|11559.15|11558.72|11558.72|0
1607686040000|2020-12-11 11:27:20|11558.32|11558.32|11558.13|11558.13|11558.32|11558.32|11558.04|11558.04|0
1607686050000|2020-12-11 11:27:30|11558.3|11558.3|11558.16|11558.16|11558.4|11558.4|11558.16|11558.16|0
1607686060000|2020-12-11 11:27:40|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|11558.99|0
1607686070000|2020-12-11 11:27:50|11557.34|11557.34|11554.62|11554.62|11557.34|11557.34|11554.62|11554.62|0
1607686080000|2020-12-11 11:28:00|11554.38|11554.38|11554.62|11554.62|11554.62|11554.62|11554.38|11554.38|0
1607686090000|2020-12-11 11:28:10|11554.81|11554.81|11554.69|11554.69|11554.81|11554.81|11554.69|11554.69|0
1607686100000|2020-12-11 11:28:20|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|0
1607686110000|2020-12-11 11:28:30|11556.51|11556.51|11554.92|11554.92|11556.51|11556.51|11554.92|11554.92|0
1607686120000|2020-12-11 11:28:40|11555.12|11555.12|11555.15|11555.15|11555.29|11555.29|11555.12|11555.12|0
1607686130000|2020-12-11 11:28:50|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|11555.33|0
1607686140000|2020-12-11 11:29:00|11555.52|11555.52|11555.44|11555.44|11555.97|11555.97|11555.44|11555.44|0
1607686150000|2020-12-11 11:29:10|11555.21|11555.21|11555.21|11555.21|11555.21|11555.21|11555.21|11555.21|0
1607686170000|2020-12-11 11:29:30|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|11555.51|0
1607686180000|2020-12-11 11:29:40|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|0
1607686190000|2020-12-11 11:29:50|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|11555.69|0
1607686200000|2020-12-11 11:30:00|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|0
1607686220000|2020-12-11 11:30:20|11556.84|11556.84|11559.49|11559.49|11559.49|11559.49|11556.84|11556.84|0
1607686230000|2020-12-11 11:30:30|11559.13|11559.13|11558.7|11558.7|11559.13|11559.13|11558.7|11558.7|0
1607686240000|2020-12-11 11:30:40|11558.61|11558.61|11558.78|11558.78|11558.78|11558.78|11558.61|11558.61|0
1607686250000|2020-12-11 11:30:50|11558.9|11558.9|11559.24|11559.24|11559.24|11559.24|11558.9|11558.9|0
1607686260000|2020-12-11 11:31:00|11559.38|11559.38|11559.63|11559.63|11559.92|11559.92|11559.38|11559.38|0
1607686290000|2020-12-11 11:31:30|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|0
1607686300000|2020-12-11 11:31:40|11560.03|11560.03|11560.21|11560.21|11560.21|11560.21|11560.01|11560.01|0
1607686310000|2020-12-11 11:31:50|11560.04|11560.04|11558.39|11558.39|11560.04|11560.04|11558.39|11558.39|0
1607686320000|2020-12-11 11:32:00|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|0
1607686330000|2020-12-11 11:32:10|11558.06|11558.06|11557.09|11557.09|11558.06|11558.06|11557.09|11557.09|0
1607686340000|2020-12-11 11:32:20|11557.49|11557.49|11555.61|11555.61|11557.49|11557.49|11555.61|11555.61|0
1607686350000|2020-12-11 11:32:30|11553.96|11553.96|11553.6|11553.6|11553.96|11553.96|11553.6|11553.6|0
1607686360000|2020-12-11 11:32:40|11553.46|11553.46|11553.39|11553.39|11553.46|11553.46|11553.39|11553.39|0
1607686370000|2020-12-11 11:32:50|11553.46|11553.46|11553.97|11553.97|11553.97|11553.97|11553.46|11553.46|0
1607686390000|2020-12-11 11:33:10|11554.07|11554.07|11553.34|11553.34|11554.07|11554.07|11553.34|11553.34|0
1607686410000|2020-12-11 11:33:30|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|11552.83|0
1607686460000|2020-12-11 11:34:20|11552.59|11552.59|11552.48|11552.48|11552.59|11552.59|11552.48|11552.48|0
1607686470000|2020-12-11 11:34:30|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|11552.6|0
1607686480000|2020-12-11 11:34:40|11552.5|11552.5|11551.83|11551.83|11552.5|11552.5|11551.58|11551.58|0
1607686490000|2020-12-11 11:34:50|11551.95|11551.95|11552.14|11552.14|11552.14|11552.14|11551.95|11551.95|0
1607686500000|2020-12-11 11:35:00|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|11551.99|0
1607686520000|2020-12-11 11:35:20|11551.56|11551.56|11550.51|11550.51|11551.56|11551.56|11550.51|11550.51|0
1607686550000|2020-12-11 11:35:50|11550.68|11550.68|11551.04|11551.04|11551.04|11551.04|11550.68|11550.68|0
1607686560000|2020-12-11 11:36:00|11550.66|11550.66|11550.96|11550.96|11550.96|11550.96|11550.66|11550.66|0
1607686580000|2020-12-11 11:36:20|11550.86|11550.86|11550.93|11550.93|11550.93|11550.93|11550.86|11550.86|0
1607686590000|2020-12-11 11:36:30|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|0
1607686600000|2020-12-11 11:36:40|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|0
1607686620000|2020-12-11 11:37:00|11552.53|11552.53|11551.4|11551.4|11552.53|11552.53|11551.27|11551.27|0
1607686630000|2020-12-11 11:37:10|11551.28|11551.28|11548|11548|11551.28|11551.28|11548|11548|0
1607686640000|2020-12-11 11:37:20|11547.88|11547.88|11546.53|11546.53|11547.88|11547.88|11546.3|11546.3|0
1607686650000|2020-12-11 11:37:30|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|11545.47|11545.47|0
1607686660000|2020-12-11 11:37:40|11546.53|11546.53|11546.53|11546.53|11546.53|11546.53|11546.53|11546.53|0
1607686670000|2020-12-11 11:37:50|11547|11547|11547.1|11547.1|11547.1|11547.1|11547|11547|0
1607686680000|2020-12-11 11:38:00|11547.39|11547.39|11548.11|11548.11|11548.11|11548.11|11547.39|11547.39|0
1607686700000|2020-12-11 11:38:20|11548.74|11548.74|11549.2|11549.2|11549.2|11549.2|11548.74|11548.74|0
1607686710000|2020-12-11 11:38:30|11549.26|11549.26|11549.26|11549.26|11549.26|11549.26|11549.26|11549.26|0
1607686720000|2020-12-11 11:38:40|11549.88|11549.88|11549.86|11549.86|11550.12|11550.12|11549.86|11549.86|0
1607686730000|2020-12-11 11:38:50|11550.33|11550.33|11549.58|11549.58|11550.33|11550.33|11549.58|11549.58|0
1607686740000|2020-12-11 11:39:00|11549.77|11549.77|11549.97|11549.97|11549.97|11549.97|11549.77|11549.77|0
1607686760000|2020-12-11 11:39:20|11550.24|11550.24|11550.34|11550.34|11550.34|11550.34|11550.24|11550.24|0
1607686770000|2020-12-11 11:39:30|11550.53|11550.53|11550.98|11550.98|11550.98|11550.98|11550.53|11550.53|0
1607686780000|2020-12-11 11:39:40|11551.56|11551.56|11551.56|11551.56|11551.56|11551.56|11551.56|11551.56|0
1607686800000|2020-12-11 11:40:00|11551.37|11551.37|11552.19|11552.19|11552.36|11552.36|11551.37|11551.37|0
1607686860000|2020-12-11 11:41:00|11550.54|11550.54|11552.77|11552.77|11552.92|11552.92|11550.54|11550.54|0
1607686890000|2020-12-11 11:41:30|11553.4|11553.4|11552.41|11552.41|11553.4|11553.4|11551.94|11551.94|0
1607686900000|2020-12-11 11:41:40|11552.96|11552.96|11553.42|11553.42|11553.42|11553.42|11552.96|11552.96|0
1607686910000|2020-12-11 11:41:50|11553.09|11553.09|11553.18|11553.18|11553.18|11553.18|11553.09|11553.09|0
1607686920000|2020-12-11 11:42:00|11553.3|11553.3|11556.4|11556.4|11556.4|11556.4|11553.3|11553.3|0
1607686930000|2020-12-11 11:42:10|11556.57|11556.57|11557.05|11557.05|11557.05|11557.05|11556.57|11556.57|0
1607686940000|2020-12-11 11:42:20|11557.16|11557.16|11557.4|11557.4|11557.4|11557.4|11557.16|11557.16|0
1607686950000|2020-12-11 11:42:30|11557.52|11557.52|11557.38|11557.38|11557.52|11557.52|11557.38|11557.38|0
1607686960000|2020-12-11 11:42:40|11557.48|11557.48|11559.13|11559.13|11559.13|11559.13|11557.48|11557.48|0
1607686970000|2020-12-11 11:42:50|11558.89|11558.89|11560.95|11560.95|11560.95|11560.95|11558.89|11558.89|0
1607686980000|2020-12-11 11:43:00|11561.24|11561.24|11561.8|11561.8|11561.8|11561.8|11561.24|11561.24|0
1607687010000|2020-12-11 11:43:30|11560.98|11560.98|11558.79|11558.79|11560.98|11560.98|11558.79|11558.79|0
1607687020000|2020-12-11 11:43:40|11558.91|11558.91|11559.24|11559.24|11559.24|11559.24|11558.79|11558.79|0
1607687030000|2020-12-11 11:43:50|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|0
1607687040000|2020-12-11 11:44:00|11559.31|11559.31|11556.02|11556.02|11559.31|11559.31|11556.02|11556.02|0
1607687050000|2020-12-11 11:44:10|11556.14|11556.14|11555.9|11555.9|11556.14|11556.14|11555.9|11555.9|0
1607687060000|2020-12-11 11:44:20|11556.02|11556.02|11555.49|11555.49|11556.02|11556.02|11555.49|11555.49|0
1607687070000|2020-12-11 11:44:30|11555.37|11555.37|11555.3|11555.3|11555.66|11555.66|11555.3|11555.3|0
1607687100000|2020-12-11 11:45:00|11554.91|11554.91|11554.68|11554.68|11554.91|11554.91|11554.68|11554.68|0
1607687110000|2020-12-11 11:45:10|11554.39|11554.39|11553.56|11553.56|11554.39|11554.39|11553.56|11553.56|0
1607687120000|2020-12-11 11:45:20|11554.39|11554.39|11554.39|11554.39|11554.39|11554.39|11554.2|11554.2|0
1607687130000|2020-12-11 11:45:30|11554.58|11554.58|11554.6|11554.6|11554.6|11554.6|11554.39|11554.39|0
1607687140000|2020-12-11 11:45:40|11554.36|11554.36|11555.59|11555.59|11555.59|11555.59|11554.36|11554.36|0
1607687150000|2020-12-11 11:45:50|11556.41|11556.41|11556.12|11556.12|11556.41|11556.41|11556.12|11556.12|0
1607687160000|2020-12-11 11:46:00|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|0
1607687170000|2020-12-11 11:46:10|11556.15|11556.15|11556.74|11556.74|11556.74|11556.74|11556.15|11556.15|0
1607687180000|2020-12-11 11:46:20|11556.93|11556.93|11556.76|11556.76|11556.93|11556.93|11556.76|11556.76|0
1607687210000|2020-12-11 11:46:50|11556.99|11556.99|11555.35|11555.35|11556.99|11556.99|11555.35|11555.35|0
1607687230000|2020-12-11 11:47:10|11555.26|11555.26|11555.52|11555.52|11556|11556|11555.18|11555.18|0
1607687250000|2020-12-11 11:47:30|11555.07|11555.07|11557.54|11557.54|11557.54|11557.54|11555.07|11555.07|0
1607687260000|2020-12-11 11:47:40|11558.36|11558.36|11557.54|11557.54|11558.36|11558.36|11557.54|11557.54|0
1607687270000|2020-12-11 11:47:50|11557.47|11557.47|11557.47|11557.47|11557.47|11557.47|11557.47|11557.47|0
1607687280000|2020-12-11 11:48:00|11556.64|11556.64|11557.83|11557.83|11557.83|11557.83|11556.64|11556.64|0
1607687290000|2020-12-11 11:48:10|11556.18|11556.18|11556.3|11556.3|11556.3|11556.3|11556.18|11556.18|0
1607687320000|2020-12-11 11:48:40|11556.54|11556.54|11556.34|11556.34|11556.54|11556.54|11556.34|11556.34|0
1607687330000|2020-12-11 11:48:50|11556.49|11556.49|11555.91|11555.91|11556.49|11556.49|11555.91|11555.91|0
1607687340000|2020-12-11 11:49:00|11555.67|11555.67|11555.76|11555.76|11555.76|11555.76|11555.67|11555.67|0
1607687350000|2020-12-11 11:49:10|11555.37|11555.37|11555.37|11555.37|11555.37|11555.37|11555.24|11555.24|0
1607687360000|2020-12-11 11:49:20|11555.25|11555.25|11555.25|11555.25|11555.25|11555.25|11555.25|11555.25|0
1607687370000|2020-12-11 11:49:30|11557.72|11557.72|11557.99|11557.99|11557.99|11557.99|11557.72|11557.72|0
1607687380000|2020-12-11 11:49:40|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|11558.05|0
1607687390000|2020-12-11 11:49:50|11558.68|11558.68|11558.68|11558.68|11558.68|11558.68|11558.68|11558.68|0
1607687400000|2020-12-11 11:50:00|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|0
1607687420000|2020-12-11 11:50:20|11558.32|11558.32|11557.56|11557.56|11558.32|11558.32|11557.56|11557.56|0
1607687430000|2020-12-11 11:50:30|11558.11|11558.11|11557.63|11557.63|11558.11|11558.11|11556.81|11556.81|0
1607687440000|2020-12-11 11:50:40|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|0
1607687450000|2020-12-11 11:50:50|11556.37|11556.37|11556.37|11556.37|11556.37|11556.37|11556.37|11556.37|0
1607687460000|2020-12-11 11:51:00|11556.57|11556.57|11557|11557|11557|11557|11556.57|11556.57|0
1607687470000|2020-12-11 11:51:10|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|0
1607687480000|2020-12-11 11:51:20|11557.81|11557.81|11558.14|11558.14|11558.38|11558.38|11557.81|11557.81|0
1607687490000|2020-12-11 11:51:30|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|0
1607687500000|2020-12-11 11:51:40|11557.75|11557.75|11557.45|11557.45|11557.75|11557.75|11557.42|11557.42|0
1607687520000|2020-12-11 11:52:00|11557.74|11557.74|11557.74|11557.74|11557.74|11557.74|11557.74|11557.74|0
1607687530000|2020-12-11 11:52:10|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|0
1607687540000|2020-12-11 11:52:20|11557.35|11557.35|11557.35|11557.35|11557.35|11557.35|11557.35|11557.35|0
1607687550000|2020-12-11 11:52:30|11557.69|11557.69|11557.81|11557.81|11557.81|11557.81|11557.69|11557.69|0
1607687560000|2020-12-11 11:52:40|11557.98|11557.98|11557.98|11557.98|11557.98|11557.98|11557.98|11557.98|0
1607687580000|2020-12-11 11:53:00|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|0
1607687590000|2020-12-11 11:53:10|11562.39|11562.39|11563.16|11563.16|11563.16|11563.16|11562.39|11562.39|0
1607687600000|2020-12-11 11:53:20|11563.06|11563.06|11562.35|11562.35|11563.25|11563.25|11562.35|11562.35|0
1607687610000|2020-12-11 11:53:30|11562.11|11562.11|11562.11|11562.11|11562.11|11562.11|11562.11|11562.11|0
1607687630000|2020-12-11 11:53:50|11561.85|11561.85|11561.46|11561.46|11561.85|11561.85|11560.93|11560.93|0
1607687640000|2020-12-11 11:54:00|11561.29|11561.29|11560.95|11560.95|11561.29|11561.29|11560.95|11560.95|0
1607687650000|2020-12-11 11:54:10|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|0
1607687660000|2020-12-11 11:54:20|11560.63|11560.63|11560.63|11560.63|11560.63|11560.63|11560.63|11560.63|0
1607687670000|2020-12-11 11:54:30|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|0
1607687680000|2020-12-11 11:54:40|11562.05|11562.05|11562.05|11562.05|11562.05|11562.05|11562.05|11562.05|0
1607687690000|2020-12-11 11:54:50|11562.52|11562.52|11562.18|11562.18|11562.52|11562.52|11562.18|11562.18|0
1607687700000|2020-12-11 11:55:00|11561.85|11561.85|11561.82|11561.82|11562.22|11562.22|11561.75|11561.75|0
1607687720000|2020-12-11 11:55:20|11561.53|11561.53|11561.24|11561.24|11561.53|11561.53|11561.24|11561.24|0
1607687740000|2020-12-11 11:55:40|11561.31|11561.31|11563.78|11563.78|11563.78|11563.78|11561.31|11561.31|0
1607687750000|2020-12-11 11:55:50|11563.63|11563.63|11565.41|11565.41|11565.41|11565.41|11563.63|11563.63|0
1607687760000|2020-12-11 11:56:00|11566.95|11566.95|11569.33|11569.33|11569.33|11569.33|11566.95|11566.95|0
1607687770000|2020-12-11 11:56:10|11569.56|11569.56|11569.85|11569.85|11569.85|11569.85|11569.33|11569.33|0
1607687780000|2020-12-11 11:56:20|11570.23|11570.23|11570.23|11570.23|11570.23|11570.23|11570.23|11570.23|0
1607687790000|2020-12-11 11:56:30|11570.85|11570.85|11571.31|11571.31|11572.96|11572.96|11570.49|11570.49|0
1607687800000|2020-12-11 11:56:40|11571.43|11571.43|11572.76|11572.76|11572.76|11572.76|11571.43|11571.43|0
1607687810000|2020-12-11 11:56:50|11572.88|11572.88|11572.8|11572.8|11572.88|11572.88|11572.51|11572.51|0
1607687820000|2020-12-11 11:57:00|11572.67|11572.67|11572.56|11572.56|11572.67|11572.67|11572.56|11572.56|0
1607687830000|2020-12-11 11:57:10|11572.43|11572.43|11572.43|11572.43|11572.43|11572.43|11572.43|11572.43|0
1607687840000|2020-12-11 11:57:20|11572.94|11572.94|11573.04|11573.04|11573.04|11573.04|11572.94|11572.94|0
1607687850000|2020-12-11 11:57:30|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|0
1607687860000|2020-12-11 11:57:40|11574.1|11574.1|11574.69|11574.69|11574.69|11574.69|11574.1|11574.1|0
1607687890000|2020-12-11 11:58:10|11574.86|11574.86|11574.86|11574.86|11574.86|11574.86|11574.52|11574.52|0
1607687900000|2020-12-11 11:58:20|11573.21|11573.21|11573.16|11573.16|11573.21|11573.21|11573.04|11573.04|0
1607687910000|2020-12-11 11:58:30|11572.33|11572.33|11574.2|11574.2|11574.2|11574.2|11572.33|11572.33|0
1607687920000|2020-12-11 11:58:40|11573.86|11573.86|11573.73|11573.73|11573.86|11573.86|11573.73|11573.73|0
1607687950000|2020-12-11 11:59:10|11572.08|11572.08|11572.19|11572.19|11572.19|11572.19|11572.08|11572.08|0
1607687970000|2020-12-11 11:59:30|11572.07|11572.07|11571.24|11571.24|11572.07|11572.07|11571.24|11571.24|0
1607687980000|2020-12-11 11:59:40|11571.97|11571.97|11572.64|11572.64|11572.64|11572.64|11571.97|11571.97|0
1607687990000|2020-12-11 11:59:50|11574.29|11574.29|11573.93|11573.93|11574.29|11574.29|11573.93|11573.93|0
1607688000000|2020-12-11 12:00:00|11575.09|11575.09|11575.45|11575.45|11575.45|11575.45|11575.09|11575.09|0
1607688010000|2020-12-11 12:00:10|11574.63|11574.63|11574.22|11574.22|11574.63|11574.63|11574|11574|0
1607688020000|2020-12-11 12:00:20|11574.42|11574.42|11574.42|11574.42|11574.42|11574.42|11574.42|11574.42|0
1607688030000|2020-12-11 12:00:30|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|0
1607688040000|2020-12-11 12:00:40|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|0
1607688050000|2020-12-11 12:00:50|11572.42|11572.42|11571.45|11571.45|11572.42|11572.42|11571.45|11571.45|0
1607688060000|2020-12-11 12:01:00|11571.11|11571.11|11570.38|11570.38|11571.11|11571.11|11570.38|11570.38|0
1607688070000|2020-12-11 12:01:10|11570.24|11570.24|11570.19|11570.19|11570.24|11570.24|11570.11|11570.11|0
1607688090000|2020-12-11 12:01:30|11566.08|11566.08|11565.24|11565.24|11566.08|11566.08|11565.24|11565.24|0
1607688120000|2020-12-11 12:02:00|11564.77|11564.77|11564.21|11564.21|11564.86|11564.86|11564.21|11564.21|0
1607688130000|2020-12-11 12:02:10|11564.48|11564.48|11563.03|11563.03|11564.48|11564.48|11563.03|11563.03|0
1607688150000|2020-12-11 12:02:30|11562.45|11562.45|11561.83|11561.83|11562.45|11562.45|11561.83|11561.83|0
1607688170000|2020-12-11 12:02:50|11561.64|11561.64|11561.64|11561.64|11561.64|11561.64|11561.64|11561.64|0
1607688180000|2020-12-11 12:03:00|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|11561.4|0
1607688190000|2020-12-11 12:03:10|11560.83|11560.83|11561|11561|11561|11561|11560.59|11560.59|0
1607688200000|2020-12-11 12:03:20|11560.76|11560.76|11559.7|11559.7|11560.76|11560.76|11559.7|11559.7|0
1607688210000|2020-12-11 12:03:30|11559.82|11559.82|11559.32|11559.32|11559.82|11559.82|11559.32|11559.32|0
1607688220000|2020-12-11 12:03:40|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|0
1607688230000|2020-12-11 12:03:50|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|0
1607688250000|2020-12-11 12:04:10|11557.64|11557.64|11557.52|11557.52|11557.64|11557.64|11556.55|11556.55|0
1607688260000|2020-12-11 12:04:20|11557.91|11557.91|11557.17|11557.17|11557.91|11557.91|11556.87|11556.87|0
1607688270000|2020-12-11 12:04:30|11557.32|11557.32|11557.44|11557.44|11557.44|11557.44|11557.32|11557.32|0
1607688290000|2020-12-11 12:04:50|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|0
1607688300000|2020-12-11 12:05:00|11557.91|11557.91|11559.16|11559.16|11559.16|11559.16|11557.91|11557.91|0
1607688310000|2020-12-11 12:05:10|11559.29|11559.29|11558.81|11558.81|11559.29|11559.29|11558.81|11558.81|0
1607688320000|2020-12-11 12:05:20|11559.05|11559.05|11559.05|11559.05|11559.05|11559.05|11559.05|11559.05|0
1607688330000|2020-12-11 12:05:30|11559.17|11559.17|11559.43|11559.43|11559.43|11559.43|11559.17|11559.17|0
1607688340000|2020-12-11 12:05:40|11559.09|11559.09|11559.09|11559.09|11559.09|11559.09|11559.09|11559.09|0
1607688350000|2020-12-11 12:05:50|11559|11559|11560.58|11560.58|11560.58|11560.58|11559|11559|0
1607688360000|2020-12-11 12:06:00|11560.45|11560.45|11560.58|11560.58|11560.58|11560.58|11560.45|11560.45|0
1607688370000|2020-12-11 12:06:10|11560.28|11560.28|11560.53|11560.53|11560.53|11560.53|11560.28|11560.28|0
1607688380000|2020-12-11 12:06:20|11560.87|11560.87|11562.89|11562.89|11562.89|11562.89|11560.87|11560.87|0
1607688400000|2020-12-11 12:06:40|11563.18|11563.18|11563.74|11563.74|11563.74|11563.74|11563.18|11563.18|0
1607688410000|2020-12-11 12:06:50|11563.94|11563.94|11564.07|11564.07|11564.07|11564.07|11563.94|11563.94|0
1607688430000|2020-12-11 12:07:10|11564.62|11564.62|11564.62|11564.62|11564.62|11564.62|11564.62|11564.62|0
1607688440000|2020-12-11 12:07:20|11564.85|11564.85|11564.03|11564.03|11565.04|11565.04|11564.03|11564.03|0
1607688450000|2020-12-11 12:07:30|11563.21|11563.21|11561.77|11561.77|11563.21|11563.21|11561.77|11561.77|0
1607688460000|2020-12-11 12:07:40|11560.95|11560.95|11559.37|11559.37|11561.01|11561.01|11559.37|11559.37|0
1607688470000|2020-12-11 12:07:50|11559.55|11559.55|11557.91|11557.91|11559.55|11559.55|11557.91|11557.91|0
1607688480000|2020-12-11 12:08:00|11557.86|11557.86|11558.1|11558.1|11558.47|11558.47|11557.86|11557.86|0
1607688490000|2020-12-11 12:08:10|11558.19|11558.19|11558.29|11558.29|11558.29|11558.29|11558.19|11558.19|0
1607688500000|2020-12-11 12:08:20|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|0
1607688520000|2020-12-11 12:08:40|11558.34|11558.34|11558.57|11558.57|11558.57|11558.57|11558.34|11558.34|0
1607688530000|2020-12-11 12:08:50|11558.94|11558.94|11558.94|11558.94|11558.94|11558.94|11558.94|11558.94|0
1607688550000|2020-12-11 12:09:10|11558.7|11558.7|11558.82|11558.82|11558.82|11558.82|11558.7|11558.7|0
1607688560000|2020-12-11 12:09:20|11558.69|11558.69|11558.82|11558.82|11558.82|11558.82|11558.69|11558.69|0
1607688570000|2020-12-11 12:09:30|11560.47|11560.47|11559.88|11559.88|11560.47|11560.47|11559.61|11559.61|0
1607688580000|2020-12-11 12:09:40|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|11560.12|0
1607688600000|2020-12-11 12:10:00|11560.24|11560.24|11560.24|11560.24|11560.24|11560.24|11560.24|11560.24|0
1607688610000|2020-12-11 12:10:10|11559.97|11559.97|11560.3|11560.3|11560.81|11560.81|11559.97|11559.97|0
1607688620000|2020-12-11 12:10:20|11560.54|11560.54|11560.54|11560.54|11560.54|11560.54|11560.54|11560.54|0
1607688630000|2020-12-11 12:10:30|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|0
1607688640000|2020-12-11 12:10:40|11561.56|11561.56|11560.74|11560.74|11561.56|11561.56|11560.74|11560.74|0
1607688650000|2020-12-11 12:10:50|11560.6|11560.6|11560.96|11560.96|11560.96|11560.96|11560.6|11560.6|0
1607688660000|2020-12-11 12:11:00|11560.87|11560.87|11560.87|11560.87|11560.87|11560.87|11560.87|11560.87|0
1607688680000|2020-12-11 12:11:20|11560.96|11560.96|11559.41|11559.41|11561.06|11561.06|11559.41|11559.41|0
1607688730000|2020-12-11 12:12:10|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|0
1607688750000|2020-12-11 12:12:30|11558.82|11558.82|11558.58|11558.58|11558.82|11558.82|11558.58|11558.58|0
1607688770000|2020-12-11 12:12:50|11558.22|11558.22|11558.67|11558.67|11558.67|11558.67|11557.96|11557.96|0
1607688780000|2020-12-11 12:13:00|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|0
1607688790000|2020-12-11 12:13:10|11558.29|11558.29|11556.71|11556.71|11558.29|11558.29|11556.71|11556.71|0
1607688800000|2020-12-11 12:13:20|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|0
1607688810000|2020-12-11 12:13:30|11556.54|11556.54|11556.54|11556.54|11556.54|11556.54|11556.54|11556.54|0
1607688820000|2020-12-11 12:13:40|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|11556.45|0
1607688830000|2020-12-11 12:13:50|11557.27|11557.27|11557.27|11557.27|11557.27|11557.27|11557.27|11557.27|0
1607688840000|2020-12-11 12:14:00|11557.15|11557.15|11557.45|11557.45|11557.45|11557.45|11557.15|11557.15|0
1607688850000|2020-12-11 12:14:10|11558.27|11558.27|11559.92|11559.92|11559.92|11559.92|11558.27|11558.27|0
1607688880000|2020-12-11 12:14:40|11559.82|11559.82|11559.86|11559.86|11559.86|11559.86|11559.73|11559.73|0
1607688890000|2020-12-11 12:14:50|11559.8|11559.8|11559.8|11559.8|11559.86|11559.86|11559.8|11559.8|0
1607688900000|2020-12-11 12:15:00|11559.91|11559.91|11559.91|11559.91|11560.03|11560.03|11559.91|11559.91|0
1607688910000|2020-12-11 12:15:10|11560.06|11560.06|11560.1|11560.1|11560.2|11560.2|11560.06|11560.06|0
1607688920000|2020-12-11 12:15:20|11560.25|11560.25|11557.63|11557.63|11560.25|11560.25|11557.63|11557.63|0
1607688930000|2020-12-11 12:15:30|11557.99|11557.99|11558.01|11558.01|11558.11|11558.11|11557.92|11557.92|0
1607688960000|2020-12-11 12:16:00|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|0
1607688970000|2020-12-11 12:16:10|11557.57|11557.57|11557.94|11557.94|11557.94|11557.94|11557.57|11557.57|0
1607688980000|2020-12-11 12:16:20|11558.08|11558.08|11558.55|11558.55|11558.55|11558.55|11558.08|11558.08|0
1607689000000|2020-12-11 12:16:40|11558.66|11558.66|11558.55|11558.55|11558.66|11558.66|11558.55|11558.55|0
1607689020000|2020-12-11 12:17:00|11559.37|11559.37|11559.66|11559.66|11559.66|11559.66|11559.37|11559.37|0
1607689030000|2020-12-11 12:17:10|11559.37|11559.37|11559.37|11559.37|11559.37|11559.37|11559.37|11559.37|0
1607689040000|2020-12-11 12:17:20|11559.61|11559.61|11559.7|11559.7|11559.7|11559.7|11559.61|11559.61|0
1607689060000|2020-12-11 12:17:40|11559.48|11559.48|11560.25|11560.25|11560.25|11560.25|11559|11559|0
1607689080000|2020-12-11 12:18:00|11560.08|11560.08|11560.49|11560.49|11560.78|11560.78|11560.08|11560.08|0
1607689090000|2020-12-11 12:18:10|11560.02|11560.02|11562.34|11562.34|11562.34|11562.34|11560.02|11560.02|0
1607689100000|2020-12-11 12:18:20|11562.67|11562.67|11562.67|11562.67|11563.02|11563.02|11562.67|11562.67|0
1607689110000|2020-12-11 12:18:30|11562.53|11562.53|11564.73|11564.73|11564.73|11564.73|11562.26|11562.26|0
1607689120000|2020-12-11 12:18:40|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|11565.09|0
1607689130000|2020-12-11 12:18:50|11565.68|11565.68|11565.17|11565.17|11566.19|11566.19|11565.17|11565.17|0
1607689140000|2020-12-11 12:19:00|11565.26|11565.26|11565.36|11565.36|11565.36|11565.36|11565.26|11565.26|0
1607689150000|2020-12-11 12:19:10|11565.72|11565.72|11565.87|11565.87|11565.87|11565.87|11565.72|11565.72|0
1607689160000|2020-12-11 12:19:20|11566.16|11566.16|11566.16|11566.16|11566.16|11566.16|11566.16|11566.16|0
1607689170000|2020-12-11 12:19:30|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|0
1607689180000|2020-12-11 12:19:40|11566.44|11566.44|11566.44|11566.44|11566.44|11566.44|11566.44|11566.44|0
1607689190000|2020-12-11 12:19:50|11566.68|11566.68|11566.75|11566.75|11566.75|11566.75|11566.27|11566.27|0
1607689200000|2020-12-11 12:20:00|11566.56|11566.56|11566.2|11566.2|11566.56|11566.56|11566.2|11566.2|0
1607689210000|2020-12-11 12:20:10|11565.83|11565.83|11565.57|11565.57|11565.83|11565.83|11565.57|11565.57|0
1607689220000|2020-12-11 12:20:20|11565.46|11565.46|11564.69|11564.69|11565.46|11565.46|11564.69|11564.69|0
1607689230000|2020-12-11 12:20:30|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|0
1607689240000|2020-12-11 12:20:40|11565.06|11565.06|11565.06|11565.06|11565.13|11565.13|11565.06|11565.06|0
1607689250000|2020-12-11 12:20:50|11565.89|11565.89|11565.89|11565.89|11565.89|11565.89|11565.89|11565.89|0
1607689260000|2020-12-11 12:21:00|11566|11566|11565.75|11565.75|11566|11566|11565.75|11565.75|0
1607689280000|2020-12-11 12:21:20|11565.88|11565.88|11565.09|11565.09|11566.02|11566.02|11565.09|11565.09|0
1607689290000|2020-12-11 12:21:30|11564.83|11564.83|11564.92|11564.92|11565.07|11565.07|11564.83|11564.83|0
1607689300000|2020-12-11 12:21:40|11564.05|11564.05|11564.32|11564.32|11564.32|11564.32|11564.05|11564.05|0
1607689310000|2020-12-11 12:21:50|11564.13|11564.13|11564.13|11564.13|11564.13|11564.13|11564.13|11564.13|0
1607689320000|2020-12-11 12:22:00|11563.4|11563.4|11563.4|11563.4|11563.4|11563.4|11563.4|11563.4|0
1607689330000|2020-12-11 12:22:10|11563.57|11563.57|11563.64|11563.64|11563.64|11563.64|11563.57|11563.57|0
1607689340000|2020-12-11 12:22:20|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|0
1607689360000|2020-12-11 12:22:40|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|11563.49|0
1607689400000|2020-12-11 12:23:20|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|0
1607689410000|2020-12-11 12:23:30|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|0
1607689420000|2020-12-11 12:23:40|11563.5|11563.5|11563.38|11563.38|11563.62|11563.62|11563.38|11563.38|0
1607689440000|2020-12-11 12:24:00|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|0
1607689460000|2020-12-11 12:24:20|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|0
1607689470000|2020-12-11 12:24:30|11563.37|11563.37|11563.78|11563.78|11564.02|11564.02|11563.2|11563.2|0
1607689480000|2020-12-11 12:24:40|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|11564.54|0
1607689490000|2020-12-11 12:24:50|11565.36|11565.36|11565.36|11565.36|11565.36|11565.36|11565.36|11565.36|0
1607689500000|2020-12-11 12:25:00|11565.51|11565.51|11566.26|11566.26|11566.26|11566.26|11565.51|11565.51|0
1607689520000|2020-12-11 12:25:20|11566.33|11566.33|11566.33|11566.33|11566.6|11566.6|11566.33|11566.33|0
1607689530000|2020-12-11 12:25:30|11566.68|11566.68|11567.24|11567.24|11567.62|11567.62|11566.56|11566.56|0
1607689540000|2020-12-11 12:25:40|11568.06|11568.06|11567.24|11567.24|11568.06|11568.06|11567.24|11567.24|0
1607689550000|2020-12-11 12:25:50|11568.07|11568.07|11568.07|11568.07|11568.07|11568.07|11568.07|11568.07|0
1607689580000|2020-12-11 12:26:20|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|0
1607689590000|2020-12-11 12:26:30|11568.16|11568.16|11567.92|11567.92|11568.16|11568.16|11567.92|11567.92|0
1607689600000|2020-12-11 12:26:40|11568.16|11568.16|11568.32|11568.32|11568.32|11568.32|11568.16|11568.16|0
1607689610000|2020-12-11 12:26:50|11568.55|11568.55|11568.55|11568.55|11568.55|11568.55|11568.55|11568.55|0
1607689620000|2020-12-11 12:27:00|11568.7|11568.7|11569.72|11569.72|11569.72|11569.72|11568.7|11568.7|0
1607689640000|2020-12-11 12:27:20|11569.96|11569.96|11569.96|11569.96|11569.96|11569.96|11569.96|11569.96|0
1607689650000|2020-12-11 12:27:30|11570.25|11570.25|11570.25|11570.25|11570.25|11570.25|11570.25|11570.25|0
1607689660000|2020-12-11 12:27:40|11571.89|11571.89|11571.89|11571.89|11571.89|11571.89|11571.89|11571.89|0
1607689670000|2020-12-11 12:27:50|11572.13|11572.13|11571.93|11571.93|11572.13|11572.13|11571.93|11571.93|0
1607689680000|2020-12-11 12:28:00|11572.06|11572.06|11573.03|11573.03|11573.86|11573.86|11572.06|11572.06|0
1607689710000|2020-12-11 12:28:30|11572.41|11572.41|11566.94|11566.94|11572.41|11572.41|11566.94|11566.94|0
1607689720000|2020-12-11 12:28:40|11567.34|11567.34|11567.5|11567.5|11568.37|11568.37|11567.34|11567.34|0
1607689730000|2020-12-11 12:28:50|11567.43|11567.43|11567.24|11567.24|11567.43|11567.43|11567.11|11567.11|0
1607689740000|2020-12-11 12:29:00|11567.15|11567.15|11567.15|11567.15|11567.15|11567.15|11567.15|11567.15|0
1607689760000|2020-12-11 12:29:20|11566.32|11566.32|11566.42|11566.42|11566.42|11566.42|11566.18|11566.18|0
1607689770000|2020-12-11 12:29:30|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|11566.59|0
1607689790000|2020-12-11 12:29:50|11566.94|11566.94|11567.57|11567.57|11567.57|11567.57|11566.94|11566.94|0
1607689800000|2020-12-11 12:30:00|11567.81|11567.81|11568.11|11568.11|11568.11|11568.11|11567.57|11567.57|0
1607689810000|2020-12-11 12:30:10|11567.87|11567.87|11567.92|11567.92|11567.92|11567.92|11567.4|11567.4|0
1607689830000|2020-12-11 12:30:30|11569.56|11569.56|11570.32|11570.32|11570.32|11570.32|11569.21|11569.21|0
1607689860000|2020-12-11 12:31:00|11569.98|11569.98|11569.81|11569.81|11570.24|11570.24|11569.81|11569.81|0
1607689870000|2020-12-11 12:31:10|11569.71|11569.71|11568.88|11568.88|11569.71|11569.71|11568.88|11568.88|0
1607689880000|2020-12-11 12:31:20|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|0
1607689890000|2020-12-11 12:31:30|11568.35|11568.35|11568.35|11568.35|11568.35|11568.35|11568.35|11568.35|0
1607689900000|2020-12-11 12:31:40|11567.52|11567.52|11567.51|11567.51|11567.52|11567.52|11567.43|11567.43|0
1607689910000|2020-12-11 12:31:50|11565.02|11565.02|11567.29|11567.29|11567.49|11567.49|11565.02|11565.02|0
1607689920000|2020-12-11 12:32:00|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|11566.92|0
1607689930000|2020-12-11 12:32:10|11566.62|11566.62|11566.62|11566.62|11566.62|11566.62|11566.62|11566.62|0
1607689940000|2020-12-11 12:32:20|11567.25|11567.25|11567.08|11567.08|11567.25|11567.25|11567.08|11567.08|0
1607689950000|2020-12-11 12:32:30|11566.96|11566.96|11567.13|11567.13|11567.13|11567.13|11566.96|11566.96|0
1607689960000|2020-12-11 12:32:40|11567.3|11567.3|11567.3|11567.3|11567.47|11567.47|11567.3|11567.3|0
1607689970000|2020-12-11 12:32:50|11567.15|11567.15|11567.15|11567.15|11567.15|11567.15|11567.15|11567.15|0
1607689980000|2020-12-11 12:33:00|11567.49|11567.49|11567.85|11567.85|11567.85|11567.85|11567.49|11567.49|0
1607689990000|2020-12-11 12:33:10|11568.67|11568.67|11569.12|11569.12|11569.29|11569.29|11568.67|11568.67|0
1607690000000|2020-12-11 12:33:20|11567.48|11567.48|11567.48|11567.48|11567.48|11567.48|11567.48|11567.48|0
1607690010000|2020-12-11 12:33:30|11567.29|11567.29|11567.29|11567.29|11567.29|11567.29|11567.29|11567.29|0
1607690030000|2020-12-11 12:33:50|11566.95|11566.95|11566.44|11566.44|11566.95|11566.95|11566.44|11566.44|0
1607690040000|2020-12-11 12:34:00|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|0
1607690050000|2020-12-11 12:34:10|11566.3|11566.3|11568.1|11568.1|11568.1|11568.1|11566.3|11566.3|0
1607690080000|2020-12-11 12:34:40|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|11569.49|0
1607690100000|2020-12-11 12:35:00|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|0
1607690110000|2020-12-11 12:35:10|11568.97|11568.97|11569.58|11569.58|11569.58|11569.58|11568.97|11568.97|0
1607690120000|2020-12-11 12:35:20|11571.23|11571.23|11570.89|11570.89|11571.23|11571.23|11570.89|11570.89|0
1607690130000|2020-12-11 12:35:30|11571.51|11571.51|11571.12|11571.12|11571.51|11571.51|11571.05|11571.05|0
1607690140000|2020-12-11 12:35:40|11570.29|11570.29|11569.96|11569.96|11570.29|11570.29|11569.67|11569.67|0
1607690150000|2020-12-11 12:35:50|11569.79|11569.79|11569.96|11569.96|11569.96|11569.96|11569.79|11569.79|0
1607690170000|2020-12-11 12:36:10|11570.34|11570.34|11570.14|11570.14|11570.34|11570.34|11570.14|11570.14|0
1607690180000|2020-12-11 12:36:20|11570.97|11570.97|11571.95|11571.95|11571.95|11571.95|11570.14|11570.14|0
1607690190000|2020-12-11 12:36:30|11572.04|11572.04|11572.27|11572.27|11572.27|11572.27|11572.04|11572.04|0
1607690200000|2020-12-11 12:36:40|11572.34|11572.34|11570.73|11570.73|11572.34|11572.34|11570.73|11570.73|0
1607690210000|2020-12-11 12:36:50|11570.63|11570.63|11570.83|11570.83|11571.02|11571.02|11570.56|11570.56|0
1607690220000|2020-12-11 12:37:00|11571.06|11571.06|11571.13|11571.13|11571.13|11571.13|11571.06|11571.06|0
1607690230000|2020-12-11 12:37:10|11571.06|11571.06|11571|11571|11571.19|11571.19|11571|11571|0
1607690240000|2020-12-11 12:37:20|11571.13|11571.13|11571|11571|11571.13|11571.13|11571|11571|0
1607690260000|2020-12-11 12:37:40|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|11570.66|0
1607690270000|2020-12-11 12:37:50|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|0
1607690280000|2020-12-11 12:38:00|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|11570.87|0
1607690310000|2020-12-11 12:38:30|11570.72|11570.72|11570.36|11570.36|11570.72|11570.72|11570.36|11570.36|0
1607690320000|2020-12-11 12:38:40|11570.13|11570.13|11570.13|11570.13|11570.13|11570.13|11570.13|11570.13|0
1607690330000|2020-12-11 12:38:50|11569.94|11569.94|11569.7|11569.7|11569.94|11569.94|11569.7|11569.7|0
1607690340000|2020-12-11 12:39:00|11569.77|11569.77|11569.97|11569.97|11569.97|11569.97|11569.77|11569.77|0
1607690360000|2020-12-11 12:39:20|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|0
1607690370000|2020-12-11 12:39:30|11568.94|11568.94|11568.94|11568.94|11568.94|11568.94|11568.94|11568.94|0
1607690380000|2020-12-11 12:39:40|11569.04|11569.04|11569.04|11569.04|11570.69|11570.69|11569.04|11569.04|0
1607690400000|2020-12-11 12:40:00|11569.21|11569.21|11569.84|11569.84|11569.84|11569.84|11569.21|11569.21|0
1607690430000|2020-12-11 12:40:30|11570.18|11570.18|11569.67|11569.67|11570.18|11570.18|11569.67|11569.67|0
1607690440000|2020-12-11 12:40:40|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|0
1607690460000|2020-12-11 12:41:00|11569.51|11569.51|11569.51|11569.51|11569.51|11569.51|11569.51|11569.51|0
1607690470000|2020-12-11 12:41:10|11571.16|11571.16|11571.16|11571.16|11571.16|11571.16|11571.16|11571.16|0
1607690480000|2020-12-11 12:41:20|11571.23|11571.23|11571.29|11571.29|11571.29|11571.29|11571.09|11571.09|0
1607690510000|2020-12-11 12:41:50|11571.09|11571.09|11571.09|11571.09|11571.09|11571.09|11571.09|11571.09|0
1607690520000|2020-12-11 12:42:00|11571.23|11571.23|11571.23|11571.23|11571.23|11571.23|11571.23|11571.23|0
1607690530000|2020-12-11 12:42:10|11571.16|11571.16|11571.16|11571.16|11571.16|11571.16|11571.16|11571.16|0
1607690550000|2020-12-11 12:42:30|11571.09|11571.09|11571.09|11571.09|11571.28|11571.28|11571.09|11571.09|0
1607690560000|2020-12-11 12:42:40|11570.8|11570.8|11569.48|11569.48|11570.8|11570.8|11569.48|11569.48|0
1607690580000|2020-12-11 12:43:00|11569.82|11569.82|11569.3|11569.3|11569.82|11569.82|11569.3|11569.3|0
1607690590000|2020-12-11 12:43:10|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|0
1607690600000|2020-12-11 12:43:20|11569.3|11569.3|11568.42|11568.42|11569.3|11569.3|11568.42|11568.42|0
1607690620000|2020-12-11 12:43:40|11568.7|11568.7|11568.7|11568.7|11568.7|11568.7|11568.7|11568.7|0
1607690630000|2020-12-11 12:43:50|11569.05|11569.05|11569.05|11569.05|11569.05|11569.05|11569.05|11569.05|0
1607690640000|2020-12-11 12:44:00|11569.29|11569.29|11568.82|11568.82|11569.29|11569.29|11568.82|11568.82|0
1607690650000|2020-12-11 12:44:10|11568.73|11568.73|11568.73|11568.73|11568.73|11568.73|11568.73|11568.73|0
1607690660000|2020-12-11 12:44:20|11569.72|11569.72|11569.72|11569.72|11569.72|11569.72|11569.72|11569.72|0
1607690680000|2020-12-11 12:44:40|11570.09|11570.09|11570.09|11570.09|11570.09|11570.09|11570.09|11570.09|0
1607690690000|2020-12-11 12:44:50|11569.97|11569.97|11569.85|11569.85|11569.97|11569.97|11569.85|11569.85|0
1607690710000|2020-12-11 12:45:10|11569.68|11569.68|11569.8|11569.8|11569.8|11569.8|11569.68|11569.68|0
1607690730000|2020-12-11 12:45:30|11569.7|11569.7|11569.84|11569.84|11569.84|11569.84|11569.7|11569.7|0
1607690750000|2020-12-11 12:45:50|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|0
1607690760000|2020-12-11 12:46:00|11569.97|11569.97|11569.62|11569.62|11569.97|11569.97|11569.62|11569.62|0
1607690770000|2020-12-11 12:46:10|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|0
1607690790000|2020-12-11 12:46:30|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|0
1607690800000|2020-12-11 12:46:40|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|0
1607690810000|2020-12-11 12:46:50|11570.81|11570.81|11569.57|11569.57|11570.81|11570.81|11569.16|11569.16|0
1607690820000|2020-12-11 12:47:00|11569.68|11569.68|11569.68|11569.68|11569.68|11569.68|11569.68|11569.68|0
1607690830000|2020-12-11 12:47:10|11570.3|11570.3|11569.68|11569.68|11570.3|11570.3|11569.68|11569.68|0
1607690870000|2020-12-11 12:47:50|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|0
1607690880000|2020-12-11 12:48:00|11569.62|11569.62|11571.93|11571.93|11571.93|11571.93|11569.62|11569.62|0
1607690890000|2020-12-11 12:48:10|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|0
1607690900000|2020-12-11 12:48:20|11571.54|11571.54|11571.54|11571.54|11571.54|11571.54|11571.54|11571.54|0
1607690910000|2020-12-11 12:48:30|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|11571.2|0
1607690920000|2020-12-11 12:48:40|11569.55|11569.55|11569.55|11569.55|11569.55|11569.55|11569.55|11569.55|0
1607690930000|2020-12-11 12:48:50|11569.78|11569.78|11569.78|11569.78|11569.78|11569.78|11569.78|11569.78|0
1607690960000|2020-12-11 12:49:20|11569.87|11569.87|11569.97|11569.97|11569.97|11569.97|11569.87|11569.87|0
1607690970000|2020-12-11 12:49:30|11570.14|11570.14|11570.14|11570.14|11570.14|11570.14|11570.14|11570.14|0
1607690980000|2020-12-11 12:49:40|11570.5|11570.5|11570.5|11570.5|11570.5|11570.5|11570.5|11570.5|0
1607690990000|2020-12-11 12:49:50|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|11570.64|0
1607691000000|2020-12-11 12:50:00|11571.21|11571.21|11572.13|11572.13|11572.13|11572.13|11571.21|11571.21|0
1607691010000|2020-12-11 12:50:10|11572.42|11572.42|11572.76|11572.76|11572.76|11572.76|11572.42|11572.42|0
1607691020000|2020-12-11 12:50:20|11572.93|11572.93|11575.76|11575.76|11575.93|11575.93|11572.93|11572.93|0
1607691050000|2020-12-11 12:50:50|11576.05|11576.05|11576.34|11576.34|11576.34|11576.34|11576.05|11576.05|0
1607691060000|2020-12-11 12:51:00|11576.27|11576.27|11576.34|11576.34|11576.34|11576.34|11576.27|11576.27|0
1607691070000|2020-12-11 12:51:10|11577.16|11577.16|11577.59|11577.59|11577.59|11577.59|11577.16|11577.16|0
1607691080000|2020-12-11 12:51:20|11577.83|11577.83|11578.01|11578.01|11578.01|11578.01|11577.83|11577.83|0
1607691090000|2020-12-11 12:51:30|11578.16|11578.16|11580.05|11580.05|11580.05|11580.05|11578.16|11578.16|0
1607691100000|2020-12-11 12:51:40|11580.13|11580.13|11580.2|11580.2|11580.2|11580.2|11580.13|11580.13|0
1607691110000|2020-12-11 12:51:50|11579.76|11579.76|11577.82|11577.82|11579.76|11579.76|11577.53|11577.53|0
1607691120000|2020-12-11 12:52:00|11577.65|11577.65|11577.36|11577.36|11577.65|11577.65|11577.36|11577.36|0
1607691150000|2020-12-11 12:52:30|11578.42|11578.42|11579.2|11579.2|11579.2|11579.2|11578.42|11578.42|0
1607691160000|2020-12-11 12:52:40|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|0
1607691170000|2020-12-11 12:52:50|11579.43|11579.43|11579.61|11579.61|11579.61|11579.61|11579.43|11579.43|0
1607691180000|2020-12-11 12:53:00|11579.72|11579.72|11579.63|11579.63|11580.04|11580.04|11579.63|11579.63|0
1607691190000|2020-12-11 12:53:10|11580.01|11580.01|11580.01|11580.01|11580.01|11580.01|11580.01|11580.01|0
1607691210000|2020-12-11 12:53:30|11579.94|11579.94|11580.32|11580.32|11580.32|11580.32|11579.94|11579.94|0
1607691240000|2020-12-11 12:54:00|11580.2|11580.2|11580.5|11580.5|11580.5|11580.5|11580.2|11580.2|0
1607691250000|2020-12-11 12:54:10|11580.87|11580.87|11580.87|11580.87|11580.87|11580.87|11580.87|11580.87|0
1607691260000|2020-12-11 12:54:20|11581.49|11581.49|11581.49|11581.49|11581.49|11581.49|11581.49|11581.49|0
1607691300000|2020-12-11 12:55:00|11581.87|11581.87|11581.8|11581.8|11581.94|11581.94|11581.8|11581.8|0
1607691310000|2020-12-11 12:55:10|11581.7|11581.7|11581.7|11581.7|11581.7|11581.7|11581.7|11581.7|0
1607691320000|2020-12-11 12:55:20|11582.87|11582.87|11584.57|11584.57|11584.57|11584.57|11582.87|11582.87|0
1607691330000|2020-12-11 12:55:30|11584.34|11584.34|11587.78|11587.78|11589.18|11589.18|11584.34|11584.34|0
1607691340000|2020-12-11 12:55:40|11587.54|11587.54|11587.37|11587.37|11587.54|11587.54|11587.07|11587.07|0
1607691350000|2020-12-11 12:55:50|11588.3|11588.3|11590.1|11590.1|11590.34|11590.34|11588.3|11588.3|0
1607691360000|2020-12-11 12:56:00|11589.4|11589.4|11588.61|11588.61|11589.4|11589.4|11588.61|11588.61|0
1607691370000|2020-12-11 12:56:10|11588.24|11588.24|11588.24|11588.24|11588.24|11588.24|11588.24|11588.24|0
1607691390000|2020-12-11 12:56:30|11588.34|11588.34|11588.34|11588.34|11588.34|11588.34|11588.34|11588.34|0
1607691430000|2020-12-11 12:57:10|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|0
1607691440000|2020-12-11 12:57:20|11588.1|11588.1|11587.89|11587.89|11588.22|11588.22|11587.89|11587.89|0
1607691450000|2020-12-11 12:57:30|11588.51|11588.51|11588.8|11588.8|11589.09|11589.09|11588.51|11588.51|0
1607691460000|2020-12-11 12:57:40|11590.45|11590.45|11590.69|11590.69|11590.69|11590.69|11590.45|11590.45|0
1607691480000|2020-12-11 12:58:00|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|0
1607691500000|2020-12-11 12:58:20|11591.04|11591.04|11590.46|11590.46|11591.04|11591.04|11590.34|11590.34|0
1607691520000|2020-12-11 12:58:40|11590.75|11590.75|11590.46|11590.46|11590.75|11590.75|11590.46|11590.46|0
1607691530000|2020-12-11 12:58:50|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|0
1607691540000|2020-12-11 12:59:00|11590.24|11590.24|11590.24|11590.24|11590.24|11590.24|11590.07|11590.07|0
1607691560000|2020-12-11 12:59:20|11591.07|11591.07|11591.19|11591.19|11591.19|11591.19|11590.36|11590.36|0
1607691570000|2020-12-11 12:59:30|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|0
1607691580000|2020-12-11 12:59:40|11589.74|11589.74|11588.09|11588.09|11589.74|11589.74|11588.09|11588.09|0
1607691590000|2020-12-11 12:59:50|11588.22|11588.22|11587.91|11587.91|11588.36|11588.36|11587.91|11587.91|0
1607691600000|2020-12-11 13:00:00|11588.2|11588.2|11587.43|11587.43|11588.2|11588.2|11587.43|11587.43|0
1607691610000|2020-12-11 13:00:10|11587.67|11587.67|11587.92|11587.92|11587.92|11587.92|11587.55|11587.55|0
1607691620000|2020-12-11 13:00:20|11588.54|11588.54|11588.7|11588.7|11588.77|11588.77|11588.54|11588.54|0
1607691640000|2020-12-11 13:00:40|11588.93|11588.93|11589.02|11589.02|11589.25|11589.25|11588.93|11588.93|0
1607691650000|2020-12-11 13:00:50|11589.72|11589.72|11589.9|11589.9|11590.3|11590.3|11589.72|11589.72|0
1607691660000|2020-12-11 13:01:00|11589.68|11589.68|11590.36|11590.36|11590.36|11590.36|11589.68|11589.68|0
1607691670000|2020-12-11 13:01:10|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|0
1607691680000|2020-12-11 13:01:20|11590.46|11590.46|11591.06|11591.06|11591.06|11591.06|11590.32|11590.32|0
1607691690000|2020-12-11 13:01:30|11590.99|11590.99|11591.09|11591.09|11591.09|11591.09|11590.86|11590.86|0
1607691700000|2020-12-11 13:01:40|11590.75|11590.75|11590.82|11590.82|11593.22|11593.22|11590.75|11590.75|0
1607691710000|2020-12-11 13:01:50|11590.91|11590.91|11590.67|11590.67|11590.91|11590.91|11590.67|11590.67|0
1607691720000|2020-12-11 13:02:00|11590.82|11590.82|11592.26|11592.26|11592.26|11592.26|11590.82|11590.82|0
1607691740000|2020-12-11 13:02:20|11591.89|11591.89|11591.51|11591.51|11591.89|11591.89|11591.51|11591.51|0
1607691770000|2020-12-11 13:02:50|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|11592.13|0
1607691780000|2020-12-11 13:03:00|11592.6|11592.6|11592.18|11592.18|11592.6|11592.6|11591.98|11591.98|0
1607691790000|2020-12-11 13:03:10|11591.82|11591.82|11591.82|11591.82|11591.82|11591.82|11591.82|11591.82|0
1607691800000|2020-12-11 13:03:20|11591.35|11591.35|11591.35|11591.35|11591.35|11591.35|11591.35|11591.35|0
1607691810000|2020-12-11 13:03:30|11591.22|11591.22|11591.35|11591.35|11591.35|11591.35|11591.22|11591.22|0
1607691830000|2020-12-11 13:03:50|11590.64|11590.64|11590.88|11590.88|11590.88|11590.88|11590.64|11590.64|0
1607691840000|2020-12-11 13:04:00|11590.25|11590.25|11589.5|11589.5|11590.25|11590.25|11589.43|11589.43|0
1607691860000|2020-12-11 13:04:20|11588.68|11588.68|11587.68|11587.68|11588.68|11588.68|11587.68|11587.68|0
1607691870000|2020-12-11 13:04:30|11587.54|11587.54|11586.55|11586.55|11587.54|11587.54|11586.55|11586.55|0
1607691880000|2020-12-11 13:04:40|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|0
1607691900000|2020-12-11 13:05:00|11587.88|11587.88|11587.4|11587.4|11587.88|11587.88|11587.3|11587.3|0
1607691910000|2020-12-11 13:05:10|11587.57|11587.57|11587.4|11587.4|11587.57|11587.57|11587.4|11587.4|0
1607691920000|2020-12-11 13:05:20|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|0
1607691930000|2020-12-11 13:05:30|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|0
1607691940000|2020-12-11 13:05:40|11587.61|11587.61|11587.71|11587.71|11587.71|11587.71|11587.61|11587.61|0
1607691950000|2020-12-11 13:05:50|11587.09|11587.09|11586.85|11586.85|11587.09|11587.09|11586.72|11586.72|0
1607691960000|2020-12-11 13:06:00|11587.51|11587.51|11587.85|11587.85|11587.85|11587.85|11587.51|11587.51|0
1607691970000|2020-12-11 13:06:10|11587.75|11587.75|11587.75|11587.75|11587.75|11587.75|11587.75|11587.75|0
1607691980000|2020-12-11 13:06:20|11587.95|11587.95|11588.24|11588.24|11588.24|11588.24|11587.95|11587.95|0
1607691990000|2020-12-11 13:06:30|11588.17|11588.17|11588.31|11588.31|11588.48|11588.48|11587.98|11587.98|0
1607692000000|2020-12-11 13:06:40|11587.97|11587.97|11587.97|11587.97|11587.97|11587.97|11587.97|11587.97|0
1607692010000|2020-12-11 13:06:50|11588.11|11588.11|11587.81|11587.81|11588.11|11588.11|11587.81|11587.81|0
1607692020000|2020-12-11 13:07:00|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|0
1607692030000|2020-12-11 13:07:10|11587.62|11587.62|11587.62|11587.62|11587.62|11587.62|11587.62|11587.62|0
1607692040000|2020-12-11 13:07:20|11587.96|11587.96|11588.13|11588.13|11588.13|11588.13|11587.96|11587.96|0
1607692060000|2020-12-11 13:07:40|11589.49|11589.49|11590.29|11590.29|11590.29|11590.29|11589.49|11589.49|0
1607692070000|2020-12-11 13:07:50|11590|11590|11590|11590|11590|11590|11590|11590|0
1607692080000|2020-12-11 13:08:00|11589.6|11589.6|11589.81|11589.81|11590.07|11590.07|11589.6|11589.6|0
1607692090000|2020-12-11 13:08:10|11589.61|11589.61|11591.49|11591.49|11592.08|11592.08|11589.61|11589.61|0
1607692100000|2020-12-11 13:08:20|11592.11|11592.11|11593.17|11593.17|11593.17|11593.17|11592.11|11592.11|0
1607692110000|2020-12-11 13:08:30|11593.34|11593.34|11593.69|11593.69|11593.69|11593.69|11593.34|11593.34|0
1607692120000|2020-12-11 13:08:40|11593.93|11593.93|11594.55|11594.55|11594.55|11594.55|11593.93|11593.93|0
1607692130000|2020-12-11 13:08:50|11594.43|11594.43|11594.33|11594.33|11594.56|11594.56|11594.33|11594.33|0
1607692140000|2020-12-11 13:09:00|11594.62|11594.62|11593.57|11593.57|11594.62|11594.62|11593.57|11593.57|0
1607692150000|2020-12-11 13:09:10|11593.83|11593.83|11595.61|11595.61|11595.61|11595.61|11593.83|11593.83|0
1607692180000|2020-12-11 13:09:40|11595.24|11595.24|11594.63|11594.63|11595.24|11595.24|11594.63|11594.63|0
1607692200000|2020-12-11 13:10:00|11595.01|11595.01|11594.67|11594.67|11595.01|11595.01|11594.67|11594.67|0
1607692220000|2020-12-11 13:10:20|11594.3|11594.3|11593.63|11593.63|11594.3|11594.3|11593.51|11593.51|0
1607692240000|2020-12-11 13:10:40|11593.91|11593.91|11593.91|11593.91|11593.91|11593.91|11593.91|11593.91|0
1607692260000|2020-12-11 13:11:00|11593.54|11593.54|11592.66|11592.66|11593.91|11593.91|11592.66|11592.66|0
1607692270000|2020-12-11 13:11:10|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|11592.88|0
1607692280000|2020-12-11 13:11:20|11593.05|11593.05|11592.81|11592.81|11593.05|11593.05|11592.81|11592.81|0
1607692290000|2020-12-11 13:11:30|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|0
1607692300000|2020-12-11 13:11:40|11593.06|11593.06|11592.94|11592.94|11593.06|11593.06|11592.94|11592.94|0
1607692310000|2020-12-11 13:11:50|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|0
1607692320000|2020-12-11 13:12:00|11593.31|11593.31|11592.43|11592.43|11593.31|11593.31|11592.26|11592.26|0
1607692330000|2020-12-11 13:12:10|11594.08|11594.08|11595.8|11595.8|11595.8|11595.8|11594.08|11594.08|0
1607692340000|2020-12-11 13:12:20|11595.63|11595.63|11595.75|11595.75|11595.8|11595.8|11595.63|11595.63|0
1607692360000|2020-12-11 13:12:40|11596.15|11596.15|11595.2|11595.2|11596.15|11596.15|11595.2|11595.2|0
1607692370000|2020-12-11 13:12:50|11595|11595|11593.23|11593.23|11595|11595|11593.23|11593.23|0
1607692380000|2020-12-11 13:13:00|11593.17|11593.17|11593.1|11593.1|11593.46|11593.46|11593.1|11593.1|0
1607692390000|2020-12-11 13:13:10|11592.87|11592.87|11592.49|11592.49|11592.87|11592.87|11592.49|11592.49|0
1607692400000|2020-12-11 13:13:20|11592.37|11592.37|11592|11592|11592.37|11592.37|11592|11592|0
1607692410000|2020-12-11 13:13:30|11591.83|11591.83|11594.95|11594.95|11595.24|11595.24|11591.83|11591.83|0
1607692440000|2020-12-11 13:14:00|11595.08|11595.08|11594.62|11594.62|11595.08|11595.08|11594.62|11594.62|0
1607692450000|2020-12-11 13:14:10|11593.8|11593.8|11593.03|11593.03|11593.8|11593.8|11592.86|11592.86|0
1607692460000|2020-12-11 13:14:20|11592.93|11592.93|11593.12|11593.12|11593.12|11593.12|11592.93|11592.93|0
1607692470000|2020-12-11 13:14:30|11592.95|11592.95|11592.95|11592.95|11592.95|11592.95|11592.95|11592.95|0
1607692480000|2020-12-11 13:14:40|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|11593.09|0
1607692490000|2020-12-11 13:14:50|11592.85|11592.85|11593.09|11593.09|11593.09|11593.09|11592.85|11592.85|0
1607692500000|2020-12-11 13:15:00|11593.26|11593.26|11593.43|11593.43|11593.43|11593.43|11593.26|11593.26|0
1607692510000|2020-12-11 13:15:10|11593.6|11593.6|11593.6|11593.6|11593.6|11593.6|11593.26|11593.26|0
1607692520000|2020-12-11 13:15:20|11593.89|11593.89|11594.88|11594.88|11594.88|11594.88|11593.89|11593.89|0
1607692530000|2020-12-11 13:15:30|11594.54|11594.54|11594.32|11594.32|11594.54|11594.54|11594.32|11594.32|0
1607692550000|2020-12-11 13:15:50|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|0
1607692560000|2020-12-11 13:16:00|11594.78|11594.78|11595.14|11595.14|11595.14|11595.14|11594.78|11594.78|0
1607692570000|2020-12-11 13:16:10|11595.5|11595.5|11595.5|11595.5|11595.5|11595.5|11595.5|11595.5|0
1607692590000|2020-12-11 13:16:30|11595.37|11595.37|11595.25|11595.25|11595.37|11595.37|11595.25|11595.25|0
1607692600000|2020-12-11 13:16:40|11594.62|11594.62|11589.61|11589.61|11594.62|11594.62|11589.61|11589.61|0
1607692610000|2020-12-11 13:16:50|11588.42|11588.42|11588.76|11588.76|11588.76|11588.76|11588.42|11588.42|0
1607692620000|2020-12-11 13:17:00|11588.25|11588.25|11586.95|11586.95|11588.25|11588.25|11586.95|11586.95|0
1607692630000|2020-12-11 13:17:10|11586.59|11586.59|11586.93|11586.93|11586.93|11586.93|11586.59|11586.59|0
1607692640000|2020-12-11 13:17:20|11587.27|11587.27|11588.12|11588.12|11588.12|11588.12|11586.75|11586.75|0
1607692650000|2020-12-11 13:17:30|11587.78|11587.78|11586.98|11586.98|11587.78|11587.78|11586.98|11586.98|0
1607692660000|2020-12-11 13:17:40|11586.69|11586.69|11586.88|11586.88|11586.88|11586.88|11586.69|11586.69|0
1607692680000|2020-12-11 13:18:00|11586.7|11586.7|11585.85|11585.85|11586.7|11586.7|11585.85|11585.85|0
1607692690000|2020-12-11 13:18:10|11586.19|11586.19|11585.96|11585.96|11586.19|11586.19|11585.96|11585.96|0
1607692700000|2020-12-11 13:18:20|11585.34|11585.34|11585.19|11585.19|11585.34|11585.34|11585.19|11585.19|0
1607692710000|2020-12-11 13:18:30|11584.96|11584.96|11584.49|11584.49|11584.96|11584.96|11584.49|11584.49|0
1607692720000|2020-12-11 13:18:40|11583.66|11583.66|11583.83|11583.83|11583.83|11583.83|11583.66|11583.66|0
1607692730000|2020-12-11 13:18:50|11584.17|11584.17|11584.51|11584.51|11584.51|11584.51|11584.17|11584.17|0
1607692740000|2020-12-11 13:19:00|11584.68|11584.68|11584|11584|11584.68|11584.68|11584|11584|0
1607692750000|2020-12-11 13:19:10|11584.83|11584.83|11585.48|11585.48|11585.65|11585.65|11584.83|11584.83|0
1607692780000|2020-12-11 13:19:40|11586.3|11586.3|11586.3|11586.3|11586.3|11586.3|11586.3|11586.3|0
1607692790000|2020-12-11 13:19:50|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|0
1607692800000|2020-12-11 13:20:00|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|0
1607692810000|2020-12-11 13:20:10|11586.22|11586.22|11586.45|11586.45|11586.45|11586.45|11586.22|11586.22|0
1607692820000|2020-12-11 13:20:20|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|0
1607692830000|2020-12-11 13:20:30|11587.9|11587.9|11588.69|11588.69|11588.69|11588.69|11587.9|11587.9|0
1607692850000|2020-12-11 13:20:50|11588.98|11588.98|11588.98|11588.98|11588.98|11588.98|11588.98|11588.98|0
1607692860000|2020-12-11 13:21:00|11590.63|11590.63|11591.68|11591.68|11591.68|11591.68|11590.63|11590.63|0
1607692900000|2020-12-11 13:21:40|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|0
1607692910000|2020-12-11 13:21:50|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|0
1607692950000|2020-12-11 13:22:30|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|11591.91|0
1607692960000|2020-12-11 13:22:40|11592.14|11592.14|11592.5|11592.5|11592.5|11592.5|11592.14|11592.14|0
1607692980000|2020-12-11 13:23:00|11592.27|11592.27|11592.27|11592.27|11592.27|11592.27|11592.27|11592.27|0
1607692990000|2020-12-11 13:23:10|11592.1|11592.1|11591.76|11591.76|11592.1|11592.1|11591.76|11591.76|0
1607693000000|2020-12-11 13:23:20|11591.83|11591.83|11592.06|11592.06|11592.06|11592.06|11591.83|11591.83|0
1607693010000|2020-12-11 13:23:30|11591.83|11591.83|11591.69|11591.69|11591.83|11591.83|11591.69|11591.69|0
1607693020000|2020-12-11 13:23:40|11591.86|11591.86|11591.81|11591.81|11591.86|11591.86|11591.81|11591.81|0
1607693030000|2020-12-11 13:23:50|11591.74|11591.74|11591.35|11591.35|11591.74|11591.74|11591.35|11591.35|0
1607693040000|2020-12-11 13:24:00|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|11591.28|0
1607693070000|2020-12-11 13:24:30|11590.92|11590.92|11590.92|11590.92|11590.92|11590.92|11590.92|11590.92|0
1607693080000|2020-12-11 13:24:40|11591.01|11591.01|11591.01|11591.01|11591.01|11591.01|11591.01|11591.01|0
1607693100000|2020-12-11 13:25:00|11591.26|11591.26|11591.12|11591.12|11591.6|11591.6|11590.78|11590.78|0
1607693130000|2020-12-11 13:25:30|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|0
1607693140000|2020-12-11 13:25:40|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|0
1607693150000|2020-12-11 13:25:50|11591.35|11591.35|11591.35|11591.35|11591.35|11591.35|11591.35|11591.35|0
1607693160000|2020-12-11 13:26:00|11590.59|11590.59|11590.82|11590.82|11590.82|11590.82|11590.59|11590.59|0
1607693180000|2020-12-11 13:26:20|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|11590.28|0
1607693200000|2020-12-11 13:26:40|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|0
1607693210000|2020-12-11 13:26:50|11590.48|11590.48|11591.72|11591.72|11591.72|11591.72|11590.48|11590.48|0
1607693220000|2020-12-11 13:27:00|11592.35|11592.35|11592.35|11592.35|11592.35|11592.35|11592.01|11592.01|0
1607693230000|2020-12-11 13:27:10|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|11592.01|0
1607693290000|2020-12-11 13:28:10|11591.94|11591.94|11592.41|11592.41|11592.41|11592.41|11591.94|11591.94|0
1607693300000|2020-12-11 13:28:20|11592.29|11592.29|11593.23|11593.23|11593.23|11593.23|11592.29|11592.29|0
1607693320000|2020-12-11 13:28:40|11593.43|11593.43|11593.57|11593.57|11593.57|11593.57|11593.43|11593.43|0
1607693330000|2020-12-11 13:28:50|11593.23|11593.23|11593.45|11593.45|11593.45|11593.45|11592.73|11592.73|0
1607693340000|2020-12-11 13:29:00|11593.71|11593.71|11594.22|11594.22|11594.22|11594.22|11593.71|11593.71|0
1607693360000|2020-12-11 13:29:20|11593.99|11593.99|11592.9|11592.9|11593.99|11593.99|11592.74|11592.74|0
1607693370000|2020-12-11 13:29:30|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.3|11592.3|0
1607693380000|2020-12-11 13:29:40|11592.42|11592.42|11592.06|11592.06|11592.42|11592.42|11592.06|11592.06|0
1607693390000|2020-12-11 13:29:50|11592.17|11592.17|11591.86|11591.86|11592.17|11592.17|11591.8|11591.8|0
1607693400000|2020-12-11 13:30:00|11592.1|11592.1|11591.76|11591.76|11592.1|11592.1|11591.76|11591.76|0
1607693410000|2020-12-11 13:30:10|11591.82|11591.82|11592.14|11592.14|11592.14|11592.14|11591.82|11591.82|0
1607693420000|2020-12-11 13:30:20|11593.79|11593.79|11593.94|11593.94|11593.94|11593.94|11593.79|11593.79|0
1607693440000|2020-12-11 13:30:40|11593.6|11593.6|11594.42|11594.42|11594.42|11594.42|11593.6|11593.6|0
1607693450000|2020-12-11 13:30:50|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|11594.18|0
1607693460000|2020-12-11 13:31:00|11593.84|11593.84|11593.96|11593.96|11593.96|11593.96|11593.84|11593.84|0
1607693470000|2020-12-11 13:31:10|11593.63|11593.63|11593.13|11593.13|11593.63|11593.63|11593.13|11593.13|0
1607693500000|2020-12-11 13:31:40|11592.51|11592.51|11595.56|11595.56|11595.56|11595.56|11592.42|11592.42|0
1607693510000|2020-12-11 13:31:50|11595.32|11595.32|11595.44|11595.44|11596.15|11596.15|11595.32|11595.32|0
1607693520000|2020-12-11 13:32:00|11595.21|11595.21|11595.21|11595.21|11595.21|11595.21|11595.21|11595.21|0
1607693530000|2020-12-11 13:32:10|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|0
1607693540000|2020-12-11 13:32:20|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|11593.56|0
1607693550000|2020-12-11 13:32:30|11593.09|11593.09|11592.86|11592.86|11593.09|11593.09|11592.86|11592.86|0
1607693560000|2020-12-11 13:32:40|11593.49|11593.49|11593.34|11593.34|11593.49|11593.49|11592.98|11592.98|0
1607693580000|2020-12-11 13:33:00|11593.71|11593.71|11594.61|11594.61|11594.61|11594.61|11593.71|11593.71|0
1607693590000|2020-12-11 13:33:10|11594.73|11594.73|11594.97|11594.97|11594.97|11594.97|11594.73|11594.73|0
1607693600000|2020-12-11 13:33:20|11594.85|11594.85|11594.62|11594.62|11594.85|11594.85|11594.62|11594.62|0
1607693610000|2020-12-11 13:33:30|11594.72|11594.72|11595.81|11595.81|11595.81|11595.81|11594.72|11594.72|0
1607693620000|2020-12-11 13:33:40|11596.04|11596.04|11596.74|11596.74|11596.74|11596.74|11596.04|11596.04|0
1607693640000|2020-12-11 13:34:00|11597.22|11597.22|11597.29|11597.29|11597.29|11597.29|11597.22|11597.22|0
1607693660000|2020-12-11 13:34:20|11597.09|11597.09|11596.24|11596.24|11597.09|11597.09|11596.24|11596.24|0
1607693670000|2020-12-11 13:34:30|11596.41|11596.41|11596.65|11596.65|11596.65|11596.65|11596.41|11596.41|0
1607693680000|2020-12-11 13:34:40|11596.77|11596.77|11596.48|11596.48|11596.77|11596.77|11596.48|11596.48|0
1607693690000|2020-12-11 13:34:50|11596.65|11596.65|11597.64|11597.64|11597.81|11597.81|11596.65|11596.65|0
1607693700000|2020-12-11 13:35:00|11598.46|11598.46|11598.46|11598.46|11598.46|11598.46|11598.46|11598.46|0
1607693730000|2020-12-11 13:35:30|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|0
1607693740000|2020-12-11 13:35:40|11597.81|11597.81|11596.84|11596.84|11597.81|11597.81|11596.84|11596.84|0
1607693750000|2020-12-11 13:35:50|11597.66|11597.66|11598.01|11598.01|11598.01|11598.01|11597.66|11597.66|0
1607693800000|2020-12-11 13:36:40|11598.25|11598.25|11598.59|11598.59|11598.59|11598.59|11598.25|11598.25|0
1607693810000|2020-12-11 13:36:50|11598.93|11598.93|11599.61|11599.61|11599.61|11599.61|11598.93|11598.93|0
1607693820000|2020-12-11 13:37:00|11599.78|11599.78|11600.14|11600.14|11600.14|11600.14|11599.78|11599.78|0
1607693830000|2020-12-11 13:37:10|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|0
1607693840000|2020-12-11 13:37:20|11601.13|11601.13|11601.13|11601.13|11601.13|11601.13|11601.13|11601.13|0
1607693880000|2020-12-11 13:38:00|11601.37|11601.37|11601.37|11601.37|11601.37|11601.37|11601.37|11601.37|0
1607693890000|2020-12-11 13:38:10|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|0
1607693900000|2020-12-11 13:38:20|11601.84|11601.84|11600.85|11600.85|11601.84|11601.84|11600.85|11600.85|0
1607693920000|2020-12-11 13:38:40|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|0
1607693930000|2020-12-11 13:38:50|11599.41|11599.41|11599.35|11599.35|11599.79|11599.79|11598.82|11598.82|0
1607693940000|2020-12-11 13:39:00|11599.21|11599.21|11600.45|11600.45|11600.45|11600.45|11598.48|11598.48|0
1607693950000|2020-12-11 13:39:10|11600.16|11600.16|11600.31|11600.31|11600.31|11600.31|11600.16|11600.16|0
1607693970000|2020-12-11 13:39:30|11600.48|11600.48|11599.71|11599.71|11600.48|11600.48|11599.71|11599.71|0
1607693980000|2020-12-11 13:39:40|11599.59|11599.59|11597.63|11597.63|11599.59|11599.59|11597.63|11597.63|0
1607693990000|2020-12-11 13:39:50|11597.4|11597.4|11597.52|11597.52|11597.52|11597.52|11597.29|11597.29|0
1607694000000|2020-12-11 13:40:00|11597.35|11597.35|11596.64|11596.64|11597.35|11597.35|11596.64|11596.64|0
1607694030000|2020-12-11 13:40:30|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|11595.94|0
1607694040000|2020-12-11 13:40:40|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|0
1607694050000|2020-12-11 13:40:50|11595.28|11595.28|11594.92|11594.92|11595.28|11595.28|11594.92|11594.92|0
1607694060000|2020-12-11 13:41:00|11594.75|11594.75|11594.61|11594.61|11594.95|11594.95|11594.61|11594.61|0
1607694080000|2020-12-11 13:41:20|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|11594.1|0
1607694090000|2020-12-11 13:41:30|11594.57|11594.57|11593.89|11593.89|11594.57|11594.57|11593.89|11593.89|0
1607694110000|2020-12-11 13:41:50|11594.72|11594.72|11593.89|11593.89|11594.72|11594.72|11593.89|11593.89|0
1607694140000|2020-12-11 13:42:20|11594.74|11594.74|11595|11595|11595.2|11595.2|11594.74|11594.74|0
1607694160000|2020-12-11 13:42:40|11595.3|11595.3|11595.3|11595.3|11595.3|11595.3|11595.3|11595.3|0
1607694180000|2020-12-11 13:43:00|11595.59|11595.59|11595.59|11595.59|11595.59|11595.59|11595.59|11595.59|0
1607694200000|2020-12-11 13:43:20|11595.88|11595.88|11596.02|11596.02|11596.02|11596.02|11595.82|11595.82|0
1607694210000|2020-12-11 13:43:30|11595.93|11595.93|11596.1|11596.1|11596.1|11596.1|11595.93|11595.93|0
1607694220000|2020-12-11 13:43:40|11596.57|11596.57|11595.81|11595.81|11596.57|11596.57|11595.81|11595.81|0
1607694240000|2020-12-11 13:44:00|11595.69|11595.69|11593.05|11593.05|11595.81|11595.81|11593.05|11593.05|0
1607694250000|2020-12-11 13:44:10|11592.34|11592.34|11592.23|11592.23|11592.34|11592.34|11592.23|11592.23|0
1607694260000|2020-12-11 13:44:20|11591.95|11591.95|11591.49|11591.49|11592.19|11592.19|11591.49|11591.49|0
1607694270000|2020-12-11 13:44:30|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|0
1607694280000|2020-12-11 13:44:40|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|0
1607694300000|2020-12-11 13:45:00|11592.38|11592.38|11592.5|11592.5|11592.5|11592.5|11592.38|11592.38|0
1607694310000|2020-12-11 13:45:10|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|0
1607694320000|2020-12-11 13:45:20|11591.61|11591.61|11591.37|11591.37|11591.61|11591.61|11591.37|11591.37|0
1607694330000|2020-12-11 13:45:30|11591.84|11591.84|11591.84|11591.84|11591.84|11591.84|11591.84|11591.84|0
1607694340000|2020-12-11 13:45:40|11591.6|11591.6|11591.37|11591.37|11591.6|11591.6|11591.37|11591.37|0
1607694360000|2020-12-11 13:46:00|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|0
1607694370000|2020-12-11 13:46:10|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|11590.88|0
1607694390000|2020-12-11 13:46:30|11591.27|11591.27|11590.43|11590.43|11591.47|11591.47|11590.43|11590.43|0
1607694410000|2020-12-11 13:46:50|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|0
1607694420000|2020-12-11 13:47:00|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|11590.53|0
1607694430000|2020-12-11 13:47:10|11590.88|11590.88|11590.76|11590.76|11590.88|11590.88|11590.76|11590.76|0
1607694450000|2020-12-11 13:47:30|11590.66|11590.66|11590.33|11590.33|11590.66|11590.66|11590.19|11590.19|0
1607694460000|2020-12-11 13:47:40|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|0
1607694480000|2020-12-11 13:48:00|11590.33|11590.33|11589.96|11589.96|11590.33|11590.33|11589.96|11589.96|0
1607694490000|2020-12-11 13:48:10|11590.79|11590.79|11589.96|11589.96|11590.79|11590.79|11589.96|11589.96|0
1607694500000|2020-12-11 13:48:20|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|0
1607694510000|2020-12-11 13:48:30|11589.32|11589.32|11585.49|11585.49|11589.32|11589.32|11585.49|11585.49|0
1607694520000|2020-12-11 13:48:40|11587.14|11587.14|11586.8|11586.8|11587.14|11587.14|11586.8|11586.8|0
1607694530000|2020-12-11 13:48:50|11586.65|11586.65|11584.51|11584.51|11586.65|11586.65|11584.51|11584.51|0
1607694540000|2020-12-11 13:49:00|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|0
1607694550000|2020-12-11 13:49:10|11586.15|11586.15|11586.87|11586.87|11587.02|11587.02|11586.15|11586.15|0
1607694560000|2020-12-11 13:49:20|11586.25|11586.25|11586.54|11586.54|11586.54|11586.54|11586.25|11586.25|0
1607694570000|2020-12-11 13:49:30|11586.69|11586.69|11586.45|11586.45|11586.69|11586.69|11586.45|11586.45|0
1607694590000|2020-12-11 13:49:50|11586.26|11586.26|11586.31|11586.31|11586.31|11586.31|11586.19|11586.19|0
1607694600000|2020-12-11 13:50:00|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|0
1607694610000|2020-12-11 13:50:10|11587.04|11587.04|11586.81|11586.81|11587.66|11587.66|11586.81|11586.81|0
1607694620000|2020-12-11 13:50:20|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|11586.64|0
1607694630000|2020-12-11 13:50:30|11586.74|11586.74|11586.83|11586.83|11586.83|11586.83|11586.7|11586.7|0
1607694640000|2020-12-11 13:50:40|11587.34|11587.34|11587.15|11587.15|11587.34|11587.34|11587|11587|0
1607694650000|2020-12-11 13:50:50|11586.89|11586.89|11586.31|11586.31|11586.89|11586.89|11586.31|11586.31|0
1607694660000|2020-12-11 13:51:00|11586.48|11586.48|11586.14|11586.14|11586.48|11586.48|11586.14|11586.14|0
1607694670000|2020-12-11 13:51:10|11585.9|11585.9|11585.87|11585.87|11585.9|11585.9|11585.7|11585.7|0
1607694680000|2020-12-11 13:51:20|11585.25|11585.25|11585.25|11585.25|11585.25|11585.25|11585.25|11585.25|0
1607694690000|2020-12-11 13:51:30|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|0
1607694700000|2020-12-11 13:51:40|11584.54|11584.54|11584.54|11584.54|11584.54|11584.54|11584.54|11584.54|0
1607694720000|2020-12-11 13:52:00|11583.72|11583.72|11582.9|11582.9|11583.72|11583.72|11582.9|11582.9|0
1607694730000|2020-12-11 13:52:10|11583.1|11583.1|11583.1|11583.1|11583.1|11583.1|11583.1|11583.1|0
1607694750000|2020-12-11 13:52:30|11584.34|11584.34|11584.34|11584.34|11584.34|11584.34|11584.34|11584.34|0
1607694760000|2020-12-11 13:52:40|11585.69|11585.69|11585.93|11585.93|11585.93|11585.93|11585.69|11585.69|0
1607694770000|2020-12-11 13:52:50|11586.75|11586.75|11587.6|11587.6|11587.6|11587.6|11586.75|11586.75|0
1607694780000|2020-12-11 13:53:00|11587.48|11587.48|11587.1|11587.1|11587.48|11587.48|11587.1|11587.1|0
1607694790000|2020-12-11 13:53:10|11587.27|11587.27|11587.5|11587.5|11587.5|11587.5|11587.27|11587.27|0
1607694800000|2020-12-11 13:53:20|11587.43|11587.43|11587.5|11587.5|11587.5|11587.5|11587.43|11587.43|0
1607694830000|2020-12-11 13:53:50|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|0
1607694850000|2020-12-11 13:54:10|11587.91|11587.91|11588.6|11588.6|11588.63|11588.63|11587.91|11587.91|0
1607694860000|2020-12-11 13:54:20|11588.72|11588.72|11590.48|11590.48|11590.48|11590.48|11588.72|11588.72|0
1607694870000|2020-12-11 13:54:30|11591.59|11591.59|11591.72|11591.72|11591.72|11591.72|11591.59|11591.59|0
1607694880000|2020-12-11 13:54:40|11592.01|11592.01|11593.46|11593.46|11593.46|11593.46|11592.01|11592.01|0
1607694890000|2020-12-11 13:54:50|11593.75|11593.75|11594.37|11594.37|11594.37|11594.37|11593.75|11593.75|0
1607694900000|2020-12-11 13:55:00|11594.54|11594.54|11594.66|11594.66|11594.78|11594.78|11594.54|11594.54|0
1607694910000|2020-12-11 13:55:10|11594.54|11594.54|11595.37|11595.37|11595.37|11595.37|11594.54|11594.54|0
1607694920000|2020-12-11 13:55:20|11595.43|11595.43|11595.32|11595.32|11595.43|11595.43|11595.32|11595.32|0
1607694930000|2020-12-11 13:55:30|11596.14|11596.14|11595.11|11595.11|11596.14|11596.14|11595.11|11595.11|0
1607694960000|2020-12-11 13:56:00|11595.4|11595.4|11592.93|11592.93|11595.4|11595.4|11592.93|11592.93|0
1607694970000|2020-12-11 13:56:10|11592.66|11592.66|11592.99|11592.99|11592.99|11592.99|11592.66|11592.66|0
1607694990000|2020-12-11 13:56:30|11592.17|11592.17|11592|11592|11592.17|11592.17|11592|11592|0
1607695000000|2020-12-11 13:56:40|11592.23|11592.23|11591.83|11591.83|11592.23|11592.23|11591.83|11591.83|0
1607695010000|2020-12-11 13:56:50|11591.68|11591.68|11591.92|11591.92|11591.92|11591.92|11591.68|11591.68|0
1607695020000|2020-12-11 13:57:00|11591.8|11591.8|11593.56|11593.56|11593.56|11593.56|11591.8|11591.8|0
1607695030000|2020-12-11 13:57:10|11593.68|11593.68|11594.02|11594.02|11594.02|11594.02|11593.1|11593.1|0
1607695050000|2020-12-11 13:57:30|11594.36|11594.36|11593.97|11593.97|11594.36|11594.36|11593.97|11593.97|0
1607695070000|2020-12-11 13:57:50|11594.26|11594.26|11594.83|11594.83|11594.85|11594.85|11594.26|11594.26|0
1607695080000|2020-12-11 13:58:00|11594.86|11594.86|11596.32|11596.32|11596.32|11596.32|11594.86|11594.86|0
1607695090000|2020-12-11 13:58:10|11596.08|11596.08|11595.38|11595.38|11596.08|11596.08|11595.38|11595.38|0
1607695100000|2020-12-11 13:58:20|11595.26|11595.26|11594.93|11594.93|11595.26|11595.26|11594.69|11594.69|0
1607695110000|2020-12-11 13:58:30|11595.22|11595.22|11595.51|11595.51|11595.51|11595.51|11595.22|11595.22|0
1607695130000|2020-12-11 13:58:50|11595.7|11595.7|11595.7|11595.7|11595.7|11595.7|11595.51|11595.51|0
1607695140000|2020-12-11 13:59:00|11595.56|11595.56|11595.91|11595.91|11595.91|11595.91|11595.56|11595.56|0
1607695150000|2020-12-11 13:59:10|11597.44|11597.44|11598.12|11598.12|11598.29|11598.29|11597.27|11597.27|0
1607695160000|2020-12-11 13:59:20|11598.05|11598.05|11598.67|11598.67|11598.67|11598.67|11598.05|11598.05|0
1607695170000|2020-12-11 13:59:30|11598.9|11598.9|11598.9|11598.9|11598.9|11598.9|11598.9|11598.9|0
1607695200000|2020-12-11 14:00:00|11598.08|11598.08|11598.62|11598.62|11598.62|11598.62|11598.08|11598.08|0
1607695210000|2020-12-11 14:00:10|11598.91|11598.91|11598.78|11598.78|11598.91|11598.91|11598.44|11598.44|0
1607695230000|2020-12-11 14:00:30|11598.54|11598.54|11599.08|11599.08|11599.08|11599.08|11598.54|11598.54|0
1607695240000|2020-12-11 14:00:40|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|11599.15|0
1607695250000|2020-12-11 14:00:50|11599.44|11599.44|11599.44|11599.44|11599.44|11599.44|11599.44|11599.44|0
1607695260000|2020-12-11 14:01:00|11599.95|11599.95|11599.95|11599.95|11599.95|11599.95|11599.95|11599.95|0
1607695270000|2020-12-11 14:01:10|11600.08|11600.08|11601.53|11601.53|11601.53|11601.53|11599.88|11599.88|0
1607695280000|2020-12-11 14:01:20|11600.9|11600.9|11600.73|11600.73|11600.9|11600.9|11600.73|11600.73|0
1607695290000|2020-12-11 14:01:30|11600.8|11600.8|11601.37|11601.37|11601.37|11601.37|11600.67|11600.67|0
1607695300000|2020-12-11 14:01:40|11600.99|11600.99|11599.85|11599.85|11600.99|11600.99|11599.68|11599.68|0
1607695310000|2020-12-11 14:01:50|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|0
1607695320000|2020-12-11 14:02:00|11600.79|11600.79|11602.54|11602.54|11602.54|11602.54|11600.79|11600.79|0
1607695330000|2020-12-11 14:02:10|11603.17|11603.17|11604.39|11604.39|11604.39|11604.39|11603.17|11603.17|0
1607695340000|2020-12-11 14:02:20|11604.61|11604.61|11606.23|11606.23|11606.52|11606.52|11604.61|11604.61|0
1607695350000|2020-12-11 14:02:30|11605.87|11605.87|11605.87|11605.87|11606.23|11606.23|11605.87|11605.87|0
1607695360000|2020-12-11 14:02:40|11606.06|11606.06|11604.54|11604.54|11606.06|11606.06|11604.43|11604.43|0
1607695370000|2020-12-11 14:02:50|11604.48|11604.48|11603.82|11603.82|11604.65|11604.65|11603.82|11603.82|0
1607695380000|2020-12-11 14:03:00|11603.96|11603.96|11603.48|11603.48|11603.96|11603.96|11603.48|11603.48|0
1607695390000|2020-12-11 14:03:10|11603.36|11603.36|11602.69|11602.69|11603.36|11603.36|11601.87|11601.87|0
1607695420000|2020-12-11 14:03:40|11602.4|11602.4|11602.87|11602.87|11602.87|11602.87|11602.4|11602.4|0
1607695430000|2020-12-11 14:03:50|11602.49|11602.49|11603.56|11603.56|11603.56|11603.56|11602.49|11602.49|0
1607695440000|2020-12-11 14:04:00|11603.44|11603.44|11603.08|11603.08|11603.44|11603.44|11603.08|11603.08|0
1607695450000|2020-12-11 14:04:10|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|0
1607695490000|2020-12-11 14:04:50|11602.82|11602.82|11603.43|11603.43|11603.43|11603.43|11602.82|11602.82|0
1607695500000|2020-12-11 14:05:00|11603.3|11603.3|11601.48|11601.48|11603.3|11603.3|11601.48|11601.48|0
1607695510000|2020-12-11 14:05:10|11601.88|11601.88|11601.26|11601.26|11601.88|11601.88|11601.26|11601.26|0
1607695520000|2020-12-11 14:05:20|11601.35|11601.35|11601.21|11601.21|11601.35|11601.35|11601.21|11601.21|0
1607695540000|2020-12-11 14:05:40|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|11601.27|0
1607695550000|2020-12-11 14:05:50|11601.1|11601.1|11600.93|11600.93|11601.27|11601.27|11600.93|11600.93|0
1607695560000|2020-12-11 14:06:00|11600.11|11600.11|11597.64|11597.64|11600.11|11600.11|11597.64|11597.64|0
1607695570000|2020-12-11 14:06:10|11597.93|11597.93|11597.46|11597.46|11597.93|11597.93|11597.04|11597.04|0
1607695580000|2020-12-11 14:06:20|11597.56|11597.56|11600|11600|11600|11600|11597.56|11597.56|0
1607695590000|2020-12-11 14:06:30|11599.87|11599.87|11599.87|11599.87|11600|11600|11599.8|11599.8|0
1607695610000|2020-12-11 14:06:50|11599.77|11599.77|11599.77|11599.77|11599.77|11599.77|11599.77|11599.77|0
1607695620000|2020-12-11 14:07:00|11603.06|11603.06|11602.72|11602.72|11603.35|11603.35|11602.53|11602.53|0
1607695630000|2020-12-11 14:07:10|11602.55|11602.55|11602.43|11602.43|11602.55|11602.55|11602.26|11602.26|0
1607695640000|2020-12-11 14:07:20|11602.6|11602.6|11604.48|11604.48|11604.48|11604.48|11602.6|11602.6|0
1607695650000|2020-12-11 14:07:30|11603.66|11603.66|11603.37|11603.37|11603.66|11603.66|11603.37|11603.37|0
1607695660000|2020-12-11 14:07:40|11602.54|11602.54|11602.54|11602.54|11602.54|11602.54|11602.54|11602.54|0
1607695670000|2020-12-11 14:07:50|11601.72|11601.72|11600.07|11600.07|11601.72|11601.72|11600.07|11600.07|0
1607695690000|2020-12-11 14:08:10|11599.84|11599.84|11599.4|11599.4|11599.84|11599.84|11599.4|11599.4|0
1607695700000|2020-12-11 14:08:20|11599.15|11599.15|11599.02|11599.02|11599.15|11599.15|11599.02|11599.02|0
1607695710000|2020-12-11 14:08:30|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|0
1607695720000|2020-12-11 14:08:40|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|11598.07|0
1607695730000|2020-12-11 14:08:50|11597.83|11597.83|11597.36|11597.36|11597.83|11597.83|11597.36|11597.36|0
1607695740000|2020-12-11 14:09:00|11597.7|11597.7|11597.55|11597.55|11597.7|11597.7|11596.93|11596.93|0
1607695750000|2020-12-11 14:09:10|11597.93|11597.93|11596.62|11596.62|11597.93|11597.93|11596.62|11596.62|0
1607695760000|2020-12-11 14:09:20|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|0
1607695770000|2020-12-11 14:09:30|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|0
1607695800000|2020-12-11 14:10:00|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|0
1607695810000|2020-12-11 14:10:10|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|0
1607695820000|2020-12-11 14:10:20|11597.25|11597.25|11597.01|11597.01|11597.25|11597.25|11597.01|11597.01|0
1607695830000|2020-12-11 14:10:30|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|0
1607695870000|2020-12-11 14:11:10|11598.17|11598.17|11598.17|11598.17|11598.17|11598.17|11598.17|11598.17|0
1607695900000|2020-12-11 14:11:40|11597.98|11597.98|11598.92|11598.92|11598.92|11598.92|11597.98|11597.98|0
1607695910000|2020-12-11 14:11:50|11599.39|11599.39|11599.74|11599.74|11599.74|11599.74|11599.39|11599.39|0
1607695920000|2020-12-11 14:12:00|11598.1|11598.1|11597.68|11597.68|11599.21|11599.21|11597.56|11597.56|0
1607695940000|2020-12-11 14:12:20|11596.85|11596.85|11596.03|11596.03|11596.85|11596.85|11595.21|11595.21|0
1607695970000|2020-12-11 14:12:50|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|0
1607695980000|2020-12-11 14:13:00|11595.22|11595.22|11595.75|11595.75|11596.04|11596.04|11595.22|11595.22|0
1607695990000|2020-12-11 14:13:10|11595.41|11595.41|11595.29|11595.29|11595.41|11595.41|11595.29|11595.29|0
1607696000000|2020-12-11 14:13:20|11595.2|11595.2|11593.97|11593.97|11595.2|11595.2|11593.97|11593.97|0
1607696010000|2020-12-11 14:13:30|11593.34|11593.34|11593.21|11593.21|11593.34|11593.34|11593.21|11593.21|0
1607696020000|2020-12-11 14:13:40|11592.38|11592.38|11592.15|11592.15|11593.21|11593.21|11592.15|11592.15|0
1607696030000|2020-12-11 14:13:50|11592.04|11592.04|11589.96|11589.96|11592.04|11592.04|11589.96|11589.96|0
1607696040000|2020-12-11 14:14:00|11590.52|11590.52|11590.17|11590.17|11590.9|11590.9|11590.17|11590.17|0
1607696050000|2020-12-11 14:14:10|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|11589.88|0
1607696060000|2020-12-11 14:14:20|11589.65|11589.65|11589.33|11589.33|11589.65|11589.65|11589.33|11589.33|0
1607696070000|2020-12-11 14:14:30|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|0
1607696080000|2020-12-11 14:14:40|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|11588.94|0
1607696090000|2020-12-11 14:14:50|11589.66|11589.66|11589.37|11589.37|11589.66|11589.66|11589.37|11589.37|0
1607696100000|2020-12-11 14:15:00|11590|11590|11589.04|11589.04|11590|11590|11589.04|11589.04|0
1607696110000|2020-12-11 14:15:10|11589.17|11589.17|11589.12|11589.12|11589.53|11589.53|11588.88|11588.88|0
1607696140000|2020-12-11 14:15:40|11588.95|11588.95|11588.71|11588.71|11588.95|11588.95|11588.71|11588.71|0
1607696150000|2020-12-11 14:15:50|11589.33|11589.33|11589.21|11589.21|11589.33|11589.33|11589.09|11589.09|0
1607696160000|2020-12-11 14:16:00|11589.5|11589.5|11589.24|11589.24|11589.5|11589.5|11589.24|11589.24|0
1607696170000|2020-12-11 14:16:10|11589.61|11589.61|11589.61|11589.61|11589.61|11589.61|11589.61|11589.61|0
1607696180000|2020-12-11 14:16:20|11589.26|11589.26|11589.06|11589.06|11589.26|11589.26|11589.06|11589.06|0
1607696190000|2020-12-11 14:16:30|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|0
1607696200000|2020-12-11 14:16:40|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|11588.72|0
1607696210000|2020-12-11 14:16:50|11588.09|11588.09|11587.96|11587.96|11588.09|11588.09|11587.96|11587.96|0
1607696220000|2020-12-11 14:17:00|11587.13|11587.13|11585.03|11585.03|11587.13|11587.13|11585.03|11585.03|0
1607696230000|2020-12-11 14:17:10|11585.2|11585.2|11584.97|11584.97|11585.2|11585.2|11584.97|11584.97|0
1607696260000|2020-12-11 14:17:40|11584.86|11584.86|11584.63|11584.63|11584.86|11584.86|11584.63|11584.63|0
1607696270000|2020-12-11 14:17:50|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|0
1607696280000|2020-12-11 14:18:00|11584.68|11584.68|11584.54|11584.54|11584.68|11584.68|11584.54|11584.54|0
1607696290000|2020-12-11 14:18:10|11585.66|11585.66|11586.41|11586.41|11586.48|11586.48|11585.66|11585.66|0
1607696300000|2020-12-11 14:18:20|11586.88|11586.88|11585.79|11585.79|11587.5|11587.5|11585.79|11585.79|0
1607696310000|2020-12-11 14:18:30|11586.37|11586.37|11586.28|11586.28|11586.37|11586.37|11586.28|11586.28|0
1607696320000|2020-12-11 14:18:40|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|11586.4|0
1607696330000|2020-12-11 14:18:50|11586.59|11586.59|11585.77|11585.77|11586.59|11586.59|11585.77|11585.77|0
1607696340000|2020-12-11 14:19:00|11585.94|11585.94|11586.61|11586.61|11586.73|11586.73|11585.87|11585.87|0
1607696350000|2020-12-11 14:19:10|11586.85|11586.85|11586.97|11586.97|11586.97|11586.97|11586.85|11586.85|0
1607696360000|2020-12-11 14:19:20|11587.69|11587.69|11587.5|11587.5|11587.69|11587.69|11587.5|11587.5|0
1607696370000|2020-12-11 14:19:30|11587.37|11587.37|11587.3|11587.3|11587.37|11587.37|11587.3|11587.3|0
1607696380000|2020-12-11 14:19:40|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|0
1607696400000|2020-12-11 14:20:00|11587.96|11587.96|11588.18|11588.18|11588.25|11588.25|11587.89|11587.89|0
1607696410000|2020-12-11 14:20:10|11588.31|11588.31|11587.92|11587.92|11588.31|11588.31|11587.92|11587.92|0
1607696420000|2020-12-11 14:20:20|11587.68|11587.68|11587.68|11587.68|11588.04|11588.04|11587.68|11587.68|0
1607696440000|2020-12-11 14:20:40|11587.94|11587.94|11585.47|11585.47|11587.94|11587.94|11585.47|11585.47|0
1607696450000|2020-12-11 14:20:50|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|0
1607696460000|2020-12-11 14:21:00|11586.3|11586.3|11587.13|11587.13|11587.13|11587.13|11586.3|11586.3|0
1607696480000|2020-12-11 14:21:20|11587.6|11587.6|11587.83|11587.83|11587.83|11587.83|11587.6|11587.6|0
1607696490000|2020-12-11 14:21:30|11588.06|11588.06|11588.89|11588.89|11588.89|11588.89|11588.06|11588.06|0
1607696500000|2020-12-11 14:21:40|11589.51|11589.51|11588.89|11588.89|11589.51|11589.51|11588.89|11588.89|0
1607696510000|2020-12-11 14:21:50|11588.72|11588.72|11588.96|11588.96|11588.96|11588.96|11588.72|11588.72|0
1607696520000|2020-12-11 14:22:00|11587.31|11587.31|11587.89|11587.89|11587.89|11587.89|11587.31|11587.31|0
1607696530000|2020-12-11 14:22:10|11587.55|11587.55|11586.92|11586.92|11587.55|11587.55|11585.78|11585.78|0
1607696540000|2020-12-11 14:22:20|11587.15|11587.15|11587.03|11587.03|11587.15|11587.15|11587.03|11587.03|0
1607696550000|2020-12-11 14:22:30|11587.36|11587.36|11587.85|11587.85|11588.53|11588.53|11587.36|11587.36|0
1607696560000|2020-12-11 14:22:40|11588.11|11588.11|11588.68|11588.68|11588.68|11588.68|11588.11|11588.11|0
1607696570000|2020-12-11 14:22:50|11588.06|11588.06|11588.02|11588.02|11588.25|11588.25|11588.02|11588.02|0
1607696580000|2020-12-11 14:23:00|11588.13|11588.13|11588.45|11588.45|11588.45|11588.45|11588.13|11588.13|0
1607696600000|2020-12-11 14:23:20|11587.63|11587.63|11587.76|11587.76|11587.76|11587.76|11587.63|11587.63|0
1607696610000|2020-12-11 14:23:30|11587.89|11587.89|11587.84|11587.84|11588.96|11588.96|11587.84|11587.84|0
1607696620000|2020-12-11 14:23:40|11587.7|11587.7|11587.7|11587.7|11587.7|11587.7|11587.7|11587.7|0
1607696630000|2020-12-11 14:23:50|11587.64|11587.64|11587.4|11587.4|11587.64|11587.64|11587.29|11587.29|0
1607696640000|2020-12-11 14:24:00|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|11587.21|0
1607696650000|2020-12-11 14:24:10|11588.03|11588.03|11590.3|11590.3|11590.3|11590.3|11588.03|11588.03|0
1607696660000|2020-12-11 14:24:20|11590.76|11590.76|11590.42|11590.42|11590.76|11590.76|11590.42|11590.42|0
1607696670000|2020-12-11 14:24:30|11590.55|11590.55|11590.38|11590.38|11590.55|11590.55|11590.38|11590.38|0
1607696680000|2020-12-11 14:24:40|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|11590.45|0
1607696700000|2020-12-11 14:25:00|11590.84|11590.84|11590.96|11590.96|11590.96|11590.96|11590.84|11590.84|0
1607696710000|2020-12-11 14:25:10|11591.2|11591.2|11590.51|11590.51|11591.2|11591.2|11590.37|11590.37|0
1607696720000|2020-12-11 14:25:20|11589.68|11589.68|11589.62|11589.62|11589.68|11589.68|11589.62|11589.62|0
1607696730000|2020-12-11 14:25:30|11589.48|11589.48|11589.18|11589.18|11589.48|11589.48|11589.18|11589.18|0
1607696740000|2020-12-11 14:25:40|11589.29|11589.29|11588.69|11588.69|11589.29|11589.29|11588.69|11588.69|0
1607696750000|2020-12-11 14:25:50|11588.86|11588.86|11588.86|11588.86|11588.86|11588.86|11588.86|11588.86|0
1607696760000|2020-12-11 14:26:00|11588.47|11588.47|11590.8|11590.8|11590.8|11590.8|11588.34|11588.34|0
1607696770000|2020-12-11 14:26:10|11591.07|11591.07|11591.83|11591.83|11591.83|11591.83|11590.86|11590.86|0
1607696780000|2020-12-11 14:26:20|11592.07|11592.07|11591.53|11591.53|11592.11|11592.11|11591.53|11591.53|0
1607696790000|2020-12-11 14:26:30|11591.72|11591.72|11591.15|11591.15|11591.85|11591.85|11591.15|11591.15|0
1607696800000|2020-12-11 14:26:40|11591.03|11591.03|11590.93|11590.93|11591.27|11591.27|11590.46|11590.46|0
1607696810000|2020-12-11 14:26:50|11590.81|11590.81|11591.73|11591.73|11591.73|11591.73|11590.81|11590.81|0
1607696820000|2020-12-11 14:27:00|11593.6|11593.6|11596.38|11596.38|11596.38|11596.38|11593.6|11593.6|0
1607696830000|2020-12-11 14:27:10|11596.62|11596.62|11598.3|11598.3|11598.3|11598.3|11596.62|11596.62|0
1607696840000|2020-12-11 14:27:20|11598.59|11598.59|11600.02|11600.02|11600.02|11600.02|11598.59|11598.59|0
1607696850000|2020-12-11 14:27:30|11600.25|11600.25|11601.23|11601.23|11601.23|11601.23|11600.25|11600.25|0
1607696860000|2020-12-11 14:27:40|11601.35|11601.35|11601.35|11601.35|11601.59|11601.59|11601.35|11601.35|0
1607696870000|2020-12-11 14:27:50|11601.2|11601.2|11600.43|11600.43|11601.2|11601.2|11600.3|11600.3|0
1607696880000|2020-12-11 14:28:00|11599.61|11599.61|11600.26|11600.26|11600.26|11600.26|11599.61|11599.61|0
1607696900000|2020-12-11 14:28:20|11600.17|11600.17|11601.51|11601.51|11601.51|11601.51|11600.17|11600.17|0
1607696910000|2020-12-11 14:28:30|11601.12|11601.12|11600.5|11600.5|11601.12|11601.12|11600.5|11600.5|0
1607696920000|2020-12-11 14:28:40|11600.73|11600.73|11600.56|11600.56|11600.97|11600.97|11600.5|11600.5|0
1607696930000|2020-12-11 14:28:50|11600.86|11600.86|11599.39|11599.39|11600.86|11600.86|11599.39|11599.39|0
1607696940000|2020-12-11 14:29:00|11599.33|11599.33|11598.5|11598.5|11599.33|11599.33|11598.5|11598.5|0
1607696950000|2020-12-11 14:29:10|11599.08|11599.08|11598.26|11598.26|11599.08|11599.08|11598.26|11598.26|0
1607696960000|2020-12-11 14:29:20|11598.36|11598.36|11599.36|11599.36|11599.36|11599.36|11598.36|11598.36|0
1607696970000|2020-12-11 14:29:30|11599|11599|11599|11599|11599|11599|11599|11599|0
1607696980000|2020-12-11 14:29:40|11599.27|11599.27|11599.4|11599.4|11599.4|11599.4|11599.27|11599.27|0
1607696990000|2020-12-11 14:29:50|11599.2|11599.2|11600.26|11600.26|11600.26|11600.26|11599.2|11599.2|0
1607697000000|2020-12-11 14:30:00|11600.57|11600.57|11601.79|11601.79|11602.42|11602.42|11600.57|11600.57|0
1607697010000|2020-12-11 14:30:10|11601.5|11601.5|11602.08|11602.08|11602.08|11602.08|11601.5|11601.5|0
1607697020000|2020-12-11 14:30:20|11602.37|11602.37|11602.87|11602.87|11602.87|11602.87|11602.37|11602.37|0
1607697030000|2020-12-11 14:30:30|11603.16|11603.16|11602.87|11602.87|11603.16|11603.16|11602.87|11602.87|0
1607697040000|2020-12-11 14:30:40|11603.04|11603.04|11603.04|11603.04|11603.21|11603.21|11603.04|11603.04|0
1607697050000|2020-12-11 14:30:50|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|0
1607697060000|2020-12-11 14:31:00|11603.52|11603.52|11604.49|11604.49|11604.49|11604.49|11603.52|11603.52|0
1607697070000|2020-12-11 14:31:10|11603.66|11603.66|11605.27|11605.27|11605.27|11605.27|11603.66|11603.66|0
1607697080000|2020-12-11 14:31:20|11605.56|11605.56|11606.22|11606.22|11606.22|11606.22|11605.52|11605.52|0
1607697090000|2020-12-11 14:31:30|11607.87|11607.87|11608.19|11608.19|11608.89|11608.89|11607.87|11607.87|0
1607697100000|2020-12-11 14:31:40|11608.09|11608.09|11607.96|11607.96|11608.09|11608.09|11607.86|11607.86|0
1607697110000|2020-12-11 14:31:50|11607.67|11607.67|11606.94|11606.94|11607.67|11607.67|11606.94|11606.94|0
1607697120000|2020-12-11 14:32:00|11606.82|11606.82|11605.38|11605.38|11606.82|11606.82|11605.38|11605.38|0
1607697130000|2020-12-11 14:32:10|11606.21|11606.21|11605.15|11605.15|11606.21|11606.21|11605.15|11605.15|0
1607697140000|2020-12-11 14:32:20|11605.27|11605.27|11604.21|11604.21|11605.27|11605.27|11604.21|11604.21|0
1607697150000|2020-12-11 14:32:30|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|11604.5|0
1607697160000|2020-12-11 14:32:40|11603.68|11603.68|11602.86|11602.86|11603.68|11603.68|11602.86|11602.86|0
1607697170000|2020-12-11 14:32:50|11602.66|11602.66|11602.52|11602.52|11602.66|11602.66|11602.52|11602.52|0
1607697180000|2020-12-11 14:33:00|11602.41|11602.41|11601.39|11601.39|11602.41|11602.41|11601.26|11601.26|0
1607697200000|2020-12-11 14:33:20|11598.92|11598.92|11597.72|11597.72|11598.92|11598.92|11597.72|11597.72|0
1607697210000|2020-12-11 14:33:30|11597.25|11597.25|11596.33|11596.33|11597.25|11597.25|11596.33|11596.33|0
1607697220000|2020-12-11 14:33:40|11596.16|11596.16|11595.53|11595.53|11596.16|11596.16|11595.53|11595.53|0
1607697230000|2020-12-11 14:33:50|11595.39|11595.39|11596.49|11596.49|11596.49|11596.49|11594.65|11594.65|0
1607697240000|2020-12-11 14:34:00|11596.83|11596.83|11597.17|11597.17|11597.17|11597.17|11596.83|11596.83|0
1607697250000|2020-12-11 14:34:10|11597.99|11597.99|11597.76|11597.76|11597.99|11597.99|11597.76|11597.76|0
1607697260000|2020-12-11 14:34:20|11597.87|11597.87|11600.34|11600.34|11600.34|11600.34|11597.87|11597.87|0
1607697270000|2020-12-11 14:34:30|11600.51|11600.51|11600.95|11600.95|11600.95|11600.95|11599.89|11599.89|0
1607697280000|2020-12-11 14:34:40|11600.78|11600.78|11603.28|11603.28|11603.28|11603.28|11600.78|11600.78|0
1607697290000|2020-12-11 14:34:50|11603.41|11603.41|11603.9|11603.9|11603.9|11603.9|11603.41|11603.41|0
1607697300000|2020-12-11 14:35:00|11604.07|11604.07|11605.38|11605.38|11605.38|11605.38|11603.97|11603.97|0
1607697310000|2020-12-11 14:35:10|11605.45|11605.45|11606.59|11606.59|11606.66|11606.66|11605.28|11605.28|0
1607697320000|2020-12-11 14:35:20|11607.21|11607.21|11607.91|11607.91|11608.15|11608.15|11607.21|11607.21|0
1607697330000|2020-12-11 14:35:30|11607.68|11607.68|11609.31|11609.31|11609.31|11609.31|11607.68|11607.68|0
1607697340000|2020-12-11 14:35:40|11608.6|11608.6|11607.67|11607.67|11608.6|11608.6|11607.67|11607.67|0
1607697350000|2020-12-11 14:35:50|11607.9|11607.9|11608.55|11608.55|11608.72|11608.72|11607.9|11607.9|0
1607697360000|2020-12-11 14:36:00|11608.46|11608.46|11608.54|11608.54|11608.54|11608.54|11608.41|11608.41|0
1607697370000|2020-12-11 14:36:10|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|0
1607697380000|2020-12-11 14:36:20|11607.42|11607.42|11606.41|11606.41|11607.42|11607.42|11606.41|11606.41|0
1607697390000|2020-12-11 14:36:30|11606.17|11606.17|11606.17|11606.17|11606.17|11606.17|11606.17|11606.17|0
1607697400000|2020-12-11 14:36:40|11607|11607|11606.49|11606.49|11607|11607|11606.49|11606.49|0
1607697410000|2020-12-11 14:36:50|11606.32|11606.32|11605.95|11605.95|11606.32|11606.32|11605.95|11605.95|0
1607697420000|2020-12-11 14:37:00|11605.13|11605.13|11604.64|11604.64|11605.13|11605.13|11604.64|11604.64|0
1607697430000|2020-12-11 14:37:10|11604.81|11604.81|11604.47|11604.47|11604.81|11604.81|11604.47|11604.47|0
1607697440000|2020-12-11 14:37:20|11603.85|11603.85|11606.27|11606.27|11606.27|11606.27|11603.85|11603.85|0
1607697450000|2020-12-11 14:37:30|11606.61|11606.61|11606.96|11606.96|11607.2|11607.2|11606.61|11606.61|0
1607697460000|2020-12-11 14:37:40|11607.06|11607.06|11606.59|11606.59|11607.06|11607.06|11606.59|11606.59|0
1607697470000|2020-12-11 14:37:50|11606.23|11606.23|11606.58|11606.58|11606.64|11606.64|11606.23|11606.23|0
1607697480000|2020-12-11 14:38:00|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|0
1607697500000|2020-12-11 14:38:20|11606.22|11606.22|11606.42|11606.42|11606.42|11606.42|11606.22|11606.22|0
1607697510000|2020-12-11 14:38:30|11606.22|11606.22|11605.81|11605.81|11606.39|11606.39|11605.81|11605.81|0
1607697520000|2020-12-11 14:38:40|11605.52|11605.52|11602.23|11602.23|11605.52|11605.52|11602.23|11602.23|0
1607697530000|2020-12-11 14:38:50|11601.99|11601.99|11601.92|11601.92|11602.52|11602.52|11600.05|11600.05|0
1607697540000|2020-12-11 14:39:00|11602.28|11602.28|11602.54|11602.54|11602.54|11602.54|11601.92|11601.92|0
1607697560000|2020-12-11 14:39:20|11602.8|11602.8|11602.99|11602.99|11602.99|11602.99|11602.8|11602.8|0
1607697580000|2020-12-11 14:39:40|11602.17|11602.17|11601.06|11601.06|11602.17|11602.17|11601.06|11601.06|0
1607697590000|2020-12-11 14:39:50|11600.72|11600.72|11600.43|11600.43|11600.72|11600.72|11599.72|11599.72|0
1607697600000|2020-12-11 14:40:00|11599.92|11599.92|11599.8|11599.8|11599.92|11599.92|11598.98|11598.98|0
1607697610000|2020-12-11 14:40:10|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|0
1607697620000|2020-12-11 14:40:20|11599.47|11599.47|11598.79|11598.79|11599.47|11599.47|11598.79|11598.79|0
1607697630000|2020-12-11 14:40:30|11598.64|11598.64|11598.52|11598.52|11598.64|11598.64|11598.52|11598.52|0
1607697640000|2020-12-11 14:40:40|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|11598.29|0
1607697650000|2020-12-11 14:40:50|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|11597.82|0
1607697660000|2020-12-11 14:41:00|11597.99|11597.99|11597.96|11597.96|11598.61|11598.61|11597.96|11597.96|0
1607697670000|2020-12-11 14:41:10|11597.73|11597.73|11597.73|11597.73|11597.73|11597.73|11597.73|11597.73|0
1607697680000|2020-12-11 14:41:20|11597.11|11597.11|11597.17|11597.17|11597.17|11597.17|11597.11|11597.11|0
1607697690000|2020-12-11 14:41:30|11597.68|11597.68|11597.23|11597.23|11597.68|11597.68|11597.23|11597.23|0
1607697700000|2020-12-11 14:41:40|11597.06|11597.06|11596.89|11596.89|11597.06|11597.06|11596.89|11596.89|0
1607697710000|2020-12-11 14:41:50|11596.77|11596.77|11596.82|11596.82|11596.99|11596.99|11596.77|11596.77|0
1607697720000|2020-12-11 14:42:00|11596.89|11596.89|11596.55|11596.55|11596.89|11596.89|11595.96|11595.96|0
1607697730000|2020-12-11 14:42:10|11596.69|11596.69|11595.95|11595.95|11596.69|11596.69|11595.95|11595.95|0
1607697740000|2020-12-11 14:42:20|11595.83|11595.83|11596.56|11596.56|11596.56|11596.56|11595.83|11595.83|0
1607697750000|2020-12-11 14:42:30|11596.46|11596.46|11595.12|11595.12|11596.54|11596.54|11595.12|11595.12|0
1607697760000|2020-12-11 14:42:40|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|0
1607697770000|2020-12-11 14:42:50|11596.53|11596.53|11596.53|11596.53|11596.65|11596.65|11596.53|11596.53|0
1607697780000|2020-12-11 14:43:00|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|0
1607697790000|2020-12-11 14:43:10|11596.7|11596.7|11597.49|11597.49|11597.49|11597.49|11596.7|11596.7|0
1607697800000|2020-12-11 14:43:20|11597.72|11597.72|11597.53|11597.53|11597.72|11597.72|11597.53|11597.53|0
1607697810000|2020-12-11 14:43:30|11597.41|11597.41|11596.94|11596.94|11597.41|11597.41|11596.94|11596.94|0
1607697820000|2020-12-11 14:43:40|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|11597.11|0
1607697830000|2020-12-11 14:43:50|11597.01|11597.01|11596.82|11596.82|11597.01|11597.01|11596.82|11596.82|0
1607697840000|2020-12-11 14:44:00|11596.48|11596.48|11594.14|11594.14|11596.48|11596.48|11594.14|11594.14|0
1607697850000|2020-12-11 14:44:10|11593.57|11593.57|11593.8|11593.8|11593.8|11593.8|11593.57|11593.57|0
1607697860000|2020-12-11 14:44:20|11593.21|11593.21|11593.26|11593.26|11593.26|11593.26|11593.06|11593.06|0
1607697870000|2020-12-11 14:44:30|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|0
1607697890000|2020-12-11 14:44:50|11593.32|11593.32|11593.18|11593.18|11593.32|11593.32|11593.18|11593.18|0
1607697900000|2020-12-11 14:45:00|11592.53|11592.53|11592.55|11592.55|11593.44|11593.44|11592.53|11592.53|0
1607697910000|2020-12-11 14:45:10|11591.97|11591.97|11592.32|11592.32|11593.03|11593.03|11591.97|11591.97|0
1607697920000|2020-12-11 14:45:20|11592.19|11592.19|11592.19|11592.19|11592.31|11592.31|11592.19|11592.19|0
1607697930000|2020-12-11 14:45:30|11593.02|11593.02|11595.94|11595.94|11595.94|11595.94|11593.02|11593.02|0
1607697940000|2020-12-11 14:45:40|11596.3|11596.3|11597.9|11597.9|11597.9|11597.9|11596.3|11596.3|0
1607697950000|2020-12-11 14:45:50|11597.67|11597.67|11599.07|11599.07|11599.07|11599.07|11597.67|11597.67|0
1607697960000|2020-12-11 14:46:00|11598.25|11598.25|11598.49|11598.49|11599.03|11599.03|11598.07|11598.07|0
1607697970000|2020-12-11 14:46:10|11598.2|11598.2|11595.28|11595.28|11598.2|11598.2|11594.46|11594.46|0
1607697980000|2020-12-11 14:46:20|11595.05|11595.05|11592.96|11592.96|11595.19|11595.19|11592.96|11592.96|0
1607697990000|2020-12-11 14:46:30|11592.83|11592.83|11592.12|11592.12|11592.83|11592.83|11592.12|11592.12|0
1607698000000|2020-12-11 14:46:40|11591.3|11591.3|11589.8|11589.8|11591.3|11591.3|11589.8|11589.8|0
1607698010000|2020-12-11 14:46:50|11589.22|11589.22|11587.86|11587.86|11589.22|11589.22|11587.57|11587.57|0
1607698020000|2020-12-11 14:47:00|11587.99|11587.99|11587.99|11587.99|11587.99|11587.99|11587.99|11587.99|0
1607698030000|2020-12-11 14:47:10|11587.82|11587.82|11588.64|11588.64|11589.46|11589.46|11587.82|11587.82|0
1607698040000|2020-12-11 14:47:20|11588.49|11588.49|11586.79|11586.79|11588.49|11588.49|11586.79|11586.79|0
1607698050000|2020-12-11 14:47:30|11585.96|11585.96|11587.61|11587.61|11587.61|11587.61|11585.96|11585.96|0
1607698060000|2020-12-11 14:47:40|11587.14|11587.14|11587.02|11587.02|11587.14|11587.14|11587.02|11587.02|0
1607698070000|2020-12-11 14:47:50|11587.31|11587.31|11587.31|11587.31|11587.31|11587.31|11587.31|11587.31|0
1607698080000|2020-12-11 14:48:00|11587.14|11587.14|11586.44|11586.44|11587.14|11587.14|11586.44|11586.44|0
1607698090000|2020-12-11 14:48:10|11586.32|11586.32|11586.47|11586.47|11586.47|11586.47|11586.32|11586.32|0
1607698100000|2020-12-11 14:48:20|11587.29|11587.29|11587.29|11587.29|11587.29|11587.29|11587.29|11587.29|0
1607698120000|2020-12-11 14:48:40|11587.12|11587.12|11587.47|11587.47|11587.47|11587.47|11586.65|11586.65|0
1607698130000|2020-12-11 14:48:50|11587.24|11587.24|11587.87|11587.87|11587.87|11587.87|11587.24|11587.24|0
1607698140000|2020-12-11 14:49:00|11588.07|11588.07|11587.6|11587.6|11588.07|11588.07|11587.4|11587.4|0
1607698160000|2020-12-11 14:49:20|11590.07|11590.07|11590.07|11590.07|11590.07|11590.07|11590.07|11590.07|0
1607698170000|2020-12-11 14:49:30|11590.33|11590.33|11591.03|11591.03|11591.03|11591.03|11590.09|11590.09|0
1607698180000|2020-12-11 14:49:40|11591.97|11591.97|11593.55|11593.55|11593.55|11593.55|11591.97|11591.97|0
1607698190000|2020-12-11 14:49:50|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|11593.72|0
1607698200000|2020-12-11 14:50:00|11593.55|11593.55|11590.02|11590.02|11593.55|11593.55|11589.9|11589.9|0
1607698210000|2020-12-11 14:50:10|11589.73|11589.73|11589.75|11589.75|11589.75|11589.75|11589.04|11589.04|0
1607698220000|2020-12-11 14:50:20|11590.37|11590.37|11595.12|11595.12|11595.12|11595.12|11590.37|11590.37|0
1607698230000|2020-12-11 14:50:30|11594.07|11594.07|11597.45|11597.45|11597.45|11597.45|11594.07|11594.07|0
1607698240000|2020-12-11 14:50:40|11597.58|11597.58|11597.7|11597.7|11597.7|11597.7|11597.58|11597.58|0
1607698260000|2020-12-11 14:51:00|11597.83|11597.83|11597.95|11597.95|11597.95|11597.95|11597.75|11597.75|0
1607698270000|2020-12-11 14:51:10|11598.21|11598.21|11598.27|11598.27|11598.27|11598.27|11598.21|11598.21|0
1607698280000|2020-12-11 14:51:20|11598.06|11598.06|11598.26|11598.26|11598.26|11598.26|11597.97|11597.97|0
1607698290000|2020-12-11 14:51:30|11598.38|11598.38|11597.08|11597.08|11598.38|11598.38|11596.5|11596.5|0
1607698300000|2020-12-11 14:51:40|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|0
1607698310000|2020-12-11 14:51:50|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|0
1607698320000|2020-12-11 14:52:00|11597.84|11597.84|11598.18|11598.18|11599|11599|11597.84|11597.84|0
1607698340000|2020-12-11 14:52:20|11598.29|11598.29|11599.29|11599.29|11599.29|11599.29|11598.29|11598.29|0
1607698350000|2020-12-11 14:52:30|11599.8|11599.8|11598.75|11598.75|11599.93|11599.93|11598.75|11598.75|0
1607698360000|2020-12-11 14:52:40|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|0
1607698380000|2020-12-11 14:53:00|11599.49|11599.49|11599.49|11599.49|11599.49|11599.49|11599.49|11599.49|0
1607698390000|2020-12-11 14:53:10|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|0
1607698400000|2020-12-11 14:53:20|11600.45|11600.45|11600.38|11600.38|11600.45|11600.45|11600.38|11600.38|0
1607698410000|2020-12-11 14:53:30|11600.5|11600.5|11600.5|11600.5|11600.5|11600.5|11600.5|11600.5|0
1607698420000|2020-12-11 14:53:40|11599.67|11599.67|11598.85|11598.85|11599.67|11599.67|11598.85|11598.85|0
1607698430000|2020-12-11 14:53:50|11598.68|11598.68|11597.47|11597.47|11598.68|11598.68|11597.47|11597.47|0
1607698440000|2020-12-11 14:54:00|11597.64|11597.64|11597.64|11597.64|11597.64|11597.64|11597.64|11597.64|0
1607698470000|2020-12-11 14:54:30|11599.29|11599.29|11599.29|11599.29|11599.29|11599.29|11599.29|11599.29|0
1607698480000|2020-12-11 14:54:40|11599.48|11599.48|11601.24|11601.24|11601.24|11601.24|11599.48|11599.48|0
1607698490000|2020-12-11 14:54:50|11601.65|11601.65|11602.69|11602.69|11602.69|11602.69|11601.65|11601.65|0
1607698500000|2020-12-11 14:55:00|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|11602.57|0
1607698510000|2020-12-11 14:55:10|11601.87|11601.87|11602.47|11602.47|11602.47|11602.47|11601.77|11601.77|0
1607698520000|2020-12-11 14:55:20|11601.77|11601.77|11601.74|11601.74|11601.77|11601.77|11601.43|11601.43|0
1607698530000|2020-12-11 14:55:30|11601.97|11601.97|11601.36|11601.36|11601.97|11601.97|11601|11601|0
1607698550000|2020-12-11 14:55:50|11601.29|11601.29|11602.89|11602.89|11603.23|11603.23|11601.29|11601.29|0
1607698560000|2020-12-11 14:56:00|11602.77|11602.77|11602.94|11602.94|11603.28|11603.28|11602.77|11602.77|0
1607698570000|2020-12-11 14:56:10|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|0
1607698580000|2020-12-11 14:56:20|11603.3|11603.3|11603.89|11603.89|11603.89|11603.89|11603.3|11603.3|0
1607698590000|2020-12-11 14:56:30|11604.18|11604.18|11605.81|11605.81|11605.81|11605.81|11604.18|11604.18|0
1607698600000|2020-12-11 14:56:40|11606.15|11606.15|11606.15|11606.15|11606.15|11606.15|11606.15|11606.15|0
1607698610000|2020-12-11 14:56:50|11605.98|11605.98|11606.78|11606.78|11606.78|11606.78|11605.98|11605.98|0
1607698630000|2020-12-11 14:57:10|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|0
1607698640000|2020-12-11 14:57:20|11607.13|11607.13|11607.66|11607.66|11607.66|11607.66|11607.13|11607.13|0
1607698650000|2020-12-11 14:57:30|11608.17|11608.17|11608.51|11608.51|11608.51|11608.51|11608.17|11608.17|0
1607698660000|2020-12-11 14:57:40|11608.63|11608.63|11608.63|11608.63|11608.63|11608.63|11608.63|11608.63|0
1607698670000|2020-12-11 14:57:50|11608.75|11608.75|11608.51|11608.51|11608.75|11608.75|11608.51|11608.51|0
1607698680000|2020-12-11 14:58:00|11608.17|11608.17|11606.53|11606.53|11608.17|11608.17|11606.53|11606.53|0
1607698690000|2020-12-11 14:58:10|11606.16|11606.16|11606.19|11606.19|11606.28|11606.28|11606.16|11606.16|0
1607698700000|2020-12-11 14:58:20|11606.44|11606.44|11606.38|11606.38|11606.44|11606.44|11606.38|11606.38|0
1607698710000|2020-12-11 14:58:30|11605.55|11605.55|11605.55|11605.55|11605.55|11605.55|11605.55|11605.55|0
1607698720000|2020-12-11 14:58:40|11605.69|11605.69|11605.82|11605.82|11605.82|11605.82|11605.69|11605.69|0
1607698730000|2020-12-11 14:58:50|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|0
1607698740000|2020-12-11 14:59:00|11605.97|11605.97|11605.28|11605.28|11605.97|11605.97|11605.28|11605.28|0
1607698750000|2020-12-11 14:59:10|11605.08|11605.08|11605.22|11605.22|11605.28|11605.28|11605.08|11605.08|0
1607698760000|2020-12-11 14:59:20|11605.1|11605.1|11604.73|11604.73|11605.1|11605.1|11604.73|11604.73|0
1607698770000|2020-12-11 14:59:30|11604.8|11604.8|11605.35|11605.35|11606.07|11606.07|11604.73|11604.73|0
1607698780000|2020-12-11 14:59:40|11605.28|11605.28|11606.1|11606.1|11606.1|11606.1|11605.28|11605.28|0
1607698790000|2020-12-11 14:59:50|11606.12|11606.12|11605.19|11605.19|11606.21|11606.21|11605.19|11605.19|0
1607698800000|2020-12-11 15:00:00|11605.42|11605.42|11607.04|11607.04|11607.21|11607.21|11605.42|11605.42|0
1607698810000|2020-12-11 15:00:10|11607.46|11607.46|11607.28|11607.28|11607.98|11607.98|11607.28|11607.28|0
1607698820000|2020-12-11 15:00:20|11607.04|11607.04|11607.87|11607.87|11608|11608|11606.81|11606.81|0
1607698830000|2020-12-11 15:00:30|11607.05|11607.05|11610.4|11610.4|11610.4|11610.4|11607.05|11607.05|0
1607698840000|2020-12-11 15:00:40|11611.53|11611.53|11611.27|11611.27|11611.74|11611.74|11610.98|11610.98|0
1607698850000|2020-12-11 15:00:50|11611.2|11611.2|11612.42|11612.42|11612.42|11612.42|11611.2|11611.2|0
1607698870000|2020-12-11 15:01:10|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|0
1607698880000|2020-12-11 15:01:20|11612.48|11612.48|11613.04|11613.04|11613.12|11613.12|11612.48|11612.48|0
1607698890000|2020-12-11 15:01:30|11612.87|11612.87|11612.66|11612.66|11613.06|11613.06|11612.53|11612.53|0
1607698900000|2020-12-11 15:01:40|11612.27|11612.27|11612.42|11612.42|11612.42|11612.42|11612.27|11612.27|0
1607698910000|2020-12-11 15:01:50|11612.25|11612.25|11613.17|11613.17|11613.17|11613.17|11612.25|11612.25|0
1607698920000|2020-12-11 15:02:00|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|0
1607698940000|2020-12-11 15:02:20|11613.85|11613.85|11612.93|11612.93|11613.85|11613.85|11612.93|11612.93|0
1607698950000|2020-12-11 15:02:30|11612.11|11612.11|11607.22|11607.22|11612.11|11612.11|11607.22|11607.22|0
1607698960000|2020-12-11 15:02:40|11607.56|11607.56|11607.7|11607.7|11607.7|11607.7|11607.56|11607.56|0
1607698970000|2020-12-11 15:02:50|11607.41|11607.41|11608.86|11608.86|11608.86|11608.86|11607.41|11607.41|0
1607698980000|2020-12-11 15:03:00|11608.72|11608.72|11608.43|11608.43|11608.99|11608.99|11608.43|11608.43|0
1607698990000|2020-12-11 15:03:10|11607.61|11607.61|11609.03|11609.03|11609.03|11609.03|11607.61|11607.61|0
1607699000000|2020-12-11 15:03:20|11608.86|11608.86|11608.86|11608.86|11608.86|11608.86|11608.86|11608.86|0
1607699010000|2020-12-11 15:03:30|11608.67|11608.67|11608.67|11608.67|11608.67|11608.67|11608.67|11608.67|0
1607699020000|2020-12-11 15:03:40|11608.48|11608.48|11608.38|11608.38|11608.48|11608.48|11608.38|11608.38|0
1607699030000|2020-12-11 15:03:50|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|0
1607699040000|2020-12-11 15:04:00|11607.49|11607.49|11606.99|11606.99|11607.56|11607.56|11606.99|11606.99|0
1607699050000|2020-12-11 15:04:10|11607.06|11607.06|11606.04|11606.04|11607.06|11607.06|11606.04|11606.04|0
1607699060000|2020-12-11 15:04:20|11605.87|11605.87|11604.76|11604.76|11605.87|11605.87|11604.76|11604.76|0
1607699070000|2020-12-11 15:04:30|11604.63|11604.63|11603.51|11603.51|11604.63|11604.63|11603.51|11603.51|0
1607699080000|2020-12-11 15:04:40|11603.15|11603.15|11602.91|11602.91|11603.15|11603.15|11602.91|11602.91|0
1607699090000|2020-12-11 15:04:50|11602.23|11602.23|11603.31|11603.31|11603.42|11603.42|11602.23|11602.23|0
1607699100000|2020-12-11 15:05:00|11603.93|11603.93|11603.93|11603.93|11604.19|11604.19|11603.93|11603.93|0
1607699120000|2020-12-11 15:05:20|11603.11|11603.11|11601.26|11601.26|11603.11|11603.11|11600.92|11600.92|0
1607699130000|2020-12-11 15:05:30|11600.44|11600.44|11600.25|11600.25|11600.44|11600.44|11599.97|11599.97|0
1607699140000|2020-12-11 15:05:40|11599.78|11599.78|11596.93|11596.93|11599.78|11599.78|11596.93|11596.93|0
1607699150000|2020-12-11 15:05:50|11596.46|11596.46|11595.28|11595.28|11596.46|11596.46|11594.43|11594.43|0
1607699160000|2020-12-11 15:06:00|11595.47|11595.47|11598.09|11598.09|11598.09|11598.09|11595.47|11595.47|0
1607699170000|2020-12-11 15:06:10|11598.21|11598.21|11597.84|11597.84|11598.21|11598.21|11597.84|11597.84|0
1607699180000|2020-12-11 15:06:20|11597.44|11597.44|11597.14|11597.14|11597.44|11597.44|11597.14|11597.14|0
1607699190000|2020-12-11 15:06:30|11597.25|11597.25|11597.25|11597.25|11597.25|11597.25|11597.25|11597.25|0
1607699200000|2020-12-11 15:06:40|11598.07|11598.07|11599.16|11599.16|11599.16|11599.16|11598.07|11598.07|0
1607699210000|2020-12-11 15:06:50|11598.83|11598.83|11597.83|11597.83|11598.83|11598.83|11597.83|11597.83|0
1607699220000|2020-12-11 15:07:00|11598|11598|11599.6|11599.6|11599.6|11599.6|11598|11598|0
1607699230000|2020-12-11 15:07:10|11599.95|11599.95|11599.3|11599.3|11600.05|11600.05|11599.3|11599.3|0
1607699240000|2020-12-11 15:07:20|11598.47|11598.47|11597.71|11597.71|11598.47|11598.47|11597.71|11597.71|0
1607699260000|2020-12-11 15:07:40|11599.36|11599.36|11600.32|11600.32|11600.32|11600.32|11599.36|11599.36|0
1607699270000|2020-12-11 15:07:50|11600.61|11600.61|11602.26|11602.26|11602.26|11602.26|11600.61|11600.61|0
1607699280000|2020-12-11 15:08:00|11602.88|11602.88|11602.69|11602.69|11602.88|11602.88|11602.69|11602.69|0
1607699290000|2020-12-11 15:08:10|11603.02|11603.02|11603.16|11603.16|11603.16|11603.16|11603.02|11603.02|0
1607699300000|2020-12-11 15:08:20|11602.34|11602.34|11602.34|11602.34|11602.4|11602.4|11602.34|11602.34|0
1607699310000|2020-12-11 15:08:30|11601.15|11601.15|11599.13|11599.13|11601.15|11601.15|11599.13|11599.13|0
1607699320000|2020-12-11 15:08:40|11598.87|11598.87|11598.87|11598.87|11598.87|11598.87|11598.87|11598.87|0
1607699330000|2020-12-11 15:08:50|11597.93|11597.93|11597.93|11597.93|11597.93|11597.93|11597.93|11597.93|0
1607699340000|2020-12-11 15:09:00|11597.64|11597.64|11597.56|11597.56|11597.76|11597.76|11597.42|11597.42|0
1607699370000|2020-12-11 15:09:30|11596.73|11596.73|11596.27|11596.27|11596.73|11596.73|11596.27|11596.27|0
1607699380000|2020-12-11 15:09:40|11595.86|11595.86|11595.59|11595.59|11595.86|11595.86|11595.59|11595.59|0
1607699390000|2020-12-11 15:09:50|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|0
1607699400000|2020-12-11 15:10:00|11595.11|11595.11|11595.71|11595.71|11595.71|11595.71|11595.11|11595.11|0
1607699410000|2020-12-11 15:10:10|11595.85|11595.85|11597.39|11597.39|11597.39|11597.39|11595.85|11595.85|0
1607699420000|2020-12-11 15:10:20|11597.56|11597.56|11597.49|11597.49|11597.63|11597.63|11597.49|11597.49|0
1607699440000|2020-12-11 15:10:40|11597.37|11597.37|11596.08|11596.08|11597.37|11597.37|11596.08|11596.08|0
1607699450000|2020-12-11 15:10:50|11594.92|11594.92|11594.65|11594.65|11594.94|11594.94|11594.65|11594.65|0
1607699460000|2020-12-11 15:11:00|11594.45|11594.45|11594.53|11594.53|11594.53|11594.53|11594.33|11594.33|0
1607699490000|2020-12-11 15:11:30|11594.41|11594.41|11594.03|11594.03|11594.41|11594.41|11594.03|11594.03|0
1607699500000|2020-12-11 15:11:40|11593.91|11593.91|11593.91|11593.91|11593.91|11593.91|11593.91|11593.91|0
1607699510000|2020-12-11 15:11:50|11593.4|11593.4|11593.4|11593.4|11593.4|11593.4|11593.4|11593.4|0
1607699520000|2020-12-11 15:12:00|11594.22|11594.22|11595|11595|11595|11595|11594.22|11594.22|0
1607699530000|2020-12-11 15:12:10|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|0
1607699540000|2020-12-11 15:12:20|11595.43|11595.43|11594.73|11594.73|11595.43|11595.43|11594.73|11594.73|0
1607699560000|2020-12-11 15:12:40|11594.96|11594.96|11594.96|11594.96|11594.96|11594.96|11594.96|11594.96|0
1607699570000|2020-12-11 15:12:50|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|11595.58|0
1607699580000|2020-12-11 15:13:00|11595.92|11595.92|11596.75|11596.75|11596.75|11596.75|11595.92|11595.92|0
1607699590000|2020-12-11 15:13:10|11596.87|11596.87|11596.07|11596.07|11596.87|11596.87|11596.07|11596.07|0
1607699600000|2020-12-11 15:13:20|11595.16|11595.16|11595.53|11595.53|11595.53|11595.53|11595.16|11595.16|0
1607699610000|2020-12-11 15:13:30|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|0
1607699620000|2020-12-11 15:13:40|11595.32|11595.32|11595.32|11595.32|11595.32|11595.32|11595.32|11595.32|0
1607699630000|2020-12-11 15:13:50|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|0
1607699640000|2020-12-11 15:14:00|11595.71|11595.71|11595.78|11595.78|11596.07|11596.07|11595.71|11595.71|0
1607699650000|2020-12-11 15:14:10|11595.44|11595.44|11595.25|11595.25|11595.44|11595.44|11595.25|11595.25|0
1607699660000|2020-12-11 15:14:20|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|0
1607699670000|2020-12-11 15:14:30|11595.17|11595.17|11595.17|11595.17|11595.17|11595.17|11595.17|11595.17|0
1607699690000|2020-12-11 15:14:50|11595|11595|11593.24|11593.24|11595|11595|11593.24|11593.24|0
1607699700000|2020-12-11 15:15:00|11593.04|11593.04|11593.91|11593.91|11593.91|11593.91|11593.04|11593.04|0
1607699710000|2020-12-11 15:15:10|11594.05|11594.05|11593.93|11593.93|11594.05|11594.05|11593.93|11593.93|0
1607699720000|2020-12-11 15:15:20|11594.08|11594.08|11597.6|11597.6|11597.6|11597.6|11594.08|11594.08|0
1607699730000|2020-12-11 15:15:30|11597.33|11597.33|11597.83|11597.83|11598.1|11598.1|11597.33|11597.33|0
1607699740000|2020-12-11 15:15:40|11598.07|11598.07|11597.73|11597.73|11598.07|11598.07|11597.73|11597.73|0
1607699750000|2020-12-11 15:15:50|11597.82|11597.82|11596.66|11596.66|11597.82|11597.82|11596.66|11596.66|0
1607699760000|2020-12-11 15:16:00|11595.84|11595.84|11595.47|11595.47|11596.24|11596.24|11595.3|11595.3|0
1607699770000|2020-12-11 15:16:10|11595.24|11595.24|11594.77|11594.77|11595.24|11595.24|11594.77|11594.77|0
1607699780000|2020-12-11 15:16:20|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|0
1607699800000|2020-12-11 15:16:40|11594.57|11594.57|11596.31|11596.31|11596.31|11596.31|11594.57|11594.57|0
1607699810000|2020-12-11 15:16:50|11597.14|11597.14|11597.76|11597.76|11597.76|11597.76|11597.14|11597.14|0
1607699820000|2020-12-11 15:17:00|11597.4|11597.4|11597.16|11597.16|11597.4|11597.4|11597.16|11597.16|0
1607699830000|2020-12-11 15:17:10|11596.93|11596.93|11596.35|11596.35|11597.16|11597.16|11596.35|11596.35|0
1607699840000|2020-12-11 15:17:20|11596.5|11596.5|11595.07|11595.07|11596.72|11596.72|11595.07|11595.07|0
1607699850000|2020-12-11 15:17:30|11596.72|11596.72|11596.72|11596.72|11596.72|11596.72|11596.72|11596.72|0
1607699860000|2020-12-11 15:17:40|11597.1|11597.1|11597.46|11597.46|11597.46|11597.46|11597.1|11597.1|0
1607699870000|2020-12-11 15:17:50|11596.95|11596.95|11596.35|11596.35|11596.95|11596.95|11596.35|11596.35|0
1607699880000|2020-12-11 15:18:00|11596.98|11596.98|11595.97|11595.97|11597.56|11597.56|11595.97|11595.97|0
1607699890000|2020-12-11 15:18:10|11595.73|11595.73|11595.1|11595.1|11595.73|11595.73|11595.1|11595.1|0
1607699900000|2020-12-11 15:18:20|11595.47|11595.47|11595.17|11595.17|11595.47|11595.47|11595|11595|0
1607699910000|2020-12-11 15:18:30|11595.34|11595.34|11593.38|11593.38|11595.51|11595.51|11593.04|11593.04|0
1607699920000|2020-12-11 15:18:40|11593.61|11593.61|11594.97|11594.97|11594.97|11594.97|11593.61|11593.61|0
1607699930000|2020-12-11 15:18:50|11595.26|11595.26|11595.38|11595.38|11595.5|11595.5|11595.26|11595.26|0
1607699940000|2020-12-11 15:19:00|11595.61|11595.61|11596.32|11596.32|11596.49|11596.49|11595.61|11595.61|0
1607699950000|2020-12-11 15:19:10|11596.18|11596.18|11596.31|11596.31|11596.31|11596.31|11596.18|11596.18|0
1607699960000|2020-12-11 15:19:20|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|0
1607699970000|2020-12-11 15:19:30|11596.57|11596.57|11595.55|11595.55|11598.38|11598.38|11595.55|11595.55|0
1607699990000|2020-12-11 15:19:50|11594.92|11594.92|11594.63|11594.63|11594.92|11594.92|11594.63|11594.63|0
1607700000000|2020-12-11 15:20:00|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|0
1607700010000|2020-12-11 15:20:10|11594.11|11594.11|11593.96|11593.96|11594.11|11594.11|11593.96|11593.96|0
1607700020000|2020-12-11 15:20:20|11593.83|11593.83|11594.65|11594.65|11594.65|11594.65|11593.83|11593.83|0
1607700050000|2020-12-11 15:20:50|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|0
1607700060000|2020-12-11 15:21:00|11593.97|11593.97|11593.97|11593.97|11593.97|11593.97|11593.97|11593.97|0
1607700090000|2020-12-11 15:21:30|11594.23|11594.23|11594.06|11594.06|11594.23|11594.23|11594.06|11594.06|0
1607700100000|2020-12-11 15:21:40|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|0
1607700110000|2020-12-11 15:21:50|11594.14|11594.14|11593.24|11593.24|11594.14|11594.14|11593.24|11593.24|0
1607700120000|2020-12-11 15:22:00|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|0
1607700140000|2020-12-11 15:22:20|11592.23|11592.23|11592.23|11592.23|11592.23|11592.23|11592.23|11592.23|0
1607700150000|2020-12-11 15:22:30|11592.1|11592.1|11590.71|11590.71|11592.1|11592.1|11590.71|11590.71|0
1607700160000|2020-12-11 15:22:40|11590.56|11590.56|11589.66|11589.66|11590.56|11590.56|11589.59|11589.59|0
1607700170000|2020-12-11 15:22:50|11588.84|11588.84|11588.39|11588.39|11588.84|11588.84|11588.34|11588.34|0
1607700180000|2020-12-11 15:23:00|11587.88|11587.88|11587.73|11587.73|11587.88|11587.88|11587.73|11587.73|0
1607700190000|2020-12-11 15:23:10|11587.58|11587.58|11587.68|11587.68|11588.4|11588.4|11587.58|11587.58|0
1607700200000|2020-12-11 15:23:20|11587.8|11587.8|11587.98|11587.98|11587.98|11587.98|11587.56|11587.56|0
1607700210000|2020-12-11 15:23:30|11587.75|11587.75|11585.76|11585.76|11587.75|11587.75|11585.17|11585.17|0
1607700220000|2020-12-11 15:23:40|11585.83|11585.83|11585.38|11585.38|11585.83|11585.83|11585.38|11585.38|0
1607700230000|2020-12-11 15:23:50|11585.62|11585.62|11585.7|11585.7|11585.7|11585.7|11585.62|11585.62|0
1607700240000|2020-12-11 15:24:00|11586.04|11586.04|11585.67|11585.67|11586.04|11586.04|11585.67|11585.67|0
1607700250000|2020-12-11 15:24:10|11585.86|11585.86|11585.86|11585.86|11585.86|11585.86|11585.86|11585.86|0
1607700260000|2020-12-11 15:24:20|11586.33|11586.33|11586.33|11586.33|11586.33|11586.33|11586.09|11586.09|0
1607700270000|2020-12-11 15:24:30|11586.45|11586.45|11588.09|11588.09|11588.09|11588.09|11586.45|11586.45|0
1607700280000|2020-12-11 15:24:40|11587.27|11587.27|11588.09|11588.09|11588.09|11588.09|11587.27|11587.27|0
1607700290000|2020-12-11 15:24:50|11588.23|11588.23|11588.43|11588.43|11588.43|11588.43|11588.23|11588.23|0
1607700300000|2020-12-11 15:25:00|11588.26|11588.26|11589.32|11589.32|11589.32|11589.32|11588.26|11588.26|0
1607700310000|2020-12-11 15:25:10|11590.14|11590.14|11589.87|11589.87|11590.14|11590.14|11589.8|11589.8|0
1607700320000|2020-12-11 15:25:20|11589.75|11589.75|11589.32|11589.32|11589.75|11589.75|11589.32|11589.32|0
1607700330000|2020-12-11 15:25:30|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|0
1607700340000|2020-12-11 15:25:40|11589.25|11589.25|11589.72|11589.72|11589.72|11589.72|11589.25|11589.25|0
1607700350000|2020-12-11 15:25:50|11589.86|11589.86|11591.51|11591.51|11591.51|11591.51|11589.86|11589.86|0
1607700360000|2020-12-11 15:26:00|11591.4|11591.4|11592.9|11592.9|11592.9|11592.9|11591.4|11591.4|0
1607700370000|2020-12-11 15:26:10|11593.19|11593.19|11592.5|11592.5|11593.19|11593.19|11592.5|11592.5|0
1607700390000|2020-12-11 15:26:30|11592.84|11592.84|11593.04|11593.04|11593.31|11593.31|11592.84|11592.84|0
1607700400000|2020-12-11 15:26:40|11593.27|11593.27|11593.14|11593.14|11593.27|11593.27|11593.14|11593.14|0
1607700410000|2020-12-11 15:26:50|11592.52|11592.52|11594.56|11594.56|11594.56|11594.56|11592.52|11592.52|0
1607700420000|2020-12-11 15:27:00|11594.86|11594.86|11593.86|11593.86|11595.06|11595.06|11593.86|11593.86|0
1607700430000|2020-12-11 15:27:10|11593.46|11593.46|11592.09|11592.09|11593.46|11593.46|11592.09|11592.09|0
1607700440000|2020-12-11 15:27:20|11592.6|11592.6|11592.66|11592.66|11593.28|11593.28|11592.6|11592.6|0
1607700450000|2020-12-11 15:27:30|11592.83|11592.83|11592.19|11592.19|11592.83|11592.83|11592.16|11592.16|0
1607700460000|2020-12-11 15:27:40|11591.83|11591.83|11591.56|11591.56|11591.9|11591.9|11591.56|11591.56|0
1607700470000|2020-12-11 15:27:50|11591.22|11591.22|11591.22|11591.22|11591.22|11591.22|11591.22|11591.22|0
1607700480000|2020-12-11 15:28:00|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|11592.05|0
1607700490000|2020-12-11 15:28:10|11591.22|11591.22|11590.26|11590.26|11591.22|11591.22|11590.26|11590.26|0
1607700500000|2020-12-11 15:28:20|11589.68|11589.68|11589.68|11589.68|11589.68|11589.68|11589.68|11589.68|0
1607700510000|2020-12-11 15:28:30|11589.38|11589.38|11586.38|11586.38|11589.38|11589.38|11586.38|11586.38|0
1607700520000|2020-12-11 15:28:40|11587.21|11587.21|11586.92|11586.92|11587.21|11587.21|11586.92|11586.92|0
1607700530000|2020-12-11 15:28:50|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|0
1607700550000|2020-12-11 15:29:10|11586.81|11586.81|11587.48|11587.48|11587.48|11587.48|11586.66|11586.66|0
1607700570000|2020-12-11 15:29:30|11587.39|11587.39|11587.63|11587.63|11587.63|11587.63|11587.39|11587.39|0
1607700580000|2020-12-11 15:29:40|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|11585.98|0
1607700590000|2020-12-11 15:29:50|11585.65|11585.65|11584.45|11584.45|11585.65|11585.65|11584.44|11584.44|0
1607700600000|2020-12-11 15:30:00|11584.27|11584.27|11583.89|11583.89|11584.27|11584.27|11583.89|11583.89|0
1607700610000|2020-12-11 15:30:10|11584.13|11584.13|11584.36|11584.36|11584.36|11584.36|11584.13|11584.13|0
1607700620000|2020-12-11 15:30:20|11584.47|11584.47|11584.38|11584.38|11584.47|11584.47|11584.38|11584.38|0
1607700630000|2020-12-11 15:30:30|11584.24|11584.24|11584.11|11584.11|11584.24|11584.24|11584.11|11584.11|0
1607700640000|2020-12-11 15:30:40|11584.22|11584.22|11585.87|11585.87|11587.52|11587.52|11584.22|11584.22|0
1607700650000|2020-12-11 15:30:50|11586.49|11586.49|11585.79|11585.79|11586.49|11586.49|11585.79|11585.79|0
1607700660000|2020-12-11 15:31:00|11585.62|11585.62|11584.95|11584.95|11585.62|11585.62|11584.95|11584.95|0
1607700670000|2020-12-11 15:31:10|11584.71|11584.71|11584.61|11584.61|11584.71|11584.71|11584.61|11584.61|0
1607700680000|2020-12-11 15:31:20|11584.51|11584.51|11584.68|11584.68|11584.68|11584.68|11584.51|11584.51|0
1607700690000|2020-12-11 15:31:30|11584.97|11584.97|11585.44|11585.44|11585.44|11585.44|11584.97|11584.97|0
1607700720000|2020-12-11 15:32:00|11585.5|11585.5|11585.79|11585.79|11585.79|11585.79|11585.5|11585.5|0
1607700730000|2020-12-11 15:32:10|11586|11586|11587.55|11587.55|11587.55|11587.55|11586|11586|0
1607700740000|2020-12-11 15:32:20|11587.91|11587.91|11588.74|11588.74|11589.56|11589.56|11587.91|11587.91|0
1607700750000|2020-12-11 15:32:30|11589.21|11589.21|11589.67|11589.67|11589.67|11589.67|11589.21|11589.21|0
1607700760000|2020-12-11 15:32:40|11590.04|11590.04|11591.13|11591.13|11591.13|11591.13|11590.04|11590.04|0
1607700770000|2020-12-11 15:32:50|11591.95|11591.95|11590.83|11590.83|11592.24|11592.24|11590.01|11590.01|0
1607700780000|2020-12-11 15:33:00|11590.95|11590.95|11592.55|11592.55|11592.55|11592.55|11590.95|11590.95|0
1607700790000|2020-12-11 15:33:10|11592.88|11592.88|11593.5|11593.5|11593.5|11593.5|11592.88|11592.88|0
1607700800000|2020-12-11 15:33:20|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|0
1607700810000|2020-12-11 15:33:30|11593.62|11593.62|11592.92|11592.92|11593.62|11593.62|11592.92|11592.92|0
1607700830000|2020-12-11 15:33:50|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|0
1607700840000|2020-12-11 15:34:00|11592.32|11592.32|11592.54|11592.54|11592.68|11592.68|11592.32|11592.32|0
1607700860000|2020-12-11 15:34:20|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|0
1607700870000|2020-12-11 15:34:30|11592.66|11592.66|11592.32|11592.32|11592.66|11592.66|11592.32|11592.32|0
1607700880000|2020-12-11 15:34:40|11592.09|11592.09|11591.36|11591.36|11592.09|11592.09|11591.36|11591.36|0
1607700890000|2020-12-11 15:34:50|11591.94|11591.94|11592.41|11592.41|11592.41|11592.41|11591.94|11591.94|0
1607700900000|2020-12-11 15:35:00|11591.93|11591.93|11592.41|11592.41|11592.7|11592.7|11591.93|11591.93|0
1607700910000|2020-12-11 15:35:10|11592.58|11592.58|11592.78|11592.78|11592.78|11592.78|11592.58|11592.58|0
1607700920000|2020-12-11 15:35:20|11592.92|11592.92|11593.36|11593.36|11593.36|11593.36|11592.92|11592.92|0
1607700930000|2020-12-11 15:35:30|11592.54|11592.54|11592.83|11592.83|11592.83|11592.83|11592.54|11592.54|0
1607700940000|2020-12-11 15:35:40|11592.54|11592.54|11592.54|11592.54|11592.54|11592.54|11592.54|11592.54|0
1607700950000|2020-12-11 15:35:50|11591.91|11591.91|11592.5|11592.5|11592.5|11592.5|11591.68|11591.68|0
1607700960000|2020-12-11 15:36:00|11593.12|11593.12|11593.12|11593.12|11593.12|11593.12|11593.06|11593.06|0
1607700980000|2020-12-11 15:36:20|11591.36|11591.36|11591.98|11591.98|11591.98|11591.98|11591.36|11591.36|0
1607700990000|2020-12-11 15:36:30|11592.8|11592.8|11592.68|11592.68|11592.87|11592.87|11592.68|11592.68|0
1607701000000|2020-12-11 15:36:40|11592.52|11592.52|11592.4|11592.4|11592.52|11592.52|11592.4|11592.4|0
1607701010000|2020-12-11 15:36:50|11592.32|11592.32|11592.32|11592.32|11592.32|11592.32|11592.32|11592.32|0
1607701020000|2020-12-11 15:37:00|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|11592.69|0
1607701040000|2020-12-11 15:37:20|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|0
1607701050000|2020-12-11 15:37:30|11592.35|11592.35|11593.29|11593.29|11593.29|11593.29|11592.35|11592.35|0
1607701060000|2020-12-11 15:37:40|11594.11|11594.11|11594|11594|11594.58|11594.58|11594|11594|0
1607701070000|2020-12-11 15:37:50|11593.77|11593.77|11593.71|11593.71|11593.77|11593.77|11593.54|11593.54|0
1607701080000|2020-12-11 15:38:00|11595.36|11595.36|11593.59|11593.59|11595.36|11595.36|11592.77|11592.77|0
1607701090000|2020-12-11 15:38:10|11593.83|11593.83|11594.06|11594.06|11594.06|11594.06|11593.83|11593.83|0
1607701100000|2020-12-11 15:38:20|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|0
1607701110000|2020-12-11 15:38:30|11593.42|11593.42|11594.24|11594.24|11594.24|11594.24|11593.42|11593.42|0
1607701120000|2020-12-11 15:38:40|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|0
1607701130000|2020-12-11 15:38:50|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|0
1607701140000|2020-12-11 15:39:00|11594.67|11594.67|11592.85|11592.85|11594.67|11594.67|11592.85|11592.85|0
1607701150000|2020-12-11 15:39:10|11592.15|11592.15|11591.4|11591.4|11592.2|11592.2|11591.4|11591.4|0
1607701160000|2020-12-11 15:39:20|11590.89|11590.89|11590.78|11590.78|11591.51|11591.51|11590.78|11590.78|0
1607701180000|2020-12-11 15:39:40|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|0
1607701190000|2020-12-11 15:39:50|11590.5|11590.5|11590.6|11590.6|11590.6|11590.6|11590.13|11590.13|0
1607701200000|2020-12-11 15:40:00|11590.8|11590.8|11592|11592|11592|11592|11590.8|11590.8|0
1607701210000|2020-12-11 15:40:10|11592.29|11592.29|11593.14|11593.14|11593.14|11593.14|11592.29|11592.29|0
1607701220000|2020-12-11 15:40:20|11592.85|11592.85|11593.14|11593.14|11593.14|11593.14|11592.85|11592.85|0
1607701230000|2020-12-11 15:40:30|11593.51|11593.51|11593.38|11593.38|11593.51|11593.51|11593.14|11593.14|0
1607701240000|2020-12-11 15:40:40|11594|11594|11594|11594|11594|11594|11594|11594|0
1607701250000|2020-12-11 15:40:50|11594.24|11594.24|11594.39|11594.39|11594.39|11594.39|11594.24|11594.24|0
1607701270000|2020-12-11 15:41:10|11594.48|11594.48|11595.91|11595.91|11598.38|11598.38|11594.09|11594.09|0
1607701280000|2020-12-11 15:41:20|11594.26|11594.26|11591.44|11591.44|11594.26|11594.26|11591.08|11591.08|0
1607701290000|2020-12-11 15:41:30|11591.54|11591.54|11592.35|11592.35|11593.03|11593.03|11591.37|11591.37|0
1607701300000|2020-12-11 15:41:40|11592.18|11592.18|11590.38|11590.38|11592.7|11592.7|11590.38|11590.38|0
1607701310000|2020-12-11 15:41:50|11591.2|11591.2|11591.27|11591.27|11591.27|11591.27|11591.2|11591.2|0
1607701320000|2020-12-11 15:42:00|11591.44|11591.44|11591.05|11591.05|11591.87|11591.87|11591.05|11591.05|0
1607701330000|2020-12-11 15:42:10|11591.25|11591.25|11591.54|11591.54|11591.54|11591.54|11591.25|11591.25|0
1607701340000|2020-12-11 15:42:20|11592.05|11592.05|11592.63|11592.63|11592.73|11592.73|11592.05|11592.05|0
1607701350000|2020-12-11 15:42:30|11592.12|11592.12|11591.65|11591.65|11592.12|11592.12|11591.65|11591.65|0
1607701360000|2020-12-11 15:42:40|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|11591.45|0
1607701370000|2020-12-11 15:42:50|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|0
1607701380000|2020-12-11 15:43:00|11591.43|11591.43|11591.23|11591.23|11591.43|11591.43|11591.06|11591.06|0
1607701390000|2020-12-11 15:43:10|11591|11591|11591.3|11591.3|11591.82|11591.82|11591|11591|0
1607701400000|2020-12-11 15:43:20|11591|11591|11591|11591|11591|11591|11591|11591|0
1607701410000|2020-12-11 15:43:30|11590.94|11590.94|11591.23|11591.23|11591.23|11591.23|11590.94|11590.94|0
1607701420000|2020-12-11 15:43:40|11590.61|11590.61|11588.2|11588.2|11590.61|11590.61|11588.2|11588.2|0
1607701430000|2020-12-11 15:43:50|11588.37|11588.37|11590.18|11590.18|11590.18|11590.18|11588.37|11588.37|0
1607701440000|2020-12-11 15:44:00|11590.35|11590.35|11590.52|11590.52|11590.52|11590.52|11590.35|11590.35|0
1607701450000|2020-12-11 15:44:10|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|11590.16|0
1607701460000|2020-12-11 15:44:20|11590.29|11590.29|11590.69|11590.69|11590.69|11590.69|11590.29|11590.29|0
1607701470000|2020-12-11 15:44:30|11590.82|11590.82|11590.85|11590.85|11590.85|11590.85|11590.48|11590.48|0
1607701480000|2020-12-11 15:44:40|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|11590.7|0
1607701490000|2020-12-11 15:44:50|11590.46|11590.46|11591.09|11591.09|11591.09|11591.09|11590.46|11590.46|0
1607701500000|2020-12-11 15:45:00|11590.92|11590.92|11591.12|11591.12|11591.12|11591.12|11590.92|11590.92|0
1607701510000|2020-12-11 15:45:10|11590.99|11590.99|11590.5|11590.5|11590.99|11590.99|11590.16|11590.16|0
1607701520000|2020-12-11 15:45:20|11590.87|11590.87|11591.84|11591.84|11591.84|11591.84|11590.87|11590.87|0
1607701530000|2020-12-11 15:45:30|11591.72|11591.72|11591.59|11591.59|11591.72|11591.72|11591.59|11591.59|0
1607701540000|2020-12-11 15:45:40|11591.76|11591.76|11592.41|11592.41|11592.41|11592.41|11591.76|11591.76|0
1607701550000|2020-12-11 15:45:50|11592.54|11592.54|11592.54|11592.54|11592.54|11592.54|11592.54|11592.54|0
1607701560000|2020-12-11 15:46:00|11592.44|11592.44|11592.23|11592.23|11592.52|11592.52|11592.23|11592.23|0
1607701570000|2020-12-11 15:46:10|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|0
1607701580000|2020-12-11 15:46:20|11592.5|11592.5|11592.17|11592.17|11592.5|11592.5|11592.03|11592.03|0
1607701590000|2020-12-11 15:46:30|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|11592.36|0
1607701600000|2020-12-11 15:46:40|11591.98|11591.98|11592.17|11592.17|11592.17|11592.17|11591.98|11591.98|0
1607701610000|2020-12-11 15:46:50|11592.34|11592.34|11594.16|11594.16|11594.54|11594.54|11592.34|11592.34|0
1607701620000|2020-12-11 15:47:00|11594.37|11594.37|11594.46|11594.46|11594.58|11594.58|11594.37|11594.37|0
1607701630000|2020-12-11 15:47:10|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|0
1607701640000|2020-12-11 15:47:20|11594.7|11594.7|11594.94|11594.94|11594.94|11594.94|11594.7|11594.7|0
1607701650000|2020-12-11 15:47:30|11594.77|11594.77|11593.95|11593.95|11594.77|11594.77|11593.95|11593.95|0
1607701660000|2020-12-11 15:47:40|11594.19|11594.19|11593.81|11593.81|11594.19|11594.19|11593.81|11593.81|0
1607701670000|2020-12-11 15:47:50|11594.1|11594.1|11594.34|11594.34|11594.34|11594.34|11594.1|11594.1|0
1607701680000|2020-12-11 15:48:00|11594.1|11594.1|11593.73|11593.73|11594.1|11594.1|11593.73|11593.73|0
1607701690000|2020-12-11 15:48:10|11593.49|11593.49|11593.4|11593.4|11593.49|11593.49|11593.4|11593.4|0
1607701700000|2020-12-11 15:48:20|11593.59|11593.59|11592.96|11592.96|11593.59|11593.59|11592.96|11592.96|0
1607701710000|2020-12-11 15:48:30|11593.2|11593.2|11593.85|11593.85|11593.91|11593.91|11593.2|11593.2|0
1607701720000|2020-12-11 15:48:40|11593.71|11593.71|11590.92|11590.92|11593.95|11593.95|11590.92|11590.92|0
1607701730000|2020-12-11 15:48:50|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|0
1607701740000|2020-12-11 15:49:00|11590.24|11590.24|11589.71|11589.71|11590.24|11590.24|11589.71|11589.71|0
1607701750000|2020-12-11 15:49:10|11589.59|11589.59|11588.36|11588.36|11589.59|11589.59|11588.36|11588.36|0
1607701760000|2020-12-11 15:49:20|11588.19|11588.19|11588.19|11588.19|11588.19|11588.19|11588.19|11588.19|0
1607701770000|2020-12-11 15:49:30|11588.02|11588.02|11588.02|11588.02|11588.02|11588.02|11588.02|11588.02|0
1607701780000|2020-12-11 15:49:40|11587.92|11587.92|11587.92|11587.92|11587.92|11587.92|11587.92|11587.92|0
1607701790000|2020-12-11 15:49:50|11588.74|11588.74|11588.4|11588.4|11588.74|11588.74|11588.4|11588.4|0
1607701800000|2020-12-11 15:50:00|11589.22|11589.22|11589.25|11589.25|11589.37|11589.37|11589.22|11589.22|0
1607701810000|2020-12-11 15:50:10|11589.13|11589.13|11588.39|11588.39|11589.13|11589.13|11588.39|11588.39|0
1607701820000|2020-12-11 15:50:20|11588.46|11588.46|11588.34|11588.34|11588.46|11588.46|11588.34|11588.34|0
1607701830000|2020-12-11 15:50:30|11588.25|11588.25|11587.99|11587.99|11588.25|11588.25|11587.99|11587.99|0
1607701860000|2020-12-11 15:51:00|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|0
1607701870000|2020-12-11 15:51:10|11587.61|11587.61|11587.95|11587.95|11588.05|11588.05|11587.61|11587.61|0
1607701880000|2020-12-11 15:51:20|11587.33|11587.33|11587.14|11587.14|11587.33|11587.33|11587.14|11587.14|0
1607701890000|2020-12-11 15:51:30|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|0
1607701900000|2020-12-11 15:51:40|11587.1|11587.1|11585.29|11585.29|11587.1|11587.1|11585.29|11585.29|0
1607701910000|2020-12-11 15:51:50|11585.06|11585.06|11586.56|11586.56|11586.56|11586.56|11584.68|11584.68|0
1607701920000|2020-12-11 15:52:00|11586.62|11586.62|11586.62|11586.62|11586.62|11586.62|11586.62|11586.62|0
1607701930000|2020-12-11 15:52:10|11586.74|11586.74|11586.83|11586.83|11586.83|11586.83|11586.74|11586.74|0
1607701940000|2020-12-11 15:52:20|11586.7|11586.7|11586.33|11586.33|11586.7|11586.7|11586.33|11586.33|0
1607701960000|2020-12-11 15:52:40|11586.1|11586.1|11587.21|11587.21|11587.21|11587.21|11586.1|11586.1|0
1607701970000|2020-12-11 15:52:50|11587.12|11587.12|11587.12|11587.12|11587.12|11587.12|11587.12|11587.12|0
1607701980000|2020-12-11 15:53:00|11587.21|11587.21|11584.97|11584.97|11587.21|11587.21|11584.97|11584.97|0
1607701990000|2020-12-11 15:53:10|11584.82|11584.82|11584.65|11584.65|11584.82|11584.82|11584.65|11584.65|0
1607702000000|2020-12-11 15:53:20|11584.47|11584.47|11584.47|11584.47|11584.47|11584.47|11584.47|11584.47|0
1607702010000|2020-12-11 15:53:30|11584.53|11584.53|11584.9|11584.9|11584.9|11584.9|11584.53|11584.53|0
1607702020000|2020-12-11 15:53:40|11584.71|11584.71|11584.71|11584.71|11584.71|11584.71|11584.71|11584.71|0
1607702040000|2020-12-11 15:54:00|11584.51|11584.51|11584.83|11584.83|11584.83|11584.83|11584.51|11584.51|0
1607702050000|2020-12-11 15:54:10|11585.3|11585.3|11585.54|11585.54|11585.54|11585.54|11585.3|11585.3|0
1607702060000|2020-12-11 15:54:20|11585.83|11585.83|11587.29|11587.29|11587.29|11587.29|11585.36|11585.36|0
1607702070000|2020-12-11 15:54:30|11589.5|11589.5|11591.18|11591.18|11591.18|11591.18|11589.03|11589.03|0
1607702080000|2020-12-11 15:54:40|11591.01|11591.01|11590.84|11590.84|11591.01|11591.01|11590.84|11590.84|0
1607702090000|2020-12-11 15:54:50|11590.98|11590.98|11591.61|11591.61|11591.61|11591.61|11590.98|11590.98|0
1607702100000|2020-12-11 15:55:00|11590.67|11590.67|11590.44|11590.44|11590.67|11590.67|11590.2|11590.2|0
1607702110000|2020-12-11 15:55:10|11590.34|11590.34|11592.18|11592.18|11592.18|11592.18|11590.34|11590.34|0
1607702120000|2020-12-11 15:55:20|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|0
1607702130000|2020-12-11 15:55:30|11594.52|11594.52|11594.4|11594.4|11594.69|11594.69|11594.4|11594.4|0
1607702140000|2020-12-11 15:55:40|11594.42|11594.42|11594.01|11594.01|11594.42|11594.42|11594.01|11594.01|0
1607702150000|2020-12-11 15:55:50|11594.18|11594.18|11592.8|11592.8|11594.45|11594.45|11592.8|11592.8|0
1607702160000|2020-12-11 15:56:00|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|11592.99|0
1607702170000|2020-12-11 15:56:10|11592.87|11592.87|11592.18|11592.18|11592.87|11592.87|11592.18|11592.18|0
1607702180000|2020-12-11 15:56:20|11592.26|11592.26|11592.2|11592.2|11592.26|11592.26|11592.2|11592.2|0
1607702190000|2020-12-11 15:56:30|11592.82|11592.82|11592.89|11592.89|11592.89|11592.89|11592.82|11592.82|0
1607702200000|2020-12-11 15:56:40|11592.95|11592.95|11592.79|11592.79|11592.95|11592.95|11592.79|11592.79|0
1607702210000|2020-12-11 15:56:50|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|0
1607702220000|2020-12-11 15:57:00|11592.84|11592.84|11590.07|11590.07|11592.84|11592.84|11589.24|11589.24|0
1607702230000|2020-12-11 15:57:10|11589.83|11589.83|11589.71|11589.71|11589.83|11589.83|11589.71|11589.71|0
1607702240000|2020-12-11 15:57:20|11589.42|11589.42|11589.32|11589.32|11589.42|11589.42|11589.32|11589.32|0
1607702250000|2020-12-11 15:57:30|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|0
1607702260000|2020-12-11 15:57:40|11589.38|11589.38|11589.67|11589.67|11590.29|11590.29|11589.38|11589.38|0
1607702270000|2020-12-11 15:57:50|11589.55|11589.55|11589.87|11589.87|11590.02|11590.02|11589.31|11589.31|0
1607702280000|2020-12-11 15:58:00|11589.41|11589.41|11589.05|11589.05|11589.41|11589.41|11588.88|11588.88|0
1607702290000|2020-12-11 15:58:10|11588.81|11588.81|11588.81|11588.81|11588.81|11588.81|11588.81|11588.81|0
1607702300000|2020-12-11 15:58:20|11588.68|11588.68|11587.79|11587.79|11588.92|11588.92|11587.79|11587.79|0
1607702310000|2020-12-11 15:58:30|11588.03|11588.03|11588.56|11588.56|11588.56|11588.56|11587.2|11587.2|0
1607702320000|2020-12-11 15:58:40|11588.63|11588.63|11589.64|11589.64|11589.79|11589.79|11588.63|11588.63|0
1607702330000|2020-12-11 15:58:50|11590.41|11590.41|11590.47|11590.47|11590.47|11590.47|11590.17|11590.17|0
1607702340000|2020-12-11 15:59:00|11590|11590|11590.27|11590.27|11590.75|11590.75|11590|11590|0
1607702350000|2020-12-11 15:59:10|11590.39|11590.39|11590.15|11590.15|11590.39|11590.39|11590.15|11590.15|0
1607702360000|2020-12-11 15:59:20|11590.28|11590.28|11590.12|11590.12|11590.41|11590.41|11589.3|11589.3|0
1607702370000|2020-12-11 15:59:30|11590|11590|11590.1|11590.1|11590.1|11590.1|11589.87|11589.87|0
1607702380000|2020-12-11 15:59:40|11590.29|11590.29|11590.22|11590.22|11590.29|11590.29|11590.22|11590.22|0
1607702390000|2020-12-11 15:59:50|11590.48|11590.48|11589.48|11589.48|11590.48|11590.48|11589.48|11589.48|0
1607702400000|2020-12-11 16:00:00|11589.38|11589.38|11589.62|11589.62|11589.62|11589.62|11589.38|11589.38|0
1607702410000|2020-12-11 16:00:10|11589.74|11589.74|11589.74|11589.74|11589.74|11589.74|11589.74|11589.74|0
1607702420000|2020-12-11 16:00:20|11589.8|11589.8|11589.8|11589.8|11589.9|11589.9|11589.8|11589.8|0
1607702430000|2020-12-11 16:00:30|11589.94|11589.94|11590.62|11590.62|11590.62|11590.62|11589.94|11589.94|0
1607702440000|2020-12-11 16:00:40|11590.89|11590.89|11591.49|11591.49|11591.49|11591.49|11590.79|11590.79|0
1607702450000|2020-12-11 16:00:50|11591.85|11591.85|11593.05|11593.05|11593.05|11593.05|11591.85|11591.85|0
1607702460000|2020-12-11 16:01:00|11593.19|11593.19|11594.23|11594.23|11594.23|11594.23|11593.19|11593.19|0
1607702470000|2020-12-11 16:01:10|11594.1|11594.1|11594.58|11594.58|11594.58|11594.58|11594.1|11594.1|0
1607702480000|2020-12-11 16:01:20|11595.05|11595.05|11595.03|11595.03|11595.16|11595.16|11595.03|11595.03|0
1607702490000|2020-12-11 16:01:30|11595.26|11595.26|11595.26|11595.26|11595.26|11595.26|11595.26|11595.26|0
1607702510000|2020-12-11 16:01:50|11595.13|11595.13|11595.36|11595.36|11595.36|11595.36|11595.13|11595.13|0
1607702520000|2020-12-11 16:02:00|11595.43|11595.43|11595.6|11595.6|11595.6|11595.6|11595.43|11595.43|0
1607702530000|2020-12-11 16:02:10|11595.75|11595.75|11595.73|11595.73|11595.75|11595.75|11595.6|11595.6|0
1607702540000|2020-12-11 16:02:20|11594.8|11594.8|11594.51|11594.51|11594.8|11594.8|11594.51|11594.51|0
1607702550000|2020-12-11 16:02:30|11594.78|11594.78|11594.52|11594.52|11594.78|11594.78|11593.77|11593.77|0
1607702560000|2020-12-11 16:02:40|11594.76|11594.76|11594.89|11594.89|11594.89|11594.89|11594.76|11594.76|0
1607702570000|2020-12-11 16:02:50|11594.75|11594.75|11593.92|11593.92|11594.75|11594.75|11593.92|11593.92|0
1607702580000|2020-12-11 16:03:00|11594.77|11594.77|11595.2|11595.2|11595.33|11595.33|11594.22|11594.22|0
1607702590000|2020-12-11 16:03:10|11595.43|11595.43|11595.53|11595.53|11595.53|11595.53|11595.43|11595.43|0
1607702600000|2020-12-11 16:03:20|11595.6|11595.6|11595.9|11595.9|11596.02|11596.02|11595.6|11595.6|0
1607702610000|2020-12-11 16:03:30|11596.07|11596.07|11595.45|11595.45|11596.07|11596.07|11595.45|11595.45|0
1607702630000|2020-12-11 16:03:50|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|0
1607702640000|2020-12-11 16:04:00|11595.11|11595.11|11595.18|11595.18|11595.18|11595.18|11595.11|11595.11|0
1607702650000|2020-12-11 16:04:10|11595.06|11595.06|11595.35|11595.35|11595.35|11595.35|11594.97|11594.97|0
1607702660000|2020-12-11 16:04:20|11594.82|11594.82|11594.31|11594.31|11594.82|11594.82|11594.18|11594.18|0
1607702670000|2020-12-11 16:04:30|11594.45|11594.45|11594.32|11594.32|11594.45|11594.45|11594.08|11594.08|0
1607702680000|2020-12-11 16:04:40|11594.22|11594.22|11594.41|11594.41|11594.41|11594.41|11594.22|11594.22|0
1607702690000|2020-12-11 16:04:50|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|0
1607702700000|2020-12-11 16:05:00|11594.74|11594.74|11594.74|11594.74|11594.74|11594.74|11594.74|11594.74|0
1607702710000|2020-12-11 16:05:10|11594.98|11594.98|11595.66|11595.66|11595.66|11595.66|11594.98|11594.98|0
1607702720000|2020-12-11 16:05:20|11595.72|11595.72|11594.19|11594.19|11595.72|11595.72|11593.37|11593.37|0
1607702730000|2020-12-11 16:05:30|11594.36|11594.36|11596.15|11596.15|11596.15|11596.15|11594.36|11594.36|0
1607702750000|2020-12-11 16:05:50|11596.78|11596.78|11596.91|11596.91|11596.91|11596.91|11596.78|11596.78|0
1607702760000|2020-12-11 16:06:00|11597|11597|11597.29|11597.29|11597.29|11597.29|11597|11597|0
1607702770000|2020-12-11 16:06:10|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|11597.58|0
1607702780000|2020-12-11 16:06:20|11597.92|11597.92|11597.94|11597.94|11598.04|11598.04|11597.92|11597.92|0
1607702790000|2020-12-11 16:06:30|11598.01|11598.01|11598.3|11598.3|11598.3|11598.3|11598.01|11598.01|0
1607702800000|2020-12-11 16:06:40|11597.96|11597.96|11597.84|11597.84|11597.96|11597.96|11597.84|11597.84|0
1607702810000|2020-12-11 16:06:50|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|0
1607702820000|2020-12-11 16:07:00|11597.79|11597.79|11597.86|11597.86|11597.86|11597.86|11597.79|11597.79|0
1607702830000|2020-12-11 16:07:10|11597.31|11597.31|11597.97|11597.97|11598.14|11598.14|11597.31|11597.31|0
1607702840000|2020-12-11 16:07:20|11598.16|11598.16|11598.16|11598.16|11598.16|11598.16|11598.16|11598.16|0
1607702850000|2020-12-11 16:07:30|11598.23|11598.23|11598.23|11598.23|11598.23|11598.23|11598.23|11598.23|0
1607702860000|2020-12-11 16:07:40|11598.06|11598.06|11596.97|11596.97|11598.06|11598.06|11596.97|11596.97|0
1607702870000|2020-12-11 16:07:50|11597.04|11597.04|11594.2|11594.2|11597.4|11597.4|11594.2|11594.2|0
1607702880000|2020-12-11 16:08:00|11594.03|11594.03|11594.2|11594.2|11594.2|11594.2|11594.03|11594.03|0
1607702890000|2020-12-11 16:08:10|11592.55|11592.55|11592.68|11592.68|11592.68|11592.68|11592.55|11592.55|0
1607702900000|2020-12-11 16:08:20|11592.59|11592.59|11592.8|11592.8|11592.8|11592.8|11592.59|11592.59|0
1607702910000|2020-12-11 16:08:30|11592.87|11592.87|11593.16|11593.16|11593.16|11593.16|11592.87|11592.87|0
1607702920000|2020-12-11 16:08:40|11592|11592|11590.36|11590.36|11592|11592|11590.36|11590.36|0
1607702930000|2020-12-11 16:08:50|11591.19|11591.19|11591.42|11591.42|11591.42|11591.42|11591.19|11591.19|0
1607702940000|2020-12-11 16:09:00|11591.59|11591.59|11591.86|11591.86|11591.93|11591.93|11591|11591|0
1607702950000|2020-12-11 16:09:10|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|0
1607702960000|2020-12-11 16:09:20|11590.9|11590.9|11590.92|11590.92|11590.92|11590.92|11590.54|11590.54|0
1607702970000|2020-12-11 16:09:30|11590.75|11590.75|11591.14|11591.14|11591.14|11591.14|11590.75|11590.75|0
1607702980000|2020-12-11 16:09:40|11591.37|11591.37|11591.79|11591.79|11591.79|11591.79|11591.37|11591.37|0
1607702990000|2020-12-11 16:09:50|11591.68|11591.68|11590.39|11590.39|11591.68|11591.68|11590.01|11590.01|0
1607703000000|2020-12-11 16:10:00|11590.22|11590.22|11591.18|11591.18|11591.18|11591.18|11590.22|11590.22|0
1607703010000|2020-12-11 16:10:10|11591|11591|11593.05|11593.05|11593.05|11593.05|11591|11591|0
1607703020000|2020-12-11 16:10:20|11593.43|11593.43|11593.43|11593.43|11593.53|11593.53|11593.43|11593.43|0
1607703030000|2020-12-11 16:10:30|11594.06|11594.06|11594.32|11594.32|11594.32|11594.32|11594.06|11594.06|0
1607703040000|2020-12-11 16:10:40|11594.55|11594.55|11593.73|11593.73|11594.55|11594.55|11593.73|11593.73|0
1607703050000|2020-12-11 16:10:50|11593.88|11593.88|11593.61|11593.61|11593.88|11593.88|11593.61|11593.61|0
1607703060000|2020-12-11 16:11:00|11593.47|11593.47|11592.12|11592.12|11593.47|11593.47|11592.12|11592.12|0
1607703070000|2020-12-11 16:11:10|11591.88|11591.88|11590.52|11590.52|11591.88|11591.88|11590.52|11590.52|0
1607703080000|2020-12-11 16:11:20|11590.42|11590.42|11588.69|11588.69|11590.42|11590.42|11588.69|11588.69|0
1607703090000|2020-12-11 16:11:30|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|0
1607703100000|2020-12-11 16:11:40|11588.88|11588.88|11588.95|11588.95|11588.95|11588.95|11588.76|11588.76|0
1607703110000|2020-12-11 16:11:50|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|0
1607703120000|2020-12-11 16:12:00|11588.99|11588.99|11588.65|11588.65|11588.99|11588.99|11588.65|11588.65|0
1607703130000|2020-12-11 16:12:10|11588.58|11588.58|11588.42|11588.42|11588.81|11588.81|11588.42|11588.42|0
1607703140000|2020-12-11 16:12:20|11588.18|11588.18|11586.88|11586.88|11588.18|11588.18|11586.88|11586.88|0
1607703150000|2020-12-11 16:12:30|11586.78|11586.78|11586.78|11586.78|11586.78|11586.78|11586.78|11586.78|0
1607703160000|2020-12-11 16:12:40|11586.96|11586.96|11587.09|11587.09|11587.09|11587.09|11586.89|11586.89|0
1607703170000|2020-12-11 16:12:50|11586.99|11586.99|11585.17|11585.17|11586.99|11586.99|11584.52|11584.52|0
1607703180000|2020-12-11 16:13:00|11584.35|11584.35|11583.53|11583.53|11584.35|11584.35|11583.53|11583.53|0
1607703190000|2020-12-11 16:13:10|11583.76|11583.76|11584.03|11584.03|11584.03|11584.03|11583.76|11583.76|0
1607703200000|2020-12-11 16:13:20|11584.2|11584.2|11583.98|11583.98|11584.2|11584.2|11583.79|11583.79|0
1607703210000|2020-12-11 16:13:30|11584.16|11584.16|11584.1|11584.1|11584.29|11584.29|11584.1|11584.1|0
1607703220000|2020-12-11 16:13:40|11584.33|11584.33|11585.55|11585.55|11585.55|11585.55|11584.33|11584.33|0
1607703230000|2020-12-11 16:13:50|11585.45|11585.45|11585.25|11585.25|11585.45|11585.45|11585.08|11585.08|0
1607703240000|2020-12-11 16:14:00|11585.08|11585.08|11584.8|11584.8|11585.08|11585.08|11584.73|11584.73|0
1607703250000|2020-12-11 16:14:10|11584.9|11584.9|11586|11586|11586|11586|11584.73|11584.73|0
1607703260000|2020-12-11 16:14:20|11585.77|11585.77|11585.48|11585.48|11585.77|11585.77|11585.48|11585.48|0
1607703270000|2020-12-11 16:14:30|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|0
1607703280000|2020-12-11 16:14:40|11584.79|11584.79|11585.61|11585.61|11585.61|11585.61|11584.79|11584.79|0
1607703290000|2020-12-11 16:14:50|11585.88|11585.88|11585.88|11585.88|11585.88|11585.88|11585.88|11585.88|0
1607703300000|2020-12-11 16:15:00|11585.94|11585.94|11585.77|11585.77|11585.94|11585.94|11585.77|11585.77|0
1607703310000|2020-12-11 16:15:10|11585.89|11585.89|11585.53|11585.53|11585.89|11585.89|11585.53|11585.53|0
1607703320000|2020-12-11 16:15:20|11585.44|11585.44|11582.42|11582.42|11585.81|11585.81|11582.35|11582.35|0
1607703330000|2020-12-11 16:15:30|11582.35|11582.35|11583.78|11583.78|11584.49|11584.49|11582.35|11582.35|0
1607703340000|2020-12-11 16:15:40|11583.6|11583.6|11582.93|11582.93|11583.6|11583.6|11582.93|11582.93|0
1607703350000|2020-12-11 16:15:50|11581.29|11581.29|11580.73|11580.73|11581.29|11581.29|11580.73|11580.73|0
1607703360000|2020-12-11 16:16:00|11580.1|11580.1|11581.07|11581.07|11581.54|11581.54|11580.1|11580.1|0
1607703370000|2020-12-11 16:16:10|11580.78|11580.78|11580.25|11580.25|11580.78|11580.78|11580.25|11580.25|0
1607703380000|2020-12-11 16:16:20|11580.1|11580.1|11579.79|11579.79|11580.41|11580.41|11579.79|11579.79|0
1607703390000|2020-12-11 16:16:30|11580.17|11580.17|11576.18|11576.18|11580.17|11580.17|11576.18|11576.18|0
1607703400000|2020-12-11 16:16:40|11576.56|11576.56|11577.53|11577.53|11577.53|11577.53|11576.56|11576.56|0
1607703410000|2020-12-11 16:16:50|11576.9|11576.9|11576.64|11576.64|11576.9|11576.9|11576.64|11576.64|0
1607703420000|2020-12-11 16:17:00|11576.52|11576.52|11576.38|11576.38|11576.67|11576.67|11576.38|11576.38|0
1607703430000|2020-12-11 16:17:10|11576.25|11576.25|11574.95|11574.95|11576.25|11576.25|11573.3|11573.3|0
1607703440000|2020-12-11 16:17:20|11574.12|11574.12|11574.95|11574.95|11574.95|11574.95|11574.12|11574.12|0
1607703450000|2020-12-11 16:17:30|11575.77|11575.77|11575.6|11575.6|11575.77|11575.77|11575.51|11575.51|0
1607703460000|2020-12-11 16:17:40|11575.43|11575.43|11576.22|11576.22|11576.22|11576.22|11575.16|11575.16|0
1607703470000|2020-12-11 16:17:50|11576.29|11576.29|11576.55|11576.55|11576.62|11576.62|11576.29|11576.29|0
1607703480000|2020-12-11 16:18:00|11575.73|11575.73|11575.6|11575.6|11575.73|11575.73|11575.6|11575.6|0
1607703490000|2020-12-11 16:18:10|11574.97|11574.97|11573.34|11573.34|11574.97|11574.97|11573.34|11573.34|0
1607703500000|2020-12-11 16:18:20|11573.17|11573.17|11572.29|11572.29|11573.29|11573.29|11572.29|11572.29|0
1607703510000|2020-12-11 16:18:30|11572.36|11572.36|11572.37|11572.37|11572.49|11572.49|11572.36|11572.36|0
1607703520000|2020-12-11 16:18:40|11573.2|11573.2|11572.95|11572.95|11573.2|11573.2|11571.71|11571.71|0
1607703530000|2020-12-11 16:18:50|11573.12|11573.12|11572.27|11572.27|11573.12|11573.12|11572.27|11572.27|0
1607703540000|2020-12-11 16:19:00|11572.07|11572.07|11572.29|11572.29|11572.39|11572.39|11571.9|11571.9|0
1607703550000|2020-12-11 16:19:10|11572.46|11572.46|11572.04|11572.04|11572.63|11572.63|11571.27|11571.27|0
1607703560000|2020-12-11 16:19:20|11571.97|11571.97|11571.73|11571.73|11571.97|11571.97|11571.73|11571.73|0
1607703570000|2020-12-11 16:19:30|11571.54|11571.54|11572.05|11572.05|11572.05|11572.05|11571.54|11571.54|0
1607703580000|2020-12-11 16:19:40|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|11572.42|0
1607703590000|2020-12-11 16:19:50|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|11572.65|0
1607703600000|2020-12-11 16:20:00|11572.53|11572.53|11572.9|11572.9|11572.9|11572.9|11572.53|11572.53|0
1607703610000|2020-12-11 16:20:10|11572.97|11572.97|11575.23|11575.23|11575.35|11575.35|11572.97|11572.97|0
1607703620000|2020-12-11 16:20:20|11573.58|11573.58|11573.58|11573.58|11573.58|11573.58|11573.58|11573.58|0
1607703630000|2020-12-11 16:20:30|11573.65|11573.65|11573.25|11573.25|11573.88|11573.88|11573.25|11573.25|0
1607703640000|2020-12-11 16:20:40|11573.02|11573.02|11572.88|11572.88|11573.02|11573.02|11572.88|11572.88|0
1607703650000|2020-12-11 16:20:50|11572.98|11572.98|11573.11|11573.11|11573.11|11573.11|11571.33|11571.33|0
1607703660000|2020-12-11 16:21:00|11572.98|11572.98|11572.25|11572.25|11572.98|11572.98|11572.25|11572.25|0
1607703670000|2020-12-11 16:21:10|11572.08|11572.08|11571.99|11571.99|11572.08|11572.08|11571.99|11571.99|0
1607703680000|2020-12-11 16:21:20|11570.34|11570.34|11570.12|11570.12|11572.16|11572.16|11569.93|11569.93|0
1607703690000|2020-12-11 16:21:30|11569.95|11569.95|11569.81|11569.81|11569.98|11569.98|11569.78|11569.78|0
1607703700000|2020-12-11 16:21:40|11569.47|11569.47|11570.84|11570.84|11571.18|11571.18|11569.47|11569.47|0
1607703710000|2020-12-11 16:21:50|11570.01|11570.01|11570.84|11570.84|11570.84|11570.84|11570.01|11570.01|0
1607703720000|2020-12-11 16:22:00|11568.37|11568.37|11569.13|11569.13|11569.13|11569.13|11567.45|11567.45|0
1607703730000|2020-12-11 16:22:10|11568.9|11568.9|11570.1|11570.1|11570.17|11570.17|11568.9|11568.9|0
1607703740000|2020-12-11 16:22:20|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|0
1607703750000|2020-12-11 16:22:30|11572.09|11572.09|11573.97|11573.97|11573.97|11573.97|11572.09|11572.09|0
1607703760000|2020-12-11 16:22:40|11573.84|11573.84|11574.46|11574.46|11574.46|11574.46|11573.77|11573.77|0
1607703770000|2020-12-11 16:22:50|11574.63|11574.63|11574.34|11574.34|11574.63|11574.63|11573.57|11573.57|0
1607703780000|2020-12-11 16:23:00|11574.06|11574.06|11572.9|11572.9|11574.06|11574.06|11572.83|11572.83|0
1607703790000|2020-12-11 16:23:10|11573.1|11573.1|11572.19|11572.19|11573.1|11573.1|11572.19|11572.19|0
1607703800000|2020-12-11 16:23:20|11572.43|11572.43|11569.59|11569.59|11572.66|11572.66|11569.59|11569.59|0
1607703810000|2020-12-11 16:23:30|11568.77|11568.77|11567.64|11567.64|11568.89|11568.89|11567.64|11567.64|0
1607703820000|2020-12-11 16:23:40|11567.51|11567.51|11567.22|11567.22|11567.51|11567.51|11567.22|11567.22|0
1607703830000|2020-12-11 16:23:50|11567.07|11567.07|11566.77|11566.77|11567.07|11567.07|11566.77|11566.77|0
1607703840000|2020-12-11 16:24:00|11566.89|11566.89|11569.69|11569.69|11569.69|11569.69|11566.58|11566.58|0
1607703850000|2020-12-11 16:24:10|11569.87|11569.87|11569.27|11569.27|11569.96|11569.96|11569.13|11569.13|0
1607703860000|2020-12-11 16:24:20|11569.03|11569.03|11569.42|11569.42|11569.61|11569.61|11569.03|11569.03|0
1607703870000|2020-12-11 16:24:30|11569.59|11569.59|11570.21|11570.21|11570.72|11570.72|11568.94|11568.94|0
1607703880000|2020-12-11 16:24:40|11570.35|11570.35|11571.12|11571.12|11571.46|11571.46|11570.35|11570.35|0
1607703890000|2020-12-11 16:24:50|11571.36|11571.36|11572.07|11572.07|11572.33|11572.33|11571.2|11571.2|0
1607703900000|2020-12-11 16:25:00|11572.24|11572.24|11572.01|11572.01|11572.24|11572.24|11571.54|11571.54|0
1607703910000|2020-12-11 16:25:10|11571.84|11571.84|11571.14|11571.14|11572.01|11572.01|11571.14|11571.14|0
1607703920000|2020-12-11 16:25:20|11571.21|11571.21|11572.96|11572.96|11574.23|11574.23|11570.94|11570.94|0
1607703930000|2020-12-11 16:25:30|11573.03|11573.03|11573.45|11573.45|11573.97|11573.97|11573.03|11573.03|0
1607703940000|2020-12-11 16:25:40|11573.22|11573.22|11573.22|11573.22|11573.22|11573.22|11573.22|11573.22|0
1607703950000|2020-12-11 16:25:50|11573.09|11573.09|11572.55|11572.55|11573.09|11573.09|11572.55|11572.55|0
1607703960000|2020-12-11 16:26:00|11572.72|11572.72|11574.17|11574.17|11574.17|11574.17|11572.72|11572.72|0
1607703970000|2020-12-11 16:26:10|11573.94|11573.94|11574.93|11574.93|11574.93|11574.93|11573.94|11573.94|0
1607703980000|2020-12-11 16:26:20|11575.06|11575.06|11569.63|11569.63|11575.06|11575.06|11569.63|11569.63|0
1607703990000|2020-12-11 16:26:30|11570.02|11570.02|11566.76|11566.76|11570.4|11570.4|11566.76|11566.76|0
1607704000000|2020-12-11 16:26:40|11565.94|11565.94|11564.69|11564.69|11567.58|11567.58|11564.69|11564.69|0
1607704010000|2020-12-11 16:26:50|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|11564.76|0
1607704020000|2020-12-11 16:27:00|11563.93|11563.93|11562.7|11562.7|11563.93|11563.93|11562.7|11562.7|0
1607704030000|2020-12-11 16:27:10|11562.22|11562.22|11562.42|11562.42|11562.42|11562.42|11561.4|11561.4|0
1607704040000|2020-12-11 16:27:20|11561.6|11561.6|11561.04|11561.04|11561.96|11561.96|11561.04|11561.04|0
1607704050000|2020-12-11 16:27:30|11560.98|11560.98|11562.25|11562.25|11562.45|11562.45|11560.98|11560.98|0
1607704060000|2020-12-11 16:27:40|11562.19|11562.19|11561.88|11561.88|11562.19|11562.19|11561.88|11561.88|0
1607704070000|2020-12-11 16:27:50|11562.02|11562.02|11562.64|11562.64|11562.64|11562.64|11561.82|11561.82|0
1607704080000|2020-12-11 16:28:00|11562.87|11562.87|11565.2|11565.2|11565.2|11565.2|11562.87|11562.87|0
1607704090000|2020-12-11 16:28:10|11565.43|11565.43|11567|11567|11567|11567|11565.43|11565.43|0
1607704100000|2020-12-11 16:28:20|11567.51|11567.51|11567.7|11567.7|11567.89|11567.89|11567.07|11567.07|0
1607704110000|2020-12-11 16:28:30|11567.58|11567.58|11567.52|11567.52|11567.82|11567.82|11567.52|11567.52|0
1607704120000|2020-12-11 16:28:40|11567.88|11567.88|11567.65|11567.65|11567.88|11567.88|11567.27|11567.27|0
1607704130000|2020-12-11 16:28:50|11567.89|11567.89|11566.43|11566.43|11568.12|11568.12|11566.43|11566.43|0
1607704140000|2020-12-11 16:29:00|11566.19|11566.19|11564.91|11564.91|11566.97|11566.97|11564.91|11564.91|0
1607704150000|2020-12-11 16:29:10|11565.49|11565.49|11567.31|11567.31|11567.31|11567.31|11565.49|11565.49|0
1607704160000|2020-12-11 16:29:20|11567.08|11567.08|11567.69|11567.69|11567.88|11567.88|11566.91|11566.91|0
1607704170000|2020-12-11 16:29:30|11568.11|11568.11|11569.35|11569.35|11569.35|11569.35|11568.08|11568.08|0
1607704180000|2020-12-11 16:29:40|11569.12|11569.12|11563.93|11563.93|11569.12|11569.12|11563.35|11563.35|0
1607704190000|2020-12-11 16:29:50|11563.74|11563.74|11558.1|11558.1|11563.74|11563.74|11557.93|11557.93|0
1607933700000|2020-12-14 08:15:00|11691.65|11691.65|11692.35|11692.35|11692.64|11692.64|11691.65|11691.65|0
1607933710000|2020-12-14 08:15:10|11693.96|11693.96|11697.55|11697.55|11700.6|11700.6|11693.96|11693.96|0
1607933720000|2020-12-14 08:15:20|11697.41|11697.41|11698.95|11698.95|11699.24|11699.24|11697.41|11697.41|0
1607933730000|2020-12-14 08:15:30|11698.59|11698.59|11693.83|11693.83|11698.82|11698.82|11693.83|11693.83|0
1607933740000|2020-12-14 08:15:40|11693.11|11693.11|11694.42|11694.42|11694.71|11694.71|11693.11|11693.11|0
1607933750000|2020-12-14 08:15:50|11694.79|11694.79|11694.79|11694.79|11694.79|11694.79|11694.79|11694.79|0
1607933770000|2020-12-14 08:16:10|11695.14|11695.14|11695.48|11695.48|11695.48|11695.48|11695.14|11695.14|0
1607933780000|2020-12-14 08:16:20|11694.93|11694.93|11700.21|11700.21|11700.21|11700.21|11694.93|11694.93|0
1607933790000|2020-12-14 08:16:30|11700.07|11700.07|11694.37|11694.37|11700.07|11700.07|11694.37|11694.37|0
1607933800000|2020-12-14 08:16:40|11695.44|11695.44|11695.83|11695.83|11695.83|11695.83|11695.1|11695.1|0
1607933820000|2020-12-14 08:17:00|11694.59|11694.59|11693.78|11693.78|11694.59|11694.59|11693.78|11693.78|0
1607933840000|2020-12-14 08:17:20|11693.05|11693.05|11693.05|11693.05|11693.05|11693.05|11693.05|11693.05|0
1607933850000|2020-12-14 08:17:30|11692.54|11692.54|11692.65|11692.65|11693.22|11693.22|11692.54|11692.54|0
1607933860000|2020-12-14 08:17:40|11692.31|11692.31|11690.89|11690.89|11692.31|11692.31|11690.89|11690.89|0
1607933890000|2020-12-14 08:18:10|11693.63|11693.63|11693.6|11693.6|11693.63|11693.63|11693.26|11693.26|0
1607933900000|2020-12-14 08:18:20|11694.33|11694.33|11697.1|11697.1|11697.1|11697.1|11694.33|11694.33|0
1607933910000|2020-12-14 08:18:30|11696.76|11696.76|11692.78|11692.78|11696.76|11696.76|11692.78|11692.78|0
1607933920000|2020-12-14 08:18:40|11692.4|11692.4|11690.23|11690.23|11692.49|11692.49|11690.23|11690.23|0
1607933930000|2020-12-14 08:18:50|11689.21|11689.21|11690.25|11690.25|11690.25|11690.25|11687.91|11687.91|0
1607933940000|2020-12-14 08:19:00|11690.02|11690.02|11690.02|11690.02|11690.02|11690.02|11690.02|11690.02|0
1607933950000|2020-12-14 08:19:10|11690.85|11690.85|11690.56|11690.56|11690.97|11690.97|11690.35|11690.35|0
1607933960000|2020-12-14 08:19:20|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|0
1607933970000|2020-12-14 08:19:30|11687.26|11687.26|11688.35|11688.35|11688.45|11688.45|11687.26|11687.26|0
1607933980000|2020-12-14 08:19:40|11687.88|11687.88|11685.26|11685.26|11687.95|11687.95|11685.26|11685.26|0
1607933990000|2020-12-14 08:19:50|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|0
1607934000000|2020-12-14 08:20:00|11684.57|11684.57|11685.45|11685.45|11685.72|11685.72|11684.3|11684.3|0
1607934010000|2020-12-14 08:20:10|11685.92|11685.92|11687.5|11687.5|11687.5|11687.5|11685.92|11685.92|0
1607934020000|2020-12-14 08:20:20|11687.16|11687.16|11687.23|11687.23|11687.23|11687.23|11686.33|11686.33|0
1607934030000|2020-12-14 08:20:30|11687.28|11687.28|11687.18|11687.18|11687.28|11687.28|11687.18|11687.18|0
1607934050000|2020-12-14 08:20:50|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|0
1607934060000|2020-12-14 08:21:00|11686.56|11686.56|11686.83|11686.83|11686.83|11686.83|11686.56|11686.56|0
1607934070000|2020-12-14 08:21:10|11686.71|11686.71|11686.13|11686.13|11686.71|11686.71|11686.13|11686.13|0
1607934080000|2020-12-14 08:21:20|11685.51|11685.51|11684.93|11684.93|11685.51|11685.51|11684.93|11684.93|0
1607934090000|2020-12-14 08:21:30|11685.22|11685.22|11685.22|11685.22|11685.22|11685.22|11685.22|11685.22|0
1607934100000|2020-12-14 08:21:40|11685.51|11685.51|11685.31|11685.31|11686.66|11686.66|11685.31|11685.31|0
1607934130000|2020-12-14 08:22:10|11684.69|11684.69|11684.63|11684.63|11685.31|11685.31|11684.63|11684.63|0
1607934140000|2020-12-14 08:22:20|11684.34|11684.34|11682.48|11682.48|11684.34|11684.34|11682.48|11682.48|0
1607934150000|2020-12-14 08:22:30|11681.89|11681.89|11679.42|11679.42|11681.89|11681.89|11679.42|11679.42|0
1607934160000|2020-12-14 08:22:40|11679.18|11679.18|11680.23|11680.23|11680.23|11680.23|11679.18|11679.18|0
1607934170000|2020-12-14 08:22:50|11680.13|11680.13|11680.13|11680.13|11680.13|11680.13|11680.13|11680.13|0
1607934180000|2020-12-14 08:23:00|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|0
1607934190000|2020-12-14 08:23:10|11680.52|11680.52|11680.33|11680.33|11680.52|11680.52|11680.33|11680.33|0
1607934200000|2020-12-14 08:23:20|11680.07|11680.07|11678.91|11678.91|11680.07|11680.07|11678.91|11678.91|0
1607934210000|2020-12-14 08:23:30|11678.33|11678.33|11677.9|11677.9|11678.33|11678.33|11677.9|11677.9|0
1607934220000|2020-12-14 08:23:40|11681.2|11681.2|11681.2|11681.2|11681.2|11681.2|11681.2|11681.2|0
1607934230000|2020-12-14 08:23:50|11680.47|11680.47|11683.76|11683.76|11683.76|11683.76|11680.47|11680.47|0
1607934240000|2020-12-14 08:24:00|11682.58|11682.58|11680.12|11680.12|11682.58|11682.58|11680.12|11680.12|0
1607934250000|2020-12-14 08:24:10|11680.36|11680.36|11679.02|11679.02|11680.36|11680.36|11679.02|11679.02|0
1607934260000|2020-12-14 08:24:20|11678.34|11678.34|11675.38|11675.38|11678.34|11678.34|11674.56|11674.56|0
1607934270000|2020-12-14 08:24:30|11676.21|11676.21|11676.59|11676.59|11676.59|11676.59|11674.17|11674.17|0
1607934280000|2020-12-14 08:24:40|11674.12|11674.12|11672.54|11672.54|11674.12|11674.12|11672.54|11672.54|0
1607934290000|2020-12-14 08:24:50|11673.25|11673.25|11673.13|11673.13|11673.37|11673.37|11673.01|11673.01|0
1607934300000|2020-12-14 08:25:00|11672.9|11672.9|11677.03|11677.03|11677.03|11677.03|11671.31|11671.31|0
1607934310000|2020-12-14 08:25:10|11676.91|11676.91|11677.15|11677.15|11677.15|11677.15|11676.91|11676.91|0
1607934320000|2020-12-14 08:25:20|11676.91|11676.91|11677.15|11677.15|11677.15|11677.15|11676.79|11676.79|0
1607934330000|2020-12-14 08:25:30|11676.47|11676.47|11671.55|11671.55|11676.47|11676.47|11671.55|11671.55|0
1607934340000|2020-12-14 08:25:40|11671.29|11671.29|11664.89|11664.89|11671.46|11671.46|11664.8|11664.8|0
1607934350000|2020-12-14 08:25:50|11664.8|11664.8|11665.08|11665.08|11665.36|11665.36|11664.8|11664.8|0
1607934360000|2020-12-14 08:26:00|11662.32|11662.32|11660.58|11660.58|11662.32|11662.32|11660.58|11660.58|0
1607934370000|2020-12-14 08:26:10|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|0
1607934380000|2020-12-14 08:26:20|11660.2|11660.2|11659.01|11659.01|11660.2|11660.2|11659.01|11659.01|0
1607934400000|2020-12-14 08:26:40|11658.84|11658.84|11657.89|11657.89|11658.84|11658.84|11657.89|11657.89|0
1607934420000|2020-12-14 08:27:00|11660.36|11660.36|11662.95|11662.95|11662.95|11662.95|11658.01|11658.01|0
1607934430000|2020-12-14 08:27:10|11662.61|11662.61|11662.61|11662.61|11662.61|11662.61|11662.61|11662.61|0
1607934450000|2020-12-14 08:27:30|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|11663.32|0
1607934460000|2020-12-14 08:27:40|11663.55|11663.55|11665.39|11665.39|11665.39|11665.39|11663.55|11663.55|0
1607934470000|2020-12-14 08:27:50|11665.68|11665.68|11665.68|11665.68|11665.68|11665.68|11665.68|11665.68|0
1607934480000|2020-12-14 08:28:00|11665.8|11665.8|11665.8|11665.8|11665.8|11665.8|11665.8|11665.8|0
1607934490000|2020-12-14 08:28:10|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|0
1607934500000|2020-12-14 08:28:20|11665.8|11665.8|11665.61|11665.61|11665.8|11665.8|11665.61|11665.61|0
1607934510000|2020-12-14 08:28:30|11666.31|11666.31|11666.31|11666.31|11666.31|11666.31|11666.31|11666.31|0
1607934520000|2020-12-14 08:28:40|11665.77|11665.77|11665.77|11665.77|11665.77|11665.77|11665.77|11665.77|0
1607934540000|2020-12-14 08:29:00|11664.95|11664.95|11665.49|11665.49|11665.49|11665.49|11664.85|11664.85|0
1607934550000|2020-12-14 08:29:10|11665.42|11665.42|11664.95|11664.95|11665.42|11665.42|11664.95|11664.95|0
1607934560000|2020-12-14 08:29:20|11664.58|11664.58|11665.26|11665.26|11665.26|11665.26|11664.58|11664.58|0
1607934570000|2020-12-14 08:29:30|11665.6|11665.6|11665.46|11665.46|11665.6|11665.6|11665.46|11665.46|0
1607934590000|2020-12-14 08:29:50|11666.04|11666.04|11666.09|11666.09|11666.09|11666.09|11665.9|11665.9|0
1607934600000|2020-12-14 08:30:00|11666.67|11666.67|11668.05|11668.05|11668.05|11668.05|11666.47|11666.47|0
1607934610000|2020-12-14 08:30:10|11666.8|11666.8|11668.12|11668.12|11669.9|11669.9|11666.8|11666.8|0
1607934620000|2020-12-14 08:30:20|11667.83|11667.83|11668.17|11668.17|11668.17|11668.17|11667.83|11667.83|0
1607934640000|2020-12-14 08:30:40|11667.83|11667.83|11666.23|11666.23|11668.56|11668.56|11665.62|11665.62|0
1607934660000|2020-12-14 08:31:00|11667.88|11667.88|11671.17|11671.17|11671.17|11671.17|11667.88|11667.88|0
1607934680000|2020-12-14 08:31:20|11671.03|11671.03|11671.03|11671.03|11671.03|11671.03|11671.03|11671.03|0
1607934690000|2020-12-14 08:31:30|11672.11|11672.11|11674.67|11674.67|11674.96|11674.96|11671.65|11671.65|0
1607934720000|2020-12-14 08:32:00|11674.93|11674.93|11675.33|11675.33|11675.33|11675.33|11674.93|11674.93|0
1607934730000|2020-12-14 08:32:10|11677.95|11677.95|11680.13|11680.13|11680.13|11680.13|11677.95|11677.95|0
1607934750000|2020-12-14 08:32:30|11679.55|11679.55|11680.14|11680.14|11680.72|11680.72|11679.55|11679.55|0
1607934760000|2020-12-14 08:32:40|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|0
1607934770000|2020-12-14 08:32:50|11680.14|11680.14|11678.64|11678.64|11680.43|11680.43|11678.64|11678.64|0
1607934790000|2020-12-14 08:33:10|11678.73|11678.73|11678.37|11678.37|11678.73|11678.73|11678.37|11678.37|0
1607934800000|2020-12-14 08:33:20|11678.47|11678.47|11678.58|11678.58|11678.7|11678.7|11678.47|11678.47|0
1607934810000|2020-12-14 08:33:30|11679.18|11679.18|11680.39|11680.39|11680.39|11680.39|11679.18|11679.18|0
1607934820000|2020-12-14 08:33:40|11680.1|11680.1|11680.29|11680.29|11680.29|11680.29|11680.1|11680.1|0
1607934830000|2020-12-14 08:33:50|11679.57|11679.57|11679.42|11679.42|11679.57|11679.57|11679.42|11679.42|0
1607934840000|2020-12-14 08:34:00|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|0
1607934860000|2020-12-14 08:34:20|11679.44|11679.44|11679.61|11679.61|11679.61|11679.61|11679.44|11679.44|0
1607934880000|2020-12-14 08:34:40|11679.32|11679.32|11679.32|11679.32|11679.32|11679.32|11679.32|11679.32|0
1607934900000|2020-12-14 08:35:00|11679.69|11679.69|11679.56|11679.56|11679.69|11679.69|11679.56|11679.56|0
1607934910000|2020-12-14 08:35:10|11678.74|11678.74|11678.74|11678.74|11678.74|11678.74|11678.74|11678.74|0
1607934920000|2020-12-14 08:35:20|11677.8|11677.8|11676.89|11676.89|11677.8|11677.8|11676.89|11676.89|0
1607934930000|2020-12-14 08:35:30|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|0
1607934950000|2020-12-14 08:35:50|11676.26|11676.26|11676.26|11676.26|11676.64|11676.64|11676.26|11676.26|0
1607934960000|2020-12-14 08:36:00|11676.14|11676.14|11673.8|11673.8|11676.14|11676.14|11673.8|11673.8|0
1607934970000|2020-12-14 08:36:10|11673.89|11673.89|11674.56|11674.56|11674.56|11674.56|11673.89|11673.89|0
1607934980000|2020-12-14 08:36:20|11674.42|11674.42|11674.22|11674.22|11674.49|11674.49|11674.02|11674.02|0
1607934990000|2020-12-14 08:36:30|11674.52|11674.52|11674.81|11674.81|11674.81|11674.81|11674.45|11674.45|0
1607935000000|2020-12-14 08:36:40|11675.72|11675.72|11677.64|11677.64|11677.64|11677.64|11675.72|11675.72|0
1607935010000|2020-12-14 08:36:50|11677.91|11677.91|11679.16|11679.16|11679.16|11679.16|11677.81|11677.81|0
1607935020000|2020-12-14 08:37:00|11678.97|11678.97|11680.05|11680.05|11680.05|11680.05|11678.63|11678.63|0
1607935030000|2020-12-14 08:37:10|11680.87|11680.87|11679.49|11679.49|11680.87|11680.87|11679.42|11679.42|0
1607935040000|2020-12-14 08:37:20|11679.29|11679.29|11679.12|11679.12|11679.29|11679.29|11678.85|11678.85|0
1607935050000|2020-12-14 08:37:30|11679.65|11679.65|11679.41|11679.41|11679.88|11679.88|11679.41|11679.41|0
1607935060000|2020-12-14 08:37:40|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|0
1607935070000|2020-12-14 08:37:50|11679.43|11679.43|11679.43|11679.43|11679.43|11679.43|11679.43|11679.43|0
1607935080000|2020-12-14 08:38:00|11679.19|11679.19|11679.78|11679.78|11679.92|11679.92|11679.19|11679.19|0
1607935090000|2020-12-14 08:38:10|11678.62|11678.62|11678.35|11678.35|11678.62|11678.62|11678.35|11678.35|0
1607935100000|2020-12-14 08:38:20|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|0
1607935110000|2020-12-14 08:38:30|11678.28|11678.28|11678.28|11678.28|11678.28|11678.28|11678.28|11678.28|0
1607935120000|2020-12-14 08:38:40|11679.93|11679.93|11681.23|11681.23|11681.23|11681.23|11679.93|11679.93|0
1607935130000|2020-12-14 08:38:50|11681.56|11681.56|11681.26|11681.26|11681.56|11681.56|11681.09|11681.09|0
1607935140000|2020-12-14 08:39:00|11681.62|11681.62|11682.33|11682.33|11682.33|11682.33|11681.62|11681.62|0
1607935150000|2020-12-14 08:39:10|11682.62|11682.62|11682.77|11682.77|11683|11683|11682.62|11682.62|0
1607935170000|2020-12-14 08:39:30|11683.04|11683.04|11682.5|11682.5|11683.24|11683.24|11682.5|11682.5|0
1607935190000|2020-12-14 08:39:50|11682.73|11682.73|11683.88|11683.88|11683.88|11683.88|11682.73|11682.73|0
1607935200000|2020-12-14 08:40:00|11685.53|11685.53|11685.97|11685.97|11685.97|11685.97|11685.53|11685.53|0
1607935210000|2020-12-14 08:40:10|11685.79|11685.79|11686.2|11686.2|11686.2|11686.2|11685.62|11685.62|0
1607935230000|2020-12-14 08:40:30|11686.54|11686.54|11686.71|11686.71|11686.71|11686.71|11686.54|11686.54|0
1607935270000|2020-12-14 08:41:10|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|0
1607935280000|2020-12-14 08:41:20|11687.72|11687.72|11688|11688|11688|11688|11687.72|11687.72|0
1607935290000|2020-12-14 08:41:30|11688.69|11688.69|11688.89|11688.89|11688.89|11688.89|11688.69|11688.69|0
1607935300000|2020-12-14 08:41:40|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|11688.69|0
1607935310000|2020-12-14 08:41:50|11688.48|11688.48|11688.48|11688.48|11688.48|11688.48|11688.48|11688.48|0
1607935320000|2020-12-14 08:42:00|11688.31|11688.31|11687.29|11687.29|11688.31|11688.31|11687.29|11687.29|0
1607935350000|2020-12-14 08:42:30|11687.42|11687.42|11688.64|11688.64|11688.64|11688.64|11687.42|11687.42|0
1607935370000|2020-12-14 08:42:50|11689.03|11689.03|11688.9|11688.9|11689.03|11689.03|11688.9|11688.9|0
1607935380000|2020-12-14 08:43:00|11689.09|11689.09|11687.99|11687.99|11689.09|11689.09|11685.8|11685.8|0
1607935390000|2020-12-14 08:43:10|11688.72|11688.72|11690.36|11690.36|11690.36|11690.36|11688.49|11688.49|0
1607935400000|2020-12-14 08:43:20|11690.23|11690.23|11689.97|11689.97|11690.23|11690.23|11689.43|11689.43|0
1607935410000|2020-12-14 08:43:30|11689.6|11689.6|11689.97|11689.97|11689.97|11689.97|11689.6|11689.6|0
1607935420000|2020-12-14 08:43:40|11690.37|11690.37|11690.24|11690.24|11690.37|11690.37|11690.24|11690.24|0
1607935430000|2020-12-14 08:43:50|11689.9|11689.9|11690.16|11690.16|11690.52|11690.52|11689.9|11689.9|0
1607935440000|2020-12-14 08:44:00|11689.76|11689.76|11689.23|11689.23|11690.47|11690.47|11689.23|11689.23|0
1607935450000|2020-12-14 08:44:10|11689.43|11689.43|11689.3|11689.3|11689.43|11689.43|11689.3|11689.3|0
1607935460000|2020-12-14 08:44:20|11689.39|11689.39|11690.05|11690.05|11690.05|11690.05|11689.39|11689.39|0
1607935470000|2020-12-14 08:44:30|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|11689.23|0
1607935480000|2020-12-14 08:44:40|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|0
1607935490000|2020-12-14 08:44:50|11691.88|11691.88|11695.57|11695.57|11695.57|11695.57|11691.88|11691.88|0
1607935500000|2020-12-14 08:45:00|11695.67|11695.67|11695.43|11695.43|11695.67|11695.67|11695.43|11695.43|0
1607935510000|2020-12-14 08:45:10|11695.32|11695.32|11695.17|11695.17|11695.32|11695.32|11695.17|11695.17|0
1607935520000|2020-12-14 08:45:20|11695.67|11695.67|11696.35|11696.35|11696.35|11696.35|11695.67|11695.67|0
1607935530000|2020-12-14 08:45:30|11696.47|11696.47|11696.35|11696.35|11696.47|11696.47|11696.35|11696.35|0
1607935540000|2020-12-14 08:45:40|11696.08|11696.08|11696.08|11696.08|11696.08|11696.08|11696.08|11696.08|0
1607935550000|2020-12-14 08:45:50|11696.32|11696.32|11696.08|11696.08|11696.32|11696.32|11696.08|11696.08|0
1607935560000|2020-12-14 08:46:00|11695.85|11695.85|11692.23|11692.23|11695.85|11695.85|11692.23|11692.23|0
1607935570000|2020-12-14 08:46:10|11691.99|11691.99|11690.88|11690.88|11691.99|11691.99|11690.88|11690.88|0
1607935580000|2020-12-14 08:46:20|11690.63|11690.63|11688.51|11688.51|11690.63|11690.63|11688.51|11688.51|0
1607935590000|2020-12-14 08:46:30|11688.75|11688.75|11688.68|11688.68|11688.75|11688.75|11688.68|11688.68|0
1607935610000|2020-12-14 08:46:50|11688.45|11688.45|11687.98|11687.98|11688.45|11688.45|11687.98|11687.98|0
1607935620000|2020-12-14 08:47:00|11687.06|11687.06|11685.52|11685.52|11687.06|11687.06|11685.52|11685.52|0
1607935630000|2020-12-14 08:47:10|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|0
1607935640000|2020-12-14 08:47:20|11684.84|11684.84|11679.07|11679.07|11684.84|11684.84|11679.07|11679.07|0
1607935650000|2020-12-14 08:47:30|11677.85|11677.85|11677.03|11677.03|11677.85|11677.85|11677.03|11677.03|0
1607935660000|2020-12-14 08:47:40|11676.91|11676.91|11682.02|11682.02|11682.02|11682.02|11676.57|11676.57|0
1607935670000|2020-12-14 08:47:50|11681.2|11681.2|11681.2|11681.2|11681.2|11681.2|11681.2|11681.2|0
1607935680000|2020-12-14 08:48:00|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|0
1607935700000|2020-12-14 08:48:20|11681.92|11681.92|11681.79|11681.79|11681.92|11681.92|11681.79|11681.79|0
1607935720000|2020-12-14 08:48:40|11681.72|11681.72|11681.58|11681.58|11681.72|11681.72|11681.58|11681.58|0
1607935730000|2020-12-14 08:48:50|11681.39|11681.39|11681.17|11681.17|11681.39|11681.39|11681.04|11681.04|0
1607935750000|2020-12-14 08:49:10|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|0
1607935760000|2020-12-14 08:49:20|11681.82|11681.82|11682.28|11682.28|11682.42|11682.42|11681.82|11681.82|0
1607935770000|2020-12-14 08:49:30|11682.64|11682.64|11684.97|11684.97|11684.97|11684.97|11682.64|11682.64|0
1607935780000|2020-12-14 08:49:40|11685.84|11685.84|11686.01|11686.01|11686.01|11686.01|11685.84|11685.84|0
1607935800000|2020-12-14 08:50:00|11685.81|11685.81|11685.34|11685.34|11685.81|11685.81|11685.34|11685.34|0
1607935810000|2020-12-14 08:50:10|11680.39|11680.39|11682.04|11682.04|11682.04|11682.04|11680.39|11680.39|0
1607935820000|2020-12-14 08:50:20|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|0
1607935830000|2020-12-14 08:50:30|11683.03|11683.03|11682.2|11682.2|11683.03|11683.03|11682.2|11682.2|0
1607935840000|2020-12-14 08:50:40|11682.79|11682.79|11682.3|11682.3|11682.79|11682.79|11682.3|11682.3|0
1607935850000|2020-12-14 08:50:50|11682.01|11682.01|11681.72|11681.72|11682.01|11682.01|11681.72|11681.72|0
1607935870000|2020-12-14 08:51:10|11681.02|11681.02|11680.69|11680.69|11681.02|11681.02|11680.69|11680.69|0
1607935890000|2020-12-14 08:51:30|11680.34|11680.34|11681.52|11681.52|11681.52|11681.52|11680.34|11680.34|0
1607935900000|2020-12-14 08:51:40|11681.18|11681.18|11681.02|11681.02|11681.18|11681.18|11680.78|11680.78|0
1607935920000|2020-12-14 08:52:00|11680.65|11680.65|11680.77|11680.77|11681.06|11681.06|11680.65|11680.65|0
1607935930000|2020-12-14 08:52:10|11680.98|11680.98|11680.45|11680.45|11681.18|11681.18|11680.45|11680.45|0
1607935950000|2020-12-14 08:52:30|11680.66|11680.66|11680.79|11680.79|11680.79|11680.79|11680.66|11680.66|0
1607935970000|2020-12-14 08:52:50|11680.86|11680.86|11678.7|11678.7|11680.86|11680.86|11678.7|11678.7|0
1607935980000|2020-12-14 08:53:00|11678.41|11678.41|11677.48|11677.48|11678.41|11678.41|11677.48|11677.48|0
1607935990000|2020-12-14 08:53:10|11677.57|11677.57|11678.12|11678.12|11678.26|11678.26|11676.62|11676.62|0
1607936000000|2020-12-14 08:53:20|11678|11678|11676.99|11676.99|11678|11678|11676.99|11676.99|0
1607936010000|2020-12-14 08:53:30|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|0
1607936020000|2020-12-14 08:53:40|11676.88|11676.88|11676.88|11676.88|11676.88|11676.88|11676.88|11676.88|0
1607936030000|2020-12-14 08:53:50|11676.44|11676.44|11675.2|11675.2|11676.44|11676.44|11675.2|11675.2|0
1607936040000|2020-12-14 08:54:00|11675.49|11675.49|11675.49|11675.49|11675.49|11675.49|11675.49|11675.49|0
1607936050000|2020-12-14 08:54:10|11674.31|11674.31|11675.27|11675.27|11675.27|11675.27|11673.49|11673.49|0
1607936070000|2020-12-14 08:54:30|11675.63|11675.63|11677.28|11677.28|11678.1|11678.1|11675.63|11675.63|0
1607936080000|2020-12-14 08:54:40|11675.63|11675.63|11677.28|11677.28|11677.28|11677.28|11675.63|11675.63|0
1607936110000|2020-12-14 08:55:10|11677.64|11677.64|11676.11|11676.11|11677.64|11677.64|11676.11|11676.11|0
1607936120000|2020-12-14 08:55:20|11677.76|11677.76|11677.9|11677.9|11677.9|11677.9|11677.76|11677.76|0
1607936130000|2020-12-14 08:55:30|11678.63|11678.63|11676.93|11676.93|11679.45|11679.45|11676.93|11676.93|0
1607936140000|2020-12-14 08:55:40|11677.75|11677.75|11680.22|11680.22|11680.22|11680.22|11677.75|11677.75|0
1607936150000|2020-12-14 08:55:50|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|0
1607936160000|2020-12-14 08:56:00|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|0
1607936170000|2020-12-14 08:56:10|11679.12|11679.12|11678.49|11678.49|11679.23|11679.23|11678.49|11678.49|0
1607936180000|2020-12-14 08:56:20|11678.67|11678.67|11678.67|11678.67|11678.67|11678.67|11678.67|11678.67|0
1607936190000|2020-12-14 08:56:30|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|0
1607936200000|2020-12-14 08:56:40|11678.44|11678.44|11678.44|11678.44|11678.44|11678.44|11678.44|11678.44|0
1607936210000|2020-12-14 08:56:50|11678.17|11678.17|11678.17|11678.17|11678.17|11678.17|11678.17|11678.17|0
1607936220000|2020-12-14 08:57:00|11678.04|11678.04|11678.04|11678.04|11678.04|11678.04|11678.04|11678.04|0
1607936230000|2020-12-14 08:57:10|11678.23|11678.23|11676.86|11676.86|11678.23|11678.23|11676.86|11676.86|0
1607936240000|2020-12-14 08:57:20|11676.52|11676.52|11673.09|11673.09|11676.52|11676.52|11673.09|11673.09|0
1607936260000|2020-12-14 08:57:40|11671.45|11671.45|11668.24|11668.24|11671.45|11671.45|11668.24|11668.24|0
1607936270000|2020-12-14 08:57:50|11668.12|11668.12|11668.35|11668.35|11668.35|11668.35|11668.12|11668.12|0
1607936280000|2020-12-14 08:58:00|11668.29|11668.29|11666.72|11666.72|11668.29|11668.29|11666.72|11666.72|0
1607936290000|2020-12-14 08:58:10|11666.85|11666.85|11666.85|11666.85|11666.85|11666.85|11666.85|11666.85|0
1607936300000|2020-12-14 08:58:20|11666.92|11666.92|11666.33|11666.33|11666.92|11666.92|11666.33|11666.33|0
1607936310000|2020-12-14 08:58:30|11665.89|11665.89|11665.89|11665.89|11665.89|11665.89|11665.89|11665.89|0
1607936320000|2020-12-14 08:58:40|11666.25|11666.25|11666.12|11666.12|11666.25|11666.25|11665.76|11665.76|0
1607936330000|2020-12-14 08:58:50|11665.86|11665.86|11665.57|11665.57|11665.86|11665.86|11664.4|11664.4|0
1607936340000|2020-12-14 08:59:00|11665.06|11665.06|11665.28|11665.28|11665.42|11665.42|11664.89|11664.89|0
1607936350000|2020-12-14 08:59:10|11665.17|11665.17|11665.57|11665.57|11665.57|11665.57|11665.17|11665.17|0
1607936360000|2020-12-14 08:59:20|11665.61|11665.61|11666.55|11666.55|11666.55|11666.55|11665.61|11665.61|0
1607936370000|2020-12-14 08:59:30|11666.99|11666.99|11669.07|11669.07|11669.07|11669.07|11666.99|11666.99|0
1607936380000|2020-12-14 08:59:40|11669.14|11669.14|11669.3|11669.3|11669.43|11669.43|11669.14|11669.14|0
1607936390000|2020-12-14 08:59:50|11669.92|11669.92|11670.46|11670.46|11670.46|11670.46|11669.92|11669.92|0
1607936400000|2020-12-14 09:00:00|11671.03|11671.03|11674.59|11674.59|11674.59|11674.59|11671.03|11671.03|0
1607936410000|2020-12-14 09:00:10|11674.96|11674.96|11675.44|11675.44|11675.81|11675.81|11674.59|11674.59|0
1607936420000|2020-12-14 09:00:20|11675.54|11675.54|11675.68|11675.68|11675.68|11675.68|11675.54|11675.54|0
1607936430000|2020-12-14 09:00:30|11676.28|11676.28|11679.25|11679.25|11679.42|11679.42|11676.28|11676.28|0
1607936440000|2020-12-14 09:00:40|11679.08|11679.08|11678.17|11678.17|11679.08|11679.08|11678.07|11678.07|0
1607936450000|2020-12-14 09:00:50|11678.53|11678.53|11678.65|11678.65|11679.02|11679.02|11678.53|11678.53|0
1607936460000|2020-12-14 09:01:00|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|0
1607936490000|2020-12-14 09:01:30|11678.92|11678.92|11678.92|11678.92|11678.92|11678.92|11678.92|11678.92|0
1607936510000|2020-12-14 09:01:50|11679.01|11679.01|11678.03|11678.03|11679.01|11679.01|11678.03|11678.03|0
1607936520000|2020-12-14 09:02:00|11677.79|11677.79|11676.9|11676.9|11677.79|11677.79|11676.9|11676.9|0
1607936530000|2020-12-14 09:02:10|11676.61|11676.61|11675.37|11675.37|11676.61|11676.61|11675.37|11675.37|0
1607936540000|2020-12-14 09:02:20|11674.86|11674.86|11674.11|11674.11|11674.86|11674.86|11674.11|11674.11|0
1607936550000|2020-12-14 09:02:30|11673.88|11673.88|11673.17|11673.17|11673.88|11673.88|11673.17|11673.17|0
1607936560000|2020-12-14 09:02:40|11673.08|11673.08|11673.08|11673.08|11673.08|11673.08|11673.08|11673.08|0
1607936570000|2020-12-14 09:02:50|11673.48|11673.48|11671.84|11671.84|11673.48|11673.48|11671.84|11671.84|0
1607936580000|2020-12-14 09:03:00|11671.7|11671.7|11671.23|11671.23|11671.7|11671.7|11671.23|11671.23|0
1607936600000|2020-12-14 09:03:20|11671.56|11671.56|11671.56|11671.56|11671.56|11671.56|11671.56|11671.56|0
1607936620000|2020-12-14 09:03:40|11671.48|11671.48|11671.22|11671.22|11671.48|11671.48|11671.22|11671.22|0
1607936630000|2020-12-14 09:03:50|11671.29|11671.29|11670.72|11670.72|11671.29|11671.29|11670.55|11670.55|0
1607936640000|2020-12-14 09:04:00|11670.33|11670.33|11668.72|11668.72|11670.33|11670.33|11668.72|11668.72|0
1607936650000|2020-12-14 09:04:10|11668.65|11668.65|11669.01|11669.01|11669.01|11669.01|11668.65|11668.65|0
1607936660000|2020-12-14 09:04:20|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|0
1607936670000|2020-12-14 09:04:30|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|0
1607936680000|2020-12-14 09:04:40|11669.61|11669.61|11669.82|11669.82|11669.82|11669.82|11669.61|11669.61|0
1607936690000|2020-12-14 09:04:50|11669.92|11669.92|11670.15|11670.15|11670.15|11670.15|11669.92|11669.92|0
1607936700000|2020-12-14 09:05:00|11668.28|11668.28|11668.05|11668.05|11668.28|11668.28|11667.81|11667.81|0
1607936740000|2020-12-14 09:05:40|11667.76|11667.76|11667.18|11667.18|11667.76|11667.76|11667.18|11667.18|0
1607936760000|2020-12-14 09:06:00|11666.36|11666.36|11667.45|11667.45|11668.01|11668.01|11666.36|11666.36|0
1607936770000|2020-12-14 09:06:10|11668.28|11668.28|11667.99|11667.99|11668.28|11668.28|11667.99|11667.99|0
1607936780000|2020-12-14 09:06:20|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|0
1607936790000|2020-12-14 09:06:30|11667.39|11667.39|11667.17|11667.17|11667.53|11667.53|11667.17|11667.17|0
1607936800000|2020-12-14 09:06:40|11667.53|11667.53|11667.24|11667.24|11667.53|11667.53|11666.94|11666.94|0
1607936830000|2020-12-14 09:07:10|11670.53|11670.53|11668.89|11668.89|11670.53|11670.53|11668.89|11668.89|0
1607936850000|2020-12-14 09:07:30|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|0
1607936860000|2020-12-14 09:07:40|11668.89|11668.89|11668.55|11668.55|11668.89|11668.89|11668.55|11668.55|0
1607936870000|2020-12-14 09:07:50|11668.68|11668.68|11668.61|11668.61|11668.68|11668.68|11668.61|11668.61|0
1607936880000|2020-12-14 09:08:00|11668.88|11668.88|11668.73|11668.73|11668.88|11668.88|11668.61|11668.61|0
1607936890000|2020-12-14 09:08:10|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|0
1607936920000|2020-12-14 09:08:40|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|0
1607936940000|2020-12-14 09:09:00|11668.72|11668.72|11668.14|11668.14|11668.72|11668.72|11668.14|11668.14|0
1607936950000|2020-12-14 09:09:10|11667.78|11667.78|11667.78|11667.78|11667.78|11667.78|11667.78|11667.78|0
1607936960000|2020-12-14 09:09:20|11667.51|11667.51|11667.22|11667.22|11667.51|11667.51|11667.22|11667.22|0
1607936970000|2020-12-14 09:09:30|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|0
1607936980000|2020-12-14 09:09:40|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|0
1607936990000|2020-12-14 09:09:50|11667.87|11667.87|11668.13|11668.13|11668.13|11668.13|11667.87|11667.87|0
1607937000000|2020-12-14 09:10:00|11668.01|11668.01|11668.01|11668.01|11668.01|11668.01|11668.01|11668.01|0
1607937010000|2020-12-14 09:10:10|11668.2|11668.2|11668.2|11668.2|11668.2|11668.2|11668.2|11668.2|0
1607937020000|2020-12-14 09:10:20|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|0
1607937040000|2020-12-14 09:10:40|11664.29|11664.29|11664.53|11664.53|11664.53|11664.53|11662.88|11662.88|0
1607937050000|2020-12-14 09:10:50|11665.35|11665.35|11664.76|11664.76|11665.35|11665.35|11664.76|11664.76|0
1607937070000|2020-12-14 09:11:10|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|0
1607937090000|2020-12-14 09:11:30|11664.8|11664.8|11665.02|11665.02|11665.09|11665.09|11664.8|11664.8|0
1607937120000|2020-12-14 09:12:00|11664.85|11664.85|11666.16|11666.16|11666.16|11666.16|11664.68|11664.68|0
1607937130000|2020-12-14 09:12:10|11666.45|11666.45|11666.45|11666.45|11666.45|11666.45|11666.45|11666.45|0
1607937140000|2020-12-14 09:12:20|11666.09|11666.09|11664.11|11664.11|11666.09|11666.09|11664.11|11664.11|0
1607937150000|2020-12-14 09:12:30|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|0
1607937160000|2020-12-14 09:12:40|11665.52|11665.52|11665.52|11665.52|11665.52|11665.52|11665.52|11665.52|0
1607937170000|2020-12-14 09:12:50|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|11664.65|0
1607937190000|2020-12-14 09:13:10|11664.03|11664.03|11663.1|11663.1|11664.03|11664.03|11663.1|11663.1|0
1607937200000|2020-12-14 09:13:20|11662.99|11662.99|11661.45|11661.45|11663.1|11663.1|11661.45|11661.45|0
1607937210000|2020-12-14 09:13:30|11661.58|11661.58|11661.25|11661.25|11661.58|11661.58|11661.25|11661.25|0
1607937220000|2020-12-14 09:13:40|11660.89|11660.89|11661.26|11661.26|11661.26|11661.26|11660.65|11660.65|0
1607937230000|2020-12-14 09:13:50|11661.46|11661.46|11661.46|11661.46|11661.46|11661.46|11661.46|11661.46|0
1607937250000|2020-12-14 09:14:10|11661.35|11661.35|11659.99|11659.99|11661.35|11661.35|11659.87|11659.87|0
1607937260000|2020-12-14 09:14:20|11659.37|11659.37|11659.37|11659.37|11659.37|11659.37|11659.37|11659.37|0
1607937270000|2020-12-14 09:14:30|11659.1|11659.1|11658.7|11658.7|11659.1|11659.1|11658.7|11658.7|0
1607937290000|2020-12-14 09:14:50|11658.77|11658.77|11656.79|11656.79|11658.77|11658.77|11656.79|11656.79|0
1607937300000|2020-12-14 09:15:00|11658.03|11658.03|11657.43|11657.43|11658.03|11658.03|11657.43|11657.43|0
1607937310000|2020-12-14 09:15:10|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|11657.6|0
1607937320000|2020-12-14 09:15:20|11657.42|11657.42|11656.88|11656.88|11657.42|11657.42|11656.88|11656.88|0
1607937330000|2020-12-14 09:15:30|11656.05|11656.05|11656.05|11656.05|11656.05|11656.05|11656.05|11656.05|0
1607937340000|2020-12-14 09:15:40|11655.76|11655.76|11655.69|11655.69|11655.76|11655.76|11655.59|11655.59|0
1607937360000|2020-12-14 09:16:00|11655.8|11655.8|11656.27|11656.27|11656.27|11656.27|11655.8|11655.8|0
1607937370000|2020-12-14 09:16:10|11655.57|11655.57|11655.57|11655.57|11655.57|11655.57|11655.57|11655.57|0
1607937380000|2020-12-14 09:16:20|11655.69|11655.69|11654.45|11654.45|11655.69|11655.69|11654.04|11654.04|0
1607937400000|2020-12-14 09:16:40|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|0
1607937410000|2020-12-14 09:16:50|11654.29|11654.29|11654.29|11654.29|11654.29|11654.29|11654.29|11654.29|0
1607937420000|2020-12-14 09:17:00|11654.49|11654.49|11652.61|11652.61|11654.49|11654.49|11651.79|11651.79|0
1607937430000|2020-12-14 09:17:10|11652.44|11652.44|11652.32|11652.32|11652.44|11652.44|11652.32|11652.32|0
1607937440000|2020-12-14 09:17:20|11652.6|11652.6|11651|11651|11652.6|11652.6|11651|11651|0
1607937450000|2020-12-14 09:17:30|11650.88|11650.88|11650.37|11650.37|11651|11651|11650.37|11650.37|0
1607937460000|2020-12-14 09:17:40|11650.18|11650.18|11649.66|11649.66|11650.18|11650.18|11649.66|11649.66|0
1607937470000|2020-12-14 09:17:50|11650|11650|11650.34|11650.34|11650.34|11650.34|11650|11650|0
1607937480000|2020-12-14 09:18:00|11650.88|11650.88|11651.63|11651.63|11651.63|11651.63|11650.88|11650.88|0
1607937490000|2020-12-14 09:18:10|11652.45|11652.45|11652.45|11652.45|11652.45|11652.45|11652.45|11652.45|0
1607937510000|2020-12-14 09:18:30|11653.08|11653.08|11653.25|11653.25|11653.25|11653.25|11653.08|11653.08|0
1607937540000|2020-12-14 09:19:00|11653.48|11653.48|11653.48|11653.48|11653.48|11653.48|11653.48|11653.48|0
1607937550000|2020-12-14 09:19:10|11653.13|11653.13|11653.95|11653.95|11653.95|11653.95|11653.13|11653.13|0
1607937560000|2020-12-14 09:19:20|11654.77|11654.77|11654.77|11654.77|11654.77|11654.77|11654.77|11654.77|0
1607937570000|2020-12-14 09:19:30|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|11654.4|0
1607937580000|2020-12-14 09:19:40|11654.3|11654.3|11654|11654|11654.3|11654.3|11653.91|11653.91|0
1607937600000|2020-12-14 09:20:00|11653.74|11653.74|11653.5|11653.5|11653.74|11653.74|11653.5|11653.5|0
1607937640000|2020-12-14 09:20:40|11653.38|11653.38|11652.31|11652.31|11653.38|11653.38|11652.31|11652.31|0
1607937650000|2020-12-14 09:20:50|11652.55|11652.55|11651.7|11651.7|11653.24|11653.24|11651.7|11651.7|0
1607937670000|2020-12-14 09:21:10|11652.42|11652.42|11652.3|11652.3|11652.42|11652.42|11652.3|11652.3|0
1607937680000|2020-12-14 09:21:20|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|0
1607937690000|2020-12-14 09:21:30|11651.76|11651.76|11651.95|11651.95|11651.95|11651.95|11651.76|11651.76|0
1607937720000|2020-12-14 09:22:00|11651.66|11651.66|11650.69|11650.69|11651.7|11651.7|11650.69|11650.69|0
1607937730000|2020-12-14 09:22:10|11650.57|11650.57|11650.57|11650.57|11650.57|11650.57|11650.57|11650.57|0
1607937740000|2020-12-14 09:22:20|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|11650.65|0
1607937750000|2020-12-14 09:22:30|11650.44|11650.44|11650.28|11650.28|11650.65|11650.65|11650.28|11650.28|0
1607937760000|2020-12-14 09:22:40|11649.92|11649.92|11648.92|11648.92|11649.92|11649.92|11648.92|11648.92|0
1607937770000|2020-12-14 09:22:50|11648.72|11648.72|11648.45|11648.45|11648.78|11648.78|11648.45|11648.45|0
1607937780000|2020-12-14 09:23:00|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|0
1607937800000|2020-12-14 09:23:20|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|11648.91|0
1607937820000|2020-12-14 09:23:40|11649.73|11649.73|11651.38|11651.38|11651.38|11651.38|11649.73|11649.73|0
1607937830000|2020-12-14 09:23:50|11650.91|11650.91|11650.91|11650.91|11650.91|11650.91|11650.91|11650.91|0
1607937840000|2020-12-14 09:24:00|11650.44|11650.44|11649.35|11649.35|11650.56|11650.56|11649.35|11649.35|0
1607937850000|2020-12-14 09:24:10|11649.2|11649.2|11649.2|11649.2|11649.2|11649.2|11649.2|11649.2|0
1607937860000|2020-12-14 09:24:20|11648.98|11648.98|11648.75|11648.75|11648.98|11648.98|11648.75|11648.75|0
1607937880000|2020-12-14 09:24:40|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|0
1607937890000|2020-12-14 09:24:50|11649.65|11649.65|11649.28|11649.28|11650.11|11650.11|11649.28|11649.28|0
1607937920000|2020-12-14 09:25:20|11649.55|11649.55|11648.72|11648.72|11649.55|11649.55|11648.72|11648.72|0
1607937930000|2020-12-14 09:25:30|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|0
1607937960000|2020-12-14 09:26:00|11648.98|11648.98|11649.57|11649.57|11649.57|11649.57|11648.89|11648.89|0
1607937980000|2020-12-14 09:26:20|11649.37|11649.37|11650.6|11650.6|11650.6|11650.6|11649.37|11649.37|0
1607938000000|2020-12-14 09:26:40|11649.98|11649.98|11650.12|11650.12|11650.12|11650.12|11649.98|11649.98|0
1607938010000|2020-12-14 09:26:50|11650.8|11650.8|11650.87|11650.87|11650.87|11650.87|11650.8|11650.8|0
1607938020000|2020-12-14 09:27:00|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|0
1607938030000|2020-12-14 09:27:10|11649.84|11649.84|11650.11|11650.11|11650.11|11650.11|11649.84|11649.84|0
1607938040000|2020-12-14 09:27:20|11650.4|11650.4|11650.11|11650.11|11650.4|11650.4|11650.11|11650.11|0
1607938050000|2020-12-14 09:27:30|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|0
1607938060000|2020-12-14 09:27:40|11649.58|11649.58|11650.94|11650.94|11650.94|11650.94|11649.29|11649.29|0
1607938070000|2020-12-14 09:27:50|11651.51|11651.51|11651.85|11651.85|11651.85|11651.85|11651.51|11651.51|0
1607938080000|2020-12-14 09:28:00|11652|11652|11652.83|11652.83|11652.83|11652.83|11652|11652|0
1607938100000|2020-12-14 09:28:20|11652.59|11652.59|11652.59|11652.59|11652.59|11652.59|11652.59|11652.59|0
1607938120000|2020-12-14 09:28:40|11652.36|11652.36|11652.26|11652.26|11652.36|11652.36|11652.12|11652.12|0
1607938130000|2020-12-14 09:28:50|11651.97|11651.97|11651.27|11651.27|11651.97|11651.97|11651.27|11651.27|0
1607938150000|2020-12-14 09:29:10|11651.12|11651.12|11651.27|11651.27|11651.27|11651.27|11651.12|11651.12|0
1607938160000|2020-12-14 09:29:20|11651.61|11651.61|11656.55|11656.55|11656.55|11656.55|11651.61|11651.61|0
1607938170000|2020-12-14 09:29:30|11656.32|11656.32|11657.14|11657.14|11657.14|11657.14|11656.32|11656.32|0
1607938180000|2020-12-14 09:29:40|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|0
1607938200000|2020-12-14 09:30:00|11655.03|11655.03|11654.64|11654.64|11655.86|11655.86|11654.64|11654.64|0
1607938210000|2020-12-14 09:30:10|11654.52|11654.52|11653.94|11653.94|11654.52|11654.52|11653.94|11653.94|0
1607938220000|2020-12-14 09:30:20|11653.77|11653.77|11653.19|11653.19|11653.77|11653.77|11653.19|11653.19|0
1607938230000|2020-12-14 09:30:30|11653.02|11653.02|11651.45|11651.45|11653.02|11653.02|11651.45|11651.45|0
1607938240000|2020-12-14 09:30:40|11651.26|11651.26|11650.57|11650.57|11651.33|11651.33|11650.57|11650.57|0
1607938250000|2020-12-14 09:30:50|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|0
1607938260000|2020-12-14 09:31:00|11649.64|11649.64|11645.49|11645.49|11649.64|11649.64|11644.43|11644.43|0
1607938270000|2020-12-14 09:31:10|11646.17|11646.17|11646.51|11646.51|11646.68|11646.68|11646.17|11646.17|0
1607938280000|2020-12-14 09:31:20|11645.93|11645.93|11646.27|11646.27|11646.27|11646.27|11645.93|11645.93|0
1607938290000|2020-12-14 09:31:30|11645.7|11645.7|11644.58|11644.58|11645.7|11645.7|11644.58|11644.58|0
1607938300000|2020-12-14 09:31:40|11644.24|11644.24|11644.01|11644.01|11644.24|11644.24|11644.01|11644.01|0
1607938310000|2020-12-14 09:31:50|11643.39|11643.39|11643.3|11643.3|11643.39|11643.39|11643.3|11643.3|0
1607938320000|2020-12-14 09:32:00|11642.7|11642.7|11642.16|11642.16|11642.7|11642.7|11642.02|11642.02|0
1607938330000|2020-12-14 09:32:10|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|0
1607938340000|2020-12-14 09:32:20|11642.22|11642.22|11641.53|11641.53|11642.22|11642.22|11641.39|11641.39|0
1607938360000|2020-12-14 09:32:40|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|0
1607938370000|2020-12-14 09:32:50|11640.97|11640.97|11640.77|11640.77|11640.97|11640.97|11640.77|11640.77|0
1607938380000|2020-12-14 09:33:00|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|0
1607938390000|2020-12-14 09:33:10|11640.53|11640.53|11640.43|11640.43|11640.63|11640.63|11640.43|11640.43|0
1607938410000|2020-12-14 09:33:30|11640.36|11640.36|11639.7|11639.7|11640.43|11640.43|11639.7|11639.7|0
1607938430000|2020-12-14 09:33:50|11640.53|11640.53|11639.82|11639.82|11640.53|11640.53|11639.82|11639.82|0
1607938440000|2020-12-14 09:34:00|11640.64|11640.64|11641.61|11641.61|11641.61|11641.61|11640.64|11640.64|0
1607938450000|2020-12-14 09:34:10|11641.85|11641.85|11640.3|11640.3|11641.94|11641.94|11640.3|11640.3|0
1607938460000|2020-12-14 09:34:20|11640.11|11640.11|11643.4|11643.4|11643.4|11643.4|11640.11|11640.11|0
1607938470000|2020-12-14 09:34:30|11642.93|11642.93|11643.56|11643.56|11643.78|11643.78|11642.93|11642.93|0
1607938480000|2020-12-14 09:34:40|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|11642.73|0
1607938500000|2020-12-14 09:35:00|11642.65|11642.65|11642.65|11642.65|11642.65|11642.65|11642.65|11642.65|0
1607938510000|2020-12-14 09:35:10|11642.56|11642.56|11642.52|11642.52|11642.72|11642.72|11641|11641|0
1607938530000|2020-12-14 09:35:30|11642.6|11642.6|11642.69|11642.69|11642.69|11642.69|11642.6|11642.6|0
1607938540000|2020-12-14 09:35:40|11643.03|11643.03|11643.32|11643.32|11643.46|11643.46|11643.03|11643.03|0
1607938550000|2020-12-14 09:35:50|11643.43|11643.43|11643.73|11643.73|11643.85|11643.85|11643.43|11643.43|0
1607938560000|2020-12-14 09:36:00|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|0
1607938580000|2020-12-14 09:36:20|11644.18|11644.18|11644.81|11644.81|11644.81|11644.81|11644.18|11644.18|0
1607938600000|2020-12-14 09:36:40|11645.38|11645.38|11648.08|11648.08|11648.08|11648.08|11645.38|11645.38|0
1607938620000|2020-12-14 09:37:00|11648.21|11648.21|11648.34|11648.34|11648.34|11648.34|11648.21|11648.21|0
1607938630000|2020-12-14 09:37:10|11647.52|11647.52|11652.66|11652.66|11652.66|11652.66|11647.25|11647.25|0
1607938640000|2020-12-14 09:37:20|11654.53|11654.53|11655.29|11655.29|11655.29|11655.29|11654.53|11654.53|0
1607938650000|2020-12-14 09:37:30|11655.26|11655.26|11657.39|11657.39|11657.9|11657.9|11655.26|11655.26|0
1607938660000|2020-12-14 09:37:40|11657.22|11657.22|11657.31|11657.31|11657.31|11657.31|11657.22|11657.22|0
1607938670000|2020-12-14 09:37:50|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|0
1607938680000|2020-12-14 09:38:00|11657.07|11657.07|11657.08|11657.08|11657.31|11657.31|11655.66|11655.66|0
1607938690000|2020-12-14 09:38:10|11656.45|11656.45|11656.28|11656.28|11656.45|11656.45|11656.22|11656.22|0
1607938700000|2020-12-14 09:38:20|11656.15|11656.15|11655.81|11655.81|11656.15|11656.15|11655.81|11655.81|0
1607938710000|2020-12-14 09:38:30|11655.44|11655.44|11655.15|11655.15|11655.44|11655.44|11655.15|11655.15|0
1607938730000|2020-12-14 09:38:50|11655.09|11655.09|11655.46|11655.46|11655.46|11655.46|11653.44|11653.44|0
1607938740000|2020-12-14 09:39:00|11655.82|11655.82|11654.51|11654.51|11656.01|11656.01|11654.51|11654.51|0
1607938750000|2020-12-14 09:39:10|11654.78|11654.78|11654.61|11654.61|11654.78|11654.78|11654.61|11654.61|0
1607938760000|2020-12-14 09:39:20|11654.73|11654.73|11655.55|11655.55|11655.55|11655.55|11654.73|11654.73|0
1607938770000|2020-12-14 09:39:30|11655.48|11655.48|11655.35|11655.35|11655.48|11655.48|11655.35|11655.35|0
1607938780000|2020-12-14 09:39:40|11655.55|11655.55|11656.79|11656.79|11656.79|11656.79|11655.55|11655.55|0
1607938790000|2020-12-14 09:39:50|11656.45|11656.45|11655.77|11655.77|11656.45|11656.45|11655.77|11655.77|0
1607938800000|2020-12-14 09:40:00|11655.65|11655.65|11655.34|11655.34|11655.65|11655.65|11655.34|11655.34|0
1607938810000|2020-12-14 09:40:10|11655.53|11655.53|11655.72|11655.72|11655.72|11655.72|11655.53|11655.53|0
1607938820000|2020-12-14 09:40:20|11655.38|11655.38|11659.53|11659.53|11659.53|11659.53|11655.04|11655.04|0
1607938830000|2020-12-14 09:40:30|11659.25|11659.25|11659.25|11659.25|11659.25|11659.25|11658.86|11658.86|0
1607938860000|2020-12-14 09:41:00|11659.08|11659.08|11658.74|11658.74|11659.08|11659.08|11658.74|11658.74|0
1607938880000|2020-12-14 09:41:20|11658.45|11658.45|11660.14|11660.14|11660.14|11660.14|11658.3|11658.3|0
1607938890000|2020-12-14 09:41:30|11659.56|11659.56|11660.14|11660.14|11660.14|11660.14|11659.56|11659.56|0
1607938900000|2020-12-14 09:41:40|11664.25|11664.25|11663.72|11663.72|11665.9|11665.9|11663.72|11663.72|0
1607938910000|2020-12-14 09:41:50|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|0
1607938920000|2020-12-14 09:42:00|11666.28|11666.28|11666.83|11666.83|11667.1|11667.1|11666.28|11666.28|0
1607938930000|2020-12-14 09:42:10|11666|11666|11666|11666|11666|11666|11666|11666|0
1607938940000|2020-12-14 09:42:20|11666.51|11666.51|11668.39|11668.39|11668.39|11668.39|11666.51|11666.51|0
1607938950000|2020-12-14 09:42:30|11668.51|11668.51|11671.55|11671.55|11671.81|11671.81|11668.51|11668.51|0
1607938960000|2020-12-14 09:42:40|11671.62|11671.62|11672.55|11672.55|11672.55|11672.55|11671.62|11671.62|0
1607938970000|2020-12-14 09:42:50|11672.85|11672.85|11672.51|11672.51|11672.85|11672.85|11672.51|11672.51|0
1607938990000|2020-12-14 09:43:10|11672.8|11672.8|11673.2|11673.2|11673.74|11673.74|11672.8|11672.8|0
1607939000000|2020-12-14 09:43:20|11672.91|11672.91|11673.8|11673.8|11673.8|11673.8|11672.91|11672.91|0
1607939010000|2020-12-14 09:43:30|11673.87|11673.87|11673.94|11673.94|11673.94|11673.94|11673.87|11673.87|0
1607939020000|2020-12-14 09:43:40|11674.03|11674.03|11673.92|11673.92|11674.2|11674.2|11673.92|11673.92|0
1607939030000|2020-12-14 09:43:50|11673.21|11673.21|11671.57|11671.57|11673.21|11673.21|11671.57|11671.57|0
1607939040000|2020-12-14 09:44:00|11670.74|11670.74|11669.49|11669.49|11671.14|11671.14|11669.49|11669.49|0
1607939050000|2020-12-14 09:44:10|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|0
1607939060000|2020-12-14 09:44:20|11669.49|11669.49|11671.53|11671.53|11671.53|11671.53|11669.49|11669.49|0
1607939080000|2020-12-14 09:44:40|11671.6|11671.6|11672.81|11672.81|11672.81|11672.81|11671.6|11671.6|0
1607939090000|2020-12-14 09:44:50|11673.08|11673.08|11672.99|11672.99|11673.08|11673.08|11672.52|11672.52|0
1607939100000|2020-12-14 09:45:00|11672.28|11672.28|11671.82|11671.82|11672.4|11672.4|11671.82|11671.82|0
1607939110000|2020-12-14 09:45:10|11671.59|11671.59|11670.05|11670.05|11671.59|11671.59|11669.68|11669.68|0
1607939120000|2020-12-14 09:45:20|11670.42|11670.42|11670.42|11670.42|11670.42|11670.42|11670.42|11670.42|0
1607939140000|2020-12-14 09:45:40|11670.25|11670.25|11669.9|11669.9|11670.25|11670.25|11669.67|11669.67|0
1607939150000|2020-12-14 09:45:50|11672.37|11672.37|11672.56|11672.56|11672.6|11672.6|11672.22|11672.22|0
1607939160000|2020-12-14 09:46:00|11672.85|11672.85|11673.14|11673.14|11673.14|11673.14|11672.85|11672.85|0
1607939170000|2020-12-14 09:46:10|11673.72|11673.72|11674.01|11674.01|11674.01|11674.01|11673.72|11673.72|0
1607939180000|2020-12-14 09:46:20|11674.39|11674.39|11673.99|11673.99|11674.77|11674.77|11673.99|11673.99|0
1607939190000|2020-12-14 09:46:30|11674.22|11674.22|11674.22|11674.22|11674.22|11674.22|11674.22|11674.22|0
1607939200000|2020-12-14 09:46:40|11673.99|11673.99|11672.74|11672.74|11673.99|11673.99|11672.74|11672.74|0
1607939210000|2020-12-14 09:46:50|11672.6|11672.6|11672.51|11672.51|11672.6|11672.6|11672.51|11672.51|0
1607939230000|2020-12-14 09:47:10|11672.58|11672.58|11672.43|11672.43|11672.58|11672.58|11672.43|11672.43|0
1607939240000|2020-12-14 09:47:20|11672.31|11672.31|11672.03|11672.03|11672.31|11672.31|11672.03|11672.03|0
1607939250000|2020-12-14 09:47:30|11671.66|11671.66|11668.26|11668.26|11671.71|11671.71|11668.26|11668.26|0
1607939260000|2020-12-14 09:47:40|11667.97|11667.97|11667.67|11667.67|11667.97|11667.97|11667.67|11667.67|0
1607939270000|2020-12-14 09:47:50|11668.62|11668.62|11668.62|11668.62|11668.62|11668.62|11668.62|11668.62|0
1607939280000|2020-12-14 09:48:00|11668.5|11668.5|11668.43|11668.43|11669.26|11669.26|11668.43|11668.43|0
1607939290000|2020-12-14 09:48:10|11667.99|11667.99|11667.9|11667.9|11667.99|11667.99|11667.9|11667.9|0
1607939300000|2020-12-14 09:48:20|11668.05|11668.05|11667.7|11667.7|11668.05|11668.05|11667.7|11667.7|0
1607939310000|2020-12-14 09:48:30|11667.63|11667.63|11667.63|11667.63|11667.63|11667.63|11667.63|11667.63|0
1607939330000|2020-12-14 09:48:50|11667.7|11667.7|11667.7|11667.7|11667.7|11667.7|11667.7|11667.7|0
1607939340000|2020-12-14 09:49:00|11667.08|11667.08|11667.08|11667.08|11667.08|11667.08|11667.08|11667.08|0
1607939350000|2020-12-14 09:49:10|11666.79|11666.79|11666.5|11666.5|11666.79|11666.79|11666.5|11666.5|0
1607939380000|2020-12-14 09:49:40|11666.35|11666.35|11666.18|11666.18|11666.35|11666.35|11666.18|11666.18|0
1607939390000|2020-12-14 09:49:50|11666.11|11666.11|11666.93|11666.93|11666.93|11666.93|11666.11|11666.11|0
1607939400000|2020-12-14 09:50:00|11667.76|11667.76|11666.4|11666.4|11667.76|11667.76|11666.11|11666.11|0
1607939410000|2020-12-14 09:50:10|11666.11|11666.11|11663.29|11663.29|11666.11|11666.11|11663.29|11663.29|0
1607939420000|2020-12-14 09:50:20|11663.06|11663.06|11661.88|11661.88|11663.06|11663.06|11661.88|11661.88|0
1607939450000|2020-12-14 09:50:50|11661.51|11661.51|11660.94|11660.94|11661.51|11661.51|11660.94|11660.94|0
1607939460000|2020-12-14 09:51:00|11660.11|11660.11|11659.75|11659.75|11660.11|11660.11|11659.75|11659.75|0
1607939480000|2020-12-14 09:51:20|11659.13|11659.13|11659.67|11659.67|11659.82|11659.82|11659.13|11659.13|0
1607939500000|2020-12-14 09:51:40|11659.94|11659.94|11659.26|11659.26|11659.94|11659.94|11659.26|11659.26|0
1607939510000|2020-12-14 09:51:50|11658.97|11658.97|11659.82|11659.82|11659.82|11659.82|11658.97|11658.97|0
1607939520000|2020-12-14 09:52:00|11660.4|11660.4|11660.3|11660.3|11660.4|11660.4|11660.3|11660.3|0
1607939530000|2020-12-14 09:52:10|11660.59|11660.59|11660.59|11660.59|11660.88|11660.88|11660.59|11660.59|0
1607939540000|2020-12-14 09:52:20|11661.1|11661.1|11660.5|11660.5|11661.1|11661.1|11660.4|11660.4|0
1607939550000|2020-12-14 09:52:30|11660.4|11660.4|11660.47|11660.47|11660.47|11660.47|11660.4|11660.4|0
1607939560000|2020-12-14 09:52:40|11660.66|11660.66|11660.66|11660.66|11660.66|11660.66|11660.66|11660.66|0
1607939580000|2020-12-14 09:53:00|11660.44|11660.44|11660.79|11660.79|11660.79|11660.79|11660.23|11660.23|0
1607939590000|2020-12-14 09:53:10|11660.72|11660.72|11658.99|11658.99|11660.72|11660.72|11658.99|11658.99|0
1607939600000|2020-12-14 09:53:20|11658.7|11658.7|11659.18|11659.18|11659.18|11659.18|11658.7|11658.7|0
1607939620000|2020-12-14 09:53:40|11659.37|11659.37|11659.47|11659.47|11659.47|11659.47|11659.37|11659.37|0
1607939630000|2020-12-14 09:53:50|11659.37|11659.37|11659.12|11659.12|11659.37|11659.37|11658.97|11658.97|0
1607939640000|2020-12-14 09:54:00|11659.27|11659.27|11659.12|11659.12|11659.27|11659.27|11659.12|11659.12|0
1607939650000|2020-12-14 09:54:10|11659.18|11659.18|11659.18|11659.18|11659.18|11659.18|11659.18|11659.18|0
1607939680000|2020-12-14 09:54:40|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|0
1607939690000|2020-12-14 09:54:50|11659.02|11659.02|11661.49|11661.49|11661.49|11661.49|11659.02|11659.02|0
1607939700000|2020-12-14 09:55:00|11661.72|11661.72|11661.32|11661.32|11662.19|11662.19|11661.32|11661.32|0
1607939710000|2020-12-14 09:55:10|11661.15|11661.15|11661.15|11661.15|11661.15|11661.15|11661.15|11661.15|0
1607939730000|2020-12-14 09:55:30|11662|11662|11662.47|11662.47|11662.47|11662.47|11662|11662|0
1607939740000|2020-12-14 09:55:40|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|0
1607939750000|2020-12-14 09:55:50|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|0
1607939760000|2020-12-14 09:56:00|11662.69|11662.69|11663.39|11663.39|11663.39|11663.39|11662.69|11662.69|0
1607939770000|2020-12-14 09:56:10|11663.68|11663.68|11663.97|11663.97|11663.97|11663.97|11663.68|11663.68|0
1607939790000|2020-12-14 09:56:30|11664.25|11664.25|11664.25|11664.25|11664.25|11664.25|11664.25|11664.25|0
1607939820000|2020-12-14 09:57:00|11664.44|11664.44|11664.44|11664.44|11664.44|11664.44|11664.44|11664.44|0
1607939830000|2020-12-14 09:57:10|11664.25|11664.25|11664.85|11664.85|11664.85|11664.85|11664.25|11664.25|0
1607939840000|2020-12-14 09:57:20|11664.51|11664.51|11664.69|11664.69|11664.69|11664.69|11664.51|11664.51|0
1607939850000|2020-12-14 09:57:30|11664.98|11664.98|11664.98|11664.98|11664.98|11664.98|11664.98|11664.98|0
1607939860000|2020-12-14 09:57:40|11664.92|11664.92|11664.89|11664.89|11664.92|11664.92|11664.42|11664.42|0
1607939880000|2020-12-14 09:58:00|11665.02|11665.02|11665.48|11665.48|11665.48|11665.48|11664.89|11664.89|0
1607939890000|2020-12-14 09:58:10|11665.24|11665.24|11665.86|11665.86|11665.86|11665.86|11665.24|11665.24|0
1607939900000|2020-12-14 09:58:20|11665.73|11665.73|11666.21|11666.21|11666.21|11666.21|11665.73|11665.73|0
1607939920000|2020-12-14 09:58:40|11666.33|11666.33|11666.33|11666.33|11666.33|11666.33|11666.33|11666.33|0
1607939930000|2020-12-14 09:58:50|11666.44|11666.44|11668.33|11668.33|11668.33|11668.33|11666.44|11666.44|0
1607939940000|2020-12-14 09:59:00|11667.51|11667.51|11667.6|11667.6|11667.6|11667.6|11667.39|11667.39|0
1607939960000|2020-12-14 09:59:20|11667.42|11667.42|11667.42|11667.42|11667.42|11667.42|11667.42|11667.42|0
1607939970000|2020-12-14 09:59:30|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|0
1607939980000|2020-12-14 09:59:40|11666.89|11666.89|11666.77|11666.77|11666.89|11666.89|11666.77|11666.77|0
1607940000000|2020-12-14 10:00:00|11666.5|11666.5|11666.02|11666.02|11666.5|11666.5|11666.02|11666.02|0
1607940010000|2020-12-14 10:00:10|11665.9|11665.9|11665.08|11665.08|11665.9|11665.9|11665.08|11665.08|0
1607940020000|2020-12-14 10:00:20|11665.23|11665.23|11664.11|11664.11|11665.23|11665.23|11664.11|11664.11|0
1607940030000|2020-12-14 10:00:30|11664.55|11664.55|11664.79|11664.79|11664.79|11664.79|11664.55|11664.55|0
1607940040000|2020-12-14 10:00:40|11664.53|11664.53|11664.33|11664.33|11664.53|11664.53|11664.33|11664.33|0
1607940050000|2020-12-14 10:00:50|11663.71|11663.71|11663.71|11663.71|11663.71|11663.71|11663.71|11663.71|0
1607940060000|2020-12-14 10:01:00|11663.83|11663.83|11663.73|11663.73|11663.83|11663.83|11662.91|11662.91|0
1607940070000|2020-12-14 10:01:10|11663.11|11663.11|11662.82|11662.82|11663.11|11663.11|11662.82|11662.82|0
1607940090000|2020-12-14 10:01:30|11662.7|11662.7|11662.77|11662.77|11662.9|11662.9|11662.7|11662.7|0
1607940100000|2020-12-14 10:01:40|11663.39|11663.39|11663.39|11663.39|11663.39|11663.39|11663.39|11663.39|0
1607940110000|2020-12-14 10:01:50|11663.02|11663.02|11662.98|11662.98|11663.02|11663.02|11662.64|11662.64|0
1607940120000|2020-12-14 10:02:00|11663.8|11663.8|11665.35|11665.35|11665.45|11665.45|11663.8|11663.8|0
1607940130000|2020-12-14 10:02:10|11665.26|11665.26|11665.28|11665.28|11665.28|11665.28|11664.9|11664.9|0
1607940140000|2020-12-14 10:02:20|11665.68|11665.68|11665.82|11665.82|11665.82|11665.82|11665.68|11665.68|0
1607940150000|2020-12-14 10:02:30|11666.4|11666.4|11666.69|11666.69|11666.69|11666.69|11666.4|11666.4|0
1607940160000|2020-12-14 10:02:40|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|0
1607940190000|2020-12-14 10:03:10|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|11666.69|0
1607940210000|2020-12-14 10:03:30|11666.46|11666.46|11666.31|11666.31|11666.46|11666.46|11665.83|11665.83|0
1607940220000|2020-12-14 10:03:40|11666.54|11666.54|11666.18|11666.18|11666.54|11666.54|11666.18|11666.18|0
1607940230000|2020-12-14 10:03:50|11666.32|11666.32|11666.7|11666.7|11666.7|11666.7|11666.32|11666.32|0
1607940240000|2020-12-14 10:04:00|11666.79|11666.79|11667.78|11667.78|11667.78|11667.78|11666.79|11666.79|0
1607940250000|2020-12-14 10:04:10|11667.9|11667.9|11668.04|11668.04|11668.04|11668.04|11667.9|11667.9|0
1607940260000|2020-12-14 10:04:20|11668.19|11668.19|11668.19|11668.19|11668.19|11668.19|11668.19|11668.19|0
1607940270000|2020-12-14 10:04:30|11667.95|11667.95|11667.95|11667.95|11667.95|11667.95|11667.95|11667.95|0
1607940280000|2020-12-14 10:04:40|11668.03|11668.03|11667.92|11667.92|11668.03|11668.03|11667.92|11667.92|0
1607940290000|2020-12-14 10:04:50|11667.98|11667.98|11666.97|11666.97|11667.98|11667.98|11666.97|11666.97|0
1607940300000|2020-12-14 10:05:00|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|11666.83|0
1607940310000|2020-12-14 10:05:10|11667.16|11667.16|11667.23|11667.23|11667.23|11667.23|11667.16|11667.16|0
1607940320000|2020-12-14 10:05:20|11667.64|11667.64|11668.02|11668.02|11668.02|11668.02|11667.5|11667.5|0
1607940330000|2020-12-14 10:05:30|11668.12|11668.12|11668.78|11668.78|11669.84|11669.84|11668.12|11668.12|0
1607940340000|2020-12-14 10:05:40|11668.32|11668.32|11669.33|11669.33|11669.74|11669.74|11668.32|11668.32|0
1607940350000|2020-12-14 10:05:50|11669.2|11669.2|11669.89|11669.89|11669.89|11669.89|11669.07|11669.07|0
1607940360000|2020-12-14 10:06:00|11669.55|11669.55|11669.42|11669.42|11669.66|11669.66|11669.42|11669.42|0
1607940370000|2020-12-14 10:06:10|11669.35|11669.35|11669.48|11669.48|11669.56|11669.56|11669.35|11669.35|0
1607940380000|2020-12-14 10:06:20|11669.68|11669.68|11670.19|11670.19|11670.19|11670.19|11669.61|11669.61|0
1607940390000|2020-12-14 10:06:30|11670.38|11670.38|11670.29|11670.29|11670.38|11670.38|11670.29|11670.29|0
1607940410000|2020-12-14 10:06:50|11670.58|11670.58|11671.43|11671.43|11671.43|11671.43|11670.58|11670.58|0
1607940420000|2020-12-14 10:07:00|11671.5|11671.5|11670.53|11670.53|11671.89|11671.89|11670.53|11670.53|0
1607940430000|2020-12-14 10:07:10|11670.36|11670.36|11670.83|11670.83|11670.83|11670.83|11670.36|11670.36|0
1607940440000|2020-12-14 10:07:20|11671.02|11671.02|11671.18|11671.18|11671.25|11671.25|11671.02|11671.02|0
1607940450000|2020-12-14 10:07:30|11670.36|11670.36|11671.66|11671.66|11671.66|11671.66|11670.36|11670.36|0
1607940460000|2020-12-14 10:07:40|11671.95|11671.95|11671.56|11671.56|11671.95|11671.95|11671.56|11671.56|0
1607940470000|2020-12-14 10:07:50|11669.91|11669.91|11670.15|11670.15|11670.15|11670.15|11669.91|11669.91|0
1607940480000|2020-12-14 10:08:00|11670.25|11670.25|11669.77|11669.77|11670.34|11670.34|11669.77|11669.77|0
1607940490000|2020-12-14 10:08:10|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|0
1607940500000|2020-12-14 10:08:20|11670.21|11670.21|11670.28|11670.28|11670.28|11670.28|11670.21|11670.21|0
1607940510000|2020-12-14 10:08:30|11670.21|11670.21|11670.21|11670.21|11670.21|11670.21|11670.21|11670.21|0
1607940520000|2020-12-14 10:08:40|11670.5|11670.5|11674.56|11674.56|11674.56|11674.56|11670.5|11670.5|0
1607940530000|2020-12-14 10:08:50|11674.17|11674.17|11674.36|11674.36|11674.65|11674.65|11673.88|11673.88|0
1607940540000|2020-12-14 10:09:00|11674.46|11674.46|11674.56|11674.56|11674.56|11674.56|11674.36|11674.36|0
1607940560000|2020-12-14 10:09:20|11674.68|11674.68|11675.68|11675.68|11675.68|11675.68|11674.68|11674.68|0
1607940570000|2020-12-14 10:09:30|11675.78|11675.78|11676.96|11676.96|11677.06|11677.06|11675.68|11675.68|0
1607940580000|2020-12-14 10:09:40|11677.03|11677.03|11677.16|11677.16|11677.23|11677.23|11677.03|11677.03|0
1607940600000|2020-12-14 10:10:00|11676.93|11676.93|11677.16|11677.16|11677.85|11677.85|11676.93|11676.93|0
1607940610000|2020-12-14 10:10:10|11676.87|11676.87|11676.64|11676.64|11676.87|11676.87|11676.64|11676.64|0
1607940620000|2020-12-14 10:10:20|11676.35|11676.35|11676.69|11676.69|11676.69|11676.69|11676.35|11676.35|0
1607940630000|2020-12-14 10:10:30|11675.67|11675.67|11675.2|11675.2|11675.67|11675.67|11675.2|11675.2|0
1607940640000|2020-12-14 10:10:40|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|0
1607940650000|2020-12-14 10:10:50|11674.4|11674.4|11674.55|11674.55|11674.55|11674.55|11674.4|11674.4|0
1607940660000|2020-12-14 10:11:00|11675.37|11675.37|11675.09|11675.09|11676.05|11676.05|11675.01|11675.01|0
1607940670000|2020-12-14 10:11:10|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|0
1607940680000|2020-12-14 10:11:20|11674.67|11674.67|11674.37|11674.37|11674.67|11674.67|11673.54|11673.54|0
1607940690000|2020-12-14 10:11:30|11674.22|11674.22|11674.55|11674.55|11674.55|11674.55|11674.22|11674.22|0
1607940700000|2020-12-14 10:11:40|11673.92|11673.92|11673.11|11673.11|11673.92|11673.92|11673.11|11673.11|0
1607940710000|2020-12-14 10:11:50|11673.73|11673.73|11673.6|11673.6|11673.73|11673.73|11673.6|11673.6|0
1607940720000|2020-12-14 10:12:00|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|11673.42|0
1607940730000|2020-12-14 10:12:10|11673.24|11673.24|11673.56|11673.56|11673.95|11673.95|11673.24|11673.24|0
1607940740000|2020-12-14 10:12:20|11672.74|11672.74|11671.91|11671.91|11672.74|11672.74|11671.91|11671.91|0
1607940750000|2020-12-14 10:12:30|11671.29|11671.29|11671.23|11671.23|11671.29|11671.29|11670.95|11670.95|0
1607940780000|2020-12-14 10:13:00|11670.87|11670.87|11670.64|11670.64|11670.97|11670.97|11670.64|11670.64|0
1607940790000|2020-12-14 10:13:10|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|11670.35|0
1607940800000|2020-12-14 10:13:20|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|0
1607940810000|2020-12-14 10:13:30|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|0
1607940820000|2020-12-14 10:13:40|11669.67|11669.67|11669.55|11669.55|11669.78|11669.78|11669.55|11669.55|0
1607940830000|2020-12-14 10:13:50|11669.65|11669.65|11669.65|11669.65|11669.65|11669.65|11669.65|11669.65|0
1607940840000|2020-12-14 10:14:00|11670.23|11670.23|11671.28|11671.28|11671.28|11671.28|11669.4|11669.4|0
1607940850000|2020-12-14 10:14:10|11671.38|11671.38|11671.58|11671.58|11671.58|11671.58|11671.38|11671.38|0
1607940870000|2020-12-14 10:14:30|11671.68|11671.68|11671.68|11671.68|11671.68|11671.68|11671.68|11671.68|0
1607940890000|2020-12-14 10:14:50|11672.15|11672.15|11671.92|11671.92|11672.15|11672.15|11671.92|11671.92|0
1607940900000|2020-12-14 10:15:00|11672.06|11672.06|11672.65|11672.65|11672.75|11672.75|11672.06|11672.06|0
1607940910000|2020-12-14 10:15:10|11672.56|11672.56|11674.11|11674.11|11674.11|11674.11|11672.56|11672.56|0
1607940920000|2020-12-14 10:15:20|11674.4|11674.4|11675.29|11675.29|11675.49|11675.49|11674.4|11674.4|0
1607940930000|2020-12-14 10:15:30|11675.58|11675.58|11676.26|11676.26|11676.26|11676.26|11675.58|11675.58|0
1607940940000|2020-12-14 10:15:40|11676.7|11676.7|11676.18|11676.18|11677.45|11677.45|11676.18|11676.18|0
1607940950000|2020-12-14 10:15:50|11676.08|11676.08|11675.46|11675.46|11676.08|11676.08|11675.46|11675.46|0
1607940960000|2020-12-14 10:16:00|11676.28|11676.28|11676.28|11676.28|11676.28|11676.28|11676.28|11676.28|0
1607940970000|2020-12-14 10:16:10|11676.16|11676.16|11676.04|11676.04|11676.16|11676.16|11675.93|11675.93|0
1607940980000|2020-12-14 10:16:20|11675.95|11675.95|11675.75|11675.75|11675.95|11675.95|11675.75|11675.75|0
1607940990000|2020-12-14 10:16:30|11675.51|11675.51|11675.17|11675.17|11675.51|11675.51|11675.17|11675.17|0
1607941000000|2020-12-14 10:16:40|11675.37|11675.37|11675.47|11675.47|11675.47|11675.47|11675.37|11675.37|0
1607941010000|2020-12-14 10:16:50|11675.4|11675.4|11675.4|11675.4|11675.4|11675.4|11675.4|11675.4|0
1607941020000|2020-12-14 10:17:00|11676.22|11676.22|11676.02|11676.02|11676.22|11676.22|11676.02|11676.02|0
1607941030000|2020-12-14 10:17:10|11676.14|11676.14|11676.67|11676.67|11676.67|11676.67|11676.14|11676.14|0
1607941040000|2020-12-14 10:17:20|11677.04|11677.04|11676.87|11676.87|11677.04|11677.04|11676.87|11676.87|0
1607941050000|2020-12-14 10:17:30|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|0
1607941060000|2020-12-14 10:17:40|11678.68|11678.68|11678.85|11678.85|11678.85|11678.85|11678.68|11678.68|0
1607941070000|2020-12-14 10:17:50|11678.95|11678.95|11678.98|11678.98|11679.36|11679.36|11678.66|11678.66|0
1607941090000|2020-12-14 10:18:10|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|11679.22|0
1607941100000|2020-12-14 10:18:20|11678.45|11678.45|11678.45|11678.45|11678.45|11678.45|11678.45|11678.45|0
1607941110000|2020-12-14 10:18:30|11676.81|11676.81|11677.83|11677.83|11677.83|11677.83|11676.81|11676.81|0
1607941120000|2020-12-14 10:18:40|11677.01|11677.01|11676.81|11676.81|11677.01|11677.01|11676.81|11676.81|0
1607941130000|2020-12-14 10:18:50|11677.01|11677.01|11677.01|11677.01|11677.01|11677.01|11677.01|11677.01|0
1607941140000|2020-12-14 10:19:00|11678.66|11678.66|11679.84|11679.84|11679.84|11679.84|11678.66|11678.66|0
1607941150000|2020-12-14 10:19:10|11679.93|11679.93|11680.99|11680.99|11680.99|11680.99|11679.93|11679.93|0
1607941160000|2020-12-14 10:19:20|11681.48|11681.48|11681.29|11681.29|11681.48|11681.48|11681.29|11681.29|0
1607941170000|2020-12-14 10:19:30|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|0
1607941180000|2020-12-14 10:19:40|11681.78|11681.78|11682.12|11682.12|11682.12|11682.12|11681.78|11681.78|0
1607941190000|2020-12-14 10:19:50|11682|11682|11682.34|11682.34|11682.34|11682.34|11682|11682|0
1607941200000|2020-12-14 10:20:00|11682|11682|11681.84|11681.84|11682|11682|11681.71|11681.71|0
1607941210000|2020-12-14 10:20:10|11681.02|11681.02|11680.7|11680.7|11681.12|11681.12|11680.36|11680.36|0
1607941220000|2020-12-14 10:20:20|11680.5|11680.5|11676.94|11676.94|11680.92|11680.92|11676.81|11676.81|0
1607941230000|2020-12-14 10:20:30|11676.82|11676.82|11677.64|11677.64|11677.64|11677.64|11676.82|11676.82|0
1607941240000|2020-12-14 10:20:40|11677.06|11677.06|11676.81|11676.81|11677.63|11677.63|11676.81|11676.81|0
1607941250000|2020-12-14 10:20:50|11676.12|11676.12|11675.93|11675.93|11676.12|11676.12|11675.93|11675.93|0
1607941260000|2020-12-14 10:21:00|11676.14|11676.14|11676.14|11676.14|11676.14|11676.14|11676.14|11676.14|0
1607941270000|2020-12-14 10:21:10|11675.91|11675.91|11674.79|11674.79|11675.91|11675.91|11674.79|11674.79|0
1607941280000|2020-12-14 10:21:20|11674.32|11674.32|11673.62|11673.62|11674.32|11674.32|11673.62|11673.62|0
1607941290000|2020-12-14 10:21:30|11673.33|11673.33|11672.08|11672.08|11673.33|11673.33|11672.08|11672.08|0
1607941300000|2020-12-14 10:21:40|11672.25|11672.25|11672.25|11672.25|11672.25|11672.25|11672.25|11672.25|0
1607941310000|2020-12-14 10:21:50|11671.88|11671.88|11672.25|11672.25|11672.25|11672.25|11671.88|11671.88|0
1607941320000|2020-12-14 10:22:00|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|0
1607941330000|2020-12-14 10:22:10|11672.16|11672.16|11670.12|11670.12|11672.4|11672.4|11669.93|11669.93|0
1607941340000|2020-12-14 10:22:20|11670.33|11670.33|11670.77|11670.77|11670.77|11670.77|11670.33|11670.33|0
1607941360000|2020-12-14 10:22:40|11671.13|11671.13|11671.13|11671.13|11671.13|11671.13|11671.13|11671.13|0
1607941370000|2020-12-14 10:22:50|11671.04|11671.04|11671.04|11671.04|11671.04|11671.04|11671.04|11671.04|0
1607941380000|2020-12-14 10:23:00|11670.94|11670.94|11671.4|11671.4|11671.4|11671.4|11670.94|11670.94|0
1607941390000|2020-12-14 10:23:10|11671.46|11671.46|11671.63|11671.63|11671.63|11671.63|11671.46|11671.46|0
1607941400000|2020-12-14 10:23:20|11671.77|11671.77|11671.93|11671.93|11672.1|11672.1|11671.77|11671.77|0
1607941410000|2020-12-14 10:23:30|11671.73|11671.73|11671.7|11671.7|11671.73|11671.73|11671.63|11671.63|0
1607941430000|2020-12-14 10:23:50|11671.8|11671.8|11671.8|11671.8|11671.8|11671.8|11671.8|11671.8|0
1607941440000|2020-12-14 10:24:00|11671.85|11671.85|11673.4|11673.4|11675.87|11675.87|11671.85|11671.85|0
1607941450000|2020-12-14 10:24:10|11673.52|11673.52|11675.04|11675.04|11675.04|11675.04|11673.52|11673.52|0
1607941460000|2020-12-14 10:24:20|11675.32|11675.32|11675.61|11675.61|11675.61|11675.61|11675.32|11675.32|0
1607941470000|2020-12-14 10:24:30|11675.89|11675.89|11675.38|11675.38|11675.89|11675.89|11675.21|11675.21|0
1607941480000|2020-12-14 10:24:40|11675.24|11675.24|11675.07|11675.07|11675.24|11675.24|11675.07|11675.07|0
1607941490000|2020-12-14 10:24:50|11674.9|11674.9|11674.9|11674.9|11674.9|11674.9|11674.9|11674.9|0
1607941500000|2020-12-14 10:25:00|11675.11|11675.11|11675.81|11675.81|11676.01|11676.01|11675.11|11675.11|0
1607941510000|2020-12-14 10:25:10|11675.66|11675.66|11675.19|11675.19|11675.66|11675.66|11675.19|11675.19|0
1607941520000|2020-12-14 10:25:20|11675.47|11675.47|11675.43|11675.43|11675.47|11675.47|11675.38|11675.38|0
1607941530000|2020-12-14 10:25:30|11675.7|11675.7|11675.89|11675.89|11676.18|11676.18|11675.7|11675.7|0
1607941540000|2020-12-14 10:25:40|11676.18|11676.18|11677.23|11677.23|11677.23|11677.23|11676.18|11676.18|0
1607941550000|2020-12-14 10:25:50|11677.09|11677.09|11674.93|11674.93|11678|11678|11674.93|11674.93|0
1607941560000|2020-12-14 10:26:00|11674.1|11674.1|11673.74|11673.74|11674.1|11674.1|11673.44|11673.44|0
1607941570000|2020-12-14 10:26:10|11673.67|11673.67|11680.05|11680.05|11680.05|11680.05|11673.67|11673.67|0
1607941580000|2020-12-14 10:26:20|11679.68|11679.68|11678.21|11678.21|11679.68|11679.68|11678.21|11678.21|0
1607941590000|2020-12-14 10:26:30|11677.92|11677.92|11678.86|11678.86|11678.86|11678.86|11677.92|11677.92|0
1607941600000|2020-12-14 10:26:40|11677.61|11677.61|11677.95|11677.95|11677.95|11677.95|11677.51|11677.51|0
1607941610000|2020-12-14 10:26:50|11679.4|11679.4|11682.53|11682.53|11682.73|11682.73|11679.4|11679.4|0
1607941620000|2020-12-14 10:27:00|11682.4|11682.4|11683.44|11683.44|11683.44|11683.44|11682.4|11682.4|0
1607941630000|2020-12-14 10:27:10|11683.95|11683.95|11684.87|11684.87|11684.87|11684.87|11683.95|11683.95|0
1607941640000|2020-12-14 10:27:20|11684.63|11684.63|11684.43|11684.43|11684.63|11684.63|11684.43|11684.43|0
1607941650000|2020-12-14 10:27:30|11684.63|11684.63|11684.82|11684.82|11684.92|11684.92|11684.63|11684.63|0
1607941660000|2020-12-14 10:27:40|11685.11|11685.11|11685.94|11685.94|11685.94|11685.94|11685.11|11685.11|0
1607941670000|2020-12-14 10:27:50|11686.17|11686.17|11686.32|11686.32|11686.32|11686.32|11685.98|11685.98|0
1607941680000|2020-12-14 10:28:00|11686.46|11686.46|11686.97|11686.97|11687.17|11687.17|11686.46|11686.46|0
1607941690000|2020-12-14 10:28:10|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|0
1607941700000|2020-12-14 10:28:20|11686.57|11686.57|11686.47|11686.47|11686.57|11686.57|11686.47|11686.47|0
1607941710000|2020-12-14 10:28:30|11686.38|11686.38|11686.51|11686.51|11686.51|11686.51|11686.38|11686.38|0
1607941720000|2020-12-14 10:28:40|11686.71|11686.71|11685.89|11685.89|11688.36|11688.36|11685.89|11685.89|0
1607941730000|2020-12-14 10:28:50|11684.24|11684.24|11685.72|11685.72|11685.91|11685.91|11684.16|11684.16|0
1607941740000|2020-12-14 10:29:00|11685.82|11685.82|11686.11|11686.11|11686.11|11686.11|11685.82|11685.82|0
1607941760000|2020-12-14 10:29:20|11686.04|11686.04|11686.17|11686.17|11686.17|11686.17|11686.04|11686.04|0
1607941770000|2020-12-14 10:29:30|11685.35|11685.35|11684.99|11684.99|11685.35|11685.35|11684.99|11684.99|0
1607941780000|2020-12-14 10:29:40|11683.34|11683.34|11682.88|11682.88|11683.34|11683.34|11682.88|11682.88|0
1607941790000|2020-12-14 10:29:50|11682.2|11682.2|11681.73|11681.73|11682.2|11682.2|11681.58|11681.58|0
1607941800000|2020-12-14 10:30:00|11681.37|11681.37|11681.88|11681.88|11681.88|11681.88|11681.05|11681.05|0
1607941810000|2020-12-14 10:30:10|11681.74|11681.74|11681.86|11681.86|11681.86|11681.86|11681.74|11681.74|0
1607941820000|2020-12-14 10:30:20|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|11681.5|0
1607941830000|2020-12-14 10:30:30|11681.72|11681.72|11682.18|11682.18|11682.48|11682.48|11681.72|11681.72|0
1607941840000|2020-12-14 10:30:40|11680.54|11680.54|11680.87|11680.87|11680.87|11680.87|11680.54|11680.54|0
1607941850000|2020-12-14 10:30:50|11681.21|11681.21|11678.58|11678.58|11681.91|11681.91|11677.75|11677.75|0
1607941860000|2020-12-14 10:31:00|11677.75|11677.75|11679.45|11679.45|11679.94|11679.94|11677.75|11677.75|0
1607941870000|2020-12-14 10:31:10|11679.21|11679.21|11677.49|11677.49|11679.21|11679.21|11677.49|11677.49|0
1607941880000|2020-12-14 10:31:20|11677.85|11677.85|11678.35|11678.35|11678.69|11678.69|11677.85|11677.85|0
1607941890000|2020-12-14 10:31:30|11680.82|11680.82|11683.09|11683.09|11683.09|11683.09|11680.82|11680.82|0
1607941900000|2020-12-14 10:31:40|11683.42|11683.42|11684.49|11684.49|11684.61|11684.61|11682.89|11682.89|0
1607941910000|2020-12-14 10:31:50|11684.61|11684.61|11684.5|11684.5|11684.61|11684.61|11684.5|11684.5|0
1607941920000|2020-12-14 10:32:00|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|11684.31|0
1607941930000|2020-12-14 10:32:10|11684.4|11684.4|11684.31|11684.31|11684.4|11684.4|11684.31|11684.31|0
1607941940000|2020-12-14 10:32:20|11684.6|11684.6|11685|11685|11685|11685|11684.6|11684.6|0
1607941950000|2020-12-14 10:32:30|11687.47|11687.47|11689.11|11689.11|11690.76|11690.76|11687.47|11687.47|0
1607941960000|2020-12-14 10:32:40|11689.3|11689.3|11689.3|11689.3|11689.3|11689.3|11689.3|11689.3|0
1607941970000|2020-12-14 10:32:50|11689.42|11689.42|11689.42|11689.42|11689.42|11689.42|11689.42|11689.42|0
1607941980000|2020-12-14 10:33:00|11689.71|11689.71|11690.3|11690.3|11690.3|11690.3|11689.71|11689.71|0
1607941990000|2020-12-14 10:33:10|11690.69|11690.69|11690.18|11690.18|11690.69|11690.69|11690.18|11690.18|0
1607942000000|2020-12-14 10:33:20|11690.38|11690.38|11688.91|11688.91|11690.38|11690.38|11688.91|11688.91|0
1607942010000|2020-12-14 10:33:30|11689.74|11689.74|11690.32|11690.32|11690.32|11690.32|11689.74|11689.74|0
1607942020000|2020-12-14 10:33:40|11690.26|11690.26|11689.45|11689.45|11690.26|11690.26|11689.45|11689.45|0
1607942030000|2020-12-14 10:33:50|11689.57|11689.57|11689.26|11689.26|11690.08|11690.08|11688.04|11688.04|0
1607942060000|2020-12-14 10:34:20|11688.63|11688.63|11687.26|11687.26|11688.63|11688.63|11685.14|11685.14|0
1607942070000|2020-12-14 10:34:30|11685.61|11685.61|11685.76|11685.76|11686.11|11686.11|11685.61|11685.61|0
1607942080000|2020-12-14 10:34:40|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|0
1607942090000|2020-12-14 10:34:50|11685.37|11685.37|11685.03|11685.03|11685.37|11685.37|11685.03|11685.03|0
1607942100000|2020-12-14 10:35:00|11685.12|11685.12|11685|11685|11685.12|11685.12|11684.8|11684.8|0
1607942110000|2020-12-14 10:35:10|11684.18|11684.18|11684.92|11684.92|11685|11685|11684.18|11684.18|0
1607942120000|2020-12-14 10:35:20|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|0
1607942130000|2020-12-14 10:35:30|11684.75|11684.75|11683.75|11683.75|11684.84|11684.84|11683.75|11683.75|0
1607942140000|2020-12-14 10:35:40|11683.92|11683.92|11683.63|11683.63|11683.92|11683.92|11683.63|11683.63|0
1607942150000|2020-12-14 10:35:50|11683.39|11683.39|11683.11|11683.11|11683.39|11683.39|11683.11|11683.11|0
1607942160000|2020-12-14 10:36:00|11683.3|11683.3|11683.08|11683.08|11683.3|11683.3|11683.08|11683.08|0
1607942170000|2020-12-14 10:36:10|11682.71|11682.71|11681.62|11681.62|11682.71|11682.71|11681.62|11681.62|0
1607942180000|2020-12-14 10:36:20|11680.8|11680.8|11677.57|11677.57|11680.8|11680.8|11677.57|11677.57|0
1607942200000|2020-12-14 10:36:40|11677.67|11677.67|11677.91|11677.91|11677.91|11677.91|11677.67|11677.67|0
1607942210000|2020-12-14 10:36:50|11678.17|11678.17|11678.34|11678.34|11678.34|11678.34|11678.17|11678.17|0
1607942220000|2020-12-14 10:37:00|11678.1|11678.1|11678.1|11678.1|11678.1|11678.1|11678.1|11678.1|0
1607942230000|2020-12-14 10:37:10|11678.92|11678.92|11680.57|11680.57|11680.57|11680.57|11678.92|11678.92|0
1607942240000|2020-12-14 10:37:20|11680.81|11680.81|11680.91|11680.91|11681.39|11681.39|11680.81|11680.81|0
1607942250000|2020-12-14 10:37:30|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|0
1607942270000|2020-12-14 10:37:50|11680.58|11680.58|11680.3|11680.3|11680.58|11680.58|11680.3|11680.3|0
1607942280000|2020-12-14 10:38:00|11680.67|11680.67|11680.59|11680.59|11680.67|11680.67|11680.59|11680.59|0
1607942290000|2020-12-14 10:38:10|11680.83|11680.83|11681|11681|11681.13|11681.13|11680.83|11680.83|0
1607942300000|2020-12-14 10:38:20|11681.36|11681.36|11682.84|11682.84|11682.84|11682.84|11681.36|11681.36|0
1607942310000|2020-12-14 10:38:30|11682.91|11682.91|11681.81|11681.81|11682.91|11682.91|11681.81|11681.81|0
1607942320000|2020-12-14 10:38:40|11681.24|11681.24|11681.34|11681.34|11681.34|11681.34|11681.24|11681.24|0
1607942330000|2020-12-14 10:38:50|11681.48|11681.48|11681.69|11681.69|11681.69|11681.69|11681.48|11681.48|0
1607942340000|2020-12-14 10:39:00|11681.76|11681.76|11681.76|11681.76|11681.76|11681.76|11681.76|11681.76|0
1607942350000|2020-12-14 10:39:10|11681.52|11681.52|11681.35|11681.35|11681.52|11681.52|11681.35|11681.35|0
1607942360000|2020-12-14 10:39:20|11681.42|11681.42|11685.03|11685.03|11685.03|11685.03|11681.42|11681.42|0
1607942370000|2020-12-14 10:39:30|11685.37|11685.37|11684.95|11684.95|11686.33|11686.33|11684.95|11684.95|0
1607942380000|2020-12-14 10:39:40|11684.61|11684.61|11684.61|11684.61|11684.63|11684.63|11684.27|11684.27|0
1607942390000|2020-12-14 10:39:50|11684.73|11684.73|11685.59|11685.59|11685.59|11685.59|11684.73|11684.73|0
1607942400000|2020-12-14 10:40:00|11685.7|11685.7|11685.57|11685.57|11686.42|11686.42|11684.72|11684.72|0
1607942410000|2020-12-14 10:40:10|11685.91|11685.91|11686.08|11686.08|11686.08|11686.08|11685.91|11685.91|0
1607942420000|2020-12-14 10:40:20|11686.02|11686.02|11687.23|11687.23|11687.23|11687.23|11686.02|11686.02|0
1607942430000|2020-12-14 10:40:30|11686.04|11686.04|11685.73|11685.73|11686.04|11686.04|11684.51|11684.51|0
1607942440000|2020-12-14 10:40:40|11684.9|11684.9|11685.24|11685.24|11685.24|11685.24|11684.39|11684.39|0
1607942450000|2020-12-14 10:40:50|11685.58|11685.58|11684.75|11684.75|11685.58|11685.58|11683.01|11683.01|0
1607942480000|2020-12-14 10:41:20|11686.11|11686.11|11686.62|11686.62|11686.93|11686.93|11686.11|11686.11|0
1607942490000|2020-12-14 10:41:30|11685.94|11685.94|11685.6|11685.6|11685.94|11685.94|11685.26|11685.26|0
1607942500000|2020-12-14 10:41:40|11685.53|11685.53|11686.28|11686.28|11686.28|11686.28|11685.53|11685.53|0
1607942510000|2020-12-14 10:41:50|11686.62|11686.62|11686.32|11686.32|11686.62|11686.62|11685.47|11685.47|0
1607942520000|2020-12-14 10:42:00|11686.38|11686.38|11685.53|11685.53|11686.72|11686.72|11685.53|11685.53|0
1607942530000|2020-12-14 10:42:10|11685.6|11685.6|11688.02|11688.02|11688.02|11688.02|11685.6|11685.6|0
1607942540000|2020-12-14 10:42:20|11688.38|11688.38|11689.91|11689.91|11689.91|11689.91|11688.38|11688.38|0
1607942550000|2020-12-14 10:42:30|11690|11690|11689.41|11689.41|11690.19|11690.19|11689.41|11689.41|0
1607942560000|2020-12-14 10:42:40|11689.92|11689.92|11689.66|11689.66|11690.34|11690.34|11689.66|11689.66|0
1607942570000|2020-12-14 10:42:50|11689.95|11689.95|11690.6|11690.6|11690.6|11690.6|11689.95|11689.95|0
1607942580000|2020-12-14 10:43:00|11691.28|11691.28|11691.45|11691.45|11691.45|11691.45|11690.6|11690.6|0
1607942590000|2020-12-14 10:43:10|11691.59|11691.59|11690.53|11690.53|11691.59|11691.59|11690.4|11690.4|0
1607942600000|2020-12-14 10:43:20|11690.77|11690.77|11689.94|11689.94|11690.77|11690.77|11689.94|11689.94|0
1607942620000|2020-12-14 10:43:40|11690.62|11690.62|11690.62|11690.62|11690.62|11690.62|11690.62|11690.62|0
1607942630000|2020-12-14 10:43:50|11690.96|11690.96|11690.77|11690.77|11690.96|11690.96|11690.77|11690.77|0
1607942640000|2020-12-14 10:44:00|11690.09|11690.09|11690.66|11690.66|11690.66|11690.66|11689.98|11689.98|0
1607942650000|2020-12-14 10:44:10|11689.98|11689.98|11690.49|11690.49|11690.49|11690.49|11689.98|11689.98|0
1607942660000|2020-12-14 10:44:20|11690.15|11690.15|11689.89|11689.89|11690.66|11690.66|11689.89|11689.89|0
1607942670000|2020-12-14 10:44:30|11690.57|11690.57|11690.57|11690.57|11690.57|11690.57|11689.89|11689.89|0
1607942680000|2020-12-14 10:44:40|11689.89|11689.89|11690.4|11690.4|11690.57|11690.57|11689.89|11689.89|0
1607942690000|2020-12-14 10:44:50|11690.69|11690.69|11690.78|11690.78|11690.78|11690.78|11690.59|11690.59|0
1607942700000|2020-12-14 10:45:00|11691.12|11691.12|11692.73|11692.73|11692.73|11692.73|11691.12|11691.12|0
1607942710000|2020-12-14 10:45:10|11692.85|11692.85|11692.85|11692.85|11692.85|11692.85|11692.85|11692.85|0
1607942720000|2020-12-14 10:45:20|11692.51|11692.51|11692.67|11692.67|11693.08|11693.08|11692.51|11692.51|0
1607942730000|2020-12-14 10:45:30|11692.5|11692.5|11692.33|11692.33|11692.5|11692.5|11692.33|11692.33|0
1607942740000|2020-12-14 10:45:40|11692.5|11692.5|11692.5|11692.5|11692.5|11692.5|11692.5|11692.5|0
1607942750000|2020-12-14 10:45:50|11692.57|11692.57|11693.04|11693.04|11693.27|11693.27|11692.57|11692.57|0
1607942760000|2020-12-14 10:46:00|11693.14|11693.14|11693.21|11693.21|11693.5|11693.5|11693.14|11693.14|0
1607942780000|2020-12-14 10:46:20|11693.83|11693.83|11694.45|11694.45|11694.45|11694.45|11693.83|11693.83|0
1607942790000|2020-12-14 10:46:30|11694.62|11694.62|11694.76|11694.76|11694.76|11694.76|11694.62|11694.62|0
1607942800000|2020-12-14 10:46:40|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|0
1607942810000|2020-12-14 10:46:50|11694.23|11694.23|11694.45|11694.45|11695.08|11695.08|11694.23|11694.23|0
1607942820000|2020-12-14 10:47:00|11694.62|11694.62|11694.69|11694.69|11694.69|11694.69|11694.62|11694.62|0
1607942830000|2020-12-14 10:47:10|11694.89|11694.89|11696.74|11696.74|11696.74|11696.74|11694.89|11694.89|0
1607942840000|2020-12-14 10:47:20|11696.5|11696.5|11696.27|11696.27|11696.5|11696.5|11696.27|11696.27|0
1607942850000|2020-12-14 10:47:30|11696.38|11696.38|11695.56|11695.56|11696.38|11696.38|11695.56|11695.56|0
1607942860000|2020-12-14 10:47:40|11695.29|11695.29|11695.53|11695.53|11696.25|11696.25|11695.29|11695.29|0
1607942870000|2020-12-14 10:47:50|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|11695.29|0
1607942880000|2020-12-14 10:48:00|11695.15|11695.15|11694.33|11694.33|11695.15|11695.15|11694.33|11694.33|0
1607942890000|2020-12-14 10:48:10|11693.63|11693.63|11690.99|11690.99|11693.63|11693.63|11690.99|11690.99|0
1607942900000|2020-12-14 10:48:20|11691.35|11691.35|11691.35|11691.35|11691.35|11691.35|11691.35|11691.35|0
1607942910000|2020-12-14 10:48:30|11691.17|11691.17|11691.53|11691.53|11691.53|11691.53|11691.17|11691.17|0
1607942950000|2020-12-14 10:49:10|11692.55|11692.55|11697.03|11697.03|11697.03|11697.03|11692.55|11692.55|0
1607942960000|2020-12-14 10:49:20|11697.4|11697.4|11697.4|11697.4|11697.4|11697.4|11697.4|11697.4|0
1607942980000|2020-12-14 10:49:40|11697.06|11697.06|11696.8|11696.8|11697.06|11697.06|11696.8|11696.8|0
1607942990000|2020-12-14 10:49:50|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|11696.93|0
1607943000000|2020-12-14 10:50:00|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|0
1607943010000|2020-12-14 10:50:10|11697.43|11697.43|11697.46|11697.46|11697.46|11697.46|11697.26|11697.26|0
1607943020000|2020-12-14 10:50:20|11697.7|11697.7|11698.23|11698.23|11698.23|11698.23|11697.51|11697.51|0
1607943030000|2020-12-14 10:50:30|11698.04|11698.04|11698.07|11698.07|11698.07|11698.07|11697.95|11697.95|0
1607943040000|2020-12-14 10:50:40|11699.71|11699.71|11699.9|11699.9|11699.9|11699.9|11699.37|11699.37|0
1607943050000|2020-12-14 10:50:50|11702.01|11702.01|11702.01|11702.01|11702.01|11702.01|11702.01|11702.01|0
1607943070000|2020-12-14 10:51:10|11702.39|11702.39|11702.58|11702.58|11702.58|11702.58|11702.39|11702.39|0
1607943080000|2020-12-14 10:51:20|11702.29|11702.29|11702.06|11702.06|11702.29|11702.29|11701.72|11701.72|0
1607943090000|2020-12-14 10:51:30|11702.19|11702.19|11703.13|11703.13|11703.49|11703.49|11702.19|11702.19|0
1607943100000|2020-12-14 10:51:40|11702.93|11702.93|11702.69|11702.69|11702.93|11702.93|11702.69|11702.69|0
1607943110000|2020-12-14 10:51:50|11702.63|11702.63|11702.83|11702.83|11702.83|11702.83|11702.63|11702.63|0
1607943120000|2020-12-14 10:52:00|11702.96|11702.96|11702.9|11702.9|11703.09|11703.09|11702.82|11702.82|0
1607943130000|2020-12-14 10:52:10|11703.16|11703.16|11703.2|11703.2|11703.54|11703.54|11703.16|11703.16|0
1607943140000|2020-12-14 10:52:20|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|0
1607943150000|2020-12-14 10:52:30|11702.89|11702.89|11703.09|11703.09|11703.28|11703.28|11702.51|11702.51|0
1607943160000|2020-12-14 10:52:40|11706.39|11706.39|11707.21|11707.21|11707.21|11707.21|11706.39|11706.39|0
1607943170000|2020-12-14 10:52:50|11707.57|11707.57|11707.21|11707.21|11707.57|11707.57|11707.21|11707.21|0
1607943180000|2020-12-14 10:53:00|11707.09|11707.09|11709.1|11709.1|11709.1|11709.1|11707.09|11707.09|0
1607943190000|2020-12-14 10:53:10|11708.93|11708.93|11708.76|11708.76|11708.93|11708.93|11708.76|11708.76|0
1607943200000|2020-12-14 10:53:20|11709|11709|11709.54|11709.54|11709.54|11709.54|11709|11709|0
1607943210000|2020-12-14 10:53:30|11711.19|11711.19|11711.33|11711.33|11711.33|11711.33|11711.19|11711.19|0
1607943220000|2020-12-14 10:53:40|11712.15|11712.15|11713.8|11713.8|11713.8|11713.8|11712.15|11712.15|0
1607943230000|2020-12-14 10:53:50|11712.97|11712.97|11714.85|11714.85|11714.85|11714.85|11712.97|11712.97|0
1607943240000|2020-12-14 10:54:00|11714.03|11714.03|11710.88|11710.88|11714.03|11714.03|11710.88|11710.88|0
1607943250000|2020-12-14 10:54:10|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|0
1607943260000|2020-12-14 10:54:20|11710.78|11710.78|11710.45|11710.45|11710.78|11710.78|11710.45|11710.45|0
1607943270000|2020-12-14 10:54:30|11709.82|11709.82|11709.68|11709.68|11709.82|11709.82|11709.68|11709.68|0
1607943280000|2020-12-14 10:54:40|11709.54|11709.54|11711.61|11711.61|11711.61|11711.61|11709.14|11709.14|0
1607943290000|2020-12-14 10:54:50|11711.8|11711.8|11711.7|11711.7|11711.8|11711.8|11711.7|11711.7|0
1607943300000|2020-12-14 10:55:00|11711.53|11711.53|11711.74|11711.74|11711.74|11711.74|11711.53|11711.53|0
1607943310000|2020-12-14 10:55:10|11712.98|11712.98|11713.12|11713.12|11713.12|11713.12|11712.98|11712.98|0
1607943320000|2020-12-14 10:55:20|11715.59|11715.59|11715.42|11715.42|11715.59|11715.59|11715.42|11715.42|0
1607943330000|2020-12-14 10:55:30|11715.12|11715.12|11714.89|11714.89|11715.12|11715.12|11714.89|11714.89|0
1607943340000|2020-12-14 10:55:40|11714.38|11714.38|11714.11|11714.11|11714.38|11714.38|11714.11|11714.11|0
1607943350000|2020-12-14 10:55:50|11715.76|11715.76|11715.76|11715.76|11715.76|11715.76|11715.76|11715.76|0
1607943360000|2020-12-14 10:56:00|11714.85|11714.85|11715.44|11715.44|11715.44|11715.44|11714.61|11714.61|0
1607943370000|2020-12-14 10:56:10|11714.71|11714.71|11714.94|11714.94|11715.16|11715.16|11714.6|11714.6|0
1607943390000|2020-12-14 10:56:30|11715.3|11715.3|11714.94|11714.94|11715.3|11715.3|11714.94|11714.94|0
1607943400000|2020-12-14 10:56:40|11714.11|11714.11|11715.63|11715.63|11715.63|11715.63|11713.97|11713.97|0
1607943410000|2020-12-14 10:56:50|11715.8|11715.8|11715.93|11715.93|11715.93|11715.93|11715.8|11715.8|0
1607943420000|2020-12-14 10:57:00|11716.08|11716.08|11716.7|11716.7|11716.7|11716.7|11716.08|11716.08|0
1607943430000|2020-12-14 10:57:10|11717.32|11717.32|11717.32|11717.32|11717.32|11717.32|11717.32|11717.32|0
1607943440000|2020-12-14 10:57:20|11717.66|11717.66|11718.27|11718.27|11718.27|11718.27|11717.66|11717.66|0
1607943450000|2020-12-14 10:57:30|11718.03|11718.03|11718.03|11718.03|11718.03|11718.03|11718.03|11718.03|0
1607943460000|2020-12-14 10:57:40|11718.17|11718.17|11720.18|11720.18|11720.18|11720.18|11718.17|11718.17|0
1607943470000|2020-12-14 10:57:50|11719.9|11719.9|11719.9|11719.9|11719.9|11719.9|11719.9|11719.9|0
1607943480000|2020-12-14 10:58:00|11719.54|11719.54|11719.32|11719.32|11719.54|11719.54|11719.17|11719.17|0
1607943490000|2020-12-14 10:58:10|11720.97|11720.97|11723.45|11723.45|11723.45|11723.45|11720.97|11720.97|0
1607943500000|2020-12-14 10:58:20|11725.1|11725.1|11725.1|11725.1|11725.1|11725.1|11724.82|11724.82|0
1607943510000|2020-12-14 10:58:30|11724.27|11724.27|11724.94|11724.94|11724.94|11724.94|11724.27|11724.27|0
1607943520000|2020-12-14 10:58:40|11725.77|11725.77|11726.13|11726.13|11726.13|11726.13|11725.77|11725.77|0
1607943540000|2020-12-14 10:59:00|11726.86|11726.86|11725.78|11725.78|11727.14|11727.14|11725.78|11725.78|0
1607943550000|2020-12-14 10:59:10|11725.44|11725.44|11727.91|11727.91|11727.91|11727.91|11725.44|11725.44|0
1607943560000|2020-12-14 10:59:20|11728.06|11728.06|11725.55|11725.55|11728.06|11728.06|11725.34|11725.34|0
1607943570000|2020-12-14 10:59:30|11726.37|11726.37|11726.37|11726.37|11726.37|11726.37|11726.37|11726.37|0
1607943580000|2020-12-14 10:59:40|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|11726.54|0
1607943590000|2020-12-14 10:59:50|11726.3|11726.3|11726.3|11726.3|11726.3|11726.3|11726.3|11726.3|0
1607943600000|2020-12-14 11:00:00|11725.47|11725.47|11725.28|11725.28|11725.47|11725.47|11725.28|11725.28|0
1607943620000|2020-12-14 11:00:20|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|0
1607943630000|2020-12-14 11:00:30|11725.36|11725.36|11725.36|11725.36|11725.36|11725.36|11725.36|11725.36|0
1607943640000|2020-12-14 11:00:40|11725.48|11725.48|11725.39|11725.39|11725.48|11725.48|11725.39|11725.39|0
1607943650000|2020-12-14 11:00:50|11725.32|11725.32|11724.34|11724.34|11725.32|11725.32|11724.26|11724.26|0
1607943660000|2020-12-14 11:01:00|11724.05|11724.05|11722.44|11722.44|11724.05|11724.05|11722.44|11722.44|0
1607943670000|2020-12-14 11:01:10|11722.38|11722.38|11721.59|11721.59|11722.38|11722.38|11721.59|11721.59|0
1607943680000|2020-12-14 11:01:20|11721.49|11721.49|11722.59|11722.59|11723.34|11723.34|11721.49|11721.49|0
1607943690000|2020-12-14 11:01:30|11722.42|11722.42|11722.77|11722.77|11724.06|11724.06|11722.42|11722.42|0
1607943700000|2020-12-14 11:01:40|11722.65|11722.65|11722.65|11722.65|11722.65|11722.65|11722.65|11722.65|0
1607943710000|2020-12-14 11:01:50|11722.28|11722.28|11719.78|11719.78|11722.28|11722.28|11719.78|11719.78|0
1607943720000|2020-12-14 11:02:00|11719.49|11719.49|11719.32|11719.32|11719.49|11719.49|11719.32|11719.32|0
1607943730000|2020-12-14 11:02:10|11719.08|11719.08|11719.08|11719.08|11719.08|11719.08|11719.08|11719.08|0
1607943740000|2020-12-14 11:02:20|11718.85|11718.85|11715.43|11715.43|11718.85|11718.85|11715.43|11715.43|0
1607943750000|2020-12-14 11:02:30|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|0
1607943760000|2020-12-14 11:02:40|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|0
1607943770000|2020-12-14 11:02:50|11716.22|11716.22|11716.36|11716.36|11716.36|11716.36|11716.22|11716.22|0
1607943780000|2020-12-14 11:03:00|11716.28|11716.28|11716.58|11716.58|11716.58|11716.58|11716.28|11716.28|0
1607943790000|2020-12-14 11:03:10|11717.16|11717.16|11718.66|11718.66|11718.66|11718.66|11717.16|11717.16|0
1607943800000|2020-12-14 11:03:20|11718.78|11718.78|11719.4|11719.4|11719.63|11719.63|11718.55|11718.55|0
1607943810000|2020-12-14 11:03:30|11719.69|11719.69|11722.87|11722.87|11722.87|11722.87|11719.69|11719.69|0
1607943820000|2020-12-14 11:03:40|11723.5|11723.5|11724.9|11724.9|11724.9|11724.9|11723.5|11723.5|0
1607943830000|2020-12-14 11:03:50|11725|11725|11725|11725|11725|11725|11725|11725|0
1607943840000|2020-12-14 11:04:00|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|0
1607943850000|2020-12-14 11:04:10|11725.14|11725.14|11725.91|11725.91|11728|11728|11725.14|11725.14|0
1607943860000|2020-12-14 11:04:20|11723.44|11723.44|11724.89|11724.89|11724.89|11724.89|11723.44|11723.44|0
1607943870000|2020-12-14 11:04:30|11725.06|11725.06|11725.06|11725.06|11725.15|11725.15|11724.86|11724.86|0
1607943880000|2020-12-14 11:04:40|11724.72|11724.72|11724.62|11724.62|11724.72|11724.72|11724.32|11724.32|0
1607943890000|2020-12-14 11:04:50|11724.85|11724.85|11724.94|11724.94|11724.94|11724.94|11724.85|11724.85|0
1607943910000|2020-12-14 11:05:10|11725.56|11725.56|11725.66|11725.66|11725.66|11725.66|11725.32|11725.32|0
1607943920000|2020-12-14 11:05:20|11725.37|11725.37|11725.32|11725.32|11725.37|11725.37|11725.2|11725.2|0
1607943930000|2020-12-14 11:05:30|11725.15|11725.15|11725.62|11725.62|11725.62|11725.62|11725.15|11725.15|0
1607943950000|2020-12-14 11:05:50|11725.28|11725.28|11727.75|11727.75|11728.09|11728.09|11725.28|11725.28|0
1607943960000|2020-12-14 11:06:00|11727.07|11727.07|11726.95|11726.95|11727.07|11727.07|11726.95|11726.95|0
1607943970000|2020-12-14 11:06:10|11726.87|11726.87|11725.54|11725.54|11727.19|11727.19|11725.54|11725.54|0
1607943980000|2020-12-14 11:06:20|11725.42|11725.42|11725.42|11725.42|11725.42|11725.42|11725.42|11725.42|0
1607943990000|2020-12-14 11:06:30|11725.55|11725.55|11726.3|11726.3|11726.3|11726.3|11725.55|11725.55|0
1607944000000|2020-12-14 11:06:40|11726.59|11726.59|11726.48|11726.48|11726.59|11726.59|11726.48|11726.48|0
1607944010000|2020-12-14 11:06:50|11726.13|11726.13|11724.2|11724.2|11726.13|11726.13|11724.2|11724.2|0
1607944020000|2020-12-14 11:07:00|11724.34|11724.34|11726.57|11726.57|11726.57|11726.57|11724.34|11724.34|0
1607944030000|2020-12-14 11:07:10|11726.45|11726.45|11726.64|11726.64|11726.64|11726.64|11726.45|11726.45|0
1607944050000|2020-12-14 11:07:30|11726.92|11726.92|11727.02|11727.02|11727.02|11727.02|11726.92|11726.92|0
1607944060000|2020-12-14 11:07:40|11727.21|11727.21|11727.32|11727.32|11727.32|11727.32|11727.21|11727.21|0
1607944070000|2020-12-14 11:07:50|11727.47|11727.47|11729.39|11729.39|11729.77|11729.77|11727.24|11727.24|0
1607944080000|2020-12-14 11:08:00|11730.01|11730.01|11730.66|11730.66|11730.66|11730.66|11730.01|11730.01|0
1607944090000|2020-12-14 11:08:10|11730.75|11730.75|11730.88|11730.88|11730.88|11730.88|11730.75|11730.75|0
1607944100000|2020-12-14 11:08:20|11731|11731|11731|11731|11731|11731|11731|11731|0
1607944110000|2020-12-14 11:08:30|11731.12|11731.12|11732.28|11732.28|11732.28|11732.28|11731.12|11731.12|0
1607944140000|2020-12-14 11:09:00|11731.66|11731.66|11728.37|11728.37|11731.66|11731.66|11728.37|11728.37|0
1607944160000|2020-12-14 11:09:20|11728.45|11728.45|11728.75|11728.75|11729.04|11729.04|11728.09|11728.09|0
1607944170000|2020-12-14 11:09:30|11728.41|11728.41|11728.79|11728.79|11729.16|11729.16|11727.44|11727.44|0
1607944180000|2020-12-14 11:09:40|11728.92|11728.92|11729.16|11729.16|11729.16|11729.16|11728.92|11728.92|0
1607944190000|2020-12-14 11:09:50|11729.02|11729.02|11729.32|11729.32|11729.59|11729.59|11728.57|11728.57|0
1607944200000|2020-12-14 11:10:00|11729.15|11729.15|11729.02|11729.02|11729.15|11729.15|11728.68|11728.68|0
1607944210000|2020-12-14 11:10:10|11729.21|11729.21|11729.4|11729.4|11729.4|11729.4|11729.21|11729.21|0
1607944220000|2020-12-14 11:10:20|11729.59|11729.59|11729.93|11729.93|11729.93|11729.93|11729.59|11729.59|0
1607944230000|2020-12-14 11:10:30|11730.05|11730.05|11730.05|11730.05|11730.05|11730.05|11730.05|11730.05|0
1607944240000|2020-12-14 11:10:40|11730.24|11730.24|11730.03|11730.03|11730.24|11730.24|11730.03|11730.03|0
1607944250000|2020-12-14 11:10:50|11730.86|11730.86|11730.86|11730.86|11730.86|11730.86|11730.86|11730.86|0
1607944260000|2020-12-14 11:11:00|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|0
1607944280000|2020-12-14 11:11:20|11730.81|11730.81|11730.81|11730.81|11730.81|11730.81|11730.81|11730.81|0
1607944290000|2020-12-14 11:11:30|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|11731.15|0
1607944300000|2020-12-14 11:11:40|11731.97|11731.97|11733.42|11733.42|11733.42|11733.42|11731.97|11731.97|0
1607944320000|2020-12-14 11:12:00|11733.6|11733.6|11734.2|11734.2|11734.2|11734.2|11733.6|11733.6|0
1607944330000|2020-12-14 11:12:10|11734.08|11734.08|11734.32|11734.32|11734.32|11734.32|11734.08|11734.08|0
1607944340000|2020-12-14 11:12:20|11734.5|11734.5|11735.15|11735.15|11735.15|11735.15|11734.5|11734.5|0
1607944350000|2020-12-14 11:12:30|11735.5|11735.5|11737.07|11737.07|11737.07|11737.07|11735.5|11735.5|0
1607944360000|2020-12-14 11:12:40|11737.33|11737.33|11738.75|11738.75|11738.75|11738.75|11737.33|11737.33|0
1607944370000|2020-12-14 11:12:50|11739.11|11739.11|11740.29|11740.29|11740.29|11740.29|11738.75|11738.75|0
1607944380000|2020-12-14 11:13:00|11740.62|11740.62|11744.69|11744.69|11744.69|11744.69|11740.62|11740.62|0
1607944390000|2020-12-14 11:13:10|11744.93|11744.93|11744.93|11744.93|11744.93|11744.93|11744.93|11744.93|0
1607944400000|2020-12-14 11:13:20|11746.02|11746.02|11746.68|11746.68|11746.68|11746.68|11746.02|11746.02|0
1607944410000|2020-12-14 11:13:30|11746.82|11746.82|11746.88|11746.88|11746.88|11746.88|11746.82|11746.82|0
1607944420000|2020-12-14 11:13:40|11746.95|11746.95|11747.03|11747.03|11747.12|11747.12|11746.95|11746.95|0
1607944430000|2020-12-14 11:13:50|11747.37|11747.37|11744.9|11744.9|11748.74|11748.74|11744.9|11744.9|0
1607944440000|2020-12-14 11:14:00|11745.18|11745.18|11744.53|11744.53|11745.36|11745.36|11744.53|11744.53|0
1607944450000|2020-12-14 11:14:10|11744.8|11744.8|11744.16|11744.16|11745.62|11745.62|11743.97|11743.97|0
1607944460000|2020-12-14 11:14:20|11744.26|11744.26|11744.64|11744.64|11744.64|11744.64|11744.26|11744.26|0
1607944470000|2020-12-14 11:14:30|11744.74|11744.74|11745.38|11745.38|11745.38|11745.38|11744.44|11744.44|0
1607944480000|2020-12-14 11:14:40|11743.56|11743.56|11744.18|11744.18|11744.18|11744.18|11743.46|11743.46|0
1607944490000|2020-12-14 11:14:50|11744.95|11744.95|11745.13|11745.13|11745.44|11745.44|11744.31|11744.31|0
1607944500000|2020-12-14 11:15:00|11745.86|11745.86|11745.91|11745.91|11746.03|11746.03|11745.5|11745.5|0
1607944510000|2020-12-14 11:15:10|11745.98|11745.98|11745.02|11745.02|11745.98|11745.98|11745.02|11745.02|0
1607944520000|2020-12-14 11:15:20|11744.66|11744.66|11741.6|11741.6|11744.66|11744.66|11741.36|11741.36|0
1607944530000|2020-12-14 11:15:30|11743.24|11743.24|11746.24|11746.24|11746.62|11746.62|11743.24|11743.24|0
1607944540000|2020-12-14 11:15:40|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|0
1607944550000|2020-12-14 11:15:50|11747.15|11747.15|11752.3|11752.3|11752.3|11752.3|11747.15|11747.15|0
1607944560000|2020-12-14 11:16:00|11752.39|11752.39|11752.06|11752.06|11752.54|11752.54|11751.45|11751.45|0
1607944570000|2020-12-14 11:16:10|11752.18|11752.18|11751.7|11751.7|11752.18|11752.18|11751.7|11751.7|0
1607944580000|2020-12-14 11:16:20|11752.07|11752.07|11751.53|11751.53|11752.07|11752.07|11751.53|11751.53|0
1607944590000|2020-12-14 11:16:30|11750.81|11750.81|11750.04|11750.04|11750.81|11750.81|11750.04|11750.04|0
1607944600000|2020-12-14 11:16:40|11750.1|11750.1|11750.04|11750.04|11750.1|11750.1|11750.04|11750.04|0
1607944610000|2020-12-14 11:16:50|11749.24|11749.24|11746.91|11746.91|11749.24|11749.24|11746.91|11746.91|0
1607944620000|2020-12-14 11:17:00|11746.57|11746.57|11746.27|11746.27|11746.57|11746.57|11746.27|11746.27|0
1607944630000|2020-12-14 11:17:10|11746.65|11746.65|11745.8|11745.8|11746.65|11746.65|11745.8|11745.8|0
1607944640000|2020-12-14 11:17:20|11745.67|11745.67|11745.66|11745.66|11745.8|11745.8|11745.66|11745.66|0
1607944650000|2020-12-14 11:17:30|11745.47|11745.47|11745.28|11745.28|11745.47|11745.47|11745.09|11745.09|0
1607944660000|2020-12-14 11:17:40|11744.77|11744.77|11744.03|11744.03|11744.77|11744.77|11744.03|11744.03|0
1607944670000|2020-12-14 11:17:50|11743.86|11743.86|11743.86|11743.86|11743.86|11743.86|11743.86|11743.86|0
1607944680000|2020-12-14 11:18:00|11744|11744|11744.34|11744.34|11744.34|11744.34|11744|11744|0
1607944700000|2020-12-14 11:18:20|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|0
1607944710000|2020-12-14 11:18:30|11744.71|11744.71|11744.23|11744.23|11744.71|11744.71|11744.23|11744.23|0
1607944720000|2020-12-14 11:18:40|11744.47|11744.47|11743.49|11743.49|11744.47|11744.47|11743.49|11743.49|0
1607944730000|2020-12-14 11:18:50|11743.2|11743.2|11743.2|11743.2|11743.2|11743.2|11743.2|11743.2|0
1607944740000|2020-12-14 11:19:00|11743.27|11743.27|11743.73|11743.73|11744.09|11744.09|11743.27|11743.27|0
1607944750000|2020-12-14 11:19:10|11743.85|11743.85|11744.18|11744.18|11744.18|11744.18|11743.85|11743.85|0
1607944760000|2020-12-14 11:19:20|11744.54|11744.54|11744.41|11744.41|11745.14|11745.14|11744.18|11744.18|0
1607944770000|2020-12-14 11:19:30|11744.48|11744.48|11744.72|11744.72|11744.72|11744.72|11744.48|11744.48|0
1607944780000|2020-12-14 11:19:40|11745.08|11745.08|11744.72|11744.72|11745.08|11745.08|11744.36|11744.36|0
1607944790000|2020-12-14 11:19:50|11745.11|11745.11|11745.11|11745.11|11745.11|11745.11|11745.11|11745.11|0
1607944800000|2020-12-14 11:20:00|11745.48|11745.48|11745.11|11745.11|11745.48|11745.48|11745.11|11745.11|0
1607944810000|2020-12-14 11:20:10|11745.48|11745.48|11745.75|11745.75|11745.84|11745.84|11745.48|11745.48|0
1607944820000|2020-12-14 11:20:20|11746.13|11746.13|11746.71|11746.71|11746.71|11746.71|11746.13|11746.13|0
1607944830000|2020-12-14 11:20:30|11747.53|11747.53|11750.24|11750.24|11750.24|11750.24|11747.53|11747.53|0
1607944840000|2020-12-14 11:20:40|11750.36|11750.36|11751.19|11751.19|11751.19|11751.19|11750.36|11750.36|0
1607944850000|2020-12-14 11:20:50|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|0
1607944860000|2020-12-14 11:21:00|11753.1|11753.1|11753.81|11753.81|11753.81|11753.81|11753.1|11753.1|0
1607944870000|2020-12-14 11:21:10|11755.45|11755.45|11756.54|11756.54|11756.54|11756.54|11755.45|11755.45|0
1607944880000|2020-12-14 11:21:20|11756.63|11756.63|11756.64|11756.64|11756.99|11756.99|11756.63|11756.63|0
1607944890000|2020-12-14 11:21:30|11756.26|11756.26|11756.26|11756.26|11756.26|11756.26|11756.26|11756.26|0
1607944900000|2020-12-14 11:21:40|11755.43|11755.43|11755.69|11755.69|11756.86|11756.86|11755.43|11755.43|0
1607944910000|2020-12-14 11:21:50|11755.52|11755.52|11755.16|11755.16|11755.52|11755.52|11755.16|11755.16|0
1607944920000|2020-12-14 11:22:00|11754.33|11754.33|11754.33|11754.33|11754.33|11754.33|11754.33|11754.33|0
1607944930000|2020-12-14 11:22:10|11754.46|11754.46|11753.68|11753.68|11754.46|11754.46|11753.68|11753.68|0
1607944940000|2020-12-14 11:22:20|11753.48|11753.48|11752.75|11752.75|11753.48|11753.48|11752.75|11752.75|0
1607944950000|2020-12-14 11:22:30|11752.95|11752.95|11752.65|11752.65|11752.95|11752.95|11752.65|11752.65|0
1607944970000|2020-12-14 11:22:50|11752.3|11752.3|11751.47|11751.47|11752.3|11752.3|11751.35|11751.35|0
1607944980000|2020-12-14 11:23:00|11751.35|11751.35|11750.81|11750.81|11751.35|11751.35|11750.81|11750.81|0
1607944990000|2020-12-14 11:23:10|11750.69|11750.69|11750.73|11750.73|11750.85|11750.85|11750.44|11750.44|0
1607945000000|2020-12-14 11:23:20|11750.93|11750.93|11750.87|11750.87|11750.93|11750.93|11750.87|11750.87|0
1607945010000|2020-12-14 11:23:30|11750.99|11750.99|11751.01|11751.01|11751.01|11751.01|11750.87|11750.87|0
1607945020000|2020-12-14 11:23:40|11751.28|11751.28|11751.82|11751.82|11751.82|11751.82|11751.1|11751.1|0
1607945030000|2020-12-14 11:23:50|11751.64|11751.64|11750.38|11750.38|11751.64|11751.64|11750.38|11750.38|0
1607945040000|2020-12-14 11:24:00|11750.01|11750.01|11748.89|11748.89|11750.01|11750.01|11748.89|11748.89|0
1607945050000|2020-12-14 11:24:10|11749.02|11749.02|11748.88|11748.88|11749.02|11749.02|11748.64|11748.64|0
1607945060000|2020-12-14 11:24:20|11749.7|11749.7|11750.47|11750.47|11750.47|11750.47|11749.64|11749.64|0
1607945070000|2020-12-14 11:24:30|11750.6|11750.6|11750.52|11750.52|11750.88|11750.88|11750.52|11750.52|0
1607945080000|2020-12-14 11:24:40|11751.25|11751.25|11750.52|11750.52|11751.25|11751.25|11750.52|11750.52|0
1607945100000|2020-12-14 11:25:00|11750.64|11750.64|11751.29|11751.29|11751.47|11751.47|11750.64|11750.64|0
1607945110000|2020-12-14 11:25:10|11751.41|11751.41|11751.09|11751.09|11751.41|11751.41|11751.09|11751.09|0
1607945120000|2020-12-14 11:25:20|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|0
1607945130000|2020-12-14 11:25:30|11751.56|11751.56|11751.55|11751.55|11751.64|11751.64|11751.55|11751.55|0
1607945140000|2020-12-14 11:25:40|11751.48|11751.48|11752.21|11752.21|11752.21|11752.21|11751.48|11751.48|0
1607945160000|2020-12-14 11:26:00|11751.33|11751.33|11751.34|11751.34|11751.48|11751.48|11751.12|11751.12|0
1607945170000|2020-12-14 11:26:10|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|0
1607945180000|2020-12-14 11:26:20|11751.41|11751.41|11750.59|11750.59|11751.41|11751.41|11750.59|11750.59|0
1607945190000|2020-12-14 11:26:30|11750.22|11750.22|11750.75|11750.75|11750.75|11750.75|11750.22|11750.22|0
1607945200000|2020-12-14 11:26:40|11750.39|11750.39|11749.1|11749.1|11750.39|11750.39|11749.1|11749.1|0
1607945210000|2020-12-14 11:26:50|11749.18|11749.18|11748.5|11748.5|11749.18|11749.18|11748.36|11748.36|0
1607945220000|2020-12-14 11:27:00|11748.23|11748.23|11747.93|11747.93|11748.6|11748.6|11747.78|11747.78|0
1607945230000|2020-12-14 11:27:10|11747.69|11747.69|11747.38|11747.38|11747.69|11747.69|11747.38|11747.38|0
1607945240000|2020-12-14 11:27:20|11747.02|11747.02|11746.37|11746.37|11747.02|11747.02|11746.18|11746.18|0
1607945250000|2020-12-14 11:27:30|11746.25|11746.25|11746.7|11746.7|11747.06|11747.06|11746.25|11746.25|0
1607945260000|2020-12-14 11:27:40|11746.93|11746.93|11746.79|11746.79|11747.2|11747.2|11746.79|11746.79|0
1607945270000|2020-12-14 11:27:50|11746.91|11746.91|11746.91|11746.91|11746.91|11746.91|11746.91|11746.91|0
1607945280000|2020-12-14 11:28:00|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|0
1607945290000|2020-12-14 11:28:10|11746.53|11746.53|11746.76|11746.76|11746.76|11746.76|11746.36|11746.36|0
1607945310000|2020-12-14 11:28:30|11746.84|11746.84|11747.04|11747.04|11747.04|11747.04|11746.75|11746.75|0
1607945320000|2020-12-14 11:28:40|11747.13|11747.13|11747.23|11747.23|11747.23|11747.23|11747.13|11747.13|0
1607945330000|2020-12-14 11:28:50|11747.32|11747.32|11747.6|11747.6|11747.6|11747.6|11747.32|11747.32|0
1607945350000|2020-12-14 11:29:10|11747.84|11747.84|11747.94|11747.94|11747.94|11747.94|11747.84|11747.84|0
1607945360000|2020-12-14 11:29:20|11748.03|11748.03|11748.39|11748.39|11748.39|11748.39|11748.03|11748.03|0
1607945380000|2020-12-14 11:29:40|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|0
1607945390000|2020-12-14 11:29:50|11748.92|11748.92|11752.23|11752.23|11752.6|11752.6|11748.48|11748.48|0
1607945400000|2020-12-14 11:30:00|11752.1|11752.1|11754.34|11754.34|11754.34|11754.34|11752.03|11752.03|0
1607945420000|2020-12-14 11:30:20|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|0
1607945430000|2020-12-14 11:30:30|11754.89|11754.89|11756.34|11756.34|11756.34|11756.34|11754.89|11754.89|0
1607945440000|2020-12-14 11:30:40|11756.93|11756.93|11757.51|11757.51|11757.51|11757.51|11756.93|11756.93|0
1607945450000|2020-12-14 11:30:50|11757.65|11757.65|11757.72|11757.72|11757.72|11757.72|11757.65|11757.65|0
1607945460000|2020-12-14 11:31:00|11757.34|11757.34|11757.13|11757.13|11757.47|11757.47|11757|11757|0
1607945480000|2020-12-14 11:31:20|11757.28|11757.28|11757.28|11757.28|11757.28|11757.28|11757.28|11757.28|0
1607945490000|2020-12-14 11:31:30|11757.4|11757.4|11759.38|11759.38|11759.38|11759.38|11757.4|11757.4|0
1607945500000|2020-12-14 11:31:40|11759.84|11759.84|11765.05|11765.05|11765.05|11765.05|11759.84|11759.84|0
1607945510000|2020-12-14 11:31:50|11765.56|11765.56|11765.76|11765.76|11766.29|11766.29|11765.56|11765.56|0
1607945520000|2020-12-14 11:32:00|11766.06|11766.06|11764.79|11764.79|11766.49|11766.49|11764.79|11764.79|0
1607945530000|2020-12-14 11:32:10|11764.45|11764.45|11763.46|11763.46|11764.54|11764.54|11763.46|11763.46|0
1607945540000|2020-12-14 11:32:20|11763.34|11763.34|11762.83|11762.83|11763.35|11763.35|11762.83|11762.83|0
1607945550000|2020-12-14 11:32:30|11763.07|11763.07|11762.38|11762.38|11763.19|11763.19|11762.38|11762.38|0
1607945560000|2020-12-14 11:32:40|11762.24|11762.24|11761.95|11761.95|11762.24|11762.24|11761.95|11761.95|0
1607945570000|2020-12-14 11:32:50|11761.85|11761.85|11761.85|11761.85|11761.85|11761.85|11761.85|11761.85|0
1607945580000|2020-12-14 11:33:00|11762.09|11762.09|11763.06|11763.06|11763.06|11763.06|11762.09|11762.09|0
1607945590000|2020-12-14 11:33:10|11763.35|11763.35|11763.59|11763.59|11763.59|11763.59|11763.35|11763.35|0
1607945600000|2020-12-14 11:33:20|11763.88|11763.88|11763.88|11763.88|11763.88|11763.88|11763.88|11763.88|0
1607945610000|2020-12-14 11:33:30|11764.02|11764.02|11763.93|11763.93|11764.23|11764.23|11763.93|11763.93|0
1607945620000|2020-12-14 11:33:40|11763.84|11763.84|11763.26|11763.26|11763.84|11763.84|11763.26|11763.26|0
1607945630000|2020-12-14 11:33:50|11762.68|11762.68|11760.76|11760.76|11762.68|11762.68|11760.76|11760.76|0
1607945640000|2020-12-14 11:34:00|11760.62|11760.62|11761.06|11761.06|11761.06|11761.06|11760.47|11760.47|0
1607945650000|2020-12-14 11:34:10|11760.62|11760.62|11759.75|11759.75|11760.62|11760.62|11759.75|11759.75|0
1607945660000|2020-12-14 11:34:20|11761.39|11761.39|11758.21|11758.21|11761.39|11761.39|11758.21|11758.21|0
1607945670000|2020-12-14 11:34:30|11758.3|11758.3|11757.68|11757.68|11758.3|11758.3|11757.38|11757.38|0
1607945690000|2020-12-14 11:34:50|11757.96|11757.96|11757.96|11757.96|11757.96|11757.96|11757.96|11757.96|0
1607945700000|2020-12-14 11:35:00|11757.62|11757.62|11758.45|11758.45|11758.45|11758.45|11757.05|11757.05|0
1607945710000|2020-12-14 11:35:10|11758.02|11758.02|11757.87|11757.87|11758.02|11758.02|11757.87|11757.87|0
1607945720000|2020-12-14 11:35:20|11758.04|11758.04|11757.31|11757.31|11758.04|11758.04|11757.31|11757.31|0
1607945730000|2020-12-14 11:35:30|11757.16|11757.16|11757.02|11757.02|11757.16|11757.16|11757.02|11757.02|0
1607945740000|2020-12-14 11:35:40|11757.46|11757.46|11757.31|11757.31|11757.74|11757.74|11757.31|11757.31|0
1607945750000|2020-12-14 11:35:50|11757.04|11757.04|11756.89|11756.89|11757.61|11757.61|11756.89|11756.89|0
1607945760000|2020-12-14 11:36:00|11756.51|11756.51|11757.35|11757.35|11757.35|11757.35|11756.51|11756.51|0
1607945770000|2020-12-14 11:36:10|11757.65|11757.65|11759.9|11759.9|11761.3|11761.3|11756.89|11756.89|0
1607945780000|2020-12-14 11:36:20|11760.13|11760.13|11759.71|11759.71|11760.43|11760.43|11759.71|11759.71|0
1607945790000|2020-12-14 11:36:30|11760.15|11760.15|11759.91|11759.91|11760.17|11760.17|11759.3|11759.3|0
1607945800000|2020-12-14 11:36:40|11759.47|11759.47|11759.33|11759.33|11760.06|11760.06|11759.03|11759.03|0
1607945810000|2020-12-14 11:36:50|11759.18|11759.18|11758.72|11758.72|11759.18|11759.18|11758.43|11758.43|0
1607945820000|2020-12-14 11:37:00|11759.29|11759.29|11759.43|11759.43|11759.54|11759.54|11758.72|11758.72|0
1607945830000|2020-12-14 11:37:10|11760.45|11760.45|11761.41|11761.41|11761.41|11761.41|11760.45|11760.45|0
1607945840000|2020-12-14 11:37:20|11762.03|11762.03|11761.7|11761.7|11762.03|11762.03|11761.56|11761.56|0
1607945870000|2020-12-14 11:37:50|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|0
1607945880000|2020-12-14 11:38:00|11762.15|11762.15|11762.15|11762.15|11762.15|11762.15|11762.15|11762.15|0
1607945890000|2020-12-14 11:38:10|11762.34|11762.34|11762.34|11762.34|11762.34|11762.34|11762.34|11762.34|0
1607945900000|2020-12-14 11:38:20|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|11763.98|0
1607945950000|2020-12-14 11:39:10|11764.46|11764.46|11764.46|11764.46|11764.46|11764.46|11764.46|11764.46|0
1607945960000|2020-12-14 11:39:20|11765.34|11765.34|11765.43|11765.43|11765.43|11765.43|11764.95|11764.95|0
1607945970000|2020-12-14 11:39:30|11765.72|11765.72|11765.72|11765.72|11765.72|11765.72|11765.72|11765.72|0
1607945980000|2020-12-14 11:39:40|11765.59|11765.59|11765.88|11765.88|11765.88|11765.88|11765.59|11765.59|0
1607945990000|2020-12-14 11:39:50|11765.59|11765.59|11765.3|11765.3|11765.59|11765.59|11765.3|11765.3|0
1607946000000|2020-12-14 11:40:00|11765.01|11765.01|11764.84|11764.84|11765.01|11765.01|11764.84|11764.84|0
1607946010000|2020-12-14 11:40:10|11764.67|11764.67|11763.22|11763.22|11764.71|11764.71|11763.22|11763.22|0
1607946020000|2020-12-14 11:40:20|11762.93|11762.93|11760.87|11760.87|11762.93|11762.93|11760.7|11760.7|0
1607946030000|2020-12-14 11:40:30|11761.3|11761.3|11760.8|11760.8|11761.3|11761.3|11760.8|11760.8|0
1607946050000|2020-12-14 11:40:50|11760.56|11760.56|11760.56|11760.56|11760.56|11760.56|11760.56|11760.56|0
1607946060000|2020-12-14 11:41:00|11760.43|11760.43|11759.24|11759.24|11760.43|11760.43|11759.24|11759.24|0
1607946070000|2020-12-14 11:41:10|11759.07|11759.07|11759.34|11759.34|11759.34|11759.34|11757.7|11757.7|0
1607946080000|2020-12-14 11:41:20|11759.1|11759.1|11758.96|11758.96|11759.1|11759.1|11758.96|11758.96|0
1607946090000|2020-12-14 11:41:30|11759.1|11759.1|11759.1|11759.1|11759.1|11759.1|11759.1|11759.1|0
1607946100000|2020-12-14 11:41:40|11758.81|11758.81|11758.62|11758.62|11759|11759|11758.62|11758.62|0
1607946130000|2020-12-14 11:42:10|11759.2|11759.2|11760.35|11760.35|11760.35|11760.35|11759.2|11759.2|0
1607946150000|2020-12-14 11:42:30|11760.52|11760.52|11764.94|11764.94|11764.94|11764.94|11760.52|11760.52|0
1607946160000|2020-12-14 11:42:40|11765.24|11765.24|11765.35|11765.35|11765.35|11765.35|11765.24|11765.24|0
1607946170000|2020-12-14 11:42:50|11765.62|11765.62|11765.94|11765.94|11765.94|11765.94|11765.62|11765.62|0
1607946180000|2020-12-14 11:43:00|11765.64|11765.64|11764.46|11764.46|11766.15|11766.15|11764.46|11764.46|0
1607946190000|2020-12-14 11:43:10|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|0
1607946200000|2020-12-14 11:43:20|11764.97|11764.97|11764.82|11764.82|11764.97|11764.97|11764.82|11764.82|0
1607946210000|2020-12-14 11:43:30|11765.18|11765.18|11766.04|11766.04|11766.04|11766.04|11765.18|11765.18|0
1607946220000|2020-12-14 11:43:40|11765.83|11765.83|11765.18|11765.18|11765.83|11765.83|11765.18|11765.18|0
1607946230000|2020-12-14 11:43:50|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|0
1607946240000|2020-12-14 11:44:00|11764.78|11764.78|11764.66|11764.66|11764.78|11764.78|11764.66|11764.66|0
1607946250000|2020-12-14 11:44:10|11764.37|11764.37|11763.77|11763.77|11764.37|11764.37|11763.77|11763.77|0
1607946260000|2020-12-14 11:44:20|11763.68|11763.68|11763.58|11763.58|11763.82|11763.82|11763.58|11763.58|0
1607946270000|2020-12-14 11:44:30|11763.49|11763.49|11762.8|11762.8|11763.49|11763.49|11762.8|11762.8|0
1607946280000|2020-12-14 11:44:40|11762.95|11762.95|11763.19|11763.19|11763.19|11763.19|11762.95|11762.95|0
1607946290000|2020-12-14 11:44:50|11763.37|11763.37|11764.19|11764.19|11764.25|11764.25|11763.37|11763.37|0
1607946300000|2020-12-14 11:45:00|11764.07|11764.07|11764.07|11764.07|11764.07|11764.07|11764.07|11764.07|0
1607946310000|2020-12-14 11:45:10|11762.42|11762.42|11761.59|11761.59|11762.42|11762.42|11761.59|11761.59|0
1607946320000|2020-12-14 11:45:20|11761.88|11761.88|11763.09|11763.09|11763.09|11763.09|11761.44|11761.44|0
1607946330000|2020-12-14 11:45:30|11762.47|11762.47|11762.39|11762.39|11762.47|11762.47|11762.03|11762.03|0
1607946340000|2020-12-14 11:45:40|11762.46|11762.46|11762.09|11762.09|11762.46|11762.46|11762.09|11762.09|0
1607946350000|2020-12-14 11:45:50|11761.47|11761.47|11760.85|11760.85|11761.47|11761.47|11760.85|11760.85|0
1607946360000|2020-12-14 11:46:00|11760.68|11760.68|11760.04|11760.04|11760.79|11760.79|11760.04|11760.04|0
1607946370000|2020-12-14 11:46:10|11759.89|11759.89|11759.55|11759.55|11759.89|11759.89|11759.55|11759.55|0
1607946380000|2020-12-14 11:46:20|11759.34|11759.34|11757.23|11757.23|11759.34|11759.34|11757.23|11757.23|0
1607946390000|2020-12-14 11:46:30|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|0
1607946400000|2020-12-14 11:46:40|11757.04|11757.04|11756.44|11756.44|11757.26|11757.26|11756.44|11756.44|0
1607946410000|2020-12-14 11:46:50|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|0
1607946420000|2020-12-14 11:47:00|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|0
1607946430000|2020-12-14 11:47:10|11755.68|11755.68|11754.97|11754.97|11755.68|11755.68|11754.97|11754.97|0
1607946440000|2020-12-14 11:47:20|11754.77|11754.77|11754.41|11754.41|11754.77|11754.77|11754.41|11754.41|0
1607946450000|2020-12-14 11:47:30|11754.05|11754.05|11753.81|11753.81|11754.05|11754.05|11753.81|11753.81|0
1607946480000|2020-12-14 11:48:00|11753.57|11753.57|11751.48|11751.48|11753.57|11753.57|11751.48|11751.48|0
1607946490000|2020-12-14 11:48:10|11751.28|11751.28|11750.74|11750.74|11751.28|11751.28|11750.74|11750.74|0
1607946500000|2020-12-14 11:48:20|11750.61|11750.61|11750.48|11750.48|11750.61|11750.61|11750.48|11750.48|0
1607946510000|2020-12-14 11:48:30|11750.12|11750.12|11749.72|11749.72|11750.12|11750.12|11749.72|11749.72|0
1607946520000|2020-12-14 11:48:40|11749.65|11749.65|11750.13|11750.13|11750.13|11750.13|11749.65|11749.65|0
1607946530000|2020-12-14 11:48:50|11750.96|11750.96|11750.96|11750.96|11750.96|11750.96|11750.96|11750.96|0
1607946540000|2020-12-14 11:49:00|11750.72|11750.72|11751.54|11751.54|11751.54|11751.54|11750.72|11750.72|0
1607946550000|2020-12-14 11:49:10|11750.97|11750.97|11750|11750|11750.97|11750.97|11750|11750|0
1607946560000|2020-12-14 11:49:20|11749.81|11749.81|11752.36|11752.36|11753.11|11753.11|11749.81|11749.81|0
1607946570000|2020-12-14 11:49:30|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|0
1607946580000|2020-12-14 11:49:40|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|0
1607946590000|2020-12-14 11:49:50|11748.37|11748.37|11747.51|11747.51|11748.37|11748.37|11747.51|11747.51|0
1607946600000|2020-12-14 11:50:00|11746.75|11746.75|11745.99|11745.99|11746.95|11746.95|11745.99|11745.99|0
1607946610000|2020-12-14 11:50:10|11745.36|11745.36|11744.96|11744.96|11745.36|11745.36|11744.96|11744.96|0
1607946620000|2020-12-14 11:50:20|11745.02|11745.02|11744.28|11744.28|11745.02|11745.02|11744.28|11744.28|0
1607946630000|2020-12-14 11:50:30|11744.79|11744.79|11745.13|11745.13|11745.13|11745.13|11744.67|11744.67|0
1607946640000|2020-12-14 11:50:40|11744.4|11744.4|11743.95|11743.95|11744.4|11744.4|11743.95|11743.95|0
1607946650000|2020-12-14 11:50:50|11743.82|11743.82|11743.82|11743.82|11743.82|11743.82|11743.82|11743.82|0
1607946660000|2020-12-14 11:51:00|11743.63|11743.63|11744.2|11744.2|11744.2|11744.2|11743.5|11743.5|0
1607946670000|2020-12-14 11:51:10|11744.29|11744.29|11744.62|11744.62|11745.05|11745.05|11744.29|11744.29|0
1607946680000|2020-12-14 11:51:20|11744.5|11744.5|11744.72|11744.72|11744.72|11744.72|11743.98|11743.98|0
1607946690000|2020-12-14 11:51:30|11743.9|11743.9|11743.64|11743.64|11743.9|11743.9|11743.64|11743.64|0
1607946700000|2020-12-14 11:51:40|11742.47|11742.47|11742.47|11742.47|11742.47|11742.47|11742.47|11742.47|0
1607946710000|2020-12-14 11:51:50|11742.28|11742.28|11742.09|11742.09|11742.28|11742.28|11742.09|11742.09|0
1607946720000|2020-12-14 11:52:00|11741.52|11741.52|11741.35|11741.35|11741.52|11741.52|11741.35|11741.35|0
1607946750000|2020-12-14 11:52:30|11740.89|11740.89|11740.95|11740.95|11740.95|11740.95|11740.89|11740.89|0
1607946760000|2020-12-14 11:52:40|11740.82|11740.82|11740.82|11740.82|11740.82|11740.82|11740.82|11740.82|0
1607946770000|2020-12-14 11:52:50|11740.58|11740.58|11740.46|11740.46|11740.7|11740.7|11740.46|11740.46|0
1607946780000|2020-12-14 11:53:00|11740.76|11740.76|11740.64|11740.64|11740.76|11740.76|11740.64|11740.64|0
1607946790000|2020-12-14 11:53:10|11741.46|11741.46|11742.72|11742.72|11742.72|11742.72|11741.46|11741.46|0
1607946800000|2020-12-14 11:53:20|11742.49|11742.49|11742.49|11742.49|11742.49|11742.49|11742.49|11742.49|0
1607946810000|2020-12-14 11:53:30|11742.78|11742.78|11741.79|11741.79|11742.78|11742.78|11741.79|11741.79|0
1607946830000|2020-12-14 11:53:50|11741.92|11741.92|11741.92|11741.92|11741.92|11741.92|11741.92|11741.92|0
1607946840000|2020-12-14 11:54:00|11741.63|11741.63|11741.25|11741.25|11741.63|11741.63|11741.25|11741.25|0
1607946850000|2020-12-14 11:54:10|11740.96|11740.96|11740.87|11740.87|11740.96|11740.96|11740.87|11740.87|0
1607946870000|2020-12-14 11:54:30|11739.22|11739.22|11739.22|11739.22|11739.22|11739.22|11739.22|11739.22|0
1607946880000|2020-12-14 11:54:40|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|0
1607946890000|2020-12-14 11:54:50|11739|11739|11739|11739|11739|11739|11739|11739|0
1607946900000|2020-12-14 11:55:00|11739.1|11739.1|11740.54|11740.54|11740.54|11740.54|11739.1|11739.1|0
1607946910000|2020-12-14 11:55:10|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|0
1607946920000|2020-12-14 11:55:20|11740.86|11740.86|11739.94|11739.94|11740.86|11740.86|11739.94|11739.94|0
1607946930000|2020-12-14 11:55:30|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|0
1607946950000|2020-12-14 11:55:50|11739.48|11739.48|11739.38|11739.38|11739.48|11739.48|11739.38|11739.38|0
1607946960000|2020-12-14 11:56:00|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|0
1607946970000|2020-12-14 11:56:10|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|11739.18|0
1607946980000|2020-12-14 11:56:20|11739.47|11739.47|11739.66|11739.66|11739.66|11739.66|11739.13|11739.13|0
1607947000000|2020-12-14 11:56:40|11739.59|11739.59|11739.59|11739.59|11739.59|11739.59|11739.59|11739.59|0
1607947010000|2020-12-14 11:56:50|11739.72|11739.72|11741.37|11741.37|11741.37|11741.37|11739.72|11739.72|0
1607947020000|2020-12-14 11:57:00|11741.03|11741.03|11741.24|11741.24|11741.24|11741.24|11740.85|11740.85|0
1607947030000|2020-12-14 11:57:10|11741.6|11741.6|11741.98|11741.98|11741.98|11741.98|11741.6|11741.6|0
1607947040000|2020-12-14 11:57:20|11741.75|11741.75|11741.75|11741.75|11741.75|11741.75|11741.75|11741.75|0
1607947050000|2020-12-14 11:57:30|11742.09|11742.09|11741.85|11741.85|11742.33|11742.33|11741.85|11741.85|0
1607947080000|2020-12-14 11:58:00|11741.72|11741.72|11741.44|11741.44|11741.72|11741.72|11741.34|11741.34|0
1607947090000|2020-12-14 11:58:10|11741.09|11741.09|11741.92|11741.92|11741.92|11741.92|11741.09|11741.09|0
1607947100000|2020-12-14 11:58:20|11741.54|11741.54|11741.54|11741.54|11741.87|11741.87|11741.54|11741.54|0
1607947110000|2020-12-14 11:58:30|11742.37|11742.37|11742.2|11742.2|11742.37|11742.37|11742.2|11742.2|0
1607947120000|2020-12-14 11:58:40|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|0
1607947130000|2020-12-14 11:58:50|11741.8|11741.8|11740.03|11740.03|11741.8|11741.8|11740.03|11740.03|0
1607947150000|2020-12-14 11:59:10|11740.3|11740.3|11740.92|11740.92|11740.92|11740.92|11740.3|11740.3|0
1607947160000|2020-12-14 11:59:20|11741.95|11741.95|11742.18|11742.18|11742.18|11742.18|11741.95|11741.95|0
1607947170000|2020-12-14 11:59:30|11742.42|11742.42|11743.29|11743.29|11743.29|11743.29|11742.42|11742.42|0
1607947180000|2020-12-14 11:59:40|11744.11|11744.11|11746.35|11746.35|11746.35|11746.35|11744.11|11744.11|0
1607947190000|2020-12-14 11:59:50|11746.01|11746.01|11746.28|11746.28|11746.28|11746.28|11746.01|11746.01|0
1607947200000|2020-12-14 12:00:00|11746.67|11746.67|11745.26|11745.26|11746.84|11746.84|11745.26|11745.26|0
1607947210000|2020-12-14 12:00:10|11744.9|11744.9|11743.69|11743.69|11744.9|11744.9|11743.57|11743.57|0
1607947220000|2020-12-14 12:00:20|11744.03|11744.03|11743.91|11743.91|11744.03|11744.03|11743.86|11743.86|0
1607947230000|2020-12-14 12:00:30|11743.79|11743.79|11742.8|11742.8|11743.79|11743.79|11742.8|11742.8|0
1607947240000|2020-12-14 12:00:40|11742.67|11742.67|11742.67|11742.67|11742.67|11742.67|11742.67|11742.67|0
1607947260000|2020-12-14 12:01:00|11742.53|11742.53|11742.53|11742.53|11742.53|11742.53|11742.53|11742.53|0
1607947280000|2020-12-14 12:01:20|11742.77|11742.77|11742.77|11742.77|11742.77|11742.77|11742.77|11742.77|0
1607947300000|2020-12-14 12:01:40|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|0
1607947310000|2020-12-14 12:01:50|11741.83|11741.83|11741.71|11741.71|11741.83|11741.83|11741.71|11741.71|0
1607947320000|2020-12-14 12:02:00|11741.09|11741.09|11740.55|11740.55|11741.09|11741.09|11740.19|11740.19|0
1607947340000|2020-12-14 12:02:20|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|0
1607947360000|2020-12-14 12:02:40|11739.44|11739.44|11739.44|11739.44|11739.44|11739.44|11739.44|11739.44|0
1607947370000|2020-12-14 12:02:50|11738.61|11738.61|11738.49|11738.49|11738.61|11738.61|11738.32|11738.32|0
1607947380000|2020-12-14 12:03:00|11738.2|11738.2|11736.22|11736.22|11738.2|11738.2|11736.22|11736.22|0
1607947390000|2020-12-14 12:03:10|11736.35|11736.35|11737.18|11737.18|11737.18|11737.18|11736.35|11736.35|0
1607947400000|2020-12-14 12:03:20|11738|11738|11738|11738|11738|11738|11738|11738|0
1607947410000|2020-12-14 12:03:30|11738.07|11738.07|11737.81|11737.81|11738.07|11738.07|11737.81|11737.81|0
1607947430000|2020-12-14 12:03:50|11737.98|11737.98|11737.5|11737.5|11737.98|11737.98|11737.5|11737.5|0
1607947440000|2020-12-14 12:04:00|11735.85|11735.85|11735.03|11735.03|11735.85|11735.85|11735.03|11735.03|0
1607947460000|2020-12-14 12:04:20|11735.16|11735.16|11735.33|11735.33|11735.33|11735.33|11735.16|11735.16|0
1607947480000|2020-12-14 12:04:40|11735.57|11735.57|11735.22|11735.22|11735.57|11735.57|11735.22|11735.22|0
1607947490000|2020-12-14 12:04:50|11735.37|11735.37|11735.37|11735.37|11735.37|11735.37|11735.37|11735.37|0
1607947500000|2020-12-14 12:05:00|11735.25|11735.25|11733.37|11733.37|11735.25|11735.25|11733.37|11733.37|0
1607947510000|2020-12-14 12:05:10|11732.8|11732.8|11733.14|11733.14|11733.14|11733.14|11732.8|11732.8|0
1607947550000|2020-12-14 12:05:50|11732.44|11732.44|11732.44|11732.44|11732.44|11732.44|11732.44|11732.44|0
1607947570000|2020-12-14 12:06:10|11731.19|11731.19|11730.91|11730.91|11731.19|11731.19|11730.91|11730.91|0
1607947580000|2020-12-14 12:06:20|11729.94|11729.94|11728.49|11728.49|11729.94|11729.94|11728.49|11728.49|0
1607947590000|2020-12-14 12:06:30|11728.09|11728.09|11728.36|11728.36|11728.36|11728.36|11728.09|11728.09|0
1607947600000|2020-12-14 12:06:40|11728.29|11728.29|11727.47|11727.47|11728.29|11728.29|11727.47|11727.47|0
1607947610000|2020-12-14 12:06:50|11727.23|11727.23|11727.14|11727.14|11727.23|11727.23|11727.14|11727.14|0
1607947620000|2020-12-14 12:07:00|11727.48|11727.48|11726.89|11726.89|11727.48|11727.48|11726.89|11726.89|0
1607947630000|2020-12-14 12:07:10|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|0
1607947640000|2020-12-14 12:07:20|11726.89|11726.89|11725.24|11725.24|11726.89|11726.89|11725.24|11725.24|0
1607947660000|2020-12-14 12:07:40|11724.85|11724.85|11724.05|11724.05|11724.87|11724.87|11724.05|11724.05|0
1607947690000|2020-12-14 12:08:10|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|11722.4|0
1607947700000|2020-12-14 12:08:20|11722.23|11722.23|11721.31|11721.31|11722.4|11722.4|11721.31|11721.31|0
1607947710000|2020-12-14 12:08:30|11722.01|11722.01|11721.54|11721.54|11722.01|11722.01|11720.96|11720.96|0
1607947720000|2020-12-14 12:08:40|11721.43|11721.43|11721.79|11721.79|11721.79|11721.79|11721.43|11721.43|0
1607947740000|2020-12-14 12:09:00|11721.62|11721.62|11721.94|11721.94|11721.94|11721.94|11721.62|11721.62|0
1607947750000|2020-12-14 12:09:10|11721.65|11721.65|11721.88|11721.88|11721.88|11721.88|11721.65|11721.65|0
1607947760000|2020-12-14 12:09:20|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|0
1607947790000|2020-12-14 12:09:50|11722.94|11722.94|11723.08|11723.08|11723.08|11723.08|11722.94|11722.94|0
1607947800000|2020-12-14 12:10:00|11723.25|11723.25|11724.08|11724.08|11724.08|11724.08|11723.25|11723.25|0
1607947820000|2020-12-14 12:10:20|11723.79|11723.79|11723.79|11723.79|11723.79|11723.79|11723.79|11723.79|0
1607947830000|2020-12-14 12:10:30|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|11723.45|0
1607947870000|2020-12-14 12:11:10|11723.62|11723.62|11724.44|11724.44|11724.44|11724.44|11723.62|11723.62|0
1607947880000|2020-12-14 12:11:20|11724.1|11724.1|11724.1|11724.1|11724.1|11724.1|11724.1|11724.1|0
1607947890000|2020-12-14 12:11:30|11724.23|11724.23|11724.03|11724.03|11724.23|11724.23|11724.03|11724.03|0
1607947900000|2020-12-14 12:11:40|11723.68|11723.68|11723.8|11723.8|11723.8|11723.8|11723.68|11723.68|0
1607947910000|2020-12-14 12:11:50|11723.91|11723.91|11723.45|11723.45|11723.91|11723.91|11723.45|11723.45|0
1607947920000|2020-12-14 12:12:00|11722.21|11722.21|11722.86|11722.86|11722.86|11722.86|11722.04|11722.04|0
1607947930000|2020-12-14 12:12:10|11723.2|11723.2|11723.2|11723.2|11723.2|11723.2|11723.2|11723.2|0
1607947940000|2020-12-14 12:12:20|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|0
1607947950000|2020-12-14 12:12:30|11722.69|11722.69|11723.28|11723.28|11723.28|11723.28|11722.46|11722.46|0
1607947980000|2020-12-14 12:13:00|11723.18|11723.18|11723.31|11723.31|11723.31|11723.31|11723.04|11723.04|0
1607948000000|2020-12-14 12:13:20|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|0
1607948010000|2020-12-14 12:13:30|11722.89|11722.89|11722.49|11722.49|11722.89|11722.89|11722.49|11722.49|0
1607948020000|2020-12-14 12:13:40|11722.2|11722.2|11722|11722|11722.2|11722.2|11721.86|11721.86|0
1607948030000|2020-12-14 12:13:50|11721.82|11721.82|11721.8|11721.8|11721.82|11721.82|11721.46|11721.46|0
1607948040000|2020-12-14 12:14:00|11721.97|11721.97|11720.77|11720.77|11722.09|11722.09|11720.77|11720.77|0
1607948050000|2020-12-14 12:14:10|11720.7|11720.7|11720.7|11720.7|11720.7|11720.7|11720.7|11720.7|0
1607948070000|2020-12-14 12:14:30|11720.84|11720.84|11721.14|11721.14|11721.14|11721.14|11720.84|11720.84|0
1607948080000|2020-12-14 12:14:40|11720.51|11720.51|11720.79|11720.79|11721.37|11721.37|11720.51|11720.51|0
1607948090000|2020-12-14 12:14:50|11721.37|11721.37|11721.11|11721.11|11721.37|11721.37|11721.11|11721.11|0
1607948100000|2020-12-14 12:15:00|11720.53|11720.53|11720.96|11720.96|11720.96|11720.96|11720.53|11720.53|0
1607948110000|2020-12-14 12:15:10|11721.11|11721.11|11721.69|11721.69|11721.69|11721.69|11721.11|11721.11|0
1607948120000|2020-12-14 12:15:20|11721.4|11721.4|11721.4|11721.4|11721.69|11721.69|11721.11|11721.11|0
1607948130000|2020-12-14 12:15:30|11720.58|11720.58|11720.94|11720.94|11720.94|11720.94|11720.58|11720.58|0
1607948140000|2020-12-14 12:15:40|11720.82|11720.82|11720.36|11720.36|11720.95|11720.95|11720.36|11720.36|0
1607948150000|2020-12-14 12:15:50|11720.22|11720.22|11721.89|11721.89|11721.89|11721.89|11720.22|11720.22|0
1607948160000|2020-12-14 12:16:00|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|11722.33|0
1607948170000|2020-12-14 12:16:10|11722.48|11722.48|11722.92|11722.92|11722.92|11722.92|11722.48|11722.48|0
1607948180000|2020-12-14 12:16:20|11723.06|11723.06|11722.41|11722.41|11723.06|11723.06|11722.33|11722.33|0
1607948190000|2020-12-14 12:16:30|11722.04|11722.04|11721.61|11721.61|11722.04|11722.04|11721.61|11721.61|0
1607948200000|2020-12-14 12:16:40|11721.46|11721.46|11721.31|11721.31|11721.9|11721.9|11721.31|11721.31|0
1607948230000|2020-12-14 12:17:10|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|0
1607948240000|2020-12-14 12:17:20|11721.14|11721.14|11721.31|11721.31|11721.31|11721.31|11721.14|11721.14|0
1607948250000|2020-12-14 12:17:30|11721.02|11721.02|11720.85|11720.85|11721.02|11721.02|11720.85|11720.85|0
1607948260000|2020-12-14 12:17:40|11721.43|11721.43|11722.59|11722.59|11722.59|11722.59|11721.43|11721.43|0
1607948270000|2020-12-14 12:17:50|11722.72|11722.72|11721.91|11721.91|11722.72|11722.72|11721.91|11721.91|0
1607948280000|2020-12-14 12:18:00|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|11721.83|0
1607948300000|2020-12-14 12:18:20|11722|11722|11722|11722|11722|11722|11722|11722|0
1607948310000|2020-12-14 12:18:30|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|0
1607948320000|2020-12-14 12:18:40|11723.93|11723.93|11724.98|11724.98|11724.98|11724.98|11723.93|11723.93|0
1607948340000|2020-12-14 12:19:00|11725.05|11725.05|11725.05|11725.05|11725.05|11725.05|11725.05|11725.05|0
1607948350000|2020-12-14 12:19:10|11725.12|11725.12|11726.76|11726.76|11726.76|11726.76|11725.12|11725.12|0
1607948360000|2020-12-14 12:19:20|11726.83|11726.83|11726.83|11726.83|11726.83|11726.83|11726.83|11726.83|0
1607948370000|2020-12-14 12:19:30|11726.95|11726.95|11727.18|11727.18|11727.18|11727.18|11726.95|11726.95|0
1607948380000|2020-12-14 12:19:40|11728.83|11728.83|11726.72|11726.72|11728.83|11728.83|11726.72|11726.72|0
1607948390000|2020-12-14 12:19:50|11726.96|11726.96|11727.2|11727.2|11727.2|11727.2|11726.96|11726.96|0
1607948400000|2020-12-14 12:20:00|11727.27|11727.27|11727.27|11727.27|11727.27|11727.27|11727.27|11727.27|0
1607948410000|2020-12-14 12:20:10|11727.04|11727.04|11727.04|11727.04|11727.04|11727.04|11727.04|11727.04|0
1607948420000|2020-12-14 12:20:20|11726.87|11726.87|11727.34|11727.34|11727.34|11727.34|11726.87|11726.87|0
1607948440000|2020-12-14 12:20:40|11728.99|11728.99|11728.99|11728.99|11728.99|11728.99|11728.99|11728.99|0
1607948460000|2020-12-14 12:21:00|11729.1|11729.1|11729.1|11729.1|11729.1|11729.1|11729.1|11729.1|0
1607948470000|2020-12-14 12:21:10|11729.29|11729.29|11730.12|11730.12|11730.12|11730.12|11729.29|11729.29|0
1607948480000|2020-12-14 12:21:20|11730.59|11730.59|11730.59|11730.59|11730.59|11730.59|11730.59|11730.59|0
1607948490000|2020-12-14 12:21:30|11730.73|11730.73|11730.9|11730.9|11731.02|11731.02|11730.73|11730.73|0
1607948500000|2020-12-14 12:21:40|11730.72|11730.72|11731.34|11731.34|11731.34|11731.34|11730.72|11730.72|0
1607948510000|2020-12-14 12:21:50|11731.49|11731.49|11730.87|11730.87|11731.49|11731.49|11730.87|11730.87|0
1607948520000|2020-12-14 12:22:00|11730.78|11730.78|11730.78|11730.78|11730.78|11730.78|11730.78|11730.78|0
1607948530000|2020-12-14 12:22:10|11730.66|11730.66|11730.78|11730.78|11730.78|11730.78|11730.66|11730.66|0
1607948540000|2020-12-14 12:22:20|11730.49|11730.49|11729.77|11729.77|11730.49|11730.49|11729.77|11729.77|0
1607948550000|2020-12-14 12:22:30|11730.24|11730.24|11730|11730|11730.24|11730.24|11730|11730|0
1607948560000|2020-12-14 12:22:40|11729.32|11729.32|11729.32|11729.32|11729.32|11729.32|11729.32|11729.32|0
1607948580000|2020-12-14 12:23:00|11729.08|11729.08|11730.44|11730.44|11730.44|11730.44|11729.08|11729.08|0
1607948590000|2020-12-14 12:23:10|11731.02|11731.02|11730.32|11730.32|11731.02|11731.02|11730.32|11730.32|0
1607948610000|2020-12-14 12:23:30|11729.98|11729.98|11729.1|11729.1|11729.98|11729.98|11728.99|11728.99|0
1607948630000|2020-12-14 12:23:50|11727.93|11727.93|11728.08|11728.08|11728.08|11728.08|11727.93|11727.93|0
1607948640000|2020-12-14 12:24:00|11728.52|11728.52|11728.25|11728.25|11728.52|11728.52|11728.25|11728.25|0
1607948650000|2020-12-14 12:24:10|11729.08|11729.08|11729.08|11729.08|11729.08|11729.08|11729.08|11729.08|0
1607948660000|2020-12-14 12:24:20|11728.25|11728.25|11728.25|11728.25|11728.25|11728.25|11728.25|11728.25|0
1607948690000|2020-12-14 12:24:50|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|0
1607948700000|2020-12-14 12:25:00|11728.36|11728.36|11728.36|11728.36|11728.36|11728.36|11728.36|11728.36|0
1607948710000|2020-12-14 12:25:10|11729.09|11729.09|11729.09|11729.09|11729.09|11729.09|11729.09|11729.09|0
1607948720000|2020-12-14 12:25:20|11729.55|11729.55|11729.55|11729.55|11729.55|11729.55|11729.55|11729.55|0
1607948730000|2020-12-14 12:25:30|11730.32|11730.32|11729.47|11729.47|11730.32|11730.32|11729.12|11729.12|0
1607948740000|2020-12-14 12:25:40|11729.13|11729.13|11729.37|11729.37|11729.37|11729.37|11729.13|11729.13|0
1607948750000|2020-12-14 12:25:50|11729.02|11729.02|11725.96|11725.96|11729.02|11729.02|11725.96|11725.96|0
1607948760000|2020-12-14 12:26:00|11726.25|11726.25|11726.25|11726.25|11726.25|11726.25|11726.25|11726.25|0
1607948770000|2020-12-14 12:26:10|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|0
1607948780000|2020-12-14 12:26:20|11726.7|11726.7|11724.28|11724.28|11726.7|11726.7|11724.28|11724.28|0
1607948810000|2020-12-14 12:26:50|11724.18|11724.18|11724.18|11724.18|11724.18|11724.18|11724.18|11724.18|0
1607948820000|2020-12-14 12:27:00|11723.64|11723.64|11723.64|11723.64|11724|11724|11723.64|11723.64|0
1607948830000|2020-12-14 12:27:10|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|11723.25|0
1607948840000|2020-12-14 12:27:20|11723|11723|11723|11723|11723|11723|11723|11723|0
1607948870000|2020-12-14 12:27:50|11724.88|11724.88|11724.06|11724.06|11724.88|11724.88|11724.06|11724.06|0
1607948920000|2020-12-14 12:28:40|11724.29|11724.29|11725.11|11725.11|11725.11|11725.11|11724.29|11724.29|0
1607948940000|2020-12-14 12:29:00|11725|11725|11725|11725|11725|11725|11725|11725|0
1607948970000|2020-12-14 12:29:30|11725.13|11725.13|11725.13|11725.13|11725.13|11725.13|11725.13|11725.13|0
1607948980000|2020-12-14 12:29:40|11724.51|11724.51|11725.33|11725.33|11725.33|11725.33|11724.51|11724.51|0
1607948990000|2020-12-14 12:29:50|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|0
1607949000000|2020-12-14 12:30:00|11726.78|11726.78|11726.4|11726.4|11726.78|11726.78|11726.4|11726.4|0
1607949020000|2020-12-14 12:30:20|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|0
1607949060000|2020-12-14 12:31:00|11725.7|11725.7|11725.36|11725.36|11725.7|11725.7|11725.36|11725.36|0
1607949070000|2020-12-14 12:31:10|11725.28|11725.28|11725.11|11725.11|11725.28|11725.28|11725.11|11725.11|0
1607949080000|2020-12-14 12:31:20|11725.92|11725.92|11725.33|11725.33|11725.92|11725.92|11725.33|11725.33|0
1607949090000|2020-12-14 12:31:30|11724.99|11724.99|11724.99|11724.99|11724.99|11724.99|11724.99|11724.99|0
1607949100000|2020-12-14 12:31:40|11724.85|11724.85|11724.18|11724.18|11724.85|11724.85|11724.11|11724.11|0
1607949110000|2020-12-14 12:31:50|11723.98|11723.98|11723.16|11723.16|11723.98|11723.98|11723.16|11723.16|0
1607949120000|2020-12-14 12:32:00|11723.23|11723.23|11723.43|11723.43|11723.43|11723.43|11723.09|11723.09|0
1607949130000|2020-12-14 12:32:10|11723.2|11723.2|11722.97|11722.97|11723.2|11723.2|11722.5|11722.5|0
1607949150000|2020-12-14 12:32:30|11723.1|11723.1|11723.57|11723.57|11723.57|11723.57|11723|11723|0
1607949170000|2020-12-14 12:32:50|11723.64|11723.64|11723.59|11723.59|11723.7|11723.7|11723.59|11723.59|0
1607949180000|2020-12-14 12:33:00|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|11723.89|0
1607949190000|2020-12-14 12:33:10|11723.98|11723.98|11724.36|11724.36|11724.36|11724.36|11723.98|11723.98|0
1607949200000|2020-12-14 12:33:20|11724|11724|11724.96|11724.96|11725.24|11725.24|11724|11724|0
1607949220000|2020-12-14 12:33:40|11725.19|11725.19|11724.96|11724.96|11725.19|11725.19|11724.96|11724.96|0
1607949230000|2020-12-14 12:33:50|11724.81|11724.81|11724.7|11724.7|11724.81|11724.81|11724.7|11724.7|0
1607949240000|2020-12-14 12:34:00|11725.32|11725.32|11724.93|11724.93|11725.32|11725.32|11724.93|11724.93|0
1607949250000|2020-12-14 12:34:10|11724.76|11724.76|11724.59|11724.59|11724.76|11724.76|11724.59|11724.59|0
1607949270000|2020-12-14 12:34:30|11724.43|11724.43|11725.25|11725.25|11725.25|11725.25|11724.43|11724.43|0
1607949280000|2020-12-14 12:34:40|11724.63|11724.63|11724.63|11724.63|11724.63|11724.63|11724.63|11724.63|0
1607949290000|2020-12-14 12:34:50|11724.36|11724.36|11723.05|11723.05|11724.36|11724.36|11723.05|11723.05|0
1607949300000|2020-12-14 12:35:00|11722.95|11722.95|11720.1|11720.1|11722.95|11722.95|11720.1|11720.1|0
1607949310000|2020-12-14 12:35:10|11720.31|11720.31|11720.31|11720.31|11720.31|11720.31|11720.31|11720.31|0
1607949320000|2020-12-14 12:35:20|11720.25|11720.25|11720.03|11720.03|11720.25|11720.25|11720.03|11720.03|0
1607949370000|2020-12-14 12:36:10|11719.67|11719.67|11718.77|11718.77|11719.67|11719.67|11718.77|11718.77|0
1607949380000|2020-12-14 12:36:20|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|0
1607949390000|2020-12-14 12:36:30|11718.91|11718.91|11717.05|11717.05|11718.91|11718.91|11717.05|11717.05|0
1607949400000|2020-12-14 12:36:40|11716.71|11716.71|11716.71|11716.71|11716.71|11716.71|11716.71|11716.71|0
1607949410000|2020-12-14 12:36:50|11715.06|11715.06|11714.91|11714.91|11715.06|11715.06|11714.91|11714.91|0
1607949420000|2020-12-14 12:37:00|11713.05|11713.05|11713.05|11713.05|11713.05|11713.05|11713.05|11713.05|0
1607949430000|2020-12-14 12:37:10|11712.66|11712.66|11713.51|11713.51|11713.51|11713.51|11712.53|11712.53|0
1607949440000|2020-12-14 12:37:20|11713.74|11713.74|11713.96|11713.96|11714.47|11714.47|11713.74|11713.74|0
1607949450000|2020-12-14 12:37:30|11712.84|11712.84|11712.84|11712.84|11712.84|11712.84|11712.84|11712.84|0
1607949470000|2020-12-14 12:37:50|11712.78|11712.78|11712.71|11712.71|11712.78|11712.78|11712.71|11712.71|0
1607949480000|2020-12-14 12:38:00|11713.39|11713.39|11713.39|11713.39|11713.39|11713.39|11713.39|11713.39|0
1607949500000|2020-12-14 12:38:20|11713.03|11713.03|11712.96|11712.96|11713.03|11713.03|11712.96|11712.96|0
1607949510000|2020-12-14 12:38:30|11713.3|11713.3|11713.3|11713.3|11713.3|11713.3|11713.3|11713.3|0
1607949540000|2020-12-14 12:39:00|11712.25|11712.25|11712.43|11712.43|11712.43|11712.43|11712.25|11712.25|0
1607949560000|2020-12-14 12:39:20|11713.59|11713.59|11713.59|11713.59|11713.59|11713.59|11713.59|11713.59|0
1607949570000|2020-12-14 12:39:30|11713.96|11713.96|11715.75|11715.75|11715.75|11715.75|11713.96|11713.96|0
1607949590000|2020-12-14 12:39:50|11715.87|11715.87|11715.87|11715.87|11715.87|11715.87|11715.87|11715.87|0
1607949600000|2020-12-14 12:40:00|11717.52|11717.52|11717.75|11717.75|11717.75|11717.75|11717.52|11717.52|0
1607949640000|2020-12-14 12:40:40|11717.82|11717.82|11717.21|11717.21|11717.82|11717.82|11717.21|11717.21|0
1607949650000|2020-12-14 12:40:50|11717.41|11717.41|11717.61|11717.61|11718.43|11718.43|11717.41|11717.41|0
1607949660000|2020-12-14 12:41:00|11717.41|11717.41|11717.19|11717.19|11717.45|11717.45|11717.1|11717.1|0
1607949670000|2020-12-14 12:41:10|11716.9|11716.9|11716.9|11716.9|11716.9|11716.9|11716.9|11716.9|0
1607949680000|2020-12-14 12:41:20|11716.61|11716.61|11716.02|11716.02|11716.61|11716.61|11716.02|11716.02|0
1607949690000|2020-12-14 12:41:30|11716.29|11716.29|11716.16|11716.16|11716.29|11716.29|11716.16|11716.16|0
1607949710000|2020-12-14 12:41:50|11714.51|11714.51|11714.51|11714.51|11714.51|11714.51|11714.51|11714.51|0
1607949720000|2020-12-14 12:42:00|11714.28|11714.28|11714.41|11714.41|11714.41|11714.41|11714.28|11714.28|0
1607949730000|2020-12-14 12:42:10|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|0
1607949750000|2020-12-14 12:42:30|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|0
1607949770000|2020-12-14 12:42:50|11714.36|11714.36|11714.53|11714.53|11714.53|11714.53|11714.36|11714.36|0
1607949780000|2020-12-14 12:43:00|11714.89|11714.89|11714.7|11714.7|11714.89|11714.89|11714.7|11714.7|0
1607949790000|2020-12-14 12:43:10|11714.87|11714.87|11715.26|11715.26|11715.26|11715.26|11714.7|11714.7|0
1607949800000|2020-12-14 12:43:20|11715.36|11715.36|11715.36|11715.36|11715.36|11715.36|11715.36|11715.36|0
1607949830000|2020-12-14 12:43:50|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|0
1607949840000|2020-12-14 12:44:00|11715.08|11715.08|11715.7|11715.7|11715.7|11715.7|11714.89|11714.89|0
1607949850000|2020-12-14 12:44:10|11716.32|11716.32|11716.09|11716.09|11716.32|11716.32|11716.09|11716.09|0
1607949880000|2020-12-14 12:44:40|11715.87|11715.87|11715.81|11715.81|11715.87|11715.87|11715.81|11715.81|0
1607949890000|2020-12-14 12:44:50|11714.16|11714.16|11716.56|11716.56|11716.56|11716.56|11714.16|11714.16|0
1607949900000|2020-12-14 12:45:00|11717.39|11717.39|11717.39|11717.39|11717.39|11717.39|11717.39|11717.39|0
1607949910000|2020-12-14 12:45:10|11717.5|11717.5|11717.69|11717.69|11717.69|11717.69|11717.5|11717.5|0
1607949920000|2020-12-14 12:45:20|11717.98|11717.98|11718.15|11718.15|11718.15|11718.15|11717.86|11717.86|0
1607949930000|2020-12-14 12:45:30|11718.29|11718.29|11718.69|11718.69|11718.69|11718.69|11718.29|11718.29|0
1607949940000|2020-12-14 12:45:40|11718.86|11718.86|11719.51|11719.51|11719.51|11719.51|11718.86|11718.86|0
1607949960000|2020-12-14 12:46:00|11719.39|11719.39|11719.39|11719.39|11719.39|11719.39|11719.39|11719.39|0
1607949970000|2020-12-14 12:46:10|11719.54|11719.54|11718.04|11718.04|11719.69|11719.69|11718.04|11718.04|0
1607949980000|2020-12-14 12:46:20|11718.21|11718.21|11718.31|11718.31|11718.31|11718.31|11718.21|11718.21|0
1607949990000|2020-12-14 12:46:30|11718.42|11718.42|11720.45|11720.45|11720.45|11720.45|11718.42|11718.42|0
1607950010000|2020-12-14 12:46:50|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|11720.62|0
1607950020000|2020-12-14 12:47:00|11720.33|11720.33|11720.33|11720.33|11720.33|11720.33|11720.33|11720.33|0
1607950050000|2020-12-14 12:47:30|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|11720.4|0
1607950080000|2020-12-14 12:48:00|11720.47|11720.47|11720.47|11720.47|11720.47|11720.47|11720.47|11720.47|0
1607950110000|2020-12-14 12:48:30|11720.6|11720.6|11721.06|11721.06|11721.06|11721.06|11720.6|11720.6|0
1607950120000|2020-12-14 12:48:40|11720.99|11720.99|11720.8|11720.8|11720.99|11720.99|11720.8|11720.8|0
1607950150000|2020-12-14 12:49:10|11720.74|11720.74|11719.97|11719.97|11720.74|11720.74|11719.97|11719.97|0
1607950160000|2020-12-14 12:49:20|11719.8|11719.8|11719.8|11719.8|11719.8|11719.8|11719.8|11719.8|0
1607950190000|2020-12-14 12:49:50|11720.14|11720.14|11720.14|11720.14|11720.14|11720.14|11720.14|11720.14|0
1607950200000|2020-12-14 12:50:00|11719.88|11719.88|11719.88|11719.88|11719.88|11719.88|11719.88|11719.88|0
1607950210000|2020-12-14 12:50:10|11720.5|11720.5|11720.5|11720.5|11720.5|11720.5|11720.5|11720.5|0
1607950220000|2020-12-14 12:50:20|11721.12|11721.12|11721.12|11721.12|11721.12|11721.12|11721.12|11721.12|0
1607950240000|2020-12-14 12:50:40|11721.95|11721.95|11721.95|11721.95|11721.95|11721.95|11721.95|11721.95|0
1607950250000|2020-12-14 12:50:50|11722.46|11722.46|11722.46|11722.46|11722.46|11722.46|11722.46|11722.46|0
1607950260000|2020-12-14 12:51:00|11722.17|11722.17|11720.27|11720.27|11722.17|11722.17|11720.27|11720.27|0
1607950270000|2020-12-14 12:51:10|11719.45|11719.45|11718.82|11718.82|11719.45|11719.45|11718.82|11718.82|0
1607950290000|2020-12-14 12:51:30|11718.65|11718.65|11718.41|11718.41|11718.65|11718.65|11718.41|11718.41|0
1607950320000|2020-12-14 12:52:00|11718.07|11718.07|11718.04|11718.04|11718.07|11718.07|11717.92|11717.92|0
1607950330000|2020-12-14 12:52:10|11717.92|11717.92|11717.58|11717.58|11718.28|11718.28|11717.58|11717.58|0
1607950340000|2020-12-14 12:52:20|11717.46|11717.46|11717.46|11717.46|11717.46|11717.46|11717.46|11717.46|0
1607950350000|2020-12-14 12:52:30|11717.4|11717.4|11717.03|11717.03|11717.4|11717.4|11717.03|11717.03|0
1607950360000|2020-12-14 12:52:40|11716.67|11716.67|11716.52|11716.52|11716.67|11716.67|11716.52|11716.52|0
1607950370000|2020-12-14 12:52:50|11716.23|11716.23|11714.25|11714.25|11716.23|11716.23|11714.25|11714.25|0
1607950380000|2020-12-14 12:53:00|11713.9|11713.9|11713.98|11713.98|11713.98|11713.98|11713.16|11713.16|0
1607950390000|2020-12-14 12:53:10|11714.6|11714.6|11715.42|11715.42|11715.42|11715.42|11714.6|11714.6|0
1607950400000|2020-12-14 12:53:20|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|0
1607950410000|2020-12-14 12:53:30|11714.78|11714.78|11714.78|11714.78|11714.78|11714.78|11714.78|11714.78|0
1607950440000|2020-12-14 12:54:00|11714.58|11714.58|11714.58|11714.58|11714.58|11714.58|11714.58|11714.58|0
1607950460000|2020-12-14 12:54:20|11714.29|11714.29|11714.42|11714.42|11714.49|11714.49|11714.29|11714.29|0
1607950470000|2020-12-14 12:54:30|11713.6|11713.6|11714.06|11714.06|11714.06|11714.06|11713.6|11713.6|0
1607950490000|2020-12-14 12:54:50|11714.35|11714.35|11714.35|11714.35|11714.35|11714.35|11714.35|11714.35|0
1607950510000|2020-12-14 12:55:10|11714.82|11714.82|11714.58|11714.58|11714.82|11714.82|11714.58|11714.58|0
1607950530000|2020-12-14 12:55:30|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|0
1607950540000|2020-12-14 12:55:40|11715.17|11715.17|11715.63|11715.63|11715.63|11715.63|11715.17|11715.17|0
1607950590000|2020-12-14 12:56:30|11716.31|11716.31|11716.31|11716.31|11716.31|11716.31|11716.31|11716.31|0
1607950630000|2020-12-14 12:57:10|11715.69|11715.69|11715.69|11715.69|11715.69|11715.69|11715.69|11715.69|0
1607950640000|2020-12-14 12:57:20|11716.51|11716.51|11716.51|11716.51|11716.51|11716.51|11716.51|11716.51|0
1607950660000|2020-12-14 12:57:40|11716.58|11716.58|11716|11716|11716.72|11716.72|11715.87|11715.87|0
1607950670000|2020-12-14 12:57:50|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|11715.38|0
1607950680000|2020-12-14 12:58:00|11716.2|11716.2|11717.32|11717.32|11717.32|11717.32|11716.2|11716.2|0
1607950690000|2020-12-14 12:58:10|11717.68|11717.68|11717.32|11717.32|11717.68|11717.68|11717.32|11717.32|0
1607950700000|2020-12-14 12:58:20|11717.12|11717.12|11717.12|11717.12|11717.12|11717.12|11717.12|11717.12|0
1607950720000|2020-12-14 12:58:40|11718.31|11718.31|11718.31|11718.31|11718.31|11718.31|11718.31|11718.31|0
1607950730000|2020-12-14 12:58:50|11717.96|11717.96|11717.96|11717.96|11717.96|11717.96|11717.96|11717.96|0
1607950740000|2020-12-14 12:59:00|11717.77|11717.77|11717.68|11717.68|11717.77|11717.77|11717.54|11717.54|0
1607950780000|2020-12-14 12:59:40|11717.74|11717.74|11718.11|11718.11|11718.11|11718.11|11717.74|11717.74|0
1607950800000|2020-12-14 13:00:00|11718.39|11718.39|11718.85|11718.85|11718.95|11718.95|11718.39|11718.39|0
1607950810000|2020-12-14 13:00:10|11718.94|11718.94|11720.35|11720.35|11721.13|11721.13|11718.94|11718.94|0
1607950830000|2020-12-14 13:00:30|11720.64|11720.64|11721.47|11721.47|11721.47|11721.47|11720.64|11720.64|0
1607950840000|2020-12-14 13:00:40|11722.04|11722.04|11721.86|11721.86|11722.22|11722.22|11721.83|11721.83|0
1607950850000|2020-12-14 13:00:50|11722.68|11722.68|11722.68|11722.68|11722.68|11722.68|11722.68|11722.68|0
1607950870000|2020-12-14 13:01:10|11722.79|11722.79|11722.79|11722.79|11722.79|11722.79|11722.79|11722.79|0
1607950890000|2020-12-14 13:01:30|11723.15|11723.15|11721.72|11721.72|11723.44|11723.44|11721.72|11721.72|0
1607950900000|2020-12-14 13:01:40|11721.84|11721.84|11722.18|11722.18|11722.35|11722.35|11721.84|11721.84|0
1607950910000|2020-12-14 13:01:50|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|11722.42|0
1607950930000|2020-12-14 13:02:10|11722.27|11722.27|11721.95|11721.95|11722.27|11722.27|11721.95|11721.95|0
1607950940000|2020-12-14 13:02:20|11722.19|11722.19|11722.42|11722.42|11722.42|11722.42|11721.72|11721.72|0
1607950960000|2020-12-14 13:02:40|11721.95|11721.95|11721.37|11721.37|11721.95|11721.95|11721.37|11721.37|0
1607950980000|2020-12-14 13:03:00|11721.03|11721.03|11720.5|11720.5|11721.03|11721.03|11720.5|11720.5|0
1607950990000|2020-12-14 13:03:10|11720.21|11720.21|11719.04|11719.04|11720.21|11720.21|11719.04|11719.04|0
1607951010000|2020-12-14 13:03:30|11718.66|11718.66|11718.55|11718.55|11718.66|11718.66|11718.55|11718.55|0
1607951030000|2020-12-14 13:03:50|11717.92|11717.92|11717.92|11717.92|11717.92|11717.92|11717.92|11717.92|0
1607951040000|2020-12-14 13:04:00|11717.57|11717.57|11715.77|11715.77|11717.57|11717.57|11715.63|11715.63|0
1607951050000|2020-12-14 13:04:10|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|0
1607951060000|2020-12-14 13:04:20|11715.59|11715.59|11715.51|11715.51|11715.59|11715.59|11715.44|11715.44|0
1607951070000|2020-12-14 13:04:30|11715.39|11715.39|11715.39|11715.39|11715.39|11715.39|11715.39|11715.39|0
1607951090000|2020-12-14 13:04:50|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|0
1607951100000|2020-12-14 13:05:00|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|0
1607951120000|2020-12-14 13:05:20|11710.9|11710.9|11710.9|11710.9|11710.9|11710.9|11710.9|11710.9|0
1607951130000|2020-12-14 13:05:30|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|11711.72|0
1607951140000|2020-12-14 13:05:40|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|0
1607951150000|2020-12-14 13:05:50|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|0
1607951160000|2020-12-14 13:06:00|11711.13|11711.13|11710.86|11710.86|11711.13|11711.13|11710.86|11710.86|0
1607951180000|2020-12-14 13:06:20|11710.95|11710.95|11710.95|11710.95|11710.95|11710.95|11710.95|11710.95|0
1607951190000|2020-12-14 13:06:30|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|11710.71|0
1607951220000|2020-12-14 13:07:00|11710.03|11710.03|11705.3|11705.3|11710.03|11710.03|11705.3|11705.3|0
1607951230000|2020-12-14 13:07:10|11705.03|11705.03|11704.26|11704.26|11705.03|11705.03|11704.26|11704.26|0
1607951240000|2020-12-14 13:07:20|11704.12|11704.12|11704.12|11704.12|11704.12|11704.12|11704.04|11704.04|0
1607951250000|2020-12-14 13:07:30|11703.4|11703.4|11701.02|11701.02|11703.4|11703.4|11701.02|11701.02|0
1607951260000|2020-12-14 13:07:40|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|11700.72|0
1607951280000|2020-12-14 13:08:00|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|11700.49|0
1607951290000|2020-12-14 13:08:10|11700.3|11700.3|11699.72|11699.72|11700.3|11700.3|11699.72|11699.72|0
1607951300000|2020-12-14 13:08:20|11699.61|11699.61|11697.93|11697.93|11699.61|11699.61|11697.93|11697.93|0
1607951310000|2020-12-14 13:08:30|11698.22|11698.22|11697.57|11697.57|11698.22|11698.22|11697.57|11697.57|0
1607951320000|2020-12-14 13:08:40|11697.47|11697.47|11697.56|11697.56|11697.56|11697.56|11697.47|11697.47|0
1607951340000|2020-12-14 13:09:00|11697.42|11697.42|11697.42|11697.42|11697.42|11697.42|11697.42|11697.42|0
1607951350000|2020-12-14 13:09:10|11698.25|11698.25|11698.25|11698.25|11698.25|11698.25|11698.25|11698.25|0
1607951370000|2020-12-14 13:09:30|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|0
1607951380000|2020-12-14 13:09:40|11697.49|11697.49|11697.11|11697.11|11697.49|11697.49|11697.11|11697.11|0
1607951400000|2020-12-14 13:10:00|11697.04|11697.04|11696.85|11696.85|11697.04|11697.04|11696.85|11696.85|0
1607951410000|2020-12-14 13:10:10|11696.02|11696.02|11695.41|11695.41|11696.02|11696.02|11695.41|11695.41|0
1607951420000|2020-12-14 13:10:20|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|11695.18|0
1607951430000|2020-12-14 13:10:30|11694.95|11694.95|11694.15|11694.15|11695.18|11695.18|11694.15|11694.15|0
1607951440000|2020-12-14 13:10:40|11693.86|11693.86|11693.57|11693.57|11693.86|11693.86|11693.57|11693.57|0
1607951450000|2020-12-14 13:10:50|11693.38|11693.38|11693.38|11693.38|11693.38|11693.38|11693.38|11693.38|0
1607951470000|2020-12-14 13:11:10|11693.26|11693.26|11690.66|11690.66|11693.26|11693.26|11690.66|11690.66|0
1607951480000|2020-12-14 13:11:20|11691.48|11691.48|11691.36|11691.36|11691.48|11691.48|11691.25|11691.25|0
1607951490000|2020-12-14 13:11:30|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|0
1607951510000|2020-12-14 13:11:50|11691.68|11691.68|11691.68|11691.68|11691.68|11691.68|11691.68|11691.68|0
1607951520000|2020-12-14 13:12:00|11690.93|11690.93|11690.55|11690.55|11690.93|11690.93|11690.55|11690.55|0
1607951530000|2020-12-14 13:12:10|11690.74|11690.74|11690.74|11690.74|11690.74|11690.74|11690.74|11690.74|0
1607951540000|2020-12-14 13:12:20|11691.31|11691.31|11690.55|11690.55|11691.31|11691.31|11690.55|11690.55|0
1607951550000|2020-12-14 13:12:30|11689.92|11689.92|11689.73|11689.73|11689.92|11689.92|11689.73|11689.73|0
1607951560000|2020-12-14 13:12:40|11689.6|11689.6|11689.34|11689.34|11689.6|11689.6|11689.27|11689.27|0
1607951570000|2020-12-14 13:12:50|11689.54|11689.54|11688.91|11688.91|11689.73|11689.73|11688.91|11688.91|0
1607951580000|2020-12-14 13:13:00|11688.62|11688.62|11687.63|11687.63|11688.8|11688.8|11687.63|11687.63|0
1607951590000|2020-12-14 13:13:10|11687.87|11687.87|11687.45|11687.45|11687.87|11687.87|11687.45|11687.45|0
1607951600000|2020-12-14 13:13:20|11687.16|11687.16|11687.16|11687.16|11687.16|11687.16|11687.01|11687.01|0
1607951610000|2020-12-14 13:13:30|11686.92|11686.92|11687.13|11687.13|11687.13|11687.13|11686.92|11686.92|0
1607951640000|2020-12-14 13:14:00|11686.44|11686.44|11685.88|11685.88|11686.44|11686.44|11685.88|11685.88|0
1607951650000|2020-12-14 13:14:10|11686.44|11686.44|11686.92|11686.92|11686.92|11686.92|11686.44|11686.44|0
1607951660000|2020-12-14 13:14:20|11686.65|11686.65|11684.17|11684.17|11686.65|11686.65|11684.17|11684.17|0
1607951670000|2020-12-14 13:14:30|11683.8|11683.8|11681.36|11681.36|11683.8|11683.8|11681.36|11681.36|0
1607951680000|2020-12-14 13:14:40|11681.21|11681.21|11681.36|11681.36|11681.36|11681.36|11681.21|11681.21|0
1607951690000|2020-12-14 13:14:50|11681.07|11681.07|11680.75|11680.75|11681.07|11681.07|11680.75|11680.75|0
1607951700000|2020-12-14 13:15:00|11680.93|11680.93|11680.93|11680.93|11680.93|11680.93|11680.93|11680.93|0
1607951710000|2020-12-14 13:15:10|11681.1|11681.1|11681.44|11681.44|11681.44|11681.44|11681.1|11681.1|0
1607951720000|2020-12-14 13:15:20|11681.91|11681.91|11681.76|11681.76|11681.91|11681.91|11681.76|11681.76|0
1607951730000|2020-12-14 13:15:30|11681.9|11681.9|11682.41|11682.41|11682.41|11682.41|11681.9|11681.9|0
1607951740000|2020-12-14 13:15:40|11682.48|11682.48|11682.54|11682.54|11682.54|11682.54|11682.48|11682.48|0
1607951750000|2020-12-14 13:15:50|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|0
1607951760000|2020-12-14 13:16:00|11683.02|11683.02|11683.13|11683.13|11683.13|11683.13|11683.02|11683.02|0
1607951770000|2020-12-14 13:16:10|11683.5|11683.5|11683.5|11683.5|11683.5|11683.5|11683.5|11683.5|0
1607951780000|2020-12-14 13:16:20|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|0
1607951790000|2020-12-14 13:16:30|11683.29|11683.29|11683.52|11683.52|11683.65|11683.65|11683.29|11683.29|0
1607951800000|2020-12-14 13:16:40|11683.75|11683.75|11683.75|11683.75|11683.75|11683.75|11683.75|11683.75|0
1607951810000|2020-12-14 13:16:50|11683.61|11683.61|11683.61|11683.61|11683.61|11683.61|11683.61|11683.61|0
1607951820000|2020-12-14 13:17:00|11683.1|11683.1|11683|11683|11683.1|11683.1|11683|11683|0
1607951830000|2020-12-14 13:17:10|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|0
1607951840000|2020-12-14 13:17:20|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|0
1607951860000|2020-12-14 13:17:40|11681.61|11681.61|11681.52|11681.52|11681.61|11681.61|11681.52|11681.52|0
1607951880000|2020-12-14 13:18:00|11681.23|11681.23|11681.11|11681.11|11681.23|11681.23|11681.11|11681.11|0
1607951890000|2020-12-14 13:18:10|11680.94|11680.94|11680.75|11680.75|11680.94|11680.94|11680.75|11680.75|0
1607951910000|2020-12-14 13:18:30|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|0
1607951950000|2020-12-14 13:19:10|11680.28|11680.28|11680.51|11680.51|11680.51|11680.51|11680.28|11680.28|0
1607951960000|2020-12-14 13:19:20|11678.04|11678.04|11678.04|11678.04|11678.04|11678.04|11678.04|11678.04|0
1607951970000|2020-12-14 13:19:30|11678.87|11678.87|11678.51|11678.51|11678.87|11678.87|11678.51|11678.51|0
1607951980000|2020-12-14 13:19:40|11678.28|11678.28|11678.5|11678.5|11678.63|11678.63|11678.28|11678.28|0
1607951990000|2020-12-14 13:19:50|11678.37|11678.37|11678.37|11678.37|11678.37|11678.37|11678.37|11678.37|0
1607952000000|2020-12-14 13:20:00|11678.22|11678.22|11677.44|11677.44|11678.22|11678.22|11677.44|11677.44|0
1607952030000|2020-12-14 13:20:30|11677.27|11677.27|11677.77|11677.77|11677.77|11677.77|11677.27|11677.27|0
1607952050000|2020-12-14 13:20:50|11677.62|11677.62|11677.06|11677.06|11677.79|11677.79|11676.97|11676.97|0
1607952060000|2020-12-14 13:21:00|11677.18|11677.18|11678.23|11678.23|11678.23|11678.23|11677.18|11677.18|0
1607952070000|2020-12-14 13:21:10|11678.11|11678.11|11678.11|11678.11|11678.11|11678.11|11678.11|11678.11|0
1607952080000|2020-12-14 13:21:20|11678.26|11678.26|11679.23|11679.23|11679.23|11679.23|11678.26|11678.26|0
1607952090000|2020-12-14 13:21:30|11679.5|11679.5|11682.29|11682.29|11682.29|11682.29|11679.5|11679.5|0
1607952100000|2020-12-14 13:21:40|11682.16|11682.16|11682.27|11682.27|11682.27|11682.27|11682.16|11682.16|0
1607952110000|2020-12-14 13:21:50|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|0
1607952120000|2020-12-14 13:22:00|11682.81|11682.81|11684.48|11684.48|11684.48|11684.48|11682.81|11682.81|0
1607952140000|2020-12-14 13:22:20|11684.3|11684.3|11684.48|11684.48|11684.48|11684.48|11684.3|11684.3|0
1607952150000|2020-12-14 13:22:30|11684.13|11684.13|11684.36|11684.36|11684.36|11684.36|11684.13|11684.13|0
1607952170000|2020-12-14 13:22:50|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|0
1607952190000|2020-12-14 13:23:10|11684.53|11684.53|11684.59|11684.59|11684.59|11684.59|11684.53|11684.53|0
1607952200000|2020-12-14 13:23:20|11684.35|11684.35|11684.29|11684.29|11684.35|11684.35|11684.29|11684.29|0
1607952210000|2020-12-14 13:23:30|11684.43|11684.43|11684.61|11684.61|11684.67|11684.67|11684.43|11684.43|0
1607952220000|2020-12-14 13:23:40|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|0
1607952250000|2020-12-14 13:24:10|11685.47|11685.47|11685.41|11685.41|11685.54|11685.54|11685.41|11685.41|0
1607952260000|2020-12-14 13:24:20|11686.38|11686.38|11686.23|11686.23|11686.38|11686.38|11686.23|11686.23|0
1607952280000|2020-12-14 13:24:40|11686.82|11686.82|11686.26|11686.26|11686.82|11686.82|11686.26|11686.26|0
1607952290000|2020-12-14 13:24:50|11686.45|11686.45|11686.26|11686.26|11686.45|11686.45|11686.26|11686.26|0
1607952300000|2020-12-14 13:25:00|11686.45|11686.45|11686.07|11686.07|11686.73|11686.73|11686.07|11686.07|0
1607952330000|2020-12-14 13:25:30|11685.92|11685.92|11683.97|11683.97|11685.92|11685.92|11683.97|11683.97|0
1607952340000|2020-12-14 13:25:40|11683.69|11683.69|11683.96|11683.96|11684.18|11684.18|11683.69|11683.69|0
1607952350000|2020-12-14 13:25:50|11683.24|11683.24|11683.91|11683.91|11684.06|11684.06|11683.24|11683.24|0
1607952400000|2020-12-14 13:26:40|11683.78|11683.78|11683.96|11683.96|11683.96|11683.96|11683.78|11683.78|0
1607952410000|2020-12-14 13:26:50|11684.59|11684.59|11684.73|11684.73|11684.73|11684.73|11684.59|11684.59|0
1607952420000|2020-12-14 13:27:00|11686.01|11686.01|11686.19|11686.19|11686.31|11686.31|11686.01|11686.01|0
1607952440000|2020-12-14 13:27:20|11686.02|11686.02|11685.9|11685.9|11686.02|11686.02|11685.9|11685.9|0
1607952470000|2020-12-14 13:27:50|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|0
1607952500000|2020-12-14 13:28:20|11685.99|11685.99|11688.52|11688.52|11688.52|11688.52|11685.99|11685.99|0
1607952510000|2020-12-14 13:28:30|11688.81|11688.81|11688.91|11688.91|11688.91|11688.91|11688.81|11688.81|0
1607952540000|2020-12-14 13:29:00|11688.71|11688.71|11689.59|11689.59|11690.42|11690.42|11688.52|11688.52|0
1607952550000|2020-12-14 13:29:10|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|11689.69|0
1607952560000|2020-12-14 13:29:20|11689.93|11689.93|11689.93|11689.93|11689.93|11689.93|11689.93|11689.93|0
1607952570000|2020-12-14 13:29:30|11689.78|11689.78|11689.46|11689.46|11689.78|11689.78|11689.46|11689.46|0
1607952580000|2020-12-14 13:29:40|11689.12|11689.12|11688.76|11688.76|11689.12|11689.12|11688.76|11688.76|0
1607952590000|2020-12-14 13:29:50|11688.46|11688.46|11689.19|11689.19|11689.3|11689.3|11688.06|11688.06|0
1607952600000|2020-12-14 13:30:00|11689.02|11689.02|11688.78|11688.78|11689.02|11689.02|11688.78|11688.78|0
1607952620000|2020-12-14 13:30:20|11688.42|11688.42|11688.4|11688.4|11688.59|11688.59|11688.23|11688.23|0
1607952630000|2020-12-14 13:30:30|11688.47|11688.47|11688.47|11688.47|11688.47|11688.47|11688.47|11688.47|0
1607952640000|2020-12-14 13:30:40|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|0
1607952650000|2020-12-14 13:30:50|11685.91|11685.91|11686.45|11686.45|11686.45|11686.45|11685.91|11685.91|0
1607952660000|2020-12-14 13:31:00|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|11685.87|0
1607952690000|2020-12-14 13:31:30|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|11685.75|0
1607952700000|2020-12-14 13:31:40|11686.92|11686.92|11686.58|11686.58|11686.92|11686.92|11686.58|11686.58|0
1607952710000|2020-12-14 13:31:50|11686.92|11686.92|11686.54|11686.54|11687.04|11687.04|11686.54|11686.54|0
1607952730000|2020-12-14 13:32:10|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|0
1607952740000|2020-12-14 13:32:20|11687.11|11687.11|11687.11|11687.11|11687.11|11687.11|11687.11|11687.11|0
1607952750000|2020-12-14 13:32:30|11687.47|11687.47|11687.64|11687.64|11687.64|11687.64|11687.47|11687.47|0
1607952760000|2020-12-14 13:32:40|11687.79|11687.79|11688.26|11688.26|11688.26|11688.26|11687.79|11687.79|0
1607952780000|2020-12-14 13:33:00|11688.06|11688.06|11687.83|11687.83|11688.06|11688.06|11687.83|11687.83|0
1607952790000|2020-12-14 13:33:10|11687.33|11687.33|11686.54|11686.54|11687.33|11687.33|11686.54|11686.54|0
1607952800000|2020-12-14 13:33:20|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|0
1607952810000|2020-12-14 13:33:30|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|0
1607952820000|2020-12-14 13:33:40|11686.53|11686.53|11686.77|11686.77|11686.77|11686.77|11686.53|11686.53|0
1607952830000|2020-12-14 13:33:50|11686.43|11686.43|11686.43|11686.43|11686.43|11686.43|11686.43|11686.43|0
1607952850000|2020-12-14 13:34:10|11686.08|11686.08|11686.08|11686.08|11686.08|11686.08|11686.08|11686.08|0
1607952870000|2020-12-14 13:34:30|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|0
1607952880000|2020-12-14 13:34:40|11685.48|11685.48|11685.48|11685.48|11685.48|11685.48|11685.48|11685.48|0
1607952900000|2020-12-14 13:35:00|11685.36|11685.36|11684.15|11684.15|11685.36|11685.36|11684|11684|0
1607952920000|2020-12-14 13:35:20|11684.05|11684.05|11684.05|11684.05|11684.05|11684.05|11684.05|11684.05|0
1607952930000|2020-12-14 13:35:30|11684.11|11684.11|11684.11|11684.11|11684.11|11684.11|11684.11|11684.11|0
1607952940000|2020-12-14 13:35:40|11684|11684|11682.35|11682.35|11684|11684|11682.35|11682.35|0
1607952950000|2020-12-14 13:35:50|11682.71|11682.71|11682.51|11682.51|11682.78|11682.78|11682.51|11682.51|0
1607952960000|2020-12-14 13:36:00|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|0
1607952980000|2020-12-14 13:36:20|11682.2|11682.2|11682.09|11682.09|11682.2|11682.2|11682.09|11682.09|0
1607953000000|2020-12-14 13:36:40|11682.15|11682.15|11681.89|11681.89|11682.15|11682.15|11681.89|11681.89|0
1607953010000|2020-12-14 13:36:50|11681.74|11681.74|11682.04|11682.04|11682.04|11682.04|11681.74|11681.74|0
1607953020000|2020-12-14 13:37:00|11682.66|11682.66|11683.25|11683.25|11683.25|11683.25|11682.66|11682.66|0
1607953030000|2020-12-14 13:37:10|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|0
1607953050000|2020-12-14 13:37:30|11682.89|11682.89|11682.89|11682.89|11682.89|11682.89|11682.89|11682.89|0
1607953090000|2020-12-14 13:38:10|11682.8|11682.8|11682.8|11682.8|11682.8|11682.8|11682.8|11682.8|0
1607953100000|2020-12-14 13:38:20|11682.89|11682.89|11683.55|11683.55|11683.55|11683.55|11682.89|11682.89|0
1607953110000|2020-12-14 13:38:30|11683.65|11683.65|11683.32|11683.32|11683.65|11683.65|11683.32|11683.32|0
1607953120000|2020-12-14 13:38:40|11683.2|11683.2|11682.92|11682.92|11683.2|11683.2|11682.92|11682.92|0
1607953130000|2020-12-14 13:38:50|11682.53|11682.53|11682.33|11682.33|11682.53|11682.53|11682.33|11682.33|0
1607953140000|2020-12-14 13:39:00|11682.42|11682.42|11683.04|11683.04|11683.04|11683.04|11682.42|11682.42|0
1607953150000|2020-12-14 13:39:10|11683.28|11683.28|11682.92|11682.92|11683.28|11683.28|11682.92|11682.92|0
1607953160000|2020-12-14 13:39:20|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|0
1607953170000|2020-12-14 13:39:30|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|0
1607953190000|2020-12-14 13:39:50|11683.86|11683.86|11683.79|11683.79|11683.86|11683.86|11683.79|11683.79|0
1607953200000|2020-12-14 13:40:00|11684.16|11684.16|11684.72|11684.72|11684.72|11684.72|11683.89|11683.89|0
1607953210000|2020-12-14 13:40:10|11684.52|11684.52|11684.88|11684.88|11684.88|11684.88|11684.52|11684.52|0
1607953220000|2020-12-14 13:40:20|11686.53|11686.53|11687.83|11687.83|11687.83|11687.83|11686.24|11686.24|0
1607953230000|2020-12-14 13:40:30|11688.45|11688.45|11688.45|11688.45|11688.45|11688.45|11688.45|11688.45|0
1607953270000|2020-12-14 13:41:10|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|0
1607953300000|2020-12-14 13:41:40|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|11687.83|0
1607953310000|2020-12-14 13:41:50|11687.69|11687.69|11688.02|11688.02|11688.02|11688.02|11687.69|11687.69|0
1607953320000|2020-12-14 13:42:00|11687.88|11687.88|11686.19|11686.19|11687.88|11687.88|11686.12|11686.12|0
1607953330000|2020-12-14 13:42:10|11686.07|11686.07|11685.9|11685.9|11686.07|11686.07|11685.9|11685.9|0
1607953340000|2020-12-14 13:42:20|11685.97|11685.97|11686.38|11686.38|11686.38|11686.38|11685.97|11685.97|0
1607953350000|2020-12-14 13:42:30|11686.21|11686.21|11685.96|11685.96|11686.25|11686.25|11685.96|11685.96|0
1607953360000|2020-12-14 13:42:40|11685.69|11685.69|11686.05|11686.05|11686.05|11686.05|11685.69|11685.69|0
1607953370000|2020-12-14 13:42:50|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|0
1607953390000|2020-12-14 13:43:10|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|0
1607953400000|2020-12-14 13:43:20|11686.86|11686.86|11686.86|11686.86|11687.15|11687.15|11686.86|11686.86|0
1607953410000|2020-12-14 13:43:30|11686.7|11686.7|11686.7|11686.7|11686.7|11686.7|11686.7|11686.7|0
1607953420000|2020-12-14 13:43:40|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|0
1607953430000|2020-12-14 13:43:50|11686.22|11686.22|11686.22|11686.22|11686.22|11686.22|11686.22|11686.22|0
1607953440000|2020-12-14 13:44:00|11686.51|11686.51|11687.7|11687.7|11687.7|11687.7|11686.51|11686.51|0
1607953450000|2020-12-14 13:44:10|11687.99|11687.99|11686.78|11686.78|11687.99|11687.99|11686.78|11686.78|0
1607953460000|2020-12-14 13:44:20|11686.91|11686.91|11686.78|11686.78|11686.91|11686.91|11686.78|11686.78|0
1607953470000|2020-12-14 13:44:30|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|0
1607953480000|2020-12-14 13:44:40|11687.15|11687.15|11687.49|11687.49|11687.49|11687.49|11687.15|11687.15|0
1607953490000|2020-12-14 13:44:50|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|0
1607953510000|2020-12-14 13:45:10|11688.19|11688.19|11688.93|11688.93|11688.93|11688.93|11688.19|11688.19|0
1607953520000|2020-12-14 13:45:20|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|11689.16|0
1607953530000|2020-12-14 13:45:30|11689.5|11689.5|11689.67|11689.67|11689.67|11689.67|11689.5|11689.5|0
1607953560000|2020-12-14 13:46:00|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|11689.79|0
1607953580000|2020-12-14 13:46:20|11690.41|11690.41|11691.24|11691.24|11691.24|11691.24|11690.41|11690.41|0
1607953590000|2020-12-14 13:46:30|11691.17|11691.17|11690.49|11690.49|11691.17|11691.17|11690.49|11690.49|0
1607953600000|2020-12-14 13:46:40|11690.36|11690.36|11689.89|11689.89|11690.36|11690.36|11689.89|11689.89|0
1607953610000|2020-12-14 13:46:50|11689.95|11689.95|11689.89|11689.89|11689.95|11689.95|11689.89|11689.89|0
1607953620000|2020-12-14 13:47:00|11689.82|11689.82|11689.58|11689.58|11689.82|11689.82|11689.58|11689.58|0
1607953630000|2020-12-14 13:47:10|11689.24|11689.24|11689.04|11689.04|11689.24|11689.24|11689.04|11689.04|0
1607953640000|2020-12-14 13:47:20|11688.5|11688.5|11687.72|11687.72|11688.5|11688.5|11687.52|11687.52|0
1607953650000|2020-12-14 13:47:30|11688.46|11688.46|11688.6|11688.6|11689.42|11689.42|11688.46|11688.46|0
1607953660000|2020-12-14 13:47:40|11688.8|11688.8|11687.65|11687.65|11688.8|11688.8|11687.35|11687.35|0
1607953670000|2020-12-14 13:47:50|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|0
1607953680000|2020-12-14 13:48:00|11686.97|11686.97|11686.97|11686.97|11686.97|11686.97|11686.97|11686.97|0
1607953690000|2020-12-14 13:48:10|11686.59|11686.59|11685.71|11685.71|11686.59|11686.59|11685.71|11685.71|0
1607953700000|2020-12-14 13:48:20|11685.23|11685.23|11684.96|11684.96|11685.23|11685.23|11684.96|11684.96|0
1607953710000|2020-12-14 13:48:30|11684.73|11684.73|11684.85|11684.85|11684.85|11684.85|11684.73|11684.73|0
1607953740000|2020-12-14 13:49:00|11685.12|11685.12|11686.09|11686.09|11686.09|11686.09|11685.12|11685.12|0
1607953750000|2020-12-14 13:49:10|11686.43|11686.43|11686.66|11686.66|11686.66|11686.66|11686.43|11686.43|0
1607953760000|2020-12-14 13:49:20|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|0
1607953790000|2020-12-14 13:49:50|11687.18|11687.18|11687|11687|11687.18|11687.18|11687|11687|0
1607953800000|2020-12-14 13:50:00|11687.34|11687.34|11687.21|11687.21|11687.68|11687.68|11686.97|11686.97|0
1607953810000|2020-12-14 13:50:10|11687.3|11687.3|11687.02|11687.02|11687.3|11687.3|11687.02|11687.02|0
1607953830000|2020-12-14 13:50:30|11687.13|11687.13|11687.13|11687.13|11687.13|11687.13|11687.13|11687.13|0
1607953840000|2020-12-14 13:50:40|11687.25|11687.25|11687.14|11687.14|11687.25|11687.25|11687.14|11687.14|0
1607953850000|2020-12-14 13:50:50|11687.02|11687.02|11688.77|11688.77|11688.77|11688.77|11687.02|11687.02|0
1607953860000|2020-12-14 13:51:00|11688.48|11688.48|11687.9|11687.9|11688.65|11688.65|11687.9|11687.9|0
1607953890000|2020-12-14 13:51:30|11687.61|11687.61|11687.72|11687.72|11687.72|11687.72|11687.61|11687.61|0
1607953910000|2020-12-14 13:51:50|11687.82|11687.82|11687.67|11687.67|11687.82|11687.82|11687.16|11687.16|0
1607953920000|2020-12-14 13:52:00|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|0
1607953940000|2020-12-14 13:52:20|11687.78|11687.78|11688.02|11688.02|11688.02|11688.02|11687.78|11687.78|0
1607953970000|2020-12-14 13:52:50|11687.72|11687.72|11688.01|11688.01|11688.01|11688.01|11687.72|11687.72|0
1607953980000|2020-12-14 13:53:00|11688.37|11688.37|11688.95|11688.95|11689.17|11689.17|11688.37|11688.37|0
1607953990000|2020-12-14 13:53:10|11689.15|11689.15|11689.42|11689.42|11689.42|11689.42|11688.96|11688.96|0
1607954000000|2020-12-14 13:53:20|11687.77|11687.77|11688.28|11688.28|11688.28|11688.28|11687.77|11687.77|0
1607954010000|2020-12-14 13:53:30|11688.57|11688.57|11688.86|11688.86|11688.86|11688.86|11688.57|11688.57|0
1607954040000|2020-12-14 13:54:00|11688.72|11688.72|11688.79|11688.79|11688.79|11688.79|11688.64|11688.64|0
1607954050000|2020-12-14 13:54:10|11689.13|11689.13|11689.32|11689.32|11689.32|11689.32|11689.13|11689.13|0
1607954060000|2020-12-14 13:54:20|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|11690.56|0
1607954080000|2020-12-14 13:54:40|11690.66|11690.66|11690.95|11690.95|11690.95|11690.95|11690.66|11690.66|0
1607954090000|2020-12-14 13:54:50|11691.82|11691.82|11693.16|11693.16|11693.16|11693.16|11691.82|11691.82|0
1607954100000|2020-12-14 13:55:00|11693.52|11693.52|11693.66|11693.66|11693.79|11693.79|11693.52|11693.52|0
1607954110000|2020-12-14 13:55:10|11692.93|11692.93|11692.57|11692.57|11692.93|11692.93|11692.57|11692.57|0
1607954120000|2020-12-14 13:55:20|11692.93|11692.93|11693.03|11693.03|11693.03|11693.03|11692.69|11692.69|0
1607954130000|2020-12-14 13:55:30|11692.67|11692.67|11692.67|11692.67|11693.49|11693.49|11692.67|11692.67|0
1607954140000|2020-12-14 13:55:40|11692.87|11692.87|11692.87|11692.87|11692.87|11692.87|11692.87|11692.87|0
1607954160000|2020-12-14 13:56:00|11691.73|11691.73|11691.08|11691.08|11691.73|11691.73|11691.08|11691.08|0
1607954170000|2020-12-14 13:56:10|11690.79|11690.79|11690.91|11690.91|11690.91|11690.91|11690.79|11690.79|0
1607954180000|2020-12-14 13:56:20|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|0
1607954190000|2020-12-14 13:56:30|11691.2|11691.2|11691.2|11691.2|11691.2|11691.2|11691.2|11691.2|0
1607954200000|2020-12-14 13:56:40|11691.01|11691.01|11690.95|11690.95|11691.01|11691.01|11690.95|11690.95|0
1607954210000|2020-12-14 13:56:50|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|11691.18|0
1607954220000|2020-12-14 13:57:00|11690.99|11690.99|11694.82|11694.82|11694.82|11694.82|11690.99|11690.99|0
1607954230000|2020-12-14 13:57:10|11694.99|11694.99|11695.37|11695.37|11695.37|11695.37|11694.91|11694.91|0
1607954240000|2020-12-14 13:57:20|11695.66|11695.66|11695.19|11695.19|11695.66|11695.66|11695.19|11695.19|0
1607954250000|2020-12-14 13:57:30|11696.84|11696.84|11696.84|11696.84|11696.84|11696.84|11696.84|11696.84|0
1607954260000|2020-12-14 13:57:40|11696.94|11696.94|11696.94|11696.94|11696.94|11696.94|11696.94|11696.94|0
1607954270000|2020-12-14 13:57:50|11697.23|11697.23|11698.32|11698.32|11698.32|11698.32|11697.23|11697.23|0
1607954300000|2020-12-14 13:58:20|11698.61|11698.61|11699.57|11699.57|11699.84|11699.84|11698.61|11698.61|0
1607954310000|2020-12-14 13:58:30|11699.69|11699.69|11699.88|11699.88|11700|11700|11699.69|11699.69|0
1607954320000|2020-12-14 13:58:40|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|0
1607954330000|2020-12-14 13:58:50|11699.28|11699.28|11699.38|11699.38|11699.38|11699.38|11699.28|11699.28|0
1607954340000|2020-12-14 13:59:00|11699.21|11699.21|11699.44|11699.44|11699.44|11699.44|11699.21|11699.21|0
1607954360000|2020-12-14 13:59:20|11699.34|11699.34|11699.54|11699.54|11699.54|11699.54|11699.34|11699.34|0
1607954370000|2020-12-14 13:59:30|11699.89|11699.89|11699.78|11699.78|11699.89|11699.89|11699.78|11699.78|0
1607954380000|2020-12-14 13:59:40|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|0
1607954400000|2020-12-14 14:00:00|11700.48|11700.48|11700.77|11700.77|11700.77|11700.77|11700.48|11700.48|0
1607954410000|2020-12-14 14:00:10|11701.24|11701.24|11701.07|11701.07|11701.24|11701.24|11701.07|11701.07|0
1607954420000|2020-12-14 14:00:20|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|0
1607954430000|2020-12-14 14:00:30|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|0
1607954440000|2020-12-14 14:00:40|11699.46|11699.46|11698.52|11698.52|11699.46|11699.46|11698.52|11698.52|0
1607954450000|2020-12-14 14:00:50|11698.23|11698.23|11697.79|11697.79|11698.23|11698.23|11697.79|11697.79|0
1607954460000|2020-12-14 14:01:00|11697.17|11697.17|11698.05|11698.05|11698.05|11698.05|11696.41|11696.41|0
1607954470000|2020-12-14 14:01:10|11698.24|11698.24|11698.11|11698.11|11698.24|11698.24|11698.11|11698.11|0
1607954480000|2020-12-14 14:01:20|11697.76|11697.76|11697.76|11697.76|11697.76|11697.76|11697.76|11697.76|0
1607954490000|2020-12-14 14:01:30|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|0
1607954500000|2020-12-14 14:01:40|11697.65|11697.65|11697.98|11697.98|11698.07|11698.07|11697.65|11697.65|0
1607954530000|2020-12-14 14:02:10|11698.06|11698.06|11698.15|11698.15|11698.15|11698.15|11698.06|11698.06|0
1607954560000|2020-12-14 14:02:40|11698.28|11698.28|11697.99|11697.99|11698.28|11698.28|11697.99|11697.99|0
1607954570000|2020-12-14 14:02:50|11698.12|11698.12|11698.03|11698.03|11698.12|11698.12|11698.03|11698.03|0
1607954580000|2020-12-14 14:03:00|11697.82|11697.82|11697.51|11697.51|11697.82|11697.82|11697.39|11697.39|0
1607954600000|2020-12-14 14:03:20|11697.38|11697.38|11698.79|11698.79|11699.02|11699.02|11697.38|11697.38|0
1607954610000|2020-12-14 14:03:30|11699.61|11699.61|11696.04|11696.04|11699.61|11699.61|11696.04|11696.04|0
1607954620000|2020-12-14 14:03:40|11695.46|11695.46|11695.37|11695.37|11695.46|11695.46|11695.37|11695.37|0
1607954640000|2020-12-14 14:04:00|11694.9|11694.9|11694.05|11694.05|11694.9|11694.9|11694.05|11694.05|0
1607954650000|2020-12-14 14:04:10|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|0
1607954670000|2020-12-14 14:04:30|11693.73|11693.73|11693.92|11693.92|11693.92|11693.92|11693.73|11693.73|0
1607954680000|2020-12-14 14:04:40|11694.26|11694.26|11694.09|11694.09|11694.26|11694.26|11694.09|11694.09|0
1607954690000|2020-12-14 14:04:50|11694.3|11694.3|11694.03|11694.03|11694.3|11694.3|11694.03|11694.03|0
1607954700000|2020-12-14 14:05:00|11693.96|11693.96|11693.82|11693.82|11693.96|11693.96|11693.82|11693.82|0
1607954720000|2020-12-14 14:05:20|11694.03|11694.03|11693.82|11693.82|11694.03|11694.03|11693.82|11693.82|0
1607954730000|2020-12-14 14:05:30|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|0
1607954740000|2020-12-14 14:05:40|11693.84|11693.84|11693.84|11693.84|11693.84|11693.84|11693.84|11693.84|0
1607954750000|2020-12-14 14:05:50|11693.78|11693.78|11692.95|11692.95|11693.78|11693.78|11692.95|11692.95|0
1607954760000|2020-12-14 14:06:00|11693.78|11693.78|11693.89|11693.89|11693.89|11693.89|11693.78|11693.78|0
1607954790000|2020-12-14 14:06:30|11694.72|11694.72|11695.31|11695.31|11695.54|11695.54|11694.72|11694.72|0
1607954800000|2020-12-14 14:06:40|11695.45|11695.45|11695.38|11695.38|11695.45|11695.45|11695.38|11695.38|0
1607954810000|2020-12-14 14:06:50|11695.32|11695.32|11694.86|11694.86|11695.32|11695.32|11694.69|11694.69|0
1607954820000|2020-12-14 14:07:00|11695.03|11695.03|11695.03|11695.03|11695.03|11695.03|11695.03|11695.03|0
1607954830000|2020-12-14 14:07:10|11695.2|11695.2|11695.2|11695.2|11695.2|11695.2|11695.2|11695.2|0
1607954840000|2020-12-14 14:07:20|11695.5|11695.5|11695.35|11695.35|11695.5|11695.5|11695.35|11695.35|0
1607954850000|2020-12-14 14:07:30|11695.47|11695.47|11695.47|11695.47|11695.47|11695.47|11695.47|11695.47|0
1607954870000|2020-12-14 14:07:50|11694.65|11694.65|11694.65|11694.65|11694.65|11694.65|11694.65|11694.65|0
1607954920000|2020-12-14 14:08:40|11694.77|11694.77|11694.77|11694.77|11694.77|11694.77|11694.77|11694.77|0
1607954930000|2020-12-14 14:08:50|11694.88|11694.88|11695.98|11695.98|11695.98|11695.98|11694.88|11694.88|0
1607954940000|2020-12-14 14:09:00|11696.04|11696.04|11696.76|11696.76|11696.76|11696.76|11696.04|11696.04|0
1607954960000|2020-12-14 14:09:20|11696.57|11696.57|11696.67|11696.67|11697.42|11697.42|11696.57|11696.57|0
1607954980000|2020-12-14 14:09:40|11696.52|11696.52|11696.52|11696.52|11696.52|11696.52|11696.52|11696.52|0
1607955010000|2020-12-14 14:10:10|11695.7|11695.7|11695.56|11695.56|11695.7|11695.7|11695.56|11695.56|0
1607955020000|2020-12-14 14:10:20|11696.77|11696.77|11697.15|11697.15|11697.15|11697.15|11696.77|11696.77|0
1607955030000|2020-12-14 14:10:30|11697.51|11697.51|11698.02|11698.02|11698.02|11698.02|11697.51|11697.51|0
1607955040000|2020-12-14 14:10:40|11697.93|11697.93|11696.97|11696.97|11697.93|11697.93|11696.68|11696.68|0
1607955050000|2020-12-14 14:10:50|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|11697.11|0
1607955060000|2020-12-14 14:11:00|11695.86|11695.86|11695.73|11695.73|11695.86|11695.86|11695.73|11695.73|0
1607955070000|2020-12-14 14:11:10|11695.66|11695.66|11695.59|11695.59|11695.66|11695.66|11695.59|11695.59|0
1607955080000|2020-12-14 14:11:20|11696.21|11696.21|11696.21|11696.21|11696.21|11696.21|11696.21|11696.21|0
1607955090000|2020-12-14 14:11:30|11696.51|11696.51|11697.33|11697.33|11697.33|11697.33|11696.51|11696.51|0
1607955100000|2020-12-14 14:11:40|11697.62|11697.62|11698.96|11698.96|11698.96|11698.96|11697.62|11697.62|0
1607955110000|2020-12-14 14:11:50|11698.72|11698.72|11698.54|11698.54|11698.9|11698.9|11698.54|11698.54|0
1607955120000|2020-12-14 14:12:00|11698.89|11698.89|11698.64|11698.64|11699.23|11699.23|11698.64|11698.64|0
1607955140000|2020-12-14 14:12:20|11698.79|11698.79|11698.94|11698.94|11698.94|11698.94|11698.79|11698.79|0
1607955160000|2020-12-14 14:12:40|11698.71|11698.71|11698.71|11698.71|11698.71|11698.71|11698.71|11698.71|0
1607955170000|2020-12-14 14:12:50|11698.83|11698.83|11698.21|11698.21|11698.83|11698.83|11698.21|11698.21|0
1607955180000|2020-12-14 14:13:00|11697.81|11697.81|11697.47|11697.47|11697.81|11697.81|11697.47|11697.47|0
1607955190000|2020-12-14 14:13:10|11697.14|11697.14|11697.14|11697.14|11697.14|11697.14|11697.14|11697.14|0
1607955200000|2020-12-14 14:13:20|11697.26|11697.26|11697.61|11697.61|11697.61|11697.61|11697.26|11697.26|0
1607955210000|2020-12-14 14:13:30|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|0
1607955240000|2020-12-14 14:14:00|11697.79|11697.79|11698.25|11698.25|11698.25|11698.25|11697.79|11697.79|0
1607955250000|2020-12-14 14:14:10|11698.16|11698.16|11698.69|11698.69|11698.69|11698.69|11697.87|11697.87|0
1607955260000|2020-12-14 14:14:20|11698.76|11698.76|11698.84|11698.84|11698.84|11698.84|11698.76|11698.76|0
1607955270000|2020-12-14 14:14:30|11698.77|11698.77|11698.1|11698.1|11699.04|11699.04|11698.1|11698.1|0
1607955290000|2020-12-14 14:14:50|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|11697.98|0
1607955300000|2020-12-14 14:15:00|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|0
1607955310000|2020-12-14 14:15:10|11698.12|11698.12|11697.03|11697.03|11698.12|11698.12|11697.03|11697.03|0
1607955320000|2020-12-14 14:15:20|11697.65|11697.65|11697.65|11697.65|11697.65|11697.65|11697.65|11697.65|0
1607955330000|2020-12-14 14:15:30|11697.72|11697.72|11696.78|11696.78|11697.72|11697.72|11696.78|11696.78|0
1607955350000|2020-12-14 14:15:50|11696.66|11696.66|11696.19|11696.19|11696.66|11696.66|11696.19|11696.19|0
1607955370000|2020-12-14 14:16:10|11696.11|11696.11|11696.11|11696.11|11696.11|11696.11|11696.11|11696.11|0
1607955380000|2020-12-14 14:16:20|11695.77|11695.77|11695.77|11695.77|11695.77|11695.77|11695.77|11695.77|0
1607955390000|2020-12-14 14:16:30|11694.94|11694.94|11694.32|11694.32|11694.94|11694.94|11694.32|11694.32|0
1607955400000|2020-12-14 14:16:40|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|0
1607955410000|2020-12-14 14:16:50|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|0
1607955420000|2020-12-14 14:17:00|11693.6|11693.6|11692.91|11692.91|11693.6|11693.6|11692.78|11692.78|0
1607955430000|2020-12-14 14:17:10|11692.09|11692.09|11692.26|11692.26|11692.26|11692.26|11692.09|11692.09|0
1607955450000|2020-12-14 14:17:30|11692.31|11692.31|11692.31|11692.31|11692.31|11692.31|11692.31|11692.31|0
1607955460000|2020-12-14 14:17:40|11692.46|11692.46|11692.46|11692.46|11692.74|11692.74|11692.46|11692.46|0
1607955480000|2020-12-14 14:18:00|11692.59|11692.59|11692.59|11692.59|11692.59|11692.59|11692.59|11692.59|0
1607955490000|2020-12-14 14:18:10|11694.24|11694.24|11692.12|11692.12|11694.24|11694.24|11692.12|11692.12|0
1607955510000|2020-12-14 14:18:30|11691.86|11691.86|11691.86|11691.86|11691.86|11691.86|11691.86|11691.86|0
1607955520000|2020-12-14 14:18:40|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|0
1607955570000|2020-12-14 14:19:30|11693.7|11693.7|11693.77|11693.77|11693.77|11693.77|11693.7|11693.7|0
1607955580000|2020-12-14 14:19:40|11693.53|11693.53|11693.53|11693.53|11693.53|11693.53|11693.53|11693.53|0
1607955600000|2020-12-14 14:20:00|11692.91|11692.91|11692.91|11692.91|11692.91|11692.91|11692.91|11692.91|0
1607955610000|2020-12-14 14:20:10|11693.29|11693.29|11693.29|11693.29|11693.29|11693.29|11693.29|11693.29|0
1607955620000|2020-12-14 14:20:20|11693.12|11693.12|11693.12|11693.12|11693.12|11693.12|11693.12|11693.12|0
1607955630000|2020-12-14 14:20:30|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|0
1607955640000|2020-12-14 14:20:40|11693.57|11693.57|11694.39|11694.39|11694.39|11694.39|11693.57|11693.57|0
1607955650000|2020-12-14 14:20:50|11693.77|11693.77|11693.77|11693.77|11693.77|11693.77|11693.77|11693.77|0
1607955660000|2020-12-14 14:21:00|11694.13|11694.13|11694.77|11694.77|11694.77|11694.77|11694.13|11694.13|0
1607955670000|2020-12-14 14:21:10|11694.89|11694.89|11694.37|11694.37|11694.89|11694.89|11694.08|11694.08|0
1607955710000|2020-12-14 14:21:50|11694.25|11694.25|11694.25|11694.25|11694.25|11694.25|11694.25|11694.25|0
1607955720000|2020-12-14 14:22:00|11694.08|11694.08|11693.93|11693.93|11694.08|11694.08|11693.93|11693.93|0
1607955730000|2020-12-14 14:22:10|11693.64|11693.64|11693.41|11693.41|11693.7|11693.7|11693.41|11693.41|0
1607955740000|2020-12-14 14:22:20|11693.5|11693.5|11693.6|11693.6|11693.6|11693.6|11693.5|11693.5|0
1607955750000|2020-12-14 14:22:30|11693.69|11693.69|11693.21|11693.21|11693.69|11693.69|11693.21|11693.21|0
1607955760000|2020-12-14 14:22:40|11692.97|11692.97|11692.97|11692.97|11692.97|11692.97|11692.97|11692.97|0
1607955770000|2020-12-14 14:22:50|11692.77|11692.77|11692.44|11692.44|11692.77|11692.77|11692.44|11692.44|0
1607955780000|2020-12-14 14:23:00|11692.27|11692.27|11691.76|11691.76|11692.27|11692.27|11691.76|11691.76|0
1607955790000|2020-12-14 14:23:10|11691.5|11691.5|11693.14|11693.14|11693.14|11693.14|11691.5|11691.5|0
1607955800000|2020-12-14 14:23:20|11693|11693|11694.69|11694.69|11694.69|11694.69|11693|11693|0
1607955810000|2020-12-14 14:23:30|11695.52|11695.52|11695.17|11695.17|11695.52|11695.52|11694.93|11694.93|0
1607955820000|2020-12-14 14:23:40|11694.98|11694.98|11695.8|11695.8|11695.8|11695.8|11694.98|11694.98|0
1607955830000|2020-12-14 14:23:50|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|0
1607955840000|2020-12-14 14:24:00|11695.47|11695.47|11694.27|11694.27|11695.47|11695.47|11694.27|11694.27|0
1607955850000|2020-12-14 14:24:10|11693.76|11693.76|11691.3|11691.3|11693.88|11693.88|11691.3|11691.3|0
1607955860000|2020-12-14 14:24:20|11690.96|11690.96|11690.99|11690.99|11690.99|11690.99|11690.79|11690.79|0
1607955870000|2020-12-14 14:24:30|11690.87|11690.87|11690.47|11690.47|11690.87|11690.87|11690.47|11690.47|0
1607955880000|2020-12-14 14:24:40|11690.23|11690.23|11689.95|11689.95|11690.23|11690.23|11689.95|11689.95|0
1607955890000|2020-12-14 14:24:50|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|0
1607955900000|2020-12-14 14:25:00|11687.88|11687.88|11687.51|11687.51|11687.88|11687.88|11687.11|11687.11|0
1607955910000|2020-12-14 14:25:10|11687.58|11687.58|11687.28|11687.28|11687.65|11687.65|11687.28|11687.28|0
1607955920000|2020-12-14 14:25:20|11687.05|11687.05|11686.58|11686.58|11687.05|11687.05|11686.58|11686.58|0
1607955930000|2020-12-14 14:25:30|11686.75|11686.75|11686.59|11686.59|11686.92|11686.92|11686.54|11686.54|0
1607955940000|2020-12-14 14:25:40|11685.97|11685.97|11685.31|11685.31|11686.25|11686.25|11685.31|11685.31|0
1607955950000|2020-12-14 14:25:50|11685.48|11685.48|11685.15|11685.15|11685.63|11685.63|11685.15|11685.15|0
1607955960000|2020-12-14 14:26:00|11685.49|11685.49|11684.82|11684.82|11685.69|11685.69|11684.14|11684.14|0
1607955970000|2020-12-14 14:26:10|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|0
1607955980000|2020-12-14 14:26:20|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|0
1607956010000|2020-12-14 14:26:50|11683.24|11683.24|11682.92|11682.92|11683.24|11683.24|11682.92|11682.92|0
1607956030000|2020-12-14 14:27:10|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|11682.63|0
1607956040000|2020-12-14 14:27:20|11682.34|11682.34|11681.64|11681.64|11682.34|11682.34|11681.64|11681.64|0
1607956050000|2020-12-14 14:27:30|11681.93|11681.93|11682.51|11682.51|11682.51|11682.51|11681.93|11681.93|0
1607956060000|2020-12-14 14:27:40|11682.37|11682.37|11681.51|11681.51|11682.37|11682.37|11681.51|11681.51|0
1607956080000|2020-12-14 14:28:00|11681.63|11681.63|11681.2|11681.2|11681.75|11681.75|11681.2|11681.2|0
1607956090000|2020-12-14 14:28:10|11680.58|11680.58|11680.58|11680.58|11680.58|11680.58|11680.58|11680.58|0
1607956100000|2020-12-14 14:28:20|11680.39|11680.39|11680.05|11680.05|11680.39|11680.39|11680.05|11680.05|0
1607956110000|2020-12-14 14:28:30|11680.18|11680.18|11680.87|11680.87|11680.87|11680.87|11680.05|11680.05|0
1607956120000|2020-12-14 14:28:40|11680.58|11680.58|11679.41|11679.41|11680.58|11680.58|11679.18|11679.18|0
1607956130000|2020-12-14 14:28:50|11679.55|11679.55|11677.65|11677.65|11679.55|11679.55|11677.65|11677.65|0
1607956140000|2020-12-14 14:29:00|11677.46|11677.46|11677.59|11677.59|11677.59|11677.59|11677.46|11677.46|0
1607956150000|2020-12-14 14:29:10|11677.36|11677.36|11677.36|11677.36|11677.36|11677.36|11677.36|11677.36|0
1607956160000|2020-12-14 14:29:20|11677.59|11677.59|11678.06|11678.06|11678.06|11678.06|11677.59|11677.59|0
1607956170000|2020-12-14 14:29:30|11677.62|11677.62|11676.93|11676.93|11677.62|11677.62|11676.66|11676.66|0
1607956180000|2020-12-14 14:29:40|11673.63|11673.63|11673.63|11673.63|11673.63|11673.63|11673.63|11673.63|0
1607956190000|2020-12-14 14:29:50|11673.89|11673.89|11675.27|11675.27|11675.27|11675.27|11673.89|11673.89|0
1607956200000|2020-12-14 14:30:00|11675.12|11675.12|11674.5|11674.5|11675.12|11675.12|11674.5|11674.5|0
1607956210000|2020-12-14 14:30:10|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|11674.79|0
1607956220000|2020-12-14 14:30:20|11674.5|11674.5|11674.23|11674.23|11674.5|11674.5|11674.23|11674.23|0
1607956230000|2020-12-14 14:30:30|11674.47|11674.47|11674.4|11674.4|11675.56|11675.56|11674.4|11674.4|0
1607956240000|2020-12-14 14:30:40|11674.63|11674.63|11673.69|11673.69|11675.31|11675.31|11673.69|11673.69|0
1607956250000|2020-12-14 14:30:50|11673.93|11673.93|11674.22|11674.22|11674.22|11674.22|11673.93|11673.93|0
1607956260000|2020-12-14 14:31:00|11674.67|11674.67|11675.38|11675.38|11675.38|11675.38|11674.67|11674.67|0
1607956270000|2020-12-14 14:31:10|11675.02|11675.02|11675.02|11675.02|11675.02|11675.02|11675.02|11675.02|0
1607956280000|2020-12-14 14:31:20|11674.87|11674.87|11674.79|11674.79|11674.99|11674.99|11674.79|11674.79|0
1607956290000|2020-12-14 14:31:30|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|0
1607956300000|2020-12-14 14:31:40|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|0
1607956310000|2020-12-14 14:31:50|11675.13|11675.13|11674.52|11674.52|11675.13|11675.13|11674.52|11674.52|0
1607956330000|2020-12-14 14:32:10|11675.09|11675.09|11675.48|11675.48|11675.48|11675.48|11675.09|11675.09|0
1607956340000|2020-12-14 14:32:20|11675.4|11675.4|11676.57|11676.57|11677.05|11677.05|11675.4|11675.4|0
1607956350000|2020-12-14 14:32:30|11676.1|11676.1|11675.86|11675.86|11676.1|11676.1|11675.86|11675.86|0
1607956370000|2020-12-14 14:32:50|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|11675.93|0
1607956380000|2020-12-14 14:33:00|11675.81|11675.81|11675.62|11675.62|11675.81|11675.81|11675.53|11675.53|0
1607956390000|2020-12-14 14:33:10|11675.48|11675.48|11675.33|11675.33|11675.48|11675.48|11675.33|11675.33|0
1607956400000|2020-12-14 14:33:20|11674.86|11674.86|11673.38|11673.38|11674.86|11674.86|11673.32|11673.32|0
1607956410000|2020-12-14 14:33:30|11673.25|11673.25|11672.35|11672.35|11673.25|11673.25|11671.29|11671.29|0
1607956420000|2020-12-14 14:33:40|11672.2|11672.2|11672.13|11672.13|11672.4|11672.4|11671.85|11671.85|0
1607956440000|2020-12-14 14:34:00|11671.36|11671.36|11671.13|11671.13|11671.36|11671.36|11671.13|11671.13|0
1607956450000|2020-12-14 14:34:10|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|0
1607956460000|2020-12-14 14:34:20|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|0
1607956470000|2020-12-14 14:34:30|11671.11|11671.11|11668.52|11668.52|11671.11|11671.11|11668.29|11668.29|0
1607956480000|2020-12-14 14:34:40|11667.67|11667.67|11667.69|11667.69|11667.69|11667.69|11667.22|11667.22|0
1607956490000|2020-12-14 14:34:50|11667.58|11667.58|11668.19|11668.19|11668.4|11668.4|11667.58|11667.58|0
1607956500000|2020-12-14 14:35:00|11668.12|11668.12|11668.12|11668.12|11668.12|11668.12|11668.12|11668.12|0
1607956510000|2020-12-14 14:35:10|11668|11668|11667.72|11667.72|11668|11668|11667.72|11667.72|0
1607956520000|2020-12-14 14:35:20|11667.65|11667.65|11668.15|11668.15|11668.15|11668.15|11667.33|11667.33|0
1607956540000|2020-12-14 14:35:40|11667.53|11667.53|11667.89|11667.89|11667.89|11667.89|11667.53|11667.53|0
1607956550000|2020-12-14 14:35:50|11667.75|11667.75|11667|11667|11667.75|11667.75|11667|11667|0
1607956560000|2020-12-14 14:36:00|11666.87|11666.87|11665.29|11665.29|11666.87|11666.87|11664.9|11664.9|0
1607956570000|2020-12-14 14:36:10|11664.71|11664.71|11664.84|11664.84|11664.84|11664.84|11664.71|11664.71|0
1607956580000|2020-12-14 14:36:20|11664.67|11664.67|11664.78|11664.78|11664.84|11664.84|11664.67|11664.67|0
1607956590000|2020-12-14 14:36:30|11664.91|11664.91|11665.04|11665.04|11665.04|11665.04|11664.91|11664.91|0
1607956600000|2020-12-14 14:36:40|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|0
1607956610000|2020-12-14 14:36:50|11669.29|11669.29|11670.94|11670.94|11670.94|11670.94|11669.29|11669.29|0
1607956630000|2020-12-14 14:37:10|11671|11671|11669.66|11669.66|11671|11671|11669.66|11669.66|0
1607956640000|2020-12-14 14:37:20|11669.3|11669.3|11670.66|11670.66|11670.66|11670.66|11669.11|11669.11|0
1607956650000|2020-12-14 14:37:30|11670.39|11670.39|11672.52|11672.52|11672.79|11672.79|11670.39|11670.39|0
1607956660000|2020-12-14 14:37:40|11672.75|11672.75|11673.84|11673.84|11673.84|11673.84|11672.75|11672.75|0
1607956670000|2020-12-14 14:37:50|11673.55|11673.55|11675.2|11675.2|11675.2|11675.2|11673.55|11673.55|0
1607956680000|2020-12-14 14:38:00|11676.84|11676.84|11676.7|11676.7|11676.84|11676.84|11676.55|11676.55|0
1607956690000|2020-12-14 14:38:10|11676.76|11676.76|11678.97|11678.97|11678.97|11678.97|11676.76|11676.76|0
1607956700000|2020-12-14 14:38:20|11679.21|11679.21|11680.68|11680.68|11680.68|11680.68|11679.21|11679.21|0
1607956710000|2020-12-14 14:38:30|11681.05|11681.05|11681.22|11681.22|11681.22|11681.22|11681.05|11681.05|0
1607956720000|2020-12-14 14:38:40|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|0
1607956730000|2020-12-14 14:38:50|11680.76|11680.76|11679.74|11679.74|11680.76|11680.76|11679.74|11679.74|0
1607956740000|2020-12-14 14:39:00|11679.98|11679.98|11680.03|11680.03|11680.03|11680.03|11679.69|11679.69|0
1607956750000|2020-12-14 14:39:10|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|0
1607956760000|2020-12-14 14:39:20|11680.05|11680.05|11680.9|11680.9|11680.9|11680.9|11679.35|11679.35|0
1607956770000|2020-12-14 14:39:30|11680.61|11680.61|11682.01|11682.01|11682.01|11682.01|11680.61|11680.61|0
1607956790000|2020-12-14 14:39:50|11682.18|11682.18|11682.3|11682.3|11682.3|11682.3|11682.06|11682.06|0
1607956800000|2020-12-14 14:40:00|11682.43|11682.43|11680.49|11680.49|11682.43|11682.43|11680.49|11680.49|0
1607956810000|2020-12-14 14:40:10|11680.29|11680.29|11678.89|11678.89|11680.29|11680.29|11678.89|11678.89|0
1607956820000|2020-12-14 14:40:20|11678.72|11678.72|11678.62|11678.62|11679.54|11679.54|11678.62|11678.62|0
1607956830000|2020-12-14 14:40:30|11678.51|11678.51|11677.16|11677.16|11678.51|11678.51|11676.04|11676.04|0
1607956840000|2020-12-14 14:40:40|11677.98|11677.98|11678.42|11678.42|11678.42|11678.42|11677.98|11677.98|0
1607956850000|2020-12-14 14:40:50|11678.18|11678.18|11678.42|11678.42|11678.42|11678.42|11678.18|11678.18|0
1607956860000|2020-12-14 14:41:00|11678.76|11678.76|11678.76|11678.76|11678.76|11678.76|11678.76|11678.76|0
1607956870000|2020-12-14 14:41:10|11678.93|11678.93|11678.88|11678.88|11678.93|11678.93|11678.65|11678.65|0
1607956880000|2020-12-14 14:41:20|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|0
1607956890000|2020-12-14 14:41:30|11679.88|11679.88|11679.88|11679.88|11679.88|11679.88|11679.88|11679.88|0
1607956900000|2020-12-14 14:41:40|11683.18|11683.18|11683.18|11683.18|11683.18|11683.18|11683.18|11683.18|0
1607956910000|2020-12-14 14:41:50|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|0
1607956920000|2020-12-14 14:42:00|11682.64|11682.64|11681.63|11681.63|11683.29|11683.29|11681.63|11681.63|0
1607956930000|2020-12-14 14:42:10|11681.27|11681.27|11681.62|11681.62|11681.75|11681.75|11681.27|11681.27|0
1607956940000|2020-12-14 14:42:20|11681.73|11681.73|11681.85|11681.85|11682.12|11682.12|11681.73|11681.73|0
1607956950000|2020-12-14 14:42:30|11681.79|11681.79|11681.45|11681.45|11681.79|11681.79|11681.45|11681.45|0
1607956960000|2020-12-14 14:42:40|11681.69|11681.69|11683.22|11683.22|11683.22|11683.22|11681.69|11681.69|0
1607956980000|2020-12-14 14:43:00|11683.48|11683.48|11683.06|11683.06|11683.48|11683.48|11683.06|11683.06|0
1607956990000|2020-12-14 14:43:10|11683.18|11683.18|11683.43|11683.43|11683.43|11683.43|11682.6|11682.6|0
1607957010000|2020-12-14 14:43:30|11683.61|11683.61|11684.43|11684.43|11684.5|11684.5|11683.61|11683.61|0
1607957020000|2020-12-14 14:43:40|11684.28|11684.28|11685.11|11685.11|11685.11|11685.11|11684.28|11684.28|0
1607957030000|2020-12-14 14:43:50|11685.34|11685.34|11685.2|11685.2|11685.34|11685.34|11685.2|11685.2|0
1607957040000|2020-12-14 14:44:00|11685.08|11685.08|11684.26|11684.26|11685.66|11685.66|11684.26|11684.26|0
1607957050000|2020-12-14 14:44:10|11683.64|11683.64|11683.07|11683.07|11683.64|11683.64|11682.49|11682.49|0
1607957060000|2020-12-14 14:44:20|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|0
1607957070000|2020-12-14 14:44:30|11682.81|11682.81|11682|11682|11682.81|11682.81|11682|11682|0
1607957080000|2020-12-14 14:44:40|11682.29|11682.29|11681.32|11681.32|11682.53|11682.53|11681.32|11681.32|0
1607957090000|2020-12-14 14:44:50|11681.83|11681.83|11682.25|11682.25|11682.25|11682.25|11681.83|11681.83|0
1607957100000|2020-12-14 14:45:00|11682.34|11682.34|11682.32|11682.32|11682.34|11682.34|11681.89|11681.89|0
1607957110000|2020-12-14 14:45:10|11682.17|11682.17|11684.64|11684.64|11684.64|11684.64|11682.17|11682.17|0
1607957120000|2020-12-14 14:45:20|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|0
1607957130000|2020-12-14 14:45:30|11683.85|11683.85|11683.87|11683.87|11684|11684|11683.85|11683.85|0
1607957140000|2020-12-14 14:45:40|11684.69|11684.69|11684.58|11684.58|11684.69|11684.69|11684.58|11684.58|0
1607957150000|2020-12-14 14:45:50|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|0
1607957160000|2020-12-14 14:46:00|11684.79|11684.79|11682.25|11682.25|11684.79|11684.79|11680.6|11680.6|0
1607957170000|2020-12-14 14:46:10|11682.15|11682.15|11682.1|11682.1|11682.15|11682.15|11681.72|11681.72|0
1607957180000|2020-12-14 14:46:20|11682.93|11682.93|11682.83|11682.83|11682.93|11682.93|11682.83|11682.83|0
1607957190000|2020-12-14 14:46:30|11683.03|11683.03|11683.65|11683.65|11683.65|11683.65|11683.03|11683.03|0
1607957200000|2020-12-14 14:46:40|11683.86|11683.86|11683.92|11683.92|11683.92|11683.92|11683.86|11683.86|0
1607957210000|2020-12-14 14:46:50|11684.16|11684.16|11683.97|11683.97|11684.31|11684.31|11683.9|11683.9|0
1607957220000|2020-12-14 14:47:00|11683.8|11683.8|11683.92|11683.92|11683.92|11683.92|11683.8|11683.8|0
1607957230000|2020-12-14 14:47:10|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|0
1607957240000|2020-12-14 14:47:20|11683.87|11683.87|11684.14|11684.14|11684.2|11684.2|11683.87|11683.87|0
1607957250000|2020-12-14 14:47:30|11683.99|11683.99|11683.99|11683.99|11683.99|11683.99|11683.99|11683.99|0
1607957260000|2020-12-14 14:47:40|11684.46|11684.46|11681.99|11681.99|11684.7|11684.7|11681.99|11681.99|0
1607957270000|2020-12-14 14:47:50|11681.52|11681.52|11681.29|11681.29|11681.52|11681.52|11681.29|11681.29|0
1607957280000|2020-12-14 14:48:00|11681.62|11681.62|11682.35|11682.35|11682.35|11682.35|11681.62|11681.62|0
1607957290000|2020-12-14 14:48:10|11681.88|11681.88|11682.46|11682.46|11682.46|11682.46|11681.81|11681.81|0
1607957300000|2020-12-14 14:48:20|11681.38|11681.38|11680.27|11680.27|11681.38|11681.38|11680.27|11680.27|0
1607957310000|2020-12-14 14:48:30|11680.2|11680.2|11679.77|11679.77|11680.59|11680.59|11679.77|11679.77|0
1607957320000|2020-12-14 14:48:40|11679.36|11679.36|11678.32|11678.32|11680.49|11680.49|11678.32|11678.32|0
1607957330000|2020-12-14 14:48:50|11678.45|11678.45|11678.2|11678.2|11679.15|11679.15|11678.18|11678.18|0
1607957340000|2020-12-14 14:49:00|11677.86|11677.86|11677.23|11677.23|11677.86|11677.86|11675.94|11675.94|0
1607957350000|2020-12-14 14:49:10|11677.3|11677.3|11677.81|11677.81|11678.55|11678.55|11677.3|11677.3|0
1607957360000|2020-12-14 14:49:20|11678.35|11678.35|11677.7|11677.7|11678.99|11678.99|11677.43|11677.43|0
1607957370000|2020-12-14 14:49:30|11678.18|11678.18|11676.83|11676.83|11678.18|11678.18|11676.83|11676.83|0
1607957380000|2020-12-14 14:49:40|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|0
1607957390000|2020-12-14 14:49:50|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|11677.41|0
1607957400000|2020-12-14 14:50:00|11677.07|11677.07|11676.97|11676.97|11678.76|11678.76|11676.97|11676.97|0
1607957410000|2020-12-14 14:50:10|11677.31|11677.31|11675.96|11675.96|11677.61|11677.61|11675.96|11675.96|0
1607957430000|2020-12-14 14:50:30|11675.89|11675.89|11675.69|11675.69|11675.89|11675.89|11675.69|11675.69|0
1607957440000|2020-12-14 14:50:40|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|0
1607957450000|2020-12-14 14:50:50|11674.05|11674.05|11675.1|11675.1|11675.1|11675.1|11674.05|11674.05|0
1607957460000|2020-12-14 14:51:00|11674.93|11674.93|11674.76|11674.76|11674.93|11674.93|11674.76|11674.76|0
1607957470000|2020-12-14 14:51:10|11674.9|11674.9|11674.9|11674.9|11674.9|11674.9|11674.9|11674.9|0
1607957480000|2020-12-14 14:51:20|11675.17|11675.17|11674.81|11674.81|11675.17|11675.17|11674.1|11674.1|0
1607957490000|2020-12-14 14:51:30|11674.57|11674.57|11675.78|11675.78|11675.78|11675.78|11674.57|11674.57|0
1607957500000|2020-12-14 14:51:40|11675.59|11675.59|11675.59|11675.59|11675.59|11675.59|11675.59|11675.59|0
1607957510000|2020-12-14 14:51:50|11675.71|11675.71|11676.29|11676.29|11676.29|11676.29|11675.71|11675.71|0
1607957520000|2020-12-14 14:52:00|11676.56|11676.56|11673.45|11673.45|11676.7|11676.7|11673.45|11673.45|0
1607957530000|2020-12-14 14:52:10|11673.22|11673.22|11673.03|11673.03|11673.32|11673.32|11673.03|11673.03|0
1607957540000|2020-12-14 14:52:20|11672.66|11672.66|11672.7|11672.7|11672.9|11672.9|11672.43|11672.43|0
1607957550000|2020-12-14 14:52:30|11672.84|11672.84|11673.18|11673.18|11673.18|11673.18|11672.4|11672.4|0
1607957560000|2020-12-14 14:52:40|11672.89|11672.89|11672.57|11672.57|11672.89|11672.89|11672.5|11672.5|0
1607957570000|2020-12-14 14:52:50|11672.5|11672.5|11672.97|11672.97|11672.97|11672.97|11672.5|11672.5|0
1607957580000|2020-12-14 14:53:00|11674.62|11674.62|11675.56|11675.56|11675.56|11675.56|11674.62|11674.62|0
1607957590000|2020-12-14 14:53:10|11675.7|11675.7|11673.87|11673.87|11675.7|11675.7|11673.78|11673.78|0
1607957600000|2020-12-14 14:53:20|11673.64|11673.64|11672.44|11672.44|11673.64|11673.64|11672.44|11672.44|0
1607957610000|2020-12-14 14:53:30|11673.25|11673.25|11672.37|11672.37|11673.25|11673.25|11672.28|11672.28|0
1607957620000|2020-12-14 14:53:40|11672.08|11672.08|11672.25|11672.25|11672.25|11672.25|11671.58|11671.58|0
1607957630000|2020-12-14 14:53:50|11672.14|11672.14|11668.17|11668.17|11672.25|11672.25|11668|11668|0
1607957640000|2020-12-14 14:54:00|11668.06|11668.06|11667.99|11667.99|11668.06|11668.06|11667.99|11667.99|0
1607957650000|2020-12-14 14:54:10|11667.82|11667.82|11666.03|11666.03|11667.82|11667.82|11666.03|11666.03|0
1607957660000|2020-12-14 14:54:20|11666.37|11666.37|11665.74|11665.74|11666.84|11666.84|11665.74|11665.74|0
1607957670000|2020-12-14 14:54:30|11666.08|11666.08|11666.28|11666.28|11666.28|11666.28|11666.08|11666.08|0
1607957680000|2020-12-14 14:54:40|11666.17|11666.17|11666.64|11666.64|11666.64|11666.64|11666.17|11666.17|0
1607957690000|2020-12-14 14:54:50|11666.93|11666.93|11666.67|11666.67|11666.93|11666.93|11666.61|11666.61|0
1607957700000|2020-12-14 14:55:00|11666.48|11666.48|11669.32|11669.32|11669.32|11669.32|11666.48|11666.48|0
1607957710000|2020-12-14 14:55:10|11669.41|11669.41|11669.65|11669.65|11669.65|11669.65|11669.41|11669.41|0
1607957730000|2020-12-14 14:55:30|11670.01|11670.01|11670.25|11670.25|11670.25|11670.25|11669.67|11669.67|0
1607957740000|2020-12-14 14:55:40|11670.54|11670.54|11675.88|11675.88|11676.09|11676.09|11670.54|11670.54|0
1607957750000|2020-12-14 14:55:50|11676.71|11676.71|11676.47|11676.47|11676.71|11676.71|11676.47|11676.47|0
1607957760000|2020-12-14 14:56:00|11676.3|11676.3|11676.96|11676.96|11676.96|11676.96|11676.13|11676.13|0
1607957770000|2020-12-14 14:56:10|11677.25|11677.25|11678.57|11678.57|11678.9|11678.9|11677.25|11677.25|0
1607957780000|2020-12-14 14:56:20|11678.33|11678.33|11676.32|11676.32|11678.33|11678.33|11676.32|11676.32|0
1607957790000|2020-12-14 14:56:30|11675.98|11675.98|11676.02|11676.02|11676.02|11676.02|11675.58|11675.58|0
1607957800000|2020-12-14 14:56:40|11677.67|11677.67|11677.94|11677.94|11677.94|11677.94|11677.67|11677.67|0
1607957810000|2020-12-14 14:56:50|11678.11|11678.11|11677.82|11677.82|11678.11|11678.11|11677.82|11677.82|0
1607957820000|2020-12-14 14:57:00|11678.64|11678.64|11679.51|11679.51|11679.51|11679.51|11678.64|11678.64|0
1607957830000|2020-12-14 14:57:10|11679.7|11679.7|11679.6|11679.6|11679.7|11679.7|11679.6|11679.6|0
1607957840000|2020-12-14 14:57:20|11679.89|11679.89|11680.26|11680.26|11680.26|11680.26|11679.89|11679.89|0
1607957850000|2020-12-14 14:57:30|11681.08|11681.08|11682.27|11682.27|11682.27|11682.27|11681.08|11681.08|0
1607957860000|2020-12-14 14:57:40|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|11683.51|0
1607957870000|2020-12-14 14:57:50|11683.61|11683.61|11687.36|11687.36|11687.36|11687.36|11683.61|11683.61|0
1607957880000|2020-12-14 14:58:00|11688.69|11688.69|11692.14|11692.14|11692.51|11692.51|11688.69|11688.69|0
1607957890000|2020-12-14 14:58:10|11692.96|11692.96|11694.07|11694.07|11694.07|11694.07|11692.96|11692.96|0
1607957900000|2020-12-14 14:58:20|11693.87|11693.87|11693.38|11693.38|11693.87|11693.87|11693.38|11693.38|0
1607957910000|2020-12-14 14:58:30|11693.79|11693.79|11693.72|11693.72|11693.79|11693.79|11693.72|11693.72|0
1607957920000|2020-12-14 14:58:40|11693.59|11693.59|11693.12|11693.12|11693.59|11693.59|11693.12|11693.12|0
1607957930000|2020-12-14 14:58:50|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|0
1607957940000|2020-12-14 14:59:00|11694.62|11694.62|11694.62|11694.62|11694.62|11694.62|11694.62|11694.62|0
1607957960000|2020-12-14 14:59:20|11694.39|11694.39|11695.63|11695.63|11695.97|11695.97|11694.39|11694.39|0
1607957970000|2020-12-14 14:59:30|11695.83|11695.83|11696.34|11696.34|11696.34|11696.34|11695.83|11695.83|0
1607957980000|2020-12-14 14:59:40|11696.53|11696.53|11695.68|11695.68|11697.43|11697.43|11695.68|11695.68|0
1607957990000|2020-12-14 14:59:50|11695.91|11695.91|11702.3|11702.3|11702.3|11702.3|11695.91|11695.91|0
1607958000000|2020-12-14 15:00:00|11701.47|11701.47|11701.28|11701.28|11701.47|11701.47|11701.28|11701.28|0
1607958020000|2020-12-14 15:00:20|11701.86|11701.86|11701.86|11701.86|11701.86|11701.86|11701.86|11701.86|0
1607958030000|2020-12-14 15:00:30|11701.64|11701.64|11703.44|11703.44|11703.44|11703.44|11701.64|11701.64|0
1607958040000|2020-12-14 15:00:40|11703.63|11703.63|11704.57|11704.57|11704.57|11704.57|11703.63|11703.63|0
1607958050000|2020-12-14 15:00:50|11704.74|11704.74|11704.97|11704.97|11704.97|11704.97|11704.74|11704.74|0
1607958060000|2020-12-14 15:01:00|11705.21|11705.21|11706.47|11706.47|11707.97|11707.97|11705.21|11705.21|0
1607958070000|2020-12-14 15:01:10|11706.71|11706.71|11706.24|11706.24|11708.23|11708.23|11706.24|11706.24|0
1607958090000|2020-12-14 15:01:30|11706.6|11706.6|11706.99|11706.99|11707.62|11707.62|11706.37|11706.37|0
1607958100000|2020-12-14 15:01:40|11706.7|11706.7|11706.7|11706.7|11707.6|11707.6|11705.61|11705.61|0
1607958110000|2020-12-14 15:01:50|11706.51|11706.51|11706.13|11706.13|11706.51|11706.51|11706.13|11706.13|0
1607958120000|2020-12-14 15:02:00|11706.03|11706.03|11706.03|11706.03|11706.03|11706.03|11706.03|11706.03|0
1607958130000|2020-12-14 15:02:10|11706.85|11706.85|11705.02|11705.02|11706.85|11706.85|11705.02|11705.02|0
1607958140000|2020-12-14 15:02:20|11704.91|11704.91|11703.85|11703.85|11704.91|11704.91|11703.85|11703.85|0
1607958160000|2020-12-14 15:02:40|11703.73|11703.73|11702.91|11702.91|11703.73|11703.73|11702.91|11702.91|0
1607958170000|2020-12-14 15:02:50|11703.08|11703.08|11702.2|11702.2|11703.53|11703.53|11701.59|11701.59|0
1607958180000|2020-12-14 15:03:00|11702.82|11702.82|11703.29|11703.29|11703.36|11703.36|11702.63|11702.63|0
1607958190000|2020-12-14 15:03:10|11703.46|11703.46|11702.87|11702.87|11703.46|11703.46|11702.7|11702.7|0
1607958200000|2020-12-14 15:03:20|11702.53|11702.53|11702.4|11702.4|11702.53|11702.53|11702.34|11702.34|0
1607958220000|2020-12-14 15:03:40|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|11702.04|0
1607958230000|2020-12-14 15:03:50|11701.91|11701.91|11702.19|11702.19|11702.19|11702.19|11701.91|11701.91|0
1607958240000|2020-12-14 15:04:00|11702.39|11702.39|11703.41|11703.41|11703.41|11703.41|11702.39|11702.39|0
1607958260000|2020-12-14 15:04:20|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|0
1607958270000|2020-12-14 15:04:30|11703.31|11703.31|11703.99|11703.99|11703.99|11703.99|11703.31|11703.31|0
1607958280000|2020-12-14 15:04:40|11704.61|11704.61|11702.73|11702.73|11704.61|11704.61|11702.73|11702.73|0
1607958290000|2020-12-14 15:04:50|11702.46|11702.46|11701.81|11701.81|11702.46|11702.46|11701.81|11701.81|0
1607958300000|2020-12-14 15:05:00|11701.52|11701.52|11700.94|11700.94|11701.52|11701.52|11700.11|11700.11|0
1607958310000|2020-12-14 15:05:10|11700.64|11700.64|11700.44|11700.44|11700.64|11700.64|11700.44|11700.44|0
1607958320000|2020-12-14 15:05:20|11700.06|11700.06|11699.83|11699.83|11700.44|11700.44|11699.83|11699.83|0
1607958330000|2020-12-14 15:05:30|11700|11700|11697.79|11697.79|11700|11700|11697.14|11697.14|0
1607958340000|2020-12-14 15:05:40|11697.52|11697.52|11697.17|11697.17|11697.79|11697.79|11697.17|11697.17|0
1607958350000|2020-12-14 15:05:50|11697.31|11697.31|11697.41|11697.41|11697.95|11697.95|11697.31|11697.31|0
1607958360000|2020-12-14 15:06:00|11697.99|11697.99|11697.93|11697.93|11698.2|11698.2|11697.52|11697.52|0
1607958370000|2020-12-14 15:06:10|11698.16|11698.16|11695.99|11695.99|11698.46|11698.46|11695.99|11695.99|0
1607958380000|2020-12-14 15:06:20|11695.37|11695.37|11696.39|11696.39|11696.39|11696.39|11695.37|11695.37|0
1607958390000|2020-12-14 15:06:30|11694.74|11694.74|11694.91|11694.91|11694.91|11694.91|11693.92|11693.92|0
1607958400000|2020-12-14 15:06:40|11695|11695|11696.41|11696.41|11696.41|11696.41|11694.76|11694.76|0
1607958410000|2020-12-14 15:06:50|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|11696.68|0
1607958420000|2020-12-14 15:07:00|11696.83|11696.83|11696.95|11696.95|11696.95|11696.95|11696.83|11696.83|0
1607958440000|2020-12-14 15:07:20|11697.12|11697.12|11697.48|11697.48|11697.48|11697.48|11697.12|11697.12|0
1607958450000|2020-12-14 15:07:30|11697.84|11697.84|11697.61|11697.61|11697.84|11697.84|11697.61|11697.61|0
1607958460000|2020-12-14 15:07:40|11697.9|11697.9|11696.12|11696.12|11697.9|11697.9|11696.12|11696.12|0
1607958470000|2020-12-14 15:07:50|11698.59|11698.59|11698.36|11698.36|11698.59|11698.59|11698.36|11698.36|0
1607958480000|2020-12-14 15:08:00|11698.57|11698.57|11700.8|11700.8|11700.89|11700.89|11698.57|11698.57|0
1607958490000|2020-12-14 15:08:10|11702.04|11702.04|11702.87|11702.87|11702.87|11702.87|11702.04|11702.04|0
1607958500000|2020-12-14 15:08:20|11702.7|11702.7|11704.27|11704.27|11704.27|11704.27|11702.7|11702.7|0
1607958510000|2020-12-14 15:08:30|11704.44|11704.44|11706.44|11706.44|11706.44|11706.44|11704.44|11704.44|0
1607958520000|2020-12-14 15:08:40|11706.15|11706.15|11706.66|11706.66|11706.66|11706.66|11706.03|11706.03|0
1607958530000|2020-12-14 15:08:50|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|0
1607958540000|2020-12-14 15:09:00|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|11706.84|0
1607958550000|2020-12-14 15:09:10|11707.12|11707.12|11707.12|11707.12|11707.12|11707.12|11707.12|11707.12|0
1607958570000|2020-12-14 15:09:30|11707.35|11707.35|11707.09|11707.09|11707.35|11707.35|11706.95|11706.95|0
1607958580000|2020-12-14 15:09:40|11707.18|11707.18|11708.06|11708.06|11708.06|11708.06|11707.18|11707.18|0
1607958600000|2020-12-14 15:10:00|11707.94|11707.94|11707.94|11707.94|11707.94|11707.94|11707.94|11707.94|0
1607958610000|2020-12-14 15:10:10|11707.85|11707.85|11709.04|11709.04|11709.04|11709.04|11707.85|11707.85|0
1607958620000|2020-12-14 15:10:20|11709.16|11709.16|11710.3|11710.3|11710.43|11710.43|11709.16|11709.16|0
1607958630000|2020-12-14 15:10:30|11710.64|11710.64|11710.03|11710.03|11711.19|11711.19|11710.03|11710.03|0
1607958640000|2020-12-14 15:10:40|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|0
1607958650000|2020-12-14 15:10:50|11709.71|11709.71|11710.74|11710.74|11710.74|11710.74|11709.71|11709.71|0
1607958660000|2020-12-14 15:11:00|11711.1|11711.1|11713.69|11713.69|11713.69|11713.69|11711.1|11711.1|0
1607958680000|2020-12-14 15:11:20|11713.31|11713.31|11713.33|11713.33|11713.62|11713.62|11713.31|11713.31|0
1607958690000|2020-12-14 15:11:30|11714.15|11714.15|11714.15|11714.15|11714.15|11714.15|11714.15|11714.15|0
1607958700000|2020-12-14 15:11:40|11713.98|11713.98|11712.48|11712.48|11713.98|11713.98|11712.48|11712.48|0
1607958710000|2020-12-14 15:11:50|11712.28|11712.28|11712.04|11712.04|11712.28|11712.28|11712.04|11712.04|0
1607958720000|2020-12-14 15:12:00|11711.37|11711.37|11711.6|11711.6|11712.3|11712.3|11711.37|11711.37|0
1607958740000|2020-12-14 15:12:20|11712.07|11712.07|11712.79|11712.79|11712.79|11712.79|11712.07|11712.07|0
1607958750000|2020-12-14 15:12:30|11713.09|11713.09|11713.77|11713.77|11713.77|11713.77|11713.09|11713.09|0
1607958760000|2020-12-14 15:12:40|11714.23|11714.23|11714.3|11714.3|11714.3|11714.3|11714.06|11714.06|0
1607958780000|2020-12-14 15:13:00|11715.17|11715.17|11715.03|11715.03|11715.17|11715.17|11715.03|11715.03|0
1607958790000|2020-12-14 15:13:10|11715.18|11715.18|11716.02|11716.02|11716.02|11716.02|11715.18|11715.18|0
1607958800000|2020-12-14 15:13:20|11715.82|11715.82|11716.06|11716.06|11716.45|11716.45|11715.82|11715.82|0
1607958810000|2020-12-14 15:13:30|11716.27|11716.27|11716.55|11716.55|11716.55|11716.55|11716.27|11716.27|0
1607958840000|2020-12-14 15:14:00|11717.18|11717.18|11718.36|11718.36|11718.36|11718.36|11717.18|11717.18|0
1607958850000|2020-12-14 15:14:10|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|0
1607958860000|2020-12-14 15:14:20|11719.94|11719.94|11719.88|11719.88|11719.94|11719.94|11719.88|11719.88|0
1607958870000|2020-12-14 15:14:30|11720.05|11720.05|11720.17|11720.17|11720.17|11720.17|11720.05|11720.05|0
1607958880000|2020-12-14 15:14:40|11719.34|11719.34|11718.97|11718.97|11719.44|11719.44|11718.97|11718.97|0
1607958890000|2020-12-14 15:14:50|11718.83|11718.83|11718.49|11718.49|11718.83|11718.83|11718.49|11718.49|0
1607958900000|2020-12-14 15:15:00|11718.63|11718.63|11716.89|11716.89|11718.63|11718.63|11716.89|11716.89|0
1607958910000|2020-12-14 15:15:10|11716.62|11716.62|11716.33|11716.33|11716.62|11716.62|11715.8|11715.8|0
1607958920000|2020-12-14 15:15:20|11716.27|11716.27|11716.35|11716.35|11716.89|11716.89|11716.08|11716.08|0
1607958930000|2020-12-14 15:15:30|11716.52|11716.52|11716.89|11716.89|11716.89|11716.89|11716.52|11716.52|0
1607958940000|2020-12-14 15:15:40|11717.02|11717.02|11717.98|11717.98|11717.98|11717.98|11717.02|11717.02|0
1607958960000|2020-12-14 15:16:00|11718.35|11718.35|11716.99|11716.99|11718.54|11718.54|11716.62|11716.62|0
1607958970000|2020-12-14 15:16:10|11715.34|11715.34|11714.86|11714.86|11715.68|11715.68|11714.86|11714.86|0
1607958990000|2020-12-14 15:16:30|11714.92|11714.92|11715.16|11715.16|11715.16|11715.16|11714.92|11714.92|0
1607959000000|2020-12-14 15:16:40|11714.99|11714.99|11716.87|11716.87|11716.87|11716.87|11714.99|11714.99|0
1607959010000|2020-12-14 15:16:50|11716.58|11716.58|11716.93|11716.93|11716.93|11716.93|11716.41|11716.41|0
1607959020000|2020-12-14 15:17:00|11716.8|11716.8|11719.31|11719.31|11719.31|11719.31|11716.8|11716.8|0
1607959030000|2020-12-14 15:17:10|11719.78|11719.78|11719.91|11719.91|11719.91|11719.91|11719.78|11719.78|0
1607959040000|2020-12-14 15:17:20|11720.38|11720.38|11720.69|11720.69|11721.01|11721.01|11720.38|11720.38|0
1607959050000|2020-12-14 15:17:30|11720.77|11720.77|11721.27|11721.27|11721.27|11721.27|11720.77|11720.77|0
1607959060000|2020-12-14 15:17:40|11721.86|11721.86|11723.51|11723.51|11723.51|11723.51|11721.86|11721.86|0
1607959070000|2020-12-14 15:17:50|11723.14|11723.14|11723.14|11723.14|11723.14|11723.14|11723.14|11723.14|0
1607959080000|2020-12-14 15:18:00|11723.82|11723.82|11724.45|11724.45|11724.45|11724.45|11723.82|11723.82|0
1607959090000|2020-12-14 15:18:10|11725.07|11725.07|11725.55|11725.55|11725.55|11725.55|11724.97|11724.97|0
1607959100000|2020-12-14 15:18:20|11725.62|11725.62|11727.43|11727.43|11727.77|11727.77|11725.48|11725.48|0
1607959110000|2020-12-14 15:18:30|11727.24|11727.24|11727.3|11727.3|11727.3|11727.3|11727.24|11727.24|0
1607959120000|2020-12-14 15:18:40|11728.13|11728.13|11729.1|11729.1|11729.1|11729.1|11728.13|11728.13|0
1607959130000|2020-12-14 15:18:50|11729.46|11729.46|11728.75|11728.75|11729.46|11729.46|11728.72|11728.72|0
1607959140000|2020-12-14 15:19:00|11728.39|11728.39|11728.02|11728.02|11728.39|11728.39|11728.02|11728.02|0
1607959150000|2020-12-14 15:19:10|11728.46|11728.46|11728.76|11728.76|11728.76|11728.76|11728.46|11728.46|0
1607959160000|2020-12-14 15:19:20|11727.52|11727.52|11724.72|11724.72|11727.52|11727.52|11724.72|11724.72|0
1607959170000|2020-12-14 15:19:30|11724.98|11724.98|11724.98|11724.98|11724.98|11724.98|11724.98|11724.98|0
1607959180000|2020-12-14 15:19:40|11724.16|11724.16|11724.69|11724.69|11724.69|11724.69|11723.87|11723.87|0
1607959200000|2020-12-14 15:20:00|11724.55|11724.55|11723.86|11723.86|11724.55|11724.55|11723.57|11723.57|0
1607959210000|2020-12-14 15:20:10|11723.57|11723.57|11721.52|11721.52|11723.57|11723.57|11721.52|11721.52|0
1607959220000|2020-12-14 15:20:20|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|0
1607959230000|2020-12-14 15:20:30|11722|11722|11721.86|11721.86|11722|11722|11721.86|11721.86|0
1607959240000|2020-12-14 15:20:40|11721.28|11721.28|11720.99|11720.99|11721.28|11721.28|11720.99|11720.99|0
1607959250000|2020-12-14 15:20:50|11720.8|11720.8|11720.89|11720.89|11720.89|11720.89|11720.8|11720.8|0
1607959260000|2020-12-14 15:21:00|11720.77|11720.77|11721.88|11721.88|11722|11722|11720.35|11720.35|0
1607959270000|2020-12-14 15:21:10|11721.69|11721.69|11721.69|11721.69|11721.69|11721.69|11721.69|11721.69|0
1607959280000|2020-12-14 15:21:20|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|0
1607959290000|2020-12-14 15:21:30|11721.3|11721.3|11721.13|11721.13|11721.3|11721.3|11721.13|11721.13|0
1607959300000|2020-12-14 15:21:40|11721.34|11721.34|11720.61|11720.61|11721.63|11721.63|11720.61|11720.61|0
1607959310000|2020-12-14 15:21:50|11720.7|11720.7|11720.6|11720.6|11720.7|11720.7|11720.6|11720.6|0
1607959320000|2020-12-14 15:22:00|11720.53|11720.53|11723.42|11723.42|11723.49|11723.49|11720.4|11720.4|0
1607959340000|2020-12-14 15:22:20|11724.25|11724.25|11723.77|11723.77|11724.63|11724.63|11723.77|11723.77|0
1607959350000|2020-12-14 15:22:30|11725.41|11725.41|11726.26|11726.26|11726.38|11726.38|11725.41|11725.41|0
1607959360000|2020-12-14 15:22:40|11726.35|11726.35|11726.15|11726.15|11726.35|11726.35|11726.08|11726.08|0
1607959370000|2020-12-14 15:22:50|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|0
1607959380000|2020-12-14 15:23:00|11725.53|11725.53|11725.23|11725.23|11725.53|11725.53|11725.23|11725.23|0
1607959410000|2020-12-14 15:23:30|11725.33|11725.33|11724.97|11724.97|11725.33|11725.33|11724.97|11724.97|0
1607959420000|2020-12-14 15:23:40|11725.06|11725.06|11725.23|11725.23|11725.23|11725.23|11725.06|11725.06|0
1607959430000|2020-12-14 15:23:50|11725.43|11725.43|11725.2|11725.2|11725.43|11725.43|11725.2|11725.2|0
1607959450000|2020-12-14 15:24:10|11725.34|11725.34|11725.34|11725.34|11725.34|11725.34|11725.34|11725.34|0
1607959460000|2020-12-14 15:24:20|11725.17|11725.17|11724.94|11724.94|11725.17|11725.17|11724.94|11724.94|0
1607959470000|2020-12-14 15:24:30|11725.13|11725.13|11727.6|11727.6|11727.6|11727.6|11724.31|11724.31|0
1607959480000|2020-12-14 15:24:40|11726.78|11726.78|11726.95|11726.95|11726.95|11726.95|11726.78|11726.78|0
1607959490000|2020-12-14 15:24:50|11727.77|11727.77|11727.77|11727.77|11727.77|11727.77|11727.77|11727.77|0
1607959500000|2020-12-14 15:25:00|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|0
1607959510000|2020-12-14 15:25:10|11729.89|11729.89|11728.41|11728.41|11729.89|11729.89|11728.27|11728.27|0
1607959520000|2020-12-14 15:25:20|11728.47|11728.47|11727.9|11727.9|11729.35|11729.35|11727.7|11727.7|0
1607959530000|2020-12-14 15:25:30|11727.97|11727.97|11730.05|11730.05|11730.05|11730.05|11727.97|11727.97|0
1607959540000|2020-12-14 15:25:40|11730.34|11730.34|11732.06|11732.06|11732.06|11732.06|11730.34|11730.34|0
1607959550000|2020-12-14 15:25:50|11732|11732|11735.17|11735.17|11735.17|11735.17|11731.83|11731.83|0
1607959560000|2020-12-14 15:26:00|11735.87|11735.87|11735.27|11735.27|11736.03|11736.03|11735.02|11735.02|0
1607959570000|2020-12-14 15:26:10|11735.34|11735.34|11735.66|11735.66|11735.66|11735.66|11735.34|11735.34|0
1607959580000|2020-12-14 15:26:20|11735.4|11735.4|11735.57|11735.57|11735.57|11735.57|11735.4|11735.4|0
1607959590000|2020-12-14 15:26:30|11738.04|11738.04|11737.77|11737.77|11738.04|11738.04|11737.77|11737.77|0
1607959600000|2020-12-14 15:26:40|11736.95|11736.95|11734|11734|11736.95|11736.95|11734|11734|0
1607959610000|2020-12-14 15:26:50|11734.23|11734.23|11733.74|11733.74|11734.43|11734.43|11733.74|11733.74|0
1607959620000|2020-12-14 15:27:00|11733.61|11733.61|11733.15|11733.15|11733.61|11733.61|11733.15|11733.15|0
1607959630000|2020-12-14 15:27:10|11733.27|11733.27|11734.32|11734.32|11734.32|11734.32|11733.27|11733.27|0
1607959640000|2020-12-14 15:27:20|11734.42|11734.42|11734.42|11734.42|11734.42|11734.42|11734.42|11734.42|0
1607959650000|2020-12-14 15:27:30|11734.59|11734.59|11733.48|11733.48|11734.59|11734.59|11732.95|11732.95|0
1607959660000|2020-12-14 15:27:40|11733.29|11733.29|11732.47|11732.47|11733.29|11733.29|11732.47|11732.47|0
1607959670000|2020-12-14 15:27:50|11732.6|11732.6|11729.8|11729.8|11732.6|11732.6|11728.82|11728.82|0
1607959680000|2020-12-14 15:28:00|11729.57|11729.57|11729.66|11729.66|11729.66|11729.66|11729.57|11729.57|0
1607959690000|2020-12-14 15:28:10|11730.74|11730.74|11731.35|11731.35|11731.35|11731.35|11730.48|11730.48|0
1607959700000|2020-12-14 15:28:20|11732.1|11732.1|11734.44|11734.44|11734.44|11734.44|11732.1|11732.1|0
1607959710000|2020-12-14 15:28:30|11734.67|11734.67|11734.9|11734.9|11734.9|11734.9|11734.67|11734.67|0
1607959720000|2020-12-14 15:28:40|11734.08|11734.08|11734.08|11734.08|11734.08|11734.08|11734.08|11734.08|0
1607959730000|2020-12-14 15:28:50|11733.95|11733.95|11736.01|11736.01|11736.01|11736.01|11733.95|11733.95|0
1607959740000|2020-12-14 15:29:00|11734.86|11734.86|11733.85|11733.85|11734.86|11734.86|11733.76|11733.76|0
1607959750000|2020-12-14 15:29:10|11733.49|11733.49|11731.87|11731.87|11733.49|11733.49|11731.87|11731.87|0
1607959770000|2020-12-14 15:29:30|11732.6|11732.6|11733.59|11733.59|11733.59|11733.59|11732.4|11732.4|0
1607959780000|2020-12-14 15:29:40|11733.23|11733.23|11733.36|11733.36|11733.36|11733.36|11733.23|11733.23|0
1607959790000|2020-12-14 15:29:50|11734.18|11734.18|11735.15|11735.15|11735.15|11735.15|11734.18|11734.18|0
1607959800000|2020-12-14 15:30:00|11734.98|11734.98|11735.15|11735.15|11735.15|11735.15|11734.98|11734.98|0
1607959810000|2020-12-14 15:30:10|11735.38|11735.38|11735.84|11735.84|11735.84|11735.84|11735.38|11735.38|0
1607959820000|2020-12-14 15:30:20|11735.67|11735.67|11735.02|11735.02|11735.84|11735.84|11735.02|11735.02|0
1607959840000|2020-12-14 15:30:40|11734.73|11734.73|11734.73|11734.73|11734.73|11734.73|11734.39|11734.39|0
1607959850000|2020-12-14 15:30:50|11735.47|11735.47|11736.17|11736.17|11736.17|11736.17|11735.47|11735.47|0
1607959860000|2020-12-14 15:31:00|11736.04|11736.04|11735.54|11735.54|11736.3|11736.3|11735.45|11735.45|0
1607959870000|2020-12-14 15:31:10|11735.88|11735.88|11735.88|11735.88|11735.88|11735.88|11735.88|11735.88|0
1607959890000|2020-12-14 15:31:30|11736.08|11736.08|11736.08|11736.08|11736.08|11736.08|11736.08|11736.08|0
1607959900000|2020-12-14 15:31:40|11736.44|11736.44|11736.21|11736.21|11736.44|11736.44|11736.21|11736.21|0
1607959910000|2020-12-14 15:31:50|11735.84|11735.84|11735.84|11735.84|11735.84|11735.84|11735.84|11735.84|0
1607959920000|2020-12-14 15:32:00|11736.02|11736.02|11735.79|11735.79|11736.02|11736.02|11735.79|11735.79|0
1607959930000|2020-12-14 15:32:10|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|0
1607959940000|2020-12-14 15:32:20|11734.79|11734.79|11734.79|11734.79|11734.79|11734.79|11734.79|11734.79|0
1607959950000|2020-12-14 15:32:30|11734.7|11734.7|11736.87|11736.87|11736.99|11736.99|11734.7|11734.7|0
1607959960000|2020-12-14 15:32:40|11736.76|11736.76|11736.76|11736.76|11736.76|11736.76|11736.76|11736.76|0
1607959970000|2020-12-14 15:32:50|11736.13|11736.13|11735.56|11735.56|11736.3|11736.3|11734.66|11734.66|0
1607959980000|2020-12-14 15:33:00|11735.8|11735.8|11738.1|11738.1|11738.1|11738.1|11735.8|11735.8|0
1607959990000|2020-12-14 15:33:10|11738.22|11738.22|11738.33|11738.33|11740.58|11740.58|11737.96|11737.96|0
1607960000000|2020-12-14 15:33:20|11738.16|11738.16|11737.6|11737.6|11739.24|11739.24|11737.6|11737.6|0
1607960010000|2020-12-14 15:33:30|11736.77|11736.77|11736.98|11736.98|11736.98|11736.98|11736.77|11736.77|0
1607960020000|2020-12-14 15:33:40|11737.11|11737.11|11737.11|11737.11|11737.11|11737.11|11737.11|11737.11|0
1607960030000|2020-12-14 15:33:50|11736.94|11736.94|11738.23|11738.23|11738.37|11738.37|11736.73|11736.73|0
1607960040000|2020-12-14 15:34:00|11738.06|11738.06|11737.35|11737.35|11738.06|11738.06|11737.16|11737.16|0
1607960050000|2020-12-14 15:34:10|11737.59|11737.59|11737.73|11737.73|11737.73|11737.73|11737.59|11737.59|0
1607960060000|2020-12-14 15:34:20|11737.61|11737.61|11735.96|11735.96|11737.61|11737.61|11735.96|11735.96|0
1607960070000|2020-12-14 15:34:30|11736.13|11736.13|11732.93|11732.93|11736.23|11736.23|11732.93|11732.93|0
1607960080000|2020-12-14 15:34:40|11733.52|11733.52|11731.75|11731.75|11733.67|11733.67|11731.35|11731.35|0
1607960090000|2020-12-14 15:34:50|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|11730.1|11730.1|0
1607960100000|2020-12-14 15:35:00|11730.69|11730.69|11730.79|11730.79|11731.16|11731.16|11730.69|11730.69|0
1607960110000|2020-12-14 15:35:10|11730.67|11730.67|11730.88|11730.88|11730.88|11730.88|11730.07|11730.07|0
1607960120000|2020-12-14 15:35:20|11733.35|11733.35|11730.52|11730.52|11733.35|11733.35|11730.52|11730.52|0
1607960130000|2020-12-14 15:35:30|11730.43|11730.43|11730.43|11730.43|11730.43|11730.43|11730.43|11730.43|0
1607960140000|2020-12-14 15:35:40|11731.19|11731.19|11731.5|11731.5|11731.5|11731.5|11731.19|11731.19|0
1607960150000|2020-12-14 15:35:50|11731.21|11731.21|11730.38|11730.38|11731.21|11731.21|11730.38|11730.38|0
1607960160000|2020-12-14 15:36:00|11730.21|11730.21|11729.91|11729.91|11730.21|11730.21|11729.46|11729.46|0
1607960170000|2020-12-14 15:36:10|11729.81|11729.81|11728.8|11728.8|11729.81|11729.81|11728.63|11728.63|0
1607960180000|2020-12-14 15:36:20|11728.97|11728.97|11729.89|11729.89|11731.24|11731.24|11728.97|11728.97|0
1607960190000|2020-12-14 15:36:30|11730.06|11730.06|11730.25|11730.25|11730.25|11730.25|11730.06|11730.06|0
1607960200000|2020-12-14 15:36:40|11729.87|11729.87|11729.87|11729.87|11729.87|11729.87|11729.87|11729.87|0
1607960210000|2020-12-14 15:36:50|11730.07|11730.07|11729.87|11729.87|11730.07|11730.07|11729.47|11729.47|0
1607960220000|2020-12-14 15:37:00|11729.72|11729.72|11727.97|11727.97|11729.72|11729.72|11727.52|11727.52|0
1607960240000|2020-12-14 15:37:20|11727.9|11727.9|11728.73|11728.73|11728.73|11728.73|11727.9|11727.9|0
1607960250000|2020-12-14 15:37:30|11728.92|11728.92|11728.33|11728.33|11728.92|11728.92|11728.33|11728.33|0
1607960260000|2020-12-14 15:37:40|11728.71|11728.71|11728.87|11728.87|11728.95|11728.95|11728.61|11728.61|0
1607960270000|2020-12-14 15:37:50|11730.52|11730.52|11729.67|11729.67|11730.52|11730.52|11728.87|11728.87|0
1607960280000|2020-12-14 15:38:00|11730.49|11730.49|11731.81|11731.81|11731.97|11731.97|11730.49|11730.49|0
1607960290000|2020-12-14 15:38:10|11731.67|11731.67|11731.62|11731.62|11731.67|11731.67|11730.99|11730.99|0
1607960300000|2020-12-14 15:38:20|11731.33|11731.33|11730.4|11730.4|11731.33|11731.33|11730.4|11730.4|0
1607960310000|2020-12-14 15:38:30|11730.06|11730.06|11730.06|11730.06|11730.06|11730.06|11730.06|11730.06|0
1607960320000|2020-12-14 15:38:40|11729.8|11729.8|11729.63|11729.63|11729.8|11729.8|11729.63|11729.63|0
1607960330000|2020-12-14 15:38:50|11729.34|11729.34|11729.58|11729.58|11729.58|11729.58|11728.76|11728.76|0
1607960340000|2020-12-14 15:39:00|11729.38|11729.38|11729.75|11729.75|11729.75|11729.75|11729.38|11729.38|0
1607960350000|2020-12-14 15:39:10|11729.92|11729.92|11730.38|11730.38|11730.6|11730.6|11729.92|11729.92|0
1607960360000|2020-12-14 15:39:20|11729.67|11729.67|11729.67|11729.67|11729.67|11729.67|11729.67|11729.67|0
1607960370000|2020-12-14 15:39:30|11729.87|11729.87|11729.77|11729.77|11730.01|11730.01|11729.77|11729.77|0
1607960380000|2020-12-14 15:39:40|11729.41|11729.41|11728.73|11728.73|11729.41|11729.41|11728.73|11728.73|0
1607960390000|2020-12-14 15:39:50|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|0
1607960400000|2020-12-14 15:40:00|11726.68|11726.68|11727.03|11727.03|11727.1|11727.1|11726.68|11726.68|0
1607960410000|2020-12-14 15:40:10|11726.94|11726.94|11726.94|11726.94|11726.94|11726.94|11726.94|11726.94|0
1607960420000|2020-12-14 15:40:20|11726.77|11726.77|11726.6|11726.6|11726.77|11726.77|11726.6|11726.6|0
1607960430000|2020-12-14 15:40:30|11726.36|11726.36|11726.29|11726.29|11726.36|11726.36|11726.29|11726.29|0
1607960440000|2020-12-14 15:40:40|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|11727.11|0
1607960450000|2020-12-14 15:40:50|11726.49|11726.49|11726.49|11726.49|11726.49|11726.49|11726.49|11726.49|0
1607960460000|2020-12-14 15:41:00|11726.61|11726.61|11727.54|11727.54|11727.54|11727.54|11726.49|11726.49|0
1607960470000|2020-12-14 15:41:10|11728.01|11728.01|11729.07|11729.07|11729.07|11729.07|11728.01|11728.01|0
1607960480000|2020-12-14 15:41:20|11729.14|11729.14|11728.57|11728.57|11729.2|11729.2|11728.57|11728.57|0
1607960490000|2020-12-14 15:41:30|11729.39|11729.39|11729.93|11729.93|11729.93|11729.93|11729.39|11729.39|0
1607960500000|2020-12-14 15:41:40|11730.17|11730.17|11729.7|11729.7|11730.17|11730.17|11729.7|11729.7|0
1607960510000|2020-12-14 15:41:50|11729.84|11729.84|11729.84|11729.84|11729.84|11729.84|11729.84|11729.84|0
1607960520000|2020-12-14 15:42:00|11729.57|11729.57|11729.66|11729.66|11729.86|11729.86|11729.57|11729.57|0
1607960530000|2020-12-14 15:42:10|11729.55|11729.55|11729.43|11729.43|11729.72|11729.72|11729.43|11729.43|0
1607960540000|2020-12-14 15:42:20|11729.07|11729.07|11729.07|11729.07|11729.07|11729.07|11729.07|11729.07|0
1607960550000|2020-12-14 15:42:30|11729.27|11729.27|11729.2|11729.2|11729.44|11729.44|11729.2|11729.2|0
1607960560000|2020-12-14 15:42:40|11729.83|11729.83|11729.46|11729.46|11729.83|11729.83|11729.46|11729.46|0
1607960570000|2020-12-14 15:42:50|11729.29|11729.29|11729.63|11729.63|11729.63|11729.63|11729.29|11729.29|0
1607960590000|2020-12-14 15:43:10|11730.04|11730.04|11730|11730|11730.04|11730.04|11729.61|11729.61|0
1607960600000|2020-12-14 15:43:20|11730.58|11730.58|11729.94|11729.94|11730.58|11730.58|11729.94|11729.94|0
1607960610000|2020-12-14 15:43:30|11729.82|11729.82|11730.07|11730.07|11730.4|11730.4|11729.82|11729.82|0
1607960620000|2020-12-14 15:43:40|11729.25|11729.25|11727.78|11727.78|11729.25|11729.25|11727.78|11727.78|0
1607960630000|2020-12-14 15:43:50|11728.01|11728.01|11728.19|11728.19|11728.48|11728.48|11728.01|11728.01|0
1607960640000|2020-12-14 15:44:00|11728.29|11728.29|11729.11|11729.11|11729.11|11729.11|11728.29|11728.29|0
1607960650000|2020-12-14 15:44:10|11729.28|11729.28|11726.48|11726.48|11729.32|11729.32|11726.48|11726.48|0
1607960660000|2020-12-14 15:44:20|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|0
1607960670000|2020-12-14 15:44:30|11726.58|11726.58|11727.11|11727.11|11727.4|11727.4|11726.58|11726.58|0
1607960680000|2020-12-14 15:44:40|11727.02|11727.02|11727.02|11727.02|11727.02|11727.02|11727.02|11727.02|0
1607960690000|2020-12-14 15:44:50|11727.29|11727.29|11727.29|11727.29|11727.29|11727.29|11727.29|11727.29|0
1607960710000|2020-12-14 15:45:10|11727.38|11727.38|11727.03|11727.03|11727.59|11727.59|11727.03|11727.03|0
1607960720000|2020-12-14 15:45:20|11725.38|11725.38|11725.38|11725.38|11725.38|11725.38|11725.38|11725.38|0
1607960730000|2020-12-14 15:45:30|11725.04|11725.04|11724.91|11724.91|11725.31|11725.31|11724.91|11724.91|0
1607960740000|2020-12-14 15:45:40|11724.29|11724.29|11723.56|11723.56|11724.29|11724.29|11723.56|11723.56|0
1607960750000|2020-12-14 15:45:50|11723.37|11723.37|11723.08|11723.08|11723.37|11723.37|11723.08|11723.08|0
1607960770000|2020-12-14 15:46:10|11721.73|11721.73|11722.44|11722.44|11722.44|11722.44|11719.15|11719.15|0
1607960780000|2020-12-14 15:46:20|11722.2|11722.2|11720.44|11720.44|11722.2|11722.2|11720.44|11720.44|0
1607960790000|2020-12-14 15:46:30|11720.15|11720.15|11719.61|11719.61|11720.76|11720.76|11719.48|11719.48|0
1607960800000|2020-12-14 15:46:40|11720.44|11720.44|11720.24|11720.24|11720.44|11720.44|11720.24|11720.24|0
1607960810000|2020-12-14 15:46:50|11720.53|11720.53|11720.82|11720.82|11720.82|11720.82|11720.53|11720.53|0
1607960820000|2020-12-14 15:47:00|11720.22|11720.22|11720.22|11720.22|11720.22|11720.22|11720.22|11720.22|0
1607960830000|2020-12-14 15:47:10|11720.05|11720.05|11720.79|11720.79|11720.79|11720.79|11720.05|11720.05|0
1607960840000|2020-12-14 15:47:20|11720.59|11720.59|11720.79|11720.79|11720.79|11720.79|11720.59|11720.59|0
1607960850000|2020-12-14 15:47:30|11721.61|11721.61|11721.97|11721.97|11722.44|11722.44|11721.61|11721.61|0
1607960860000|2020-12-14 15:47:40|11722.14|11722.14|11722.48|11722.48|11722.48|11722.48|11722.14|11722.14|0
1607960870000|2020-12-14 15:47:50|11722.87|11722.87|11722.17|11722.17|11722.87|11722.87|11722.17|11722.17|0
1607960880000|2020-12-14 15:48:00|11722.24|11722.24|11722|11722|11722.24|11722.24|11722|11722|0
1607960890000|2020-12-14 15:48:10|11722.83|11722.83|11723.65|11723.65|11723.65|11723.65|11722.83|11722.83|0
1607960900000|2020-12-14 15:48:20|11724.01|11724.01|11724.09|11724.09|11724.18|11724.18|11723.92|11723.92|0
1607960930000|2020-12-14 15:48:50|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|0
1607960950000|2020-12-14 15:49:10|11724.29|11724.29|11723.72|11723.72|11724.46|11724.46|11723.72|11723.72|0
1607960960000|2020-12-14 15:49:20|11723.6|11723.6|11723.5|11723.5|11723.6|11723.6|11723.37|11723.37|0
1607960970000|2020-12-14 15:49:30|11723.64|11723.64|11723.77|11723.77|11723.92|11723.92|11723.64|11723.64|0
1607960980000|2020-12-14 15:49:40|11723.96|11723.96|11723.52|11723.52|11723.96|11723.96|11723.43|11723.43|0
1607960990000|2020-12-14 15:49:50|11723.43|11723.43|11723.2|11723.2|11723.52|11723.52|11723.07|11723.07|0
1607961000000|2020-12-14 15:50:00|11722.97|11722.97|11723.68|11723.68|11724.36|11724.36|11722.19|11722.19|0
1607961010000|2020-12-14 15:50:10|11723.87|11723.87|11722.14|11722.14|11723.87|11723.87|11722.14|11722.14|0
1607961020000|2020-12-14 15:50:20|11721.32|11721.32|11720.93|11720.93|11721.32|11721.32|11720.93|11720.93|0
1607961030000|2020-12-14 15:50:30|11720.64|11720.64|11721.17|11721.17|11721.17|11721.17|11720.35|11720.35|0
1607961040000|2020-12-14 15:50:40|11721.08|11721.08|11721.17|11721.17|11721.28|11721.28|11721.08|11721.08|0
1607961050000|2020-12-14 15:50:50|11721.28|11721.28|11721.58|11721.58|11721.58|11721.58|11721.28|11721.28|0
1607961060000|2020-12-14 15:51:00|11722.41|11722.41|11722.24|11722.24|11722.41|11722.41|11722.24|11722.24|0
1607961070000|2020-12-14 15:51:10|11721.83|11721.83|11721.84|11721.84|11721.96|11721.96|11721.83|11721.83|0
1607961080000|2020-12-14 15:51:20|11721.12|11721.12|11721.58|11721.58|11721.58|11721.58|11720.39|11720.39|0
1607961090000|2020-12-14 15:51:30|11721.18|11721.18|11721.09|11721.09|11721.18|11721.18|11721.09|11721.09|0
1607961100000|2020-12-14 15:51:40|11721.45|11721.45|11721.45|11721.45|11721.45|11721.45|11721.45|11721.45|0
1607961110000|2020-12-14 15:51:50|11721.3|11721.3|11721.98|11721.98|11721.98|11721.98|11721.01|11721.01|0
1607961120000|2020-12-14 15:52:00|11721.4|11721.4|11721.39|11721.39|11721.59|11721.59|11720.39|11720.39|0
1607961130000|2020-12-14 15:52:10|11721.86|11721.86|11722|11722|11722|11722|11721.86|11721.86|0
1607961140000|2020-12-14 15:52:20|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|11722.14|0
1607961150000|2020-12-14 15:52:30|11722.97|11722.97|11723.34|11723.34|11723.34|11723.34|11722.97|11722.97|0
1607961160000|2020-12-14 15:52:40|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|11723.46|0
1607961170000|2020-12-14 15:52:50|11723.29|11723.29|11723.5|11723.5|11723.5|11723.5|11723.29|11723.29|0
1607961180000|2020-12-14 15:53:00|11723.37|11723.37|11724.03|11724.03|11724.03|11724.03|11722.75|11722.75|0
1607961190000|2020-12-14 15:53:10|11724.61|11724.61|11723.36|11723.36|11725.08|11725.08|11723.36|11723.36|0
1607961200000|2020-12-14 15:53:20|11724.18|11724.18|11721.54|11721.54|11724.18|11724.18|11721.54|11721.54|0
1607961210000|2020-12-14 15:53:30|11720.72|11720.72|11721.34|11721.34|11721.46|11721.46|11720.72|11720.72|0
1607961220000|2020-12-14 15:53:40|11722.17|11722.17|11722.17|11722.17|11722.17|11722.17|11722.17|11722.17|0
1607961240000|2020-12-14 15:54:00|11722.05|11722.05|11722.84|11722.84|11722.84|11722.84|11721.95|11721.95|0
1607961260000|2020-12-14 15:54:20|11722.67|11722.67|11722.46|11722.46|11722.67|11722.67|11722.12|11722.12|0
1607961270000|2020-12-14 15:54:30|11721.73|11721.73|11721.6|11721.6|11721.73|11721.73|11721.6|11721.6|0
1607961280000|2020-12-14 15:54:40|11721.66|11721.66|11721.55|11721.55|11721.66|11721.66|11721.44|11721.44|0
1607961290000|2020-12-14 15:54:50|11721.93|11721.93|11720.58|11720.58|11721.93|11721.93|11720.58|11720.58|0
1607961300000|2020-12-14 15:55:00|11720.87|11720.87|11720.39|11720.39|11720.87|11720.87|11720.39|11720.39|0
1607961310000|2020-12-14 15:55:10|11721.21|11721.21|11721.21|11721.21|11721.21|11721.21|11721.21|11721.21|0
1607961320000|2020-12-14 15:55:20|11720.98|11720.98|11721.17|11721.17|11721.17|11721.17|11720.98|11720.98|0
1607961330000|2020-12-14 15:55:30|11720.35|11720.35|11720.35|11720.35|11720.35|11720.35|11720.35|11720.35|0
1607961340000|2020-12-14 15:55:40|11720.42|11720.42|11719.81|11719.81|11720.42|11720.42|11719.81|11719.81|0
1607961350000|2020-12-14 15:55:50|11719.74|11719.74|11720.34|11720.34|11720.68|11720.68|11719.74|11719.74|0
1607961360000|2020-12-14 15:56:00|11720|11720|11720.34|11720.34|11720.34|11720.34|11720|11720|0
1607961370000|2020-12-14 15:56:10|11720.11|11720.11|11720.22|11720.22|11720.22|11720.22|11719.64|11719.64|0
1607961380000|2020-12-14 15:56:20|11720.34|11720.34|11720.84|11720.84|11721.52|11721.52|11720.34|11720.34|0
1607961390000|2020-12-14 15:56:30|11720.02|11720.02|11719.49|11719.49|11720.31|11720.31|11719.49|11719.49|0
1607961400000|2020-12-14 15:56:40|11719.78|11719.78|11720.41|11720.41|11720.41|11720.41|11719.78|11719.78|0
1607961410000|2020-12-14 15:56:50|11720.47|11720.47|11720.48|11720.48|11720.71|11720.71|11720.47|11720.47|0
1607961420000|2020-12-14 15:57:00|11720.86|11720.86|11721.17|11721.17|11721.47|11721.47|11720.86|11720.86|0
1607961430000|2020-12-14 15:57:10|11721.32|11721.32|11721.61|11721.61|11721.61|11721.61|11721.32|11721.32|0
1607961440000|2020-12-14 15:57:20|11721.73|11721.73|11720.45|11720.45|11721.85|11721.85|11720.45|11720.45|0
1607961450000|2020-12-14 15:57:30|11720.16|11720.16|11719.72|11719.72|11720.57|11720.57|11719.72|11719.72|0
1607961460000|2020-12-14 15:57:40|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|0
1607961470000|2020-12-14 15:57:50|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|0
1607961480000|2020-12-14 15:58:00|11719.05|11719.05|11719.05|11719.05|11719.42|11719.42|11719.05|11719.05|0
1607961490000|2020-12-14 15:58:10|11719.43|11719.43|11719.2|11719.2|11719.43|11719.43|11719.2|11719.2|0
1607961500000|2020-12-14 15:58:20|11719.53|11719.53|11716.62|11716.62|11719.53|11719.53|11716.62|11716.62|0
1607961510000|2020-12-14 15:58:30|11716.81|11716.81|11713.82|11713.82|11716.81|11716.81|11713.82|11713.82|0
1607961520000|2020-12-14 15:58:40|11714.16|11714.16|11714.92|11714.92|11714.92|11714.92|11713.96|11713.96|0
1607961530000|2020-12-14 15:58:50|11714.09|11714.09|11712.73|11712.73|11714.09|11714.09|11712.73|11712.73|0
1607961540000|2020-12-14 15:59:00|11712.16|11712.16|11711.22|11711.22|11712.16|11712.16|11711.22|11711.22|0
1607961550000|2020-12-14 15:59:10|11711.79|11711.79|11711.07|11711.07|11711.79|11711.79|11711.07|11711.07|0
1607961560000|2020-12-14 15:59:20|11711.17|11711.17|11712.36|11712.36|11712.36|11712.36|11710.64|11710.64|0
1607961570000|2020-12-14 15:59:30|11711.99|11711.99|11710.63|11710.63|11711.99|11711.99|11710.63|11710.63|0
1607961580000|2020-12-14 15:59:40|11710.84|11710.84|11710.69|11710.69|11710.84|11710.84|11710.69|11710.69|0
1607961590000|2020-12-14 15:59:50|11710.58|11710.58|11710.34|11710.34|11710.58|11710.58|11709.89|11709.89|0
1607961600000|2020-12-14 16:00:00|11709.51|11709.51|11709.1|11709.1|11709.55|11709.55|11709.1|11709.1|0
1607961610000|2020-12-14 16:00:10|11707.45|11707.45|11706.93|11706.93|11707.45|11707.45|11706.93|11706.93|0
1607961620000|2020-12-14 16:00:20|11706|11706|11703.59|11703.59|11706|11706|11703.36|11703.36|0
1607961630000|2020-12-14 16:00:30|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|0
1607961640000|2020-12-14 16:00:40|11703.91|11703.91|11700.62|11700.62|11703.91|11703.91|11700.62|11700.62|0
1607961660000|2020-12-14 16:01:00|11701.24|11701.24|11701.95|11701.95|11701.95|11701.95|11701.01|11701.01|0
1607961670000|2020-12-14 16:01:10|11701.75|11701.75|11697.99|11697.99|11701.75|11701.75|11697.99|11697.99|0
1607961680000|2020-12-14 16:01:20|11697.17|11697.17|11696.4|11696.4|11697.17|11697.17|11696.11|11696.11|0
1607961690000|2020-12-14 16:01:30|11696.11|11696.11|11698.58|11698.58|11698.58|11698.58|11696.11|11696.11|0
1607961700000|2020-12-14 16:01:40|11698.35|11698.35|11697.36|11697.36|11698.35|11698.35|11697.36|11697.36|0
1607961710000|2020-12-14 16:01:50|11696.54|11696.54|11695.85|11695.85|11696.65|11696.65|11695.48|11695.48|0
1607961720000|2020-12-14 16:02:00|11695.39|11695.39|11693.9|11693.9|11695.51|11695.51|11693.9|11693.9|0
1607961730000|2020-12-14 16:02:10|11693.53|11693.53|11692.34|11692.34|11693.53|11693.53|11692.34|11692.34|0
1607961740000|2020-12-14 16:02:20|11691.51|11691.51|11690.55|11690.55|11691.51|11691.51|11690.55|11690.55|0
1607961750000|2020-12-14 16:02:30|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|0
1607961760000|2020-12-14 16:02:40|11690.09|11690.09|11689.32|11689.32|11690.09|11690.09|11689.32|11689.32|0
1607961770000|2020-12-14 16:02:50|11689.03|11689.03|11688.28|11688.28|11689.03|11689.03|11688.14|11688.14|0
1607961780000|2020-12-14 16:03:00|11687.9|11687.9|11689.05|11689.05|11689.05|11689.05|11687.9|11687.9|0
1607961790000|2020-12-14 16:03:10|11689.17|11689.17|11689.34|11689.34|11689.34|11689.34|11689.17|11689.17|0
1607961800000|2020-12-14 16:03:20|11688.78|11688.78|11688.63|11688.63|11688.78|11688.78|11688.63|11688.63|0
1607961810000|2020-12-14 16:03:30|11687.93|11687.93|11687.42|11687.42|11687.93|11687.93|11687.1|11687.1|0
1607961820000|2020-12-14 16:03:40|11687.55|11687.55|11688.18|11688.18|11688.18|11688.18|11687.55|11687.55|0
1607961830000|2020-12-14 16:03:50|11688.06|11688.06|11687.24|11687.24|11688.06|11688.06|11687.24|11687.24|0
1607961840000|2020-12-14 16:04:00|11686.62|11686.62|11686.24|11686.24|11686.62|11686.62|11686.24|11686.24|0
1607961850000|2020-12-14 16:04:10|11686.37|11686.37|11686.93|11686.93|11687.13|11687.13|11686.3|11686.3|0
1607961860000|2020-12-14 16:04:20|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|0
1607961870000|2020-12-14 16:04:30|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|11687.44|0
1607961880000|2020-12-14 16:04:40|11687.73|11687.73|11687.73|11687.73|11687.73|11687.73|11687.73|11687.73|0
1607961890000|2020-12-14 16:04:50|11687.96|11687.96|11687.96|11687.96|11687.96|11687.96|11687.96|11687.96|0
1607961900000|2020-12-14 16:05:00|11688.06|11688.06|11688.4|11688.4|11688.4|11688.4|11687.87|11687.87|0
1607961910000|2020-12-14 16:05:10|11688.07|11688.07|11688.3|11688.3|11688.3|11688.3|11688.07|11688.07|0
1607961920000|2020-12-14 16:05:20|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|11688.93|0
1607961930000|2020-12-14 16:05:30|11688.67|11688.67|11688.67|11688.67|11688.67|11688.67|11688.67|11688.67|0
1607961940000|2020-12-14 16:05:40|11687.85|11687.85|11687.02|11687.02|11687.85|11687.85|11687.02|11687.02|0
1607961950000|2020-12-14 16:05:50|11687.21|11687.21|11689.49|11689.49|11689.49|11689.49|11687.02|11687.02|0
1607961960000|2020-12-14 16:06:00|11689.78|11689.78|11689.61|11689.61|11689.78|11689.78|11689.61|11689.61|0
1607961970000|2020-12-14 16:06:10|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|0
1607961980000|2020-12-14 16:06:20|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|0
1607961990000|2020-12-14 16:06:30|11688.92|11688.92|11690.37|11690.37|11690.37|11690.37|11688.68|11688.68|0
1607962000000|2020-12-14 16:06:40|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|11690.61|0
1607962010000|2020-12-14 16:06:50|11691.43|11691.43|11691.73|11691.73|11691.73|11691.73|11691.43|11691.43|0
1607962020000|2020-12-14 16:07:00|11691.43|11691.43|11691.89|11691.89|11691.89|11691.89|11691.43|11691.43|0
1607962030000|2020-12-14 16:07:10|11692.72|11692.72|11693.97|11693.97|11693.97|11693.97|11692.72|11692.72|0
1607962040000|2020-12-14 16:07:20|11694.06|11694.06|11693.23|11693.23|11694.06|11694.06|11693.23|11693.23|0
1607962050000|2020-12-14 16:07:30|11692.94|11692.94|11693.56|11693.56|11693.56|11693.56|11692.94|11692.94|0
1607962060000|2020-12-14 16:07:40|11693.39|11693.39|11693.22|11693.22|11693.39|11693.39|11693.12|11693.12|0
1607962070000|2020-12-14 16:07:50|11694.04|11694.04|11694.04|11694.04|11694.04|11694.04|11694.04|11694.04|0
1607962080000|2020-12-14 16:08:00|11693.98|11693.98|11693.68|11693.68|11693.98|11693.98|11693.68|11693.68|0
1607962090000|2020-12-14 16:08:10|11693.49|11693.49|11693.69|11693.69|11693.79|11693.79|11693.49|11693.49|0
1607962100000|2020-12-14 16:08:20|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|0
1607962130000|2020-12-14 16:08:50|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|11693.36|0
1607962140000|2020-12-14 16:09:00|11693.06|11693.06|11693.03|11693.03|11693.06|11693.06|11692.77|11692.77|0
1607962150000|2020-12-14 16:09:10|11691.39|11691.39|11691.92|11691.92|11691.92|11691.92|11691.39|11691.39|0
1607962160000|2020-12-14 16:09:20|11691.78|11691.78|11691.95|11691.95|11691.95|11691.95|11691.78|11691.78|0
1607962170000|2020-12-14 16:09:30|11691.71|11691.71|11691.62|11691.62|11691.71|11691.71|11691.62|11691.62|0
1607962190000|2020-12-14 16:09:50|11690.99|11690.99|11690.26|11690.26|11690.99|11690.99|11690.26|11690.26|0
1607962200000|2020-12-14 16:10:00|11690.64|11690.64|11690.5|11690.5|11690.64|11690.64|11690.5|11690.5|0
1607962210000|2020-12-14 16:10:10|11690.33|11690.33|11689.93|11689.93|11690.33|11690.33|11689.93|11689.93|0
1607962220000|2020-12-14 16:10:20|11690.2|11690.2|11692.08|11692.08|11692.08|11692.08|11690.2|11690.2|0
1607962230000|2020-12-14 16:10:30|11692.25|11692.25|11692.23|11692.23|11692.39|11692.39|11692.23|11692.23|0
1607962240000|2020-12-14 16:10:40|11694.07|11694.07|11694.79|11694.79|11694.79|11694.79|11694.07|11694.07|0
1607962250000|2020-12-14 16:10:50|11695.52|11695.52|11695.42|11695.42|11695.52|11695.52|11695.28|11695.28|0
1607962260000|2020-12-14 16:11:00|11695.54|11695.54|11696.48|11696.48|11696.48|11696.48|11695.54|11695.54|0
1607962270000|2020-12-14 16:11:10|11696.41|11696.41|11696.97|11696.97|11696.97|11696.97|11696.17|11696.17|0
1607962290000|2020-12-14 16:11:30|11697.21|11697.21|11697.21|11697.21|11697.21|11697.21|11697.21|11697.21|0
1607962300000|2020-12-14 16:11:40|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|0
1607962310000|2020-12-14 16:11:50|11697.18|11697.18|11697.35|11697.35|11697.35|11697.35|11697.18|11697.18|0
1607962320000|2020-12-14 16:12:00|11697.42|11697.42|11696.88|11696.88|11697.42|11697.42|11696.88|11696.88|0
1607962330000|2020-12-14 16:12:10|11696.94|11696.94|11693.86|11693.86|11696.94|11696.94|11693.86|11693.86|0
1607962340000|2020-12-14 16:12:20|11694.68|11694.68|11694.95|11694.95|11694.95|11694.95|11694.34|11694.34|0
1607962350000|2020-12-14 16:12:30|11694.77|11694.77|11694.95|11694.95|11694.95|11694.95|11694.77|11694.77|0
1607962360000|2020-12-14 16:12:40|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|0
1607962370000|2020-12-14 16:12:50|11695.16|11695.16|11695.16|11695.16|11695.16|11695.16|11695.16|11695.16|0
1607962390000|2020-12-14 16:13:10|11694.34|11694.34|11694.21|11694.21|11694.34|11694.34|11694.21|11694.21|0
1607962400000|2020-12-14 16:13:20|11694.68|11694.68|11694.44|11694.44|11694.68|11694.68|11694.44|11694.44|0
1607962410000|2020-12-14 16:13:30|11694.54|11694.54|11694.2|11694.2|11694.55|11694.55|11694.2|11694.2|0
1607962420000|2020-12-14 16:13:40|11694.27|11694.27|11695.91|11695.91|11695.91|11695.91|11694.27|11694.27|0
1607962430000|2020-12-14 16:13:50|11696.15|11696.15|11696.2|11696.2|11696.35|11696.35|11696.15|11696.15|0
1607962440000|2020-12-14 16:14:00|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|0
1607962450000|2020-12-14 16:14:10|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|11696.2|0
1607962470000|2020-12-14 16:14:30|11696.06|11696.06|11696.19|11696.19|11696.19|11696.19|11696.06|11696.06|0
1607962490000|2020-12-14 16:14:50|11696.81|11696.81|11697.48|11697.48|11697.93|11697.93|11696.81|11696.81|0
1607962500000|2020-12-14 16:15:00|11697.34|11697.34|11696.25|11696.25|11697.34|11697.34|11696.25|11696.25|0
1607962510000|2020-12-14 16:15:10|11696.05|11696.05|11696.91|11696.91|11696.91|11696.91|11696.05|11696.05|0
1607962520000|2020-12-14 16:15:20|11697.73|11697.73|11699.13|11699.13|11699.13|11699.13|11697.11|11697.11|0
1607962530000|2020-12-14 16:15:30|11698.78|11698.78|11699.57|11699.57|11699.57|11699.57|11698.61|11698.61|0
1607962540000|2020-12-14 16:15:40|11699.63|11699.63|11700.28|11700.28|11700.28|11700.28|11699.63|11699.63|0
1607962550000|2020-12-14 16:15:50|11700.34|11700.34|11700.38|11700.38|11700.38|11700.38|11699.38|11699.38|0
1607962560000|2020-12-14 16:16:00|11700.65|11700.65|11701.35|11701.35|11701.35|11701.35|11700.65|11700.65|0
1607962570000|2020-12-14 16:16:10|11701.59|11701.59|11701.68|11701.68|11701.97|11701.97|11701.05|11701.05|0
1607962580000|2020-12-14 16:16:20|11701.51|11701.51|11700.76|11700.76|11701.51|11701.51|11700.66|11700.66|0
1607962590000|2020-12-14 16:16:30|11700.69|11700.69|11699.34|11699.34|11700.69|11700.69|11699.34|11699.34|0
1607962600000|2020-12-14 16:16:40|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|0
1607962610000|2020-12-14 16:16:50|11699.6|11699.6|11699.47|11699.47|11699.6|11699.6|11699.47|11699.47|0
1607962620000|2020-12-14 16:17:00|11699.37|11699.37|11698.7|11698.7|11699.37|11699.37|11698.53|11698.53|0
1607962630000|2020-12-14 16:17:10|11698.61|11698.61|11698.05|11698.05|11698.61|11698.61|11698.05|11698.05|0
1607962640000|2020-12-14 16:17:20|11697.95|11697.95|11697.95|11697.95|11698.07|11698.07|11697.84|11697.84|0
1607962650000|2020-12-14 16:17:30|11697.13|11697.13|11697.81|11697.81|11697.81|11697.81|11697.13|11697.13|0
1607962660000|2020-12-14 16:17:40|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|0
1607962670000|2020-12-14 16:17:50|11697.71|11697.71|11697.13|11697.13|11697.71|11697.71|11697.13|11697.13|0
1607962680000|2020-12-14 16:18:00|11697.36|11697.36|11696.45|11696.45|11697.53|11697.53|11696.45|11696.45|0
1607962690000|2020-12-14 16:18:10|11696.75|11696.75|11697.13|11697.13|11697.13|11697.13|11696.75|11696.75|0
1607962700000|2020-12-14 16:18:20|11697.04|11697.04|11697.41|11697.41|11697.41|11697.41|11697.04|11697.04|0
1607962710000|2020-12-14 16:18:30|11697.11|11697.11|11695.47|11695.47|11697.11|11697.11|11695.47|11695.47|0
1607962720000|2020-12-14 16:18:40|11695.58|11695.58|11695.73|11695.73|11695.73|11695.73|11695.58|11695.58|0
1607962730000|2020-12-14 16:18:50|11695.88|11695.88|11696.32|11696.32|11696.32|11696.32|11695.88|11695.88|0
1607962740000|2020-12-14 16:19:00|11696.47|11696.47|11696.48|11696.48|11696.65|11696.65|11696.47|11696.47|0
1607962750000|2020-12-14 16:19:10|11697.3|11697.3|11695.8|11695.8|11697.3|11697.3|11695.68|11695.68|0
1607962770000|2020-12-14 16:19:30|11695.92|11695.92|11695.72|11695.72|11695.92|11695.92|11695.61|11695.61|0
1607962780000|2020-12-14 16:19:40|11696.11|11696.11|11695.15|11695.15|11696.11|11696.11|11694.9|11694.9|0
1607962790000|2020-12-14 16:19:50|11695.44|11695.44|11695.72|11695.72|11696.11|11696.11|11695.44|11695.44|0
1607962800000|2020-12-14 16:20:00|11694.9|11694.9|11695.28|11695.28|11695.28|11695.28|11694.85|11694.85|0
1607962810000|2020-12-14 16:20:10|11694.93|11694.93|11694.86|11694.86|11694.93|11694.93|11694.47|11694.47|0
1607962820000|2020-12-14 16:20:20|11695.48|11695.48|11695.52|11695.52|11696.1|11696.1|11695.48|11695.48|0
1607962830000|2020-12-14 16:20:30|11694.59|11694.59|11694.52|11694.52|11694.72|11694.72|11694.52|11694.52|0
1607962840000|2020-12-14 16:20:40|11694.69|11694.69|11693.83|11693.83|11694.69|11694.69|11693.83|11693.83|0
1607962850000|2020-12-14 16:20:50|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|0
1607962860000|2020-12-14 16:21:00|11693.71|11693.71|11692.51|11692.51|11693.71|11693.71|11692.51|11692.51|0
1607962870000|2020-12-14 16:21:10|11692.74|11692.74|11692.9|11692.9|11692.9|11692.9|11692.74|11692.74|0
1607962880000|2020-12-14 16:21:20|11692.76|11692.76|11692.38|11692.38|11692.76|11692.76|11692.38|11692.38|0
1607962890000|2020-12-14 16:21:30|11694.02|11694.02|11694.77|11694.77|11695.24|11695.24|11694.02|11694.02|0
1607962900000|2020-12-14 16:21:40|11694.67|11694.67|11694.6|11694.6|11694.96|11694.96|11694.6|11694.6|0
1607962910000|2020-12-14 16:21:50|11694.77|11694.77|11695.69|11695.69|11695.69|11695.69|11694.77|11694.77|0
1607962920000|2020-12-14 16:22:00|11695.07|11695.07|11697.01|11697.01|11697.34|11697.34|11695.07|11695.07|0
1607962930000|2020-12-14 16:22:10|11697.14|11697.14|11696.31|11696.31|11697.14|11697.14|11696.19|11696.19|0
1607962940000|2020-12-14 16:22:20|11696.18|11696.18|11695.39|11695.39|11696.18|11696.18|11694.78|11694.78|0
1607962950000|2020-12-14 16:22:30|11695.31|11695.31|11695.46|11695.46|11695.46|11695.46|11695.31|11695.31|0
1607962960000|2020-12-14 16:22:40|11695.53|11695.53|11696.3|11696.3|11696.3|11696.3|11695.53|11695.53|0
1607962970000|2020-12-14 16:22:50|11696.17|11696.17|11695.73|11695.73|11696.24|11696.24|11695.73|11695.73|0
1607962980000|2020-12-14 16:23:00|11695.37|11695.37|11696.26|11696.26|11696.41|11696.41|11695.37|11695.37|0
1607962990000|2020-12-14 16:23:10|11695.97|11695.97|11696.14|11696.14|11696.14|11696.14|11695.97|11695.97|0
1607963000000|2020-12-14 16:23:20|11696.24|11696.24|11696.24|11696.24|11696.24|11696.24|11696.24|11696.24|0
1607963010000|2020-12-14 16:23:30|11696.07|11696.07|11695.83|11695.83|11696.07|11696.07|11695.83|11695.83|0
1607963020000|2020-12-14 16:23:40|11696.08|11696.08|11696.8|11696.8|11696.91|11696.91|11696.08|11696.08|0
1607963030000|2020-12-14 16:23:50|11696.7|11696.7|11697.94|11697.94|11697.94|11697.94|11696.7|11696.7|0
1607963040000|2020-12-14 16:24:00|11697.65|11697.65|11696.93|11696.93|11697.79|11697.79|11696.93|11696.93|0
1607963050000|2020-12-14 16:24:10|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|11697.05|0
1607963060000|2020-12-14 16:24:20|11697.28|11697.28|11697.01|11697.01|11697.62|11697.62|11696.91|11696.91|0
1607963070000|2020-12-14 16:24:30|11696.94|11696.94|11695.7|11695.7|11696.94|11696.94|11695.41|11695.41|0
1607963080000|2020-12-14 16:24:40|11695.91|11695.91|11695.19|11695.19|11695.91|11695.91|11694.85|11694.85|0
1607963090000|2020-12-14 16:24:50|11695.28|11695.28|11695.06|11695.06|11695.72|11695.72|11694.93|11694.93|0
1607963100000|2020-12-14 16:25:00|11695.3|11695.3|11695.39|11695.39|11696.29|11696.29|11695.3|11695.3|0
1607963110000|2020-12-14 16:25:10|11695.25|11695.25|11694.87|11694.87|11695.47|11695.47|11694.87|11694.87|0
1607963120000|2020-12-14 16:25:20|11694.94|11694.94|11694.71|11694.71|11695.87|11695.87|11694.71|11694.71|0
1607963130000|2020-12-14 16:25:30|11694.47|11694.47|11698.67|11698.67|11698.79|11698.79|11694.47|11694.47|0
1607963140000|2020-12-14 16:25:40|11699.03|11699.03|11698.04|11698.04|11699.03|11699.03|11697.9|11697.9|0
1607963150000|2020-12-14 16:25:50|11698.28|11698.28|11698.94|11698.94|11698.94|11698.94|11698.28|11698.28|0
1607963160000|2020-12-14 16:26:00|11698.84|11698.84|11698.94|11698.94|11698.94|11698.94|11698.84|11698.84|0
1607963170000|2020-12-14 16:26:10|11699.01|11699.01|11697.52|11697.52|11699.01|11699.01|11697.52|11697.52|0
1607963180000|2020-12-14 16:26:20|11697.25|11697.25|11697.85|11697.85|11698|11698|11697.25|11697.25|0
1607963200000|2020-12-14 16:26:40|11697.68|11697.68|11697.48|11697.48|11698.02|11698.02|11697.48|11697.48|0
1607963210000|2020-12-14 16:26:50|11697.21|11697.21|11696.34|11696.34|11697.21|11697.21|11696.34|11696.34|0
1607963220000|2020-12-14 16:27:00|11696.2|11696.2|11696.5|11696.5|11696.5|11696.5|11696.2|11696.2|0
1607963230000|2020-12-14 16:27:10|11696.26|11696.26|11695.51|11695.51|11696.4|11696.4|11695.51|11695.51|0
1607963240000|2020-12-14 16:27:20|11695.14|11695.14|11694.59|11694.59|11695.97|11695.97|11694.59|11694.59|0
1607963250000|2020-12-14 16:27:30|11694.45|11694.45|11694.21|11694.21|11694.45|11694.45|11694.21|11694.21|0
1607963260000|2020-12-14 16:27:40|11694.57|11694.57|11693.75|11693.75|11694.57|11694.57|11693.75|11693.75|0
1607963270000|2020-12-14 16:27:50|11693.42|11693.42|11693.19|11693.19|11693.42|11693.42|11693.19|11693.19|0
1607963280000|2020-12-14 16:28:00|11693.66|11693.66|11695.03|11695.03|11695.03|11695.03|11693.19|11693.19|0
1607963290000|2020-12-14 16:28:10|11695.09|11695.09|11694.71|11694.71|11695.33|11695.33|11694.71|11694.71|0
1607963300000|2020-12-14 16:28:20|11694.09|11694.09|11692.09|11692.09|11694.09|11694.09|11692.09|11692.09|0
1607963310000|2020-12-14 16:28:30|11692.29|11692.29|11691.4|11691.4|11692.29|11692.29|11691.4|11691.4|0
1607963320000|2020-12-14 16:28:40|11691.04|11691.04|11690.89|11690.89|11691.3|11691.3|11690.89|11690.89|0
1607963330000|2020-12-14 16:28:50|11690.72|11690.72|11692.19|11692.19|11692.19|11692.19|11690.72|11690.72|0
1607963340000|2020-12-14 16:29:00|11692.38|11692.38|11690.41|11690.41|11692.38|11692.38|11690.41|11690.41|0
1607963350000|2020-12-14 16:29:10|11690.6|11690.6|11689.37|11689.37|11690.6|11690.6|11689.37|11689.37|0
1607963360000|2020-12-14 16:29:20|11688.9|11688.9|11689.3|11689.3|11689.57|11689.57|11688.1|11688.1|0
1607963370000|2020-12-14 16:29:30|11688.78|11688.78|11688.45|11688.45|11688.9|11688.9|11687.81|11687.81|0
1607963380000|2020-12-14 16:29:40|11688.28|11688.28|11689.36|11689.36|11691.37|11691.37|11688.28|11688.28|0
1607963390000|2020-12-14 16:29:50|11689.29|11689.29|11681.2|11681.2|11689.29|11689.29|11680.8|11680.8|0
1608020100000|2020-12-15 08:15:00|11679.69|11679.69|11679.48|11679.48|11679.82|11679.82|11679.48|11679.48|0
1608020110000|2020-12-15 08:15:10|11679.62|11679.62|11678.21|11678.21|11679.85|11679.85|11678.21|11678.21|0
1608020120000|2020-12-15 08:15:20|11679.85|11679.85|11678.83|11678.83|11679.85|11679.85|11678.21|11678.21|0
1608020130000|2020-12-15 08:15:30|11678.71|11678.71|11676.38|11676.38|11678.71|11678.71|11676.38|11676.38|0
1608020140000|2020-12-15 08:15:40|11674.93|11674.93|11669.77|11669.77|11674.93|11674.93|11669.77|11669.77|0
1608020150000|2020-12-15 08:15:50|11669.06|11669.06|11667.31|11667.31|11669.06|11669.06|11667.31|11667.31|0
1608020160000|2020-12-15 08:16:00|11667.43|11667.43|11667.55|11667.55|11667.55|11667.55|11667.43|11667.43|0
1608020170000|2020-12-15 08:16:10|11668.17|11668.17|11666.87|11666.87|11668.17|11668.17|11666.64|11666.64|0
1608020180000|2020-12-15 08:16:20|11666.81|11666.81|11666.81|11666.81|11666.81|11666.81|11666.81|11666.81|0
1608020190000|2020-12-15 08:16:30|11667.63|11667.63|11668.45|11668.45|11668.45|11668.45|11667.63|11667.63|0
1608020200000|2020-12-15 08:16:40|11668.85|11668.85|11669.91|11669.91|11669.91|11669.91|11668.85|11668.85|0
1608020210000|2020-12-15 08:16:50|11669.98|11669.98|11669.6|11669.6|11671.01|11671.01|11668.54|11668.54|0
1608020220000|2020-12-15 08:17:00|11669.83|11669.83|11669.6|11669.6|11670.31|11670.31|11669.6|11669.6|0
1608020230000|2020-12-15 08:17:10|11670.18|11670.18|11671.16|11671.16|11671.26|11671.26|11669.68|11669.68|0
1608020240000|2020-12-15 08:17:20|11670.68|11670.68|11671.81|11671.81|11671.81|11671.81|11670.68|11670.68|0
1608020250000|2020-12-15 08:17:30|11671.92|11671.92|11665.24|11665.24|11672.11|11672.11|11664.7|11664.7|0
1608020270000|2020-12-15 08:17:50|11665.11|11665.11|11664.97|11664.97|11665.31|11665.31|11664.97|11664.97|0
1608020280000|2020-12-15 08:18:00|11666.03|11666.03|11666.1|11666.1|11666.34|11666.34|11666.03|11666.03|0
1608020290000|2020-12-15 08:18:10|11665.38|11665.38|11665.86|11665.86|11665.86|11665.86|11665.38|11665.38|0
1608020300000|2020-12-15 08:18:20|11665.03|11665.03|11662.36|11662.36|11665.03|11665.03|11662.36|11662.36|0
1608020310000|2020-12-15 08:18:30|11661.65|11661.65|11656.98|11656.98|11661.92|11661.92|11656.98|11656.98|0
1608020320000|2020-12-15 08:18:40|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|0
1608020330000|2020-12-15 08:18:50|11657.95|11657.95|11657.95|11657.95|11657.95|11657.95|11657.95|11657.95|0
1608020340000|2020-12-15 08:19:00|11658.42|11658.42|11657.84|11657.84|11658.98|11658.98|11657.84|11657.84|0
1608020350000|2020-12-15 08:19:10|11656.6|11656.6|11655.98|11655.98|11656.6|11656.6|11655.98|11655.98|0
1608020370000|2020-12-15 08:19:30|11656.33|11656.33|11656.33|11656.33|11656.33|11656.33|11656.33|11656.33|0
1608020380000|2020-12-15 08:19:40|11656.67|11656.67|11658.7|11658.7|11658.7|11658.7|11656.6|11656.6|0
1608020390000|2020-12-15 08:19:50|11657.05|11657.05|11657.04|11657.04|11659.41|11659.41|11656.7|11656.7|0
1608020400000|2020-12-15 08:20:00|11657.28|11657.28|11657.6|11657.6|11659.21|11659.21|11657.28|11657.28|0
1608020410000|2020-12-15 08:20:10|11657.72|11657.72|11656.76|11656.76|11657.72|11657.72|11656.08|11656.08|0
1608020420000|2020-12-15 08:20:20|11657.49|11657.49|11660.52|11660.52|11662.07|11662.07|11657.49|11657.49|0
1608020430000|2020-12-15 08:20:30|11661|11661|11661.79|11661.79|11661.79|11661.79|11661|11661|0
1608020440000|2020-12-15 08:20:40|11662.06|11662.06|11662.06|11662.06|11662.06|11662.06|11662.06|11662.06|0
1608020460000|2020-12-15 08:21:00|11662.29|11662.29|11661.51|11661.51|11662.29|11662.29|11661.51|11661.51|0
1608020470000|2020-12-15 08:21:10|11661.68|11661.68|11662.58|11662.58|11662.58|11662.58|11661.68|11661.68|0
1608020480000|2020-12-15 08:21:20|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|0
1608020500000|2020-12-15 08:21:40|11662|11662|11662|11662|11662|11662|11662|11662|0
1608020520000|2020-12-15 08:22:00|11662.82|11662.82|11662.72|11662.72|11663.23|11663.23|11662.72|11662.72|0
1608020530000|2020-12-15 08:22:10|11663.19|11663.19|11663.19|11663.19|11663.19|11663.19|11663.19|11663.19|0
1608020540000|2020-12-15 08:22:20|11662.96|11662.96|11664.6|11664.6|11665.04|11665.04|11662.96|11662.96|0
1608020550000|2020-12-15 08:22:30|11665.43|11665.43|11661.61|11661.61|11665.43|11665.43|11661.14|11661.14|0
1608020560000|2020-12-15 08:22:40|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|0
1608020570000|2020-12-15 08:22:50|11661.6|11661.6|11659.92|11659.92|11661.6|11661.6|11659.92|11659.92|0
1608020580000|2020-12-15 08:23:00|11658.98|11658.98|11658.77|11658.77|11658.98|11658.98|11658.77|11658.77|0
1608020590000|2020-12-15 08:23:10|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|0
1608020600000|2020-12-15 08:23:20|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|0
1608020610000|2020-12-15 08:23:30|11657.72|11657.72|11658.07|11658.07|11658.07|11658.07|11657.72|11657.72|0
1608020620000|2020-12-15 08:23:40|11657.6|11657.6|11654.91|11654.91|11657.6|11657.6|11654.91|11654.91|0
1608020640000|2020-12-15 08:24:00|11652.44|11652.44|11653.49|11653.49|11653.49|11653.49|11652.44|11652.44|0
1608020650000|2020-12-15 08:24:10|11653.02|11653.02|11653.37|11653.37|11653.93|11653.93|11653.02|11653.02|0
1608020670000|2020-12-15 08:24:30|11653.78|11653.78|11653.85|11653.85|11653.85|11653.85|11653.78|11653.78|0
1608020680000|2020-12-15 08:24:40|11656.32|11656.32|11656.55|11656.55|11656.55|11656.55|11656.32|11656.32|0
1608020690000|2020-12-15 08:24:50|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|0
1608020700000|2020-12-15 08:25:00|11658.43|11658.43|11663.49|11663.49|11664.74|11664.74|11658.43|11658.43|0
1608020710000|2020-12-15 08:25:10|11664.12|11664.12|11663.41|11663.41|11664.12|11664.12|11663.41|11663.41|0
1608020720000|2020-12-15 08:25:20|11661.88|11661.88|11660.96|11660.96|11663.13|11663.13|11660.96|11660.96|0
1608020740000|2020-12-15 08:25:40|11661.58|11661.58|11659.92|11659.92|11661.58|11661.58|11659.92|11659.92|0
1608020750000|2020-12-15 08:25:50|11661.56|11661.56|11660.38|11660.38|11661.56|11661.56|11660.38|11660.38|0
1608020760000|2020-12-15 08:26:00|11660.85|11660.85|11659.49|11659.49|11660.85|11660.85|11659.49|11659.49|0
1608020780000|2020-12-15 08:26:20|11660.65|11660.65|11660.65|11660.65|11660.65|11660.65|11660.65|11660.65|0
1608020790000|2020-12-15 08:26:30|11660.82|11660.82|11661.7|11661.7|11662|11662|11660.82|11660.82|0
1608020800000|2020-12-15 08:26:40|11663.35|11663.35|11664.34|11664.34|11664.34|11664.34|11663.35|11663.35|0
1608020820000|2020-12-15 08:27:00|11665.05|11665.05|11665.34|11665.34|11665.34|11665.34|11665.05|11665.05|0
1608020830000|2020-12-15 08:27:10|11665.58|11665.58|11666.11|11666.11|11666.11|11666.11|11665.58|11665.58|0
1608020840000|2020-12-15 08:27:20|11665.96|11665.96|11666.92|11666.92|11666.92|11666.92|11665.96|11665.96|0
1608020850000|2020-12-15 08:27:30|11667.16|11667.16|11666.87|11666.87|11667.16|11667.16|11666.87|11666.87|0
1608020870000|2020-12-15 08:27:50|11667.92|11667.92|11668.04|11668.04|11669.69|11669.69|11667.92|11667.92|0
1608020880000|2020-12-15 08:28:00|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|0
1608020890000|2020-12-15 08:28:10|11667.79|11667.79|11668.42|11668.42|11668.42|11668.42|11667.79|11667.79|0
1608020900000|2020-12-15 08:28:20|11669.12|11669.12|11668.18|11668.18|11669.12|11669.12|11668.18|11668.18|0
1608020910000|2020-12-15 08:28:30|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|11667.71|0
1608020920000|2020-12-15 08:28:40|11667.35|11667.35|11667.35|11667.35|11667.35|11667.35|11667.35|11667.35|0
1608020940000|2020-12-15 08:29:00|11667.14|11667.14|11671.18|11671.18|11671.25|11671.25|11667.14|11667.14|0
1608020950000|2020-12-15 08:29:10|11671.95|11671.95|11671.49|11671.49|11671.95|11671.95|11671.49|11671.49|0
1608020970000|2020-12-15 08:29:30|11673.14|11673.14|11673.14|11673.14|11673.14|11673.14|11673.14|11673.14|0
1608020980000|2020-12-15 08:29:40|11673.24|11673.24|11670.88|11670.88|11673.24|11673.24|11670.88|11670.88|0
1608020990000|2020-12-15 08:29:50|11671.21|11671.21|11670.74|11670.74|11671.21|11671.21|11670.74|11670.74|0
1608021000000|2020-12-15 08:30:00|11670.98|11670.98|11672.05|11672.05|11672.05|11672.05|11670.92|11670.92|0
1608021020000|2020-12-15 08:30:20|11672.11|11672.11|11671.29|11671.29|11672.11|11672.11|11671.22|11671.22|0
1608021030000|2020-12-15 08:30:30|11671.53|11671.53|11671.76|11671.76|11671.76|11671.76|11671.53|11671.53|0
1608021040000|2020-12-15 08:30:40|11672.23|11672.23|11672.28|11672.28|11672.52|11672.52|11672.23|11672.23|0
1608021050000|2020-12-15 08:30:50|11672.09|11672.09|11672.07|11672.07|11672.19|11672.19|11672.07|11672.07|0
1608021060000|2020-12-15 08:31:00|11672.24|11672.24|11673.24|11673.24|11673.24|11673.24|11672.24|11672.24|0
1608021070000|2020-12-15 08:31:10|11673.7|11673.7|11672.98|11672.98|11673.7|11673.7|11672.88|11672.88|0
1608021080000|2020-12-15 08:31:20|11673.21|11673.21|11675.18|11675.18|11675.28|11675.28|11673.21|11673.21|0
1608021090000|2020-12-15 08:31:30|11674.56|11674.56|11679.62|11679.62|11679.62|11679.62|11674.56|11674.56|0
1608021100000|2020-12-15 08:31:40|11680.32|11680.32|11680.43|11680.43|11680.9|11680.9|11679.84|11679.84|0
1608021110000|2020-12-15 08:31:50|11679.94|11679.94|11679.57|11679.57|11680.52|11680.52|11679.57|11679.57|0
1608021120000|2020-12-15 08:32:00|11679.66|11679.66|11679.96|11679.96|11679.96|11679.96|11679.66|11679.66|0
1608021130000|2020-12-15 08:32:10|11680.25|11680.25|11682.43|11682.43|11682.43|11682.43|11679.96|11679.96|0
1608021140000|2020-12-15 08:32:20|11682.8|11682.8|11687.93|11687.93|11687.93|11687.93|11682.8|11682.8|0
1608021150000|2020-12-15 08:32:30|11689.17|11689.17|11690.13|11690.13|11690.42|11690.42|11689.17|11689.17|0
1608021170000|2020-12-15 08:32:50|11690.3|11690.3|11690.59|11690.59|11690.88|11690.88|11690.3|11690.3|0
1608021180000|2020-12-15 08:33:00|11690.97|11690.97|11691.88|11691.88|11691.98|11691.98|11690.97|11690.97|0
1608021190000|2020-12-15 08:33:10|11691.06|11691.06|11689.31|11689.31|11691.06|11691.06|11689.31|11689.31|0
1608021200000|2020-12-15 08:33:20|11689.18|11689.18|11686.96|11686.96|11689.18|11689.18|11686.96|11686.96|0
1608021210000|2020-12-15 08:33:30|11687.64|11687.64|11687.84|11687.84|11688.32|11688.32|11687.64|11687.64|0
1608021220000|2020-12-15 08:33:40|11687.33|11687.33|11687.34|11687.34|11688.01|11688.01|11687.33|11687.33|0
1608021230000|2020-12-15 08:33:50|11686.97|11686.97|11687.44|11687.44|11687.92|11687.92|11686.97|11686.97|0
1608021240000|2020-12-15 08:34:00|11687.2|11687.2|11688.72|11688.72|11689.25|11689.25|11687.2|11687.2|0
1608021250000|2020-12-15 08:34:10|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|0
1608021260000|2020-12-15 08:34:20|11688.74|11688.74|11688.61|11688.61|11688.74|11688.74|11688.47|11688.47|0
1608021270000|2020-12-15 08:34:30|11688.32|11688.32|11687.44|11687.44|11688.32|11688.32|11687.37|11687.37|0
1608021280000|2020-12-15 08:34:40|11690.74|11690.74|11689.82|11689.82|11690.74|11690.74|11689.82|11689.82|0
1608021290000|2020-12-15 08:34:50|11689.68|11689.68|11689.29|11689.29|11689.89|11689.89|11689.29|11689.29|0
1608021300000|2020-12-15 08:35:00|11689|11689|11689|11689|11689|11689|11689|11689|0
1608021330000|2020-12-15 08:35:30|11689.87|11689.87|11690.61|11690.61|11690.61|11690.61|11689.87|11689.87|0
1608021340000|2020-12-15 08:35:40|11690.68|11690.68|11690.82|11690.82|11690.82|11690.82|11689.99|11689.99|0
1608021350000|2020-12-15 08:35:50|11692.46|11692.46|11693.29|11693.29|11693.29|11693.29|11692.46|11692.46|0
1608021360000|2020-12-15 08:36:00|11693.51|11693.51|11691.63|11691.63|11693.51|11693.51|11691.63|11691.63|0
1608021390000|2020-12-15 08:36:30|11691.87|11691.87|11691.53|11691.53|11691.87|11691.87|11691.53|11691.53|0
1608021420000|2020-12-15 08:37:00|11690.7|11690.7|11691.52|11691.52|11691.76|11691.76|11690.7|11690.7|0
1608021430000|2020-12-15 08:37:10|11691.72|11691.72|11690.8|11690.8|11691.72|11691.72|11690.8|11690.8|0
1608021440000|2020-12-15 08:37:20|11690.51|11690.51|11688.52|11688.52|11690.61|11690.61|11688.52|11688.52|0
1608021450000|2020-12-15 08:37:30|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|0
1608021460000|2020-12-15 08:37:40|11694.28|11694.28|11694.99|11694.99|11694.99|11694.99|11693.79|11693.79|0
1608021470000|2020-12-15 08:37:50|11695.05|11695.05|11697.38|11697.38|11697.38|11697.38|11695.05|11695.05|0
1608021480000|2020-12-15 08:38:00|11698.21|11698.21|11698.86|11698.86|11698.86|11698.86|11698.21|11698.21|0
1608021490000|2020-12-15 08:38:10|11698.04|11698.04|11697.78|11697.78|11698.04|11698.04|11697.39|11697.39|0
1608021500000|2020-12-15 08:38:20|11696.95|11696.95|11694.86|11694.86|11697.33|11697.33|11694.86|11694.86|0
1608021520000|2020-12-15 08:38:40|11695.44|11695.44|11695.44|11695.44|11695.44|11695.44|11695.44|11695.44|0
1608021530000|2020-12-15 08:38:50|11695.53|11695.53|11696.49|11696.49|11696.49|11696.49|11695.53|11695.53|0
1608021540000|2020-12-15 08:39:00|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|0
1608021550000|2020-12-15 08:39:10|11696.1|11696.1|11694.99|11694.99|11696.1|11696.1|11694.76|11694.76|0
1608021560000|2020-12-15 08:39:20|11694.86|11694.86|11694.67|11694.67|11694.86|11694.86|11694.67|11694.67|0
1608021570000|2020-12-15 08:39:30|11694.32|11694.32|11694.32|11694.32|11694.32|11694.32|11694.32|11694.32|0
1608021580000|2020-12-15 08:39:40|11693.5|11693.5|11693.41|11693.41|11693.5|11693.5|11693.41|11693.41|0
1608021600000|2020-12-15 08:40:00|11693.17|11693.17|11693.17|11693.17|11693.17|11693.17|11693.17|11693.17|0
1608021620000|2020-12-15 08:40:20|11692.59|11692.59|11691.36|11691.36|11692.59|11692.59|11691.36|11691.36|0
1608021640000|2020-12-15 08:40:40|11691.07|11691.07|11690.77|11690.77|11691.07|11691.07|11690.77|11690.77|0
1608021650000|2020-12-15 08:40:50|11691.01|11691.01|11691.01|11691.01|11691.01|11691.01|11691.01|11691.01|0
1608021660000|2020-12-15 08:41:00|11691.2|11691.2|11691.27|11691.27|11691.27|11691.27|11691.2|11691.2|0
1608021670000|2020-12-15 08:41:10|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|11691.03|0
1608021690000|2020-12-15 08:41:30|11690.8|11690.8|11690.8|11690.8|11690.8|11690.8|11690.8|11690.8|0
1608021710000|2020-12-15 08:41:50|11688.33|11688.33|11691.88|11691.88|11691.88|11691.88|11688.33|11688.33|0
1608021720000|2020-12-15 08:42:00|11691.65|11691.65|11690.63|11690.63|11691.65|11691.65|11690.63|11690.63|0
1608021730000|2020-12-15 08:42:10|11690.46|11690.46|11690.12|11690.12|11690.46|11690.46|11690.12|11690.12|0
1608021740000|2020-12-15 08:42:20|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|11688.88|0
1608021750000|2020-12-15 08:42:30|11689.59|11689.59|11690.06|11690.06|11690.06|11690.06|11689.59|11689.59|0
1608021760000|2020-12-15 08:42:40|11690.3|11690.3|11690.89|11690.89|11690.89|11690.89|11690.3|11690.3|0
1608021770000|2020-12-15 08:42:50|11692.54|11692.54|11694.45|11694.45|11694.45|11694.45|11692.44|11692.44|0
1608021780000|2020-12-15 08:43:00|11694.21|11694.21|11693.98|11693.98|11694.21|11694.21|11693.98|11693.98|0
1608021790000|2020-12-15 08:43:10|11694.56|11694.56|11695.02|11695.02|11695.02|11695.02|11694.56|11694.56|0
1608021800000|2020-12-15 08:43:20|11696.11|11696.11|11696.44|11696.44|11696.68|11696.68|11696.11|11696.11|0
1608021810000|2020-12-15 08:43:30|11697.02|11697.02|11698.17|11698.17|11698.17|11698.17|11697.02|11697.02|0
1608021820000|2020-12-15 08:43:40|11699.81|11699.81|11700.32|11700.32|11700.32|11700.32|11699.81|11699.81|0
1608021830000|2020-12-15 08:43:50|11700.13|11700.13|11700.13|11700.13|11700.13|11700.13|11700.13|11700.13|0
1608021840000|2020-12-15 08:44:00|11701.38|11701.38|11701.38|11701.38|11701.38|11701.38|11701.38|11701.38|0
1608021860000|2020-12-15 08:44:20|11701.85|11701.85|11702.71|11702.71|11703.28|11703.28|11701.85|11701.85|0
1608021870000|2020-12-15 08:44:30|11701.88|11701.88|11701.88|11701.88|11701.88|11701.88|11701.88|11701.88|0
1608021880000|2020-12-15 08:44:40|11701.71|11701.71|11702.1|11702.1|11702.1|11702.1|11701.51|11701.51|0
1608021890000|2020-12-15 08:44:50|11700.45|11700.45|11700.4|11700.4|11701.4|11701.4|11700.4|11700.4|0
1608021900000|2020-12-15 08:45:00|11700.87|11700.87|11699.72|11699.72|11700.87|11700.87|11699.72|11699.72|0
1608021910000|2020-12-15 08:45:10|11699.94|11699.94|11700.56|11700.56|11700.68|11700.68|11699.94|11699.94|0
1608021920000|2020-12-15 08:45:20|11700.32|11700.32|11700.85|11700.85|11700.85|11700.85|11700.32|11700.32|0
1608021930000|2020-12-15 08:45:30|11700.98|11700.98|11702.38|11702.38|11702.38|11702.38|11700.98|11700.98|0
1608021940000|2020-12-15 08:45:40|11702.18|11702.18|11703.41|11703.41|11703.41|11703.41|11702.18|11702.18|0
1608021950000|2020-12-15 08:45:50|11703.07|11703.07|11703.94|11703.94|11704.1|11704.1|11702.8|11702.8|0
1608021960000|2020-12-15 08:46:00|11704.17|11704.17|11704.31|11704.31|11704.31|11704.31|11704.17|11704.17|0
1608021970000|2020-12-15 08:46:10|11705.13|11705.13|11703.68|11703.68|11705.13|11705.13|11703.68|11703.68|0
1608021980000|2020-12-15 08:46:20|11703.44|11703.44|11702.21|11702.21|11703.44|11703.44|11702.14|11702.14|0
1608021990000|2020-12-15 08:46:30|11701.97|11701.97|11701.26|11701.26|11701.99|11701.99|11701.26|11701.26|0
1608022000000|2020-12-15 08:46:40|11700.49|11700.49|11700.19|11700.19|11700.49|11700.49|11700.01|11700.01|0
1608022020000|2020-12-15 08:47:00|11700.66|11700.66|11701.36|11701.36|11701.36|11701.36|11700.66|11700.66|0
1608022040000|2020-12-15 08:47:20|11700.17|11700.17|11699.34|11699.34|11701.99|11701.99|11699.34|11699.34|0
1608022050000|2020-12-15 08:47:30|11699.82|11699.82|11702.29|11702.29|11702.29|11702.29|11699.82|11699.82|0
1608022070000|2020-12-15 08:47:50|11701.95|11701.95|11702.99|11702.99|11703.9|11703.9|11701.95|11701.95|0
1608022080000|2020-12-15 08:48:00|11702.75|11702.75|11703.47|11703.47|11703.71|11703.71|11702.75|11702.75|0
1608022090000|2020-12-15 08:48:10|11703.24|11703.24|11702.41|11702.41|11703.24|11703.24|11702.41|11702.41|0
1608022100000|2020-12-15 08:48:20|11702.24|11702.24|11702.24|11702.24|11702.24|11702.24|11702.24|11702.24|0
1608022110000|2020-12-15 08:48:30|11702.11|11702.11|11700.39|11700.39|11702.11|11702.11|11700.39|11700.39|0
1608022120000|2020-12-15 08:48:40|11699.57|11699.57|11699.57|11699.57|11699.57|11699.57|11699.57|11699.57|0
1608022130000|2020-12-15 08:48:50|11698.54|11698.54|11698.2|11698.2|11699.22|11699.22|11698.2|11698.2|0
1608022140000|2020-12-15 08:49:00|11697.97|11697.97|11698.55|11698.55|11698.79|11698.79|11697.97|11697.97|0
1608022150000|2020-12-15 08:49:10|11699.03|11699.03|11699.06|11699.06|11699.06|11699.06|11698.55|11698.55|0
1608022160000|2020-12-15 08:49:20|11699.23|11699.23|11698.66|11698.66|11699.23|11699.23|11698.66|11698.66|0
1608022170000|2020-12-15 08:49:30|11698.29|11698.29|11697.93|11697.93|11698.29|11698.29|11697.93|11697.93|0
1608022190000|2020-12-15 08:49:50|11699.58|11699.58|11699.41|11699.41|11699.58|11699.58|11699.41|11699.41|0
1608022200000|2020-12-15 08:50:00|11699.5|11699.5|11698.45|11698.45|11699.5|11699.5|11698.45|11698.45|0
1608022210000|2020-12-15 08:50:10|11698.28|11698.28|11697.84|11697.84|11698.28|11698.28|11697.84|11697.84|0
1608022220000|2020-12-15 08:50:20|11697.48|11697.48|11696.8|11696.8|11697.48|11697.48|11696.8|11696.8|0
1608022230000|2020-12-15 08:50:30|11697.31|11697.31|11696.8|11696.8|11697.31|11697.31|11696.8|11696.8|0
1608022240000|2020-12-15 08:50:40|11696.97|11696.97|11697.74|11697.74|11697.74|11697.74|11696.97|11696.97|0
1608022260000|2020-12-15 08:51:00|11697.97|11697.97|11701.35|11701.35|11701.35|11701.35|11697.97|11697.97|0
1608022270000|2020-12-15 08:51:10|11701.64|11701.64|11703.42|11703.42|11703.42|11703.42|11701.64|11701.64|0
1608022280000|2020-12-15 08:51:20|11703.76|11703.76|11705.09|11705.09|11705.33|11705.33|11703.76|11703.76|0
1608022290000|2020-12-15 08:51:30|11704.86|11704.86|11704.89|11704.89|11705.09|11705.09|11704.86|11704.86|0
1608022300000|2020-12-15 08:51:40|11705.72|11705.72|11704.8|11704.8|11705.72|11705.72|11704.8|11704.8|0
1608022320000|2020-12-15 08:52:00|11705.09|11705.09|11705.09|11705.09|11705.09|11705.09|11705.09|11705.09|0
1608022340000|2020-12-15 08:52:20|11704.89|11704.89|11705.37|11705.37|11705.37|11705.37|11704.89|11704.89|0
1608022350000|2020-12-15 08:52:30|11706.53|11706.53|11706.53|11706.53|11706.53|11706.53|11706.53|11706.53|0
1608022370000|2020-12-15 08:52:50|11706.3|11706.3|11705.71|11705.71|11706.59|11706.59|11705.71|11705.71|0
1608022380000|2020-12-15 08:53:00|11705.44|11705.44|11705.22|11705.22|11705.44|11705.44|11705.22|11705.22|0
1608022390000|2020-12-15 08:53:10|11705.39|11705.39|11704.88|11704.88|11705.39|11705.39|11704.88|11704.88|0
1608022400000|2020-12-15 08:53:20|11705.17|11705.17|11703.64|11703.64|11705.17|11705.17|11703.64|11703.64|0
1608022410000|2020-12-15 08:53:30|11703.81|11703.81|11703.51|11703.51|11703.81|11703.81|11703.51|11703.51|0
1608022420000|2020-12-15 08:53:40|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|11703.28|0
1608022430000|2020-12-15 08:53:50|11703.51|11703.51|11705.16|11705.16|11705.98|11705.98|11703.51|11703.51|0
1608022440000|2020-12-15 08:54:00|11705.43|11705.43|11705.24|11705.24|11705.43|11705.43|11705.14|11705.14|0
1608022450000|2020-12-15 08:54:10|11705.05|11705.05|11707.82|11707.82|11707.82|11707.82|11705.05|11705.05|0
1608022460000|2020-12-15 08:54:20|11708.01|11708.01|11711.52|11711.52|11711.52|11711.52|11708.01|11708.01|0
1608022470000|2020-12-15 08:54:30|11711.88|11711.88|11716.08|11716.08|11716.08|11716.08|11711.88|11711.88|0
1608022480000|2020-12-15 08:54:40|11717.94|11717.94|11720.41|11720.41|11720.41|11720.41|11717.94|11717.94|0
1608022490000|2020-12-15 08:54:50|11720.5|11720.5|11722.01|11722.01|11722.01|11722.01|11720.3|11720.3|0
1608022500000|2020-12-15 08:55:00|11722.24|11722.24|11724.58|11724.58|11724.58|11724.58|11722.24|11722.24|0
1608022510000|2020-12-15 08:55:10|11725.3|11725.3|11725.54|11725.54|11725.54|11725.54|11725.01|11725.01|0
1608022520000|2020-12-15 08:55:20|11725.06|11725.06|11722.6|11722.6|11725.3|11725.3|11722.3|11722.3|0
1608022530000|2020-12-15 08:55:30|11722.24|11722.24|11723.29|11723.29|11723.29|11723.29|11722.24|11722.24|0
1608022540000|2020-12-15 08:55:40|11725.36|11725.36|11724.43|11724.43|11725.36|11725.36|11723.72|11723.72|0
1608022550000|2020-12-15 08:55:50|11724.61|11724.61|11725.15|11725.15|11725.15|11725.15|11724.61|11724.61|0
1608022560000|2020-12-15 08:56:00|11725.34|11725.34|11724.81|11724.81|11725.34|11725.34|11724.81|11724.81|0
1608022570000|2020-12-15 08:56:10|11726|11726|11728.58|11728.58|11728.58|11728.58|11726|11726|0
1608022580000|2020-12-15 08:56:20|11729.26|11729.26|11729.04|11729.04|11729.62|11729.62|11729.04|11729.04|0
1608022590000|2020-12-15 08:56:30|11729.26|11729.26|11729.67|11729.67|11729.67|11729.67|11729.15|11729.15|0
1608022600000|2020-12-15 08:56:40|11729.81|11729.81|11731.2|11731.2|11731.2|11731.2|11729.67|11729.67|0
1608022610000|2020-12-15 08:56:50|11732.03|11732.03|11733.69|11733.69|11733.91|11733.91|11731.84|11731.84|0
1608022620000|2020-12-15 08:57:00|11733.83|11733.83|11735.14|11735.14|11735.96|11735.96|11733.83|11733.83|0
1608022640000|2020-12-15 08:57:20|11735.76|11735.76|11735.76|11735.76|11735.76|11735.76|11735.76|11735.76|0
1608022660000|2020-12-15 08:57:40|11735.96|11735.96|11735.96|11735.96|11735.96|11735.96|11735.96|11735.96|0
1608022670000|2020-12-15 08:57:50|11736.19|11736.19|11738.66|11738.66|11738.66|11738.66|11736.19|11736.19|0
1608022680000|2020-12-15 08:58:00|11739|11739|11740.76|11740.76|11740.85|11740.85|11739|11739|0
1608022690000|2020-12-15 08:58:10|11740.96|11740.96|11740.82|11740.82|11740.96|11740.96|11740.82|11740.82|0
1608022700000|2020-12-15 08:58:20|11742.47|11742.47|11740.7|11740.7|11743.17|11743.17|11740.7|11740.7|0
1608022710000|2020-12-15 08:58:30|11741.48|11741.48|11742.43|11742.43|11742.43|11742.43|11741.48|11741.48|0
1608022720000|2020-12-15 08:58:40|11742.65|11742.65|11742.54|11742.54|11742.65|11742.65|11742.54|11742.54|0
1608022730000|2020-12-15 08:58:50|11742.43|11742.43|11742.43|11742.43|11742.43|11742.43|11742.43|11742.43|0
1608022740000|2020-12-15 08:59:00|11742.61|11742.61|11742.39|11742.39|11743.09|11743.09|11742.39|11742.39|0
1608022750000|2020-12-15 08:59:10|11744.24|11744.24|11745.52|11745.52|11745.52|11745.52|11744.24|11744.24|0
1608022760000|2020-12-15 08:59:20|11745.05|11745.05|11745.23|11745.23|11746.88|11746.88|11745.05|11745.05|0
1608022770000|2020-12-15 08:59:30|11745.67|11745.67|11746.84|11746.84|11746.84|11746.84|11745.67|11745.67|0
1608022780000|2020-12-15 08:59:40|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|0
1608022790000|2020-12-15 08:59:50|11748.6|11748.6|11748.15|11748.15|11748.6|11748.6|11748.15|11748.15|0
1608022800000|2020-12-15 09:00:00|11747.33|11747.33|11749.53|11749.53|11751.17|11751.17|11747.33|11747.33|0
1608022810000|2020-12-15 09:00:10|11749.29|11749.29|11749.29|11749.29|11749.29|11749.29|11749.29|11749.29|0
1608022820000|2020-12-15 09:00:20|11748.96|11748.96|11748.86|11748.86|11748.96|11748.96|11748.52|11748.52|0
1608022830000|2020-12-15 09:00:30|11748.74|11748.74|11747.04|11747.04|11748.74|11748.74|11746.02|11746.02|0
1608022840000|2020-12-15 09:00:40|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|0
1608022850000|2020-12-15 09:00:50|11749.73|11749.73|11750.83|11750.83|11750.83|11750.83|11749.73|11749.73|0
1608022860000|2020-12-15 09:01:00|11750.21|11750.21|11749.68|11749.68|11750.3|11750.3|11749.68|11749.68|0
1608022870000|2020-12-15 09:01:10|11749.06|11749.06|11748.44|11748.44|11749.06|11749.06|11748.44|11748.44|0
1608022880000|2020-12-15 09:01:20|11748.32|11748.32|11749.15|11749.15|11749.97|11749.97|11748.32|11748.32|0
1608022890000|2020-12-15 09:01:30|11748.77|11748.77|11748.77|11748.77|11749.24|11749.24|11748.77|11748.77|0
1608022920000|2020-12-15 09:02:00|11748.14|11748.14|11746.84|11746.84|11748.14|11748.14|11746.61|11746.61|0
1608022930000|2020-12-15 09:02:10|11747.56|11747.56|11747.56|11747.56|11747.56|11747.56|11747.56|11747.56|0
1608022950000|2020-12-15 09:02:30|11746.84|11746.84|11746.37|11746.37|11746.84|11746.84|11746.37|11746.37|0
1608022960000|2020-12-15 09:02:40|11746.61|11746.61|11747.15|11747.15|11747.32|11747.32|11746.61|11746.61|0
1608022980000|2020-12-15 09:03:00|11746.21|11746.21|11746.37|11746.37|11746.37|11746.37|11746.08|11746.08|0
1608022990000|2020-12-15 09:03:10|11746.25|11746.25|11744.24|11744.24|11746.25|11746.25|11743.89|11743.89|0
1608023000000|2020-12-15 09:03:20|11744.13|11744.13|11743.98|11743.98|11744.46|11744.46|11743.98|11743.98|0
1608023010000|2020-12-15 09:03:30|11744.13|11744.13|11742.48|11742.48|11744.13|11744.13|11742.48|11742.48|0
1608023020000|2020-12-15 09:03:40|11742.4|11742.4|11742.13|11742.13|11742.51|11742.51|11742.13|11742.13|0
1608023030000|2020-12-15 09:03:50|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|11742.27|0
1608023040000|2020-12-15 09:04:00|11742.37|11742.37|11742.72|11742.72|11742.72|11742.72|11742.37|11742.37|0
1608023050000|2020-12-15 09:04:10|11742.49|11742.49|11737.76|11737.76|11742.49|11742.49|11737.76|11737.76|0
1608023060000|2020-12-15 09:04:20|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|0
1608023070000|2020-12-15 09:04:30|11737.13|11737.13|11737.25|11737.25|11737.52|11737.52|11736.51|11736.51|0
1608023080000|2020-12-15 09:04:40|11737.18|11737.18|11737.11|11737.11|11737.18|11737.18|11737.11|11737.11|0
1608023090000|2020-12-15 09:04:50|11738.36|11738.36|11738.76|11738.76|11738.76|11738.76|11738.36|11738.36|0
1608023100000|2020-12-15 09:05:00|11738.29|11738.29|11738.29|11738.29|11738.29|11738.29|11738.29|11738.29|0
1608023110000|2020-12-15 09:05:10|11737.51|11737.51|11737.13|11737.13|11737.51|11737.51|11737.13|11737.13|0
1608023120000|2020-12-15 09:05:20|11737.46|11737.46|11737.58|11737.58|11737.58|11737.58|11737.46|11737.46|0
1608023130000|2020-12-15 09:05:30|11737.45|11737.45|11737.45|11737.45|11737.45|11737.45|11737.45|11737.45|0
1608023140000|2020-12-15 09:05:40|11738.27|11738.27|11737.45|11737.45|11738.27|11738.27|11737.45|11737.45|0
1608023150000|2020-12-15 09:05:50|11734.98|11734.98|11734.51|11734.51|11734.98|11734.98|11734.51|11734.51|0
1608023160000|2020-12-15 09:06:00|11734.98|11734.98|11734.98|11734.98|11734.98|11734.98|11734.98|11734.98|0
1608023180000|2020-12-15 09:06:20|11737.45|11737.45|11737.69|11737.69|11737.69|11737.69|11737.45|11737.45|0
1608023200000|2020-12-15 09:06:40|11738.51|11738.51|11740.71|11740.71|11740.79|11740.79|11738.51|11738.51|0
1608023210000|2020-12-15 09:06:50|11740.59|11740.59|11740.71|11740.71|11740.71|11740.71|11740.59|11740.59|0
1608023220000|2020-12-15 09:07:00|11741.86|11741.86|11742.05|11742.05|11742.05|11742.05|11741.86|11741.86|0
1608023230000|2020-12-15 09:07:10|11742.78|11742.78|11742.54|11742.54|11742.78|11742.78|11742.54|11742.54|0
1608023240000|2020-12-15 09:07:20|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|11742.28|0
1608023260000|2020-12-15 09:07:40|11742.36|11742.36|11740.27|11740.27|11742.74|11742.74|11740.27|11740.27|0
1608023270000|2020-12-15 09:07:50|11740.51|11740.51|11740.55|11740.55|11740.85|11740.85|11740.51|11740.51|0
1608023280000|2020-12-15 09:08:00|11740.32|11740.32|11747.06|11747.06|11747.06|11747.06|11740.32|11740.32|0
1608023290000|2020-12-15 09:08:10|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|11747.35|0
1608023310000|2020-12-15 09:08:30|11746.52|11746.52|11744.64|11744.64|11746.52|11746.52|11744.64|11744.64|0
1608023330000|2020-12-15 09:08:50|11744.51|11744.51|11744.51|11744.51|11744.51|11744.51|11744.51|11744.51|0
1608023360000|2020-12-15 09:09:20|11744.22|11744.22|11743.25|11743.25|11744.22|11744.22|11743.25|11743.25|0
1608023380000|2020-12-15 09:09:40|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|0
1608023400000|2020-12-15 09:10:00|11743.25|11743.25|11743.48|11743.48|11743.48|11743.48|11743.25|11743.25|0
1608023410000|2020-12-15 09:10:10|11743.6|11743.6|11745.48|11745.48|11745.48|11745.48|11743.6|11743.6|0
1608023420000|2020-12-15 09:10:20|11745.71|11745.71|11747.69|11747.69|11747.69|11747.69|11745.71|11745.71|0
1608023430000|2020-12-15 09:10:30|11746.87|11746.87|11746.99|11746.99|11746.99|11746.99|11746.87|11746.87|0
1608023460000|2020-12-15 09:11:00|11746.52|11746.52|11746.2|11746.2|11746.52|11746.52|11746.2|11746.2|0
1608023470000|2020-12-15 09:11:10|11746.44|11746.44|11744.66|11744.66|11746.44|11746.44|11744.66|11744.66|0
1608023490000|2020-12-15 09:11:30|11745.54|11745.54|11745.99|11745.99|11745.99|11745.99|11745.54|11745.54|0
1608023510000|2020-12-15 09:11:50|11746.81|11746.81|11746.69|11746.69|11746.81|11746.81|11746.69|11746.69|0
1608023520000|2020-12-15 09:12:00|11747.52|11747.52|11748|11748|11748.3|11748.3|11747.52|11747.52|0
1608023530000|2020-12-15 09:12:10|11747.9|11747.9|11747.43|11747.43|11747.9|11747.9|11747.43|11747.43|0
1608023540000|2020-12-15 09:12:20|11747.52|11747.52|11747.23|11747.23|11747.52|11747.52|11747.23|11747.23|0
1608023550000|2020-12-15 09:12:30|11747.81|11747.81|11748.64|11748.64|11748.64|11748.64|11747.81|11747.81|0
1608023560000|2020-12-15 09:12:40|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|0
1608023570000|2020-12-15 09:12:50|11747.74|11747.74|11747.74|11747.74|11747.74|11747.74|11747.74|11747.74|0
1608023580000|2020-12-15 09:13:00|11748.46|11748.46|11748.69|11748.69|11748.69|11748.69|11748.46|11748.46|0
1608023610000|2020-12-15 09:13:30|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|0
1608023620000|2020-12-15 09:13:40|11749.28|11749.28|11747.86|11747.86|11749.28|11749.28|11747.86|11747.86|0
1608023630000|2020-12-15 09:13:50|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|0
1608023640000|2020-12-15 09:14:00|11747.52|11747.52|11747.52|11747.52|11747.52|11747.52|11747.52|11747.52|0
1608023650000|2020-12-15 09:14:10|11747.23|11747.23|11747.23|11747.23|11747.35|11747.35|11747.23|11747.23|0
1608023660000|2020-12-15 09:14:20|11746.99|11746.99|11745.76|11745.76|11746.99|11746.99|11745.76|11745.76|0
1608023670000|2020-12-15 09:14:30|11745.52|11745.52|11746.34|11746.34|11746.34|11746.34|11744.76|11744.76|0
1608023680000|2020-12-15 09:14:40|11746.11|11746.11|11743.54|11743.54|11746.11|11746.11|11743.54|11743.54|0
1608023690000|2020-12-15 09:14:50|11743.3|11743.3|11743.01|11743.01|11743.3|11743.3|11743.01|11743.01|0
1608023700000|2020-12-15 09:15:00|11742.68|11742.68|11741.38|11741.38|11742.68|11742.68|11741.38|11741.38|0
1608023710000|2020-12-15 09:15:10|11741.45|11741.45|11741.45|11741.45|11741.45|11741.45|11741.45|11741.45|0
1608023720000|2020-12-15 09:15:20|11741.58|11741.58|11741.87|11741.87|11741.87|11741.87|11741.58|11741.58|0
1608023730000|2020-12-15 09:15:30|11742.16|11742.16|11745.94|11745.94|11746.18|11746.18|11742.16|11742.16|0
1608023740000|2020-12-15 09:15:40|11746.06|11746.06|11747.24|11747.24|11747.24|11747.24|11746.06|11746.06|0
1608023750000|2020-12-15 09:15:50|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|0
1608023770000|2020-12-15 09:16:10|11747.82|11747.82|11747.82|11747.82|11747.82|11747.82|11747.82|11747.82|0
1608023780000|2020-12-15 09:16:20|11748.29|11748.29|11748.29|11748.29|11748.29|11748.29|11748.29|11748.29|0
1608023800000|2020-12-15 09:16:40|11749.11|11749.11|11749.11|11749.11|11749.11|11749.11|11749.11|11749.11|0
1608023860000|2020-12-15 09:17:40|11749.35|11749.35|11749.11|11749.11|11749.35|11749.35|11749.11|11749.11|0
1608023870000|2020-12-15 09:17:50|11749.55|11749.55|11749.94|11749.94|11749.94|11749.94|11749.55|11749.55|0
1608023890000|2020-12-15 09:18:10|11749.71|11749.71|11749.41|11749.41|11749.71|11749.71|11749.41|11749.41|0
1608023910000|2020-12-15 09:18:30|11749.48|11749.48|11749.13|11749.13|11749.68|11749.68|11749.13|11749.13|0
1608023930000|2020-12-15 09:18:50|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|0
1608023940000|2020-12-15 09:19:00|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|11746.66|11746.66|0
1608023950000|2020-12-15 09:19:10|11747.72|11747.72|11747.82|11747.82|11747.82|11747.82|11747.72|11747.72|0
1608023960000|2020-12-15 09:19:20|11748.64|11748.64|11749.39|11749.39|11749.46|11749.46|11748.64|11748.64|0
1608023970000|2020-12-15 09:19:30|11749.1|11749.1|11747.23|11747.23|11749.1|11749.1|11747.23|11747.23|0
1608023980000|2020-12-15 09:19:40|11746.72|11746.72|11746.89|11746.89|11746.89|11746.89|11746.72|11746.72|0
1608023990000|2020-12-15 09:19:50|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|11748.54|0
1608024010000|2020-12-15 09:20:10|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|0
1608024020000|2020-12-15 09:20:20|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|0
1608024030000|2020-12-15 09:20:30|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|0
1608024050000|2020-12-15 09:20:50|11748.52|11748.52|11749.9|11749.9|11749.9|11749.9|11748.52|11748.52|0
1608024060000|2020-12-15 09:21:00|11750.37|11750.37|11753.7|11753.7|11753.7|11753.7|11750.37|11750.37|0
1608024070000|2020-12-15 09:21:10|11753.94|11753.94|11754.05|11754.05|11754.05|11754.05|11753.94|11753.94|0
1608024080000|2020-12-15 09:21:20|11753.75|11753.75|11754.18|11754.18|11754.18|11754.18|11753.58|11753.58|0
1608024090000|2020-12-15 09:21:30|11753.81|11753.81|11752.56|11752.56|11753.81|11753.81|11752.17|11752.17|0
1608024100000|2020-12-15 09:21:40|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1608024110000|2020-12-15 09:21:50|11752.44|11752.44|11752.74|11752.74|11752.74|11752.74|11752.44|11752.44|0
1608024120000|2020-12-15 09:22:00|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|0
1608024130000|2020-12-15 09:22:10|11751.92|11751.92|11752.16|11752.16|11752.16|11752.16|11751.92|11751.92|0
1608024140000|2020-12-15 09:22:20|11752.33|11752.33|11753.68|11753.68|11753.68|11753.68|11752.33|11752.33|0
1608024150000|2020-12-15 09:22:30|11753.92|11753.92|11753.68|11753.68|11753.92|11753.92|11753.68|11753.68|0
1608024160000|2020-12-15 09:22:40|11754.5|11754.5|11755.24|11755.24|11755.24|11755.24|11754.5|11754.5|0
1608024180000|2020-12-15 09:23:00|11754.95|11754.95|11754.01|11754.01|11754.95|11754.95|11754.01|11754.01|0
1608024190000|2020-12-15 09:23:10|11754.25|11754.25|11757.19|11757.19|11760.41|11760.41|11754.25|11754.25|0
1608024200000|2020-12-15 09:23:20|11757.34|11757.34|11752.91|11752.91|11757.34|11757.34|11752.91|11752.91|0
1608024220000|2020-12-15 09:23:40|11752.55|11752.55|11752.27|11752.27|11752.55|11752.55|11752.19|11752.19|0
1608024230000|2020-12-15 09:23:50|11752.19|11752.19|11752.27|11752.27|11752.27|11752.27|11752.19|11752.19|0
1608024240000|2020-12-15 09:24:00|11752.1|11752.1|11754.48|11754.48|11754.57|11754.57|11752.1|11752.1|0
1608024250000|2020-12-15 09:24:10|11755.18|11755.18|11755.42|11755.42|11755.42|11755.42|11755.18|11755.18|0
1608024260000|2020-12-15 09:24:20|11755.53|11755.53|11754.82|11754.82|11755.77|11755.77|11754.82|11754.82|0
1608024270000|2020-12-15 09:24:30|11754.99|11754.99|11754.99|11754.99|11754.99|11754.99|11754.99|11754.99|0
1608024280000|2020-12-15 09:24:40|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|11754.91|0
1608024290000|2020-12-15 09:24:50|11755.14|11755.14|11754.91|11754.91|11755.14|11755.14|11754.91|11754.91|0
1608024300000|2020-12-15 09:25:00|11755.38|11755.38|11757.03|11757.03|11757.03|11757.03|11755.38|11755.38|0
1608024310000|2020-12-15 09:25:10|11756.79|11756.79|11756.88|11756.88|11756.88|11756.88|11756.79|11756.79|0
1608024320000|2020-12-15 09:25:20|11758.89|11758.89|11758.77|11758.77|11758.89|11758.89|11758.77|11758.77|0
1608024330000|2020-12-15 09:25:30|11759.36|11759.36|11759|11759|11759.36|11759.36|11759|11759|0
1608024340000|2020-12-15 09:25:40|11758.83|11758.83|11761.33|11761.33|11761.33|11761.33|11758.83|11758.83|0
1608024350000|2020-12-15 09:25:50|11761.7|11761.7|11761.63|11761.63|11761.7|11761.7|11761.63|11761.63|0
1608024370000|2020-12-15 09:26:10|11761.7|11761.7|11761.7|11761.7|11761.7|11761.7|11761.7|11761.7|0
1608024380000|2020-12-15 09:26:20|11763.34|11763.34|11763.75|11763.75|11763.75|11763.75|11763.34|11763.34|0
1608024390000|2020-12-15 09:26:30|11763.99|11763.99|11763.99|11763.99|11763.99|11763.99|11763.99|11763.99|0
1608024410000|2020-12-15 09:26:50|11763.82|11763.82|11763.82|11763.82|11763.82|11763.82|11763.82|11763.82|0
1608024420000|2020-12-15 09:27:00|11764.06|11764.06|11764.06|11764.06|11764.06|11764.06|11764.06|11764.06|0
1608024430000|2020-12-15 09:27:10|11764.35|11764.35|11765.14|11765.14|11765.21|11765.21|11764.35|11764.35|0
1608024450000|2020-12-15 09:27:30|11764.91|11764.91|11766.55|11766.55|11766.55|11766.55|11764.91|11764.91|0
1608024460000|2020-12-15 09:27:40|11765.73|11765.73|11767.38|11767.38|11767.38|11767.38|11765.73|11765.73|0
1608024470000|2020-12-15 09:27:50|11768.24|11768.24|11769.07|11769.07|11769.07|11769.07|11768.24|11768.24|0
1608024480000|2020-12-15 09:28:00|11769.45|11769.45|11769.72|11769.72|11769.72|11769.72|11769.45|11769.45|0
1608024490000|2020-12-15 09:28:10|11769.85|11769.85|11769.41|11769.41|11770.02|11770.02|11769.41|11769.41|0
1608024500000|2020-12-15 09:28:20|11769.18|11769.18|11768.49|11768.49|11769.18|11769.18|11768.49|11768.49|0
1608024510000|2020-12-15 09:28:30|11768.25|11768.25|11768.14|11768.14|11768.25|11768.25|11768.14|11768.14|0
1608024520000|2020-12-15 09:28:40|11768.22|11768.22|11768.51|11768.51|11768.51|11768.51|11768.22|11768.22|0
1608024530000|2020-12-15 09:28:50|11767.69|11767.69|11766.86|11766.86|11767.69|11767.69|11766.86|11766.86|0
1608024540000|2020-12-15 09:29:00|11766.4|11766.4|11766.4|11766.4|11766.4|11766.4|11766.4|11766.4|0
1608024550000|2020-12-15 09:29:10|11766.11|11766.11|11766.41|11766.41|11766.41|11766.41|11765.94|11765.94|0
1608024560000|2020-12-15 09:29:20|11766.49|11766.49|11765.9|11765.9|11766.49|11766.49|11765.9|11765.9|0
1608024570000|2020-12-15 09:29:30|11765.56|11765.56|11763.69|11763.69|11765.56|11765.56|11763.69|11763.69|0
1608024580000|2020-12-15 09:29:40|11763.92|11763.92|11763.81|11763.81|11763.92|11763.92|11763.81|11763.81|0
1608024590000|2020-12-15 09:29:50|11763.87|11763.87|11763.87|11763.87|11763.87|11763.87|11763.87|11763.87|0
1608024600000|2020-12-15 09:30:00|11764.5|11764.5|11767.87|11767.87|11767.87|11767.87|11764.5|11764.5|0
1608024610000|2020-12-15 09:30:10|11767.74|11767.74|11768.38|11768.38|11768.38|11768.38|11767.74|11767.74|0
1608024620000|2020-12-15 09:30:20|11768.62|11768.62|11769.51|11769.51|11769.51|11769.51|11768.62|11768.62|0
1608024630000|2020-12-15 09:30:30|11769.42|11769.42|11770.2|11770.2|11770.44|11770.44|11769.19|11769.19|0
1608024640000|2020-12-15 09:30:40|11770.56|11770.56|11772.13|11772.13|11772.13|11772.13|11770.56|11770.56|0
1608024650000|2020-12-15 09:30:50|11771.89|11771.89|11772.23|11772.23|11772.23|11772.23|11771.89|11771.89|0
1608024670000|2020-12-15 09:31:10|11772.6|11772.6|11768.67|11768.67|11772.69|11772.69|11768.67|11768.67|0
1608024680000|2020-12-15 09:31:20|11770.32|11770.32|11770.94|11770.94|11770.94|11770.94|11769.49|11769.49|0
1608024690000|2020-12-15 09:31:30|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|0
1608024700000|2020-12-15 09:31:40|11770.09|11770.09|11770.09|11770.09|11770.09|11770.09|11770.09|11770.09|0
1608024720000|2020-12-15 09:32:00|11769.86|11769.86|11768.79|11768.79|11769.86|11769.86|11768.79|11768.79|0
1608024730000|2020-12-15 09:32:10|11767.15|11767.15|11766.81|11766.81|11767.15|11767.15|11766.81|11766.81|0
1608024740000|2020-12-15 09:32:20|11766.52|11766.52|11766.35|11766.35|11766.52|11766.52|11766.35|11766.35|0
1608024750000|2020-12-15 09:32:30|11766.11|11766.11|11766.47|11766.47|11766.47|11766.47|11766.11|11766.11|0
1608024760000|2020-12-15 09:32:40|11767.3|11767.3|11768.26|11768.26|11769.22|11769.22|11767.3|11767.3|0
1608024770000|2020-12-15 09:32:50|11768.36|11768.36|11769.45|11769.45|11769.45|11769.45|11766.57|11766.57|0
1608024780000|2020-12-15 09:33:00|11769.53|11769.53|11768.62|11768.62|11769.53|11769.53|11768.62|11768.62|0
1608024790000|2020-12-15 09:33:10|11768.79|11768.79|11768.55|11768.55|11768.79|11768.79|11768.55|11768.55|0
1608024800000|2020-12-15 09:33:20|11768.89|11768.89|11767.97|11767.97|11768.89|11768.89|11767.97|11767.97|0
1608024810000|2020-12-15 09:33:30|11768.34|11768.34|11768.22|11768.22|11768.34|11768.34|11768.13|11768.13|0
1608024820000|2020-12-15 09:33:40|11767.93|11767.93|11767.76|11767.76|11767.93|11767.93|11767.76|11767.76|0
1608024830000|2020-12-15 09:33:50|11767.53|11767.53|11767.96|11767.96|11767.96|11767.96|11767.53|11767.53|0
1608024840000|2020-12-15 09:34:00|11767.34|11767.34|11765.26|11765.26|11767.34|11767.34|11765.26|11765.26|0
1608024850000|2020-12-15 09:34:10|11764.9|11764.9|11765.05|11765.05|11765.05|11765.05|11764.9|11764.9|0
1608024860000|2020-12-15 09:34:20|11765.67|11765.67|11764.61|11764.61|11765.67|11765.67|11764.61|11764.61|0
1608024870000|2020-12-15 09:34:30|11764.74|11764.74|11764.45|11764.45|11764.74|11764.74|11764.45|11764.45|0
1608024880000|2020-12-15 09:34:40|11764.22|11764.22|11764.74|11764.74|11764.74|11764.74|11764.22|11764.22|0
1608024890000|2020-12-15 09:34:50|11764.65|11764.65|11765.01|11765.01|11765.01|11765.01|11764.65|11764.65|0
1608024930000|2020-12-15 09:35:30|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|0
1608024940000|2020-12-15 09:35:40|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|0
1608024950000|2020-12-15 09:35:50|11764.65|11764.65|11760.91|11760.91|11764.65|11764.65|11760.91|11760.91|0
1608024960000|2020-12-15 09:36:00|11760.29|11760.29|11760.3|11760.3|11760.41|11760.41|11759.59|11759.59|0
1608024980000|2020-12-15 09:36:20|11759.73|11759.73|11759.73|11759.73|11759.73|11759.73|11759.54|11759.54|0
1608024990000|2020-12-15 09:36:30|11759.61|11759.61|11759.73|11759.73|11759.88|11759.88|11759.61|11759.61|0
1608025000000|2020-12-15 09:36:40|11760.97|11760.97|11760.97|11760.97|11760.97|11760.97|11760.97|11760.97|0
1608025020000|2020-12-15 09:37:00|11760.89|11760.89|11761.51|11761.51|11761.51|11761.51|11760.89|11760.89|0
1608025030000|2020-12-15 09:37:10|11761.45|11761.45|11761.38|11761.38|11761.45|11761.45|11761.38|11761.38|0
1608025040000|2020-12-15 09:37:20|11761.24|11761.24|11760.9|11760.9|11761.24|11761.24|11760.9|11760.9|0
1608025050000|2020-12-15 09:37:30|11760.73|11760.73|11760.6|11760.6|11760.73|11760.73|11760.6|11760.6|0
1608025060000|2020-12-15 09:37:40|11760.31|11760.31|11760.31|11760.31|11760.31|11760.31|11760.31|11760.31|0
1608025070000|2020-12-15 09:37:50|11758.66|11758.66|11758.66|11758.66|11758.66|11758.66|11758.66|11758.66|0
1608025080000|2020-12-15 09:38:00|11758.76|11758.76|11758.89|11758.89|11758.89|11758.89|11758.76|11758.76|0
1608025090000|2020-12-15 09:38:10|11759.25|11759.25|11759.25|11759.25|11759.25|11759.25|11759.25|11759.25|0
1608025100000|2020-12-15 09:38:20|11759.08|11759.08|11757.46|11757.46|11759.08|11759.08|11757.39|11757.39|0
1608025110000|2020-12-15 09:38:30|11757.64|11757.64|11757.46|11757.46|11757.82|11757.82|11757.46|11757.46|0
1608025120000|2020-12-15 09:38:40|11757.55|11757.55|11757.55|11757.55|11757.55|11757.55|11757.55|11757.55|0
1608025130000|2020-12-15 09:38:50|11756.31|11756.31|11756.02|11756.02|11756.31|11756.31|11756.02|11756.02|0
1608025140000|2020-12-15 09:39:00|11755.85|11755.85|11755.26|11755.26|11756.08|11756.08|11755.26|11755.26|0
1608025160000|2020-12-15 09:39:20|11754.89|11754.89|11754.42|11754.42|11754.89|11754.89|11754.42|11754.42|0
1608025180000|2020-12-15 09:39:40|11753.6|11753.6|11752.86|11752.86|11753.6|11753.6|11752.86|11752.86|0
1608025200000|2020-12-15 09:40:00|11752.98|11752.98|11752.97|11752.97|11753.1|11753.1|11752.74|11752.74|0
1608025210000|2020-12-15 09:40:10|11752.87|11752.87|11752.34|11752.34|11752.87|11752.87|11751.86|11751.86|0
1608025220000|2020-12-15 09:40:20|11753.17|11753.17|11751.52|11751.52|11753.17|11753.17|11751.52|11751.52|0
1608025230000|2020-12-15 09:40:30|11750.99|11750.99|11753.02|11753.02|11753.88|11753.88|11750.58|11750.58|0
1608025250000|2020-12-15 09:40:50|11753.22|11753.22|11751.45|11751.45|11753.22|11753.22|11751.44|11751.44|0
1608025260000|2020-12-15 09:41:00|11751.51|11751.51|11750.69|11750.69|11751.51|11751.51|11749.86|11749.86|0
1608025270000|2020-12-15 09:41:10|11750.54|11750.54|11750.5|11750.5|11750.54|11750.54|11750.31|11750.31|0
1608025280000|2020-12-15 09:41:20|11750.21|11750.21|11749.65|11749.65|11750.21|11750.21|11748.96|11748.96|0
1608025290000|2020-12-15 09:41:30|11748.97|11748.97|11748.53|11748.53|11748.97|11748.97|11748.53|11748.53|0
1608025310000|2020-12-15 09:41:50|11747.28|11747.28|11746.66|11746.66|11747.28|11747.28|11746.66|11746.66|0
1608025320000|2020-12-15 09:42:00|11747.53|11747.53|11747.53|11747.53|11747.53|11747.53|11747.53|11747.53|0
1608025330000|2020-12-15 09:42:10|11746.7|11746.7|11746.48|11746.48|11746.7|11746.7|11746.48|11746.48|0
1608025340000|2020-12-15 09:42:20|11747.1|11747.1|11745.45|11745.45|11747.1|11747.1|11745.45|11745.45|0
1608025350000|2020-12-15 09:42:30|11745.22|11745.22|11745.22|11745.22|11745.22|11745.22|11745.22|11745.22|0
1608025360000|2020-12-15 09:42:40|11744.64|11744.64|11744.64|11744.64|11744.64|11744.64|11744.64|11744.64|0
1608025370000|2020-12-15 09:42:50|11744.35|11744.35|11744.35|11744.35|11744.35|11744.35|11744.35|11744.35|0
1608025380000|2020-12-15 09:43:00|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|0
1608025390000|2020-12-15 09:43:10|11744.37|11744.37|11742.64|11742.64|11744.37|11744.37|11742.64|11742.64|0
1608025400000|2020-12-15 09:43:20|11741.82|11741.82|11740.57|11740.57|11741.82|11741.82|11740.57|11740.57|0
1608025410000|2020-12-15 09:43:30|11740.28|11740.28|11739.81|11739.81|11740.28|11740.28|11739.81|11739.81|0
1608025440000|2020-12-15 09:44:00|11740.63|11740.63|11742.11|11742.11|11742.11|11742.11|11740.63|11740.63|0
1608025460000|2020-12-15 09:44:20|11741.49|11741.49|11741.49|11741.49|11741.49|11741.49|11741.49|11741.49|0
1608025470000|2020-12-15 09:44:30|11741.32|11741.32|11741.32|11741.32|11741.32|11741.32|11741.32|11741.32|0
1608025480000|2020-12-15 09:44:40|11741.17|11741.17|11743.64|11743.64|11743.64|11743.64|11741.17|11741.17|0
1608025490000|2020-12-15 09:44:50|11745.29|11745.29|11743.31|11743.31|11745.29|11745.29|11743.31|11743.31|0
1608025500000|2020-12-15 09:45:00|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|0
1608025510000|2020-12-15 09:45:10|11743.37|11743.37|11742.77|11742.77|11743.37|11743.37|11742.77|11742.77|0
1608025520000|2020-12-15 09:45:20|11742.91|11742.91|11742.91|11742.91|11742.91|11742.91|11742.91|11742.91|0
1608025530000|2020-12-15 09:45:30|11743.08|11743.08|11744.8|11744.8|11744.8|11744.8|11743.08|11743.08|0
1608025540000|2020-12-15 09:45:40|11744.92|11744.92|11745.91|11745.91|11747.56|11747.56|11744.86|11744.86|0
1608025550000|2020-12-15 09:45:50|11746.08|11746.08|11746.5|11746.5|11746.5|11746.5|11746.08|11746.08|0
1608025560000|2020-12-15 09:46:00|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|0
1608025570000|2020-12-15 09:46:10|11746.81|11746.81|11747.6|11747.6|11747.6|11747.6|11746.81|11746.81|0
1608025580000|2020-12-15 09:46:20|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|0
1608025590000|2020-12-15 09:46:30|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|0
1608025610000|2020-12-15 09:46:50|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|0
1608025620000|2020-12-15 09:47:00|11747.64|11747.64|11748.21|11748.21|11748.21|11748.21|11747.64|11747.64|0
1608025630000|2020-12-15 09:47:10|11748.45|11748.45|11748.11|11748.11|11748.45|11748.45|11748.11|11748.11|0
1608025640000|2020-12-15 09:47:20|11747.91|11747.91|11749.73|11749.73|11749.73|11749.73|11747.91|11747.91|0
1608025650000|2020-12-15 09:47:30|11749.66|11749.66|11750.52|11750.52|11750.52|11750.52|11749.53|11749.53|0
1608025660000|2020-12-15 09:47:40|11751.35|11751.35|11751.11|11751.11|11751.35|11751.35|11751.11|11751.11|0
1608025680000|2020-12-15 09:48:00|11751.41|11751.41|11751.51|11751.51|11751.51|11751.51|11751.41|11751.41|0
1608025690000|2020-12-15 09:48:10|11751.85|11751.85|11752.84|11752.84|11752.84|11752.84|11751.85|11751.85|0
1608025710000|2020-12-15 09:48:30|11753.01|11753.01|11752.88|11752.88|11753.01|11753.01|11752.88|11752.88|0
1608025720000|2020-12-15 09:48:40|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|0
1608025730000|2020-12-15 09:48:50|11753.47|11753.47|11753.11|11753.11|11753.47|11753.47|11753|11753|0
1608025740000|2020-12-15 09:49:00|11752.74|11752.74|11752.74|11752.74|11752.74|11752.74|11752.74|11752.74|0
1608025750000|2020-12-15 09:49:10|11752.54|11752.54|11754.2|11754.2|11754.2|11754.2|11752.54|11752.54|0
1608025760000|2020-12-15 09:49:20|11753.93|11753.93|11753.81|11753.81|11753.93|11753.93|11753.81|11753.81|0
1608025770000|2020-12-15 09:49:30|11753.67|11753.67|11753.67|11753.67|11753.67|11753.67|11753.67|11753.67|0
1608025780000|2020-12-15 09:49:40|11753.5|11753.5|11752.55|11752.55|11753.5|11753.5|11752.55|11752.55|0
1608025790000|2020-12-15 09:49:50|11752.28|11752.28|11752.93|11752.93|11753.55|11753.55|11752.28|11752.28|0
1608025800000|2020-12-15 09:50:00|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|0
1608025810000|2020-12-15 09:50:10|11752.46|11752.46|11751.09|11751.09|11752.46|11752.46|11751.09|11751.09|0
1608025820000|2020-12-15 09:50:20|11750.97|11750.97|11750.26|11750.26|11750.97|11750.97|11750.26|11750.26|0
1608025830000|2020-12-15 09:50:30|11750.4|11750.4|11748.86|11748.86|11750.4|11750.4|11748.86|11748.86|0
1608025840000|2020-12-15 09:50:40|11748.24|11748.24|11747.62|11747.62|11748.24|11748.24|11747.62|11747.62|0
1608025850000|2020-12-15 09:50:50|11747.38|11747.38|11747.26|11747.26|11747.38|11747.38|11747.14|11747.14|0
1608025860000|2020-12-15 09:51:00|11746.63|11746.63|11746.63|11746.63|11746.63|11746.63|11746.63|11746.63|0
1608025870000|2020-12-15 09:51:10|11746.29|11746.29|11743.4|11743.4|11746.29|11746.29|11743.4|11743.4|0
1608025880000|2020-12-15 09:51:20|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|0
1608025890000|2020-12-15 09:51:30|11744.02|11744.02|11743.4|11743.4|11744.02|11744.02|11743.4|11743.4|0
1608025900000|2020-12-15 09:51:40|11744.02|11744.02|11742.71|11742.71|11744.02|11744.02|11742.71|11742.71|0
1608025910000|2020-12-15 09:51:50|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|0
1608025920000|2020-12-15 09:52:00|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|11742.13|0
1608025930000|2020-12-15 09:52:10|11742.02|11742.02|11741.16|11741.16|11742.02|11742.02|11741.16|11741.16|0
1608025940000|2020-12-15 09:52:20|11739.91|11739.91|11739.44|11739.44|11739.91|11739.91|11739.44|11739.44|0
1608025950000|2020-12-15 09:52:30|11738.62|11738.62|11739.86|11739.86|11739.86|11739.86|11738.22|11738.22|0
1608025960000|2020-12-15 09:52:40|11740.16|11740.16|11740.25|11740.25|11740.25|11740.25|11740.16|11740.16|0
1608025970000|2020-12-15 09:52:50|11739.97|11739.97|11740.06|11740.06|11740.5|11740.5|11739.97|11739.97|0
1608025980000|2020-12-15 09:53:00|11739.94|11739.94|11741.02|11741.02|11741.02|11741.02|11739.72|11739.72|0
1608025990000|2020-12-15 09:53:10|11743.51|11743.51|11743.94|11743.94|11743.94|11743.94|11743.51|11743.51|0
1608026000000|2020-12-15 09:53:20|11742.07|11742.07|11741.44|11741.44|11742.07|11742.07|11741.44|11741.44|0
1608026010000|2020-12-15 09:53:30|11740.82|11740.82|11740.2|11740.2|11740.82|11740.82|11740.2|11740.2|0
1608026020000|2020-12-15 09:53:40|11739.97|11739.97|11739.94|11739.94|11740.4|11740.4|11739.78|11739.78|0
1608026030000|2020-12-15 09:53:50|11739.87|11739.87|11739.18|11739.18|11739.87|11739.87|11739.18|11739.18|0
1608026040000|2020-12-15 09:54:00|11738.56|11738.56|11738.56|11738.56|11738.56|11738.56|11738.56|11738.56|0
1608026050000|2020-12-15 09:54:10|11738.69|11738.69|11737.84|11737.84|11738.69|11738.69|11737.84|11737.84|0
1608026060000|2020-12-15 09:54:20|11737.9|11737.9|11740.04|11740.04|11740.04|11740.04|11737.9|11737.9|0
1608026070000|2020-12-15 09:54:30|11741.29|11741.29|11742.93|11742.93|11742.93|11742.93|11741.29|11741.29|0
1608026080000|2020-12-15 09:54:40|11741.69|11741.69|11741.07|11741.07|11741.69|11741.69|11741.07|11741.07|0
1608026090000|2020-12-15 09:54:50|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|0
1608026100000|2020-12-15 09:55:00|11739.62|11739.62|11739.77|11739.77|11740.24|11740.24|11739.62|11739.62|0
1608026110000|2020-12-15 09:55:10|11739.15|11739.15|11739.29|11739.29|11739.29|11739.29|11739.15|11739.15|0
1608026120000|2020-12-15 09:55:20|11738.66|11738.66|11738.15|11738.15|11738.66|11738.66|11738.15|11738.15|0
1608026130000|2020-12-15 09:55:30|11737.98|11737.98|11736.74|11736.74|11737.98|11737.98|11736.74|11736.74|0
1608026140000|2020-12-15 09:55:40|11737.36|11737.36|11737.89|11737.89|11738.18|11738.18|11737.36|11737.36|0
1608026150000|2020-12-15 09:55:50|11737.27|11737.27|11735.96|11735.96|11737.27|11737.27|11735.96|11735.96|0
1608026160000|2020-12-15 09:56:00|11737.21|11737.21|11735.73|11735.73|11737.21|11737.21|11735.73|11735.73|0
1608026170000|2020-12-15 09:56:10|11737.38|11737.38|11736.01|11736.01|11737.38|11737.38|11736.01|11736.01|0
1608026180000|2020-12-15 09:56:20|11735.83|11735.83|11735.83|11735.83|11735.83|11735.83|11735.83|11735.83|0
1608026190000|2020-12-15 09:56:30|11736.12|11736.12|11736.57|11736.57|11736.57|11736.57|11735.95|11735.95|0
1608026200000|2020-12-15 09:56:40|11737.2|11737.2|11737.49|11737.49|11737.49|11737.49|11737.2|11737.2|0
1608026210000|2020-12-15 09:56:50|11737.78|11737.78|11738.4|11738.4|11738.4|11738.4|11737.78|11737.78|0
1608026230000|2020-12-15 09:57:10|11739.11|11739.11|11738.88|11738.88|11739.11|11739.11|11738.88|11738.88|0
1608026240000|2020-12-15 09:57:20|11739.11|11739.11|11740.76|11740.76|11740.76|11740.76|11739.11|11739.11|0
1608026250000|2020-12-15 09:57:30|11741.1|11741.1|11743.27|11743.27|11743.27|11743.27|11741.1|11741.1|0
1608026260000|2020-12-15 09:57:40|11742.44|11742.44|11742.44|11742.44|11742.44|11742.44|11742.44|11742.44|0
1608026280000|2020-12-15 09:58:00|11742.63|11742.63|11740.74|11740.74|11742.63|11742.63|11740.74|11740.74|0
1608026300000|2020-12-15 09:58:20|11740.61|11740.61|11740.61|11740.61|11740.61|11740.61|11740.61|11740.61|0
1608026310000|2020-12-15 09:58:30|11740.69|11740.69|11740.69|11740.69|11740.69|11740.69|11740.69|11740.69|0
1608026340000|2020-12-15 09:59:00|11740.5|11740.5|11740.5|11740.5|11740.5|11740.5|11740.5|11740.5|0
1608026360000|2020-12-15 09:59:20|11739.68|11739.68|11739.68|11739.68|11739.68|11739.68|11739.68|11739.68|0
1608026370000|2020-12-15 09:59:30|11739.57|11739.57|11739.57|11739.57|11739.57|11739.57|11739.57|11739.57|0
1608026390000|2020-12-15 09:59:50|11740.39|11740.39|11740.74|11740.74|11740.74|11740.74|11739.92|11739.92|0
1608026400000|2020-12-15 10:00:00|11740.4|11740.4|11741.22|11741.22|11741.22|11741.22|11740.4|11740.4|0
1608026410000|2020-12-15 10:00:10|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|0
1608026420000|2020-12-15 10:00:20|11741.73|11741.73|11742.02|11742.02|11742.02|11742.02|11741.73|11741.73|0
1608026430000|2020-12-15 10:00:30|11741.66|11741.66|11740.84|11740.84|11741.66|11741.66|11740.84|11740.84|0
1608026440000|2020-12-15 10:00:40|11740.54|11740.54|11740.54|11740.54|11740.54|11740.54|11740.54|11740.54|0
1608026470000|2020-12-15 10:01:10|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|11740.66|0
1608026510000|2020-12-15 10:01:50|11740.95|11740.95|11740.95|11740.95|11740.95|11740.95|11740.95|11740.95|0
1608026520000|2020-12-15 10:02:00|11740.12|11740.12|11740.26|11740.26|11740.26|11740.26|11739.3|11739.3|0
1608026540000|2020-12-15 10:02:20|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|11741.9|0
1608026560000|2020-12-15 10:02:40|11743.15|11743.15|11743.15|11743.15|11743.15|11743.15|11743.15|11743.15|0
1608026610000|2020-12-15 10:03:30|11742.86|11742.86|11743.09|11743.09|11743.09|11743.09|11742.86|11742.86|0
1608026620000|2020-12-15 10:03:40|11742.38|11742.38|11743|11743|11743|11743|11742.15|11742.15|0
1608026630000|2020-12-15 10:03:50|11742.77|11742.77|11742.65|11742.65|11742.77|11742.77|11742.65|11742.65|0
1608026640000|2020-12-15 10:04:00|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|0
1608026650000|2020-12-15 10:04:10|11742.24|11742.24|11742.24|11742.24|11742.24|11742.24|11742.24|11742.24|0
1608026660000|2020-12-15 10:04:20|11742.06|11742.06|11742.88|11742.88|11742.88|11742.88|11742.06|11742.06|0
1608026710000|2020-12-15 10:05:10|11742.41|11742.41|11742.6|11742.6|11742.6|11742.6|11741.35|11741.35|0
1608026720000|2020-12-15 10:05:20|11741.77|11741.77|11740.95|11740.95|11741.77|11741.77|11740.95|11740.95|0
1608026730000|2020-12-15 10:05:30|11741.02|11741.02|11742.08|11742.08|11742.08|11742.08|11741.02|11741.02|0
1608026740000|2020-12-15 10:05:40|11741.93|11741.93|11744.05|11744.05|11744.05|11744.05|11741.93|11741.93|0
1608026770000|2020-12-15 10:06:10|11743.58|11743.58|11742.87|11742.87|11743.58|11743.58|11742.87|11742.87|0
1608026780000|2020-12-15 10:06:20|11743.34|11743.34|11742.1|11742.1|11743.34|11743.34|11742.1|11742.1|0
1608026790000|2020-12-15 10:06:30|11742.46|11742.46|11742.35|11742.35|11742.46|11742.46|11742.35|11742.35|0
1608026800000|2020-12-15 10:06:40|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|0
1608026810000|2020-12-15 10:06:50|11743.07|11743.07|11743.07|11743.07|11743.07|11743.07|11743.07|11743.07|0
1608026820000|2020-12-15 10:07:00|11742.49|11742.49|11742.49|11742.49|11742.49|11742.49|11742.49|11742.49|0
1608026830000|2020-12-15 10:07:10|11742.39|11742.39|11743.05|11743.05|11743.05|11743.05|11742.22|11742.22|0
1608026840000|2020-12-15 10:07:20|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|0
1608026850000|2020-12-15 10:07:30|11742.51|11742.51|11742.04|11742.04|11742.51|11742.51|11742.04|11742.04|0
1608026860000|2020-12-15 10:07:40|11742.86|11742.86|11743.78|11743.78|11744.16|11744.16|11742.86|11742.86|0
1608026870000|2020-12-15 10:07:50|11743.63|11743.63|11742.1|11742.1|11743.63|11743.63|11742.1|11742.1|0
1608026880000|2020-12-15 10:08:00|11741.99|11741.99|11741.87|11741.87|11741.99|11741.99|11741.87|11741.87|0
1608026890000|2020-12-15 10:08:10|11741.58|11741.58|11740.59|11740.59|11741.58|11741.58|11740.59|11740.59|0
1608026910000|2020-12-15 10:08:30|11740.35|11740.35|11740.35|11740.35|11740.35|11740.35|11740.35|11740.35|0
1608026930000|2020-12-15 10:08:50|11740.12|11740.12|11740.29|11740.29|11740.29|11740.29|11740.12|11740.12|0
1608026940000|2020-12-15 10:09:00|11740.46|11740.46|11741.08|11741.08|11741.08|11741.08|11740.46|11740.46|0
1608026950000|2020-12-15 10:09:10|11743.55|11743.55|11743.67|11743.67|11743.67|11743.67|11743.55|11743.55|0
1608026970000|2020-12-15 10:09:30|11743.84|11743.84|11744.01|11744.01|11744.01|11744.01|11743.84|11743.84|0
1608026980000|2020-12-15 10:09:40|11743.94|11743.94|11742.93|11742.93|11743.94|11743.94|11742.93|11742.93|0
1608026990000|2020-12-15 10:09:50|11742.74|11742.74|11744.32|11744.32|11744.32|11744.32|11742.68|11742.68|0
1608027000000|2020-12-15 10:10:00|11744.09|11744.09|11744.63|11744.63|11744.63|11744.63|11744.09|11744.09|0
1608027010000|2020-12-15 10:10:10|11744.5|11744.5|11745.18|11745.18|11745.18|11745.18|11744.5|11744.5|0
1608027020000|2020-12-15 10:10:20|11744.94|11744.94|11744.94|11744.94|11744.94|11744.94|11744.94|11744.94|0
1608027030000|2020-12-15 10:10:30|11745.21|11745.21|11745.64|11745.64|11746.17|11746.17|11745.21|11745.21|0
1608027050000|2020-12-15 10:10:50|11746|11746|11746.36|11746.36|11746.68|11746.68|11746|11746|0
1608027060000|2020-12-15 10:11:00|11746.6|11746.6|11746.08|11746.08|11746.9|11746.9|11746.08|11746.08|0
1608027070000|2020-12-15 10:11:10|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|0
1608027080000|2020-12-15 10:11:20|11746.43|11746.43|11747.96|11747.96|11748.08|11748.08|11746.43|11746.43|0
1608027090000|2020-12-15 10:11:30|11747.82|11747.82|11747.76|11747.76|11747.82|11747.82|11747.76|11747.76|0
1608027100000|2020-12-15 10:11:40|11747.93|11747.93|11748.19|11748.19|11748.19|11748.19|11747.93|11747.93|0
1608027130000|2020-12-15 10:12:10|11747.85|11747.85|11748.91|11748.91|11748.91|11748.91|11747.85|11747.85|0
1608027140000|2020-12-15 10:12:20|11748.4|11748.4|11748.16|11748.16|11748.4|11748.4|11748.16|11748.16|0
1608027160000|2020-12-15 10:12:40|11748.4|11748.4|11747.78|11747.78|11748.4|11748.4|11747.78|11747.78|0
1608027180000|2020-12-15 10:13:00|11747.61|11747.61|11747.61|11747.61|11747.61|11747.61|11747.61|11747.61|0
1608027190000|2020-12-15 10:13:10|11746.78|11746.78|11745.99|11745.99|11746.78|11746.78|11745.99|11745.99|0
1608027200000|2020-12-15 10:13:20|11745.87|11745.87|11745.87|11745.87|11745.87|11745.87|11745.73|11745.73|0
1608027210000|2020-12-15 10:13:30|11746.49|11746.49|11749.14|11749.14|11749.14|11749.14|11746.49|11746.49|0
1608027220000|2020-12-15 10:13:40|11748.9|11748.9|11749.26|11749.26|11749.26|11749.26|11748.9|11748.9|0
1608027250000|2020-12-15 10:14:10|11749.76|11749.76|11749.09|11749.09|11749.76|11749.76|11749.09|11749.09|0
1608027260000|2020-12-15 10:14:20|11748.92|11748.92|11748.42|11748.42|11748.92|11748.92|11748.42|11748.42|0
1608027280000|2020-12-15 10:14:40|11748.82|11748.82|11751.69|11751.69|11751.93|11751.93|11748.82|11748.82|0
1608027300000|2020-12-15 10:15:00|11751.86|11751.86|11751.86|11751.86|11751.86|11751.86|11751.86|11751.86|0
1608027310000|2020-12-15 10:15:10|11751.04|11751.04|11750.45|11750.45|11751.04|11751.04|11750.22|11750.22|0
1608027320000|2020-12-15 10:15:20|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|0
1608027330000|2020-12-15 10:15:30|11747.69|11747.69|11747.69|11747.69|11747.69|11747.69|11747.69|11747.69|0
1608027340000|2020-12-15 10:15:40|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|0
1608027350000|2020-12-15 10:15:50|11747.22|11747.22|11747.22|11747.22|11747.22|11747.22|11747.22|11747.22|0
1608027360000|2020-12-15 10:16:00|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|0
1608027370000|2020-12-15 10:16:10|11748.86|11748.86|11748.69|11748.69|11748.86|11748.86|11748.69|11748.69|0
1608027380000|2020-12-15 10:16:20|11748.52|11748.52|11748.52|11748.52|11748.52|11748.52|11748.52|11748.52|0
1608027390000|2020-12-15 10:16:30|11748.33|11748.33|11748.33|11748.33|11748.33|11748.33|11748.33|11748.33|0
1608027400000|2020-12-15 10:16:40|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|0
1608027410000|2020-12-15 10:16:50|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|0
1608027420000|2020-12-15 10:17:00|11750.15|11750.15|11749.53|11749.53|11750.15|11750.15|11749.53|11749.53|0
1608027430000|2020-12-15 10:17:10|11749.76|11749.76|11749.43|11749.43|11749.76|11749.76|11749.14|11749.14|0
1608027440000|2020-12-15 10:17:20|11749.31|11749.31|11749.31|11749.31|11749.31|11749.31|11749.31|11749.31|0
1608027460000|2020-12-15 10:17:40|11748.63|11748.63|11748.52|11748.52|11748.63|11748.63|11748.52|11748.52|0
1608027470000|2020-12-15 10:17:50|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|0
1608027480000|2020-12-15 10:18:00|11748.99|11748.99|11747.34|11747.34|11748.99|11748.99|11747.26|11747.26|0
1608027490000|2020-12-15 10:18:10|11746.52|11746.52|11746.44|11746.44|11746.52|11746.52|11746.44|11746.44|0
1608027500000|2020-12-15 10:18:20|11746.27|11746.27|11744.97|11744.97|11746.27|11746.27|11744.97|11744.97|0
1608027510000|2020-12-15 10:18:30|11745.07|11745.07|11744.46|11744.46|11745.07|11745.07|11744.46|11744.46|0
1608027520000|2020-12-15 10:18:40|11744.61|11744.61|11743.8|11743.8|11744.61|11744.61|11743.8|11743.8|0
1608027530000|2020-12-15 10:18:50|11742.55|11742.55|11742.55|11742.55|11742.55|11742.55|11742.55|11742.55|0
1608027540000|2020-12-15 10:19:00|11742.64|11742.64|11740.57|11740.57|11742.64|11742.64|11740.57|11740.57|0
1608027550000|2020-12-15 10:19:10|11740.43|11740.43|11740.38|11740.38|11740.57|11740.57|11740.38|11740.38|0
1608027560000|2020-12-15 10:19:20|11740.46|11740.46|11740.87|11740.87|11740.87|11740.87|11740.46|11740.46|0
1608027570000|2020-12-15 10:19:30|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|0
1608027600000|2020-12-15 10:20:00|11741.33|11741.33|11740.26|11740.26|11741.33|11741.33|11740.14|11740.14|0
1608027610000|2020-12-15 10:20:10|11740.03|11740.03|11739.81|11739.81|11740.29|11740.29|11739.81|11739.81|0
1608027620000|2020-12-15 10:20:20|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|0
1608027630000|2020-12-15 10:20:30|11740.32|11740.32|11739.5|11739.5|11740.32|11740.32|11739.5|11739.5|0
1608027640000|2020-12-15 10:20:40|11739.26|11739.26|11739.5|11739.5|11739.5|11739.5|11739.26|11739.26|0
1608027650000|2020-12-15 10:20:50|11739.32|11739.32|11738.96|11738.96|11739.32|11739.32|11738.96|11738.96|0
1608027660000|2020-12-15 10:21:00|11738.67|11738.67|11738.18|11738.18|11738.67|11738.67|11738.18|11738.18|0
1608027670000|2020-12-15 10:21:10|11738.42|11738.42|11738.59|11738.59|11738.66|11738.66|11738.42|11738.42|0
1608027680000|2020-12-15 10:21:20|11738.66|11738.66|11738.86|11738.86|11738.99|11738.99|11738.66|11738.66|0
1608027700000|2020-12-15 10:21:40|11738.71|11738.71|11738.56|11738.56|11738.71|11738.71|11738.45|11738.45|0
1608027720000|2020-12-15 10:22:00|11738.76|11738.76|11738.9|11738.9|11738.9|11738.9|11738.76|11738.76|0
1608027730000|2020-12-15 10:22:10|11739.72|11739.72|11739.1|11739.1|11739.72|11739.72|11739.1|11739.1|0
1608027740000|2020-12-15 10:22:20|11739.72|11739.72|11740.54|11740.54|11740.54|11740.54|11739.72|11739.72|0
1608027760000|2020-12-15 10:22:40|11740.68|11740.68|11740.81|11740.81|11740.81|11740.81|11740.68|11740.68|0
1608027770000|2020-12-15 10:22:50|11743.92|11743.92|11744.55|11744.55|11744.55|11744.55|11743.92|11743.92|0
1608027790000|2020-12-15 10:23:10|11743.3|11743.3|11742.59|11742.59|11743.3|11743.3|11742.59|11742.59|0
1608027800000|2020-12-15 10:23:20|11742.88|11742.88|11743.02|11743.02|11743.02|11743.02|11742.88|11742.88|0
1608027820000|2020-12-15 10:23:40|11743.09|11743.09|11744.67|11744.67|11744.67|11744.67|11743.09|11743.09|0
1608027830000|2020-12-15 10:23:50|11745.73|11745.73|11745.73|11745.73|11746.67|11746.67|11745.73|11745.73|0
1608027840000|2020-12-15 10:24:00|11745.79|11745.79|11745.91|11745.91|11745.91|11745.91|11745.79|11745.79|0
1608027880000|2020-12-15 10:24:40|11745.79|11745.79|11745.66|11745.66|11745.79|11745.79|11745.66|11745.66|0
1608027890000|2020-12-15 10:24:50|11746.28|11746.28|11747.01|11747.01|11747.25|11747.25|11746.28|11746.28|0
1608027900000|2020-12-15 10:25:00|11746.84|11746.84|11746.22|11746.22|11746.84|11746.84|11746.22|11746.22|0
1608027910000|2020-12-15 10:25:10|11745.53|11745.53|11744.37|11744.37|11745.53|11745.53|11744.03|11744.03|0
1608027920000|2020-12-15 10:25:20|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|0
1608027940000|2020-12-15 10:25:40|11743.66|11743.66|11743.26|11743.26|11743.66|11743.66|11743.26|11743.26|0
1608027960000|2020-12-15 10:26:00|11742.92|11742.92|11743.88|11743.88|11743.88|11743.88|11742.57|11742.57|0
1608027970000|2020-12-15 10:26:10|11744.12|11744.12|11744.41|11744.41|11744.7|11744.7|11744.12|11744.12|0
1608027990000|2020-12-15 10:26:30|11742.76|11742.76|11741.11|11741.11|11742.76|11742.76|11741.11|11741.11|0
1608028000000|2020-12-15 10:26:40|11740.88|11740.88|11740.88|11740.88|11740.88|11740.88|11740.88|11740.88|0
1608028010000|2020-12-15 10:26:50|11742.53|11742.53|11740.84|11740.84|11742.53|11742.53|11740.84|11740.84|0
1608028030000|2020-12-15 10:27:10|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|0
1608028040000|2020-12-15 10:27:20|11740.2|11740.2|11740.2|11740.2|11740.2|11740.2|11740.2|11740.2|0
1608028050000|2020-12-15 10:27:30|11740.08|11740.08|11739.6|11739.6|11740.08|11740.08|11739.6|11739.6|0
1608028070000|2020-12-15 10:27:50|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.6|11739.6|0
1608028080000|2020-12-15 10:28:00|11739.59|11739.59|11739.45|11739.45|11739.59|11739.59|11739.45|11739.45|0
1608028090000|2020-12-15 10:28:10|11739.52|11739.52|11739.66|11739.66|11739.66|11739.66|11739.43|11739.43|0
1608028100000|2020-12-15 10:28:20|11739.59|11739.59|11739.59|11739.59|11739.59|11739.59|11739.59|11739.59|0
1608028110000|2020-12-15 10:28:30|11739.36|11739.36|11739.47|11739.47|11739.47|11739.47|11739.36|11739.36|0
1608028120000|2020-12-15 10:28:40|11739.59|11739.59|11739.82|11739.82|11739.82|11739.82|11739.59|11739.59|0
1608028130000|2020-12-15 10:28:50|11738.18|11738.18|11737.84|11737.84|11738.18|11738.18|11737.84|11737.84|0
1608028150000|2020-12-15 10:29:10|11737.26|11737.26|11736.46|11736.46|11737.26|11737.26|11736.46|11736.46|0
1608028160000|2020-12-15 10:29:20|11735.99|11735.99|11734.73|11734.73|11735.99|11735.99|11734.73|11734.73|0
1608028170000|2020-12-15 10:29:30|11734.81|11734.81|11734.75|11734.75|11734.98|11734.98|11734.75|11734.75|0
1608028180000|2020-12-15 10:29:40|11734.46|11734.46|11734.13|11734.13|11734.46|11734.46|11734.13|11734.13|0
1608028190000|2020-12-15 10:29:50|11734.36|11734.36|11734.36|11734.36|11734.36|11734.36|11734.36|11734.36|0
1608028200000|2020-12-15 10:30:00|11734.29|11734.29|11734.58|11734.58|11734.58|11734.58|11734.29|11734.29|0
1608028210000|2020-12-15 10:30:10|11734.75|11734.75|11734.92|11734.92|11734.92|11734.92|11734.75|11734.75|0
1608028220000|2020-12-15 10:30:20|11734.99|11734.99|11733.21|11733.21|11734.99|11734.99|11733.21|11733.21|0
1608028230000|2020-12-15 10:30:30|11732.7|11732.7|11731.45|11731.45|11732.7|11732.7|11731.45|11731.45|0
1608028240000|2020-12-15 10:30:40|11730.83|11730.83|11730.21|11730.21|11730.83|11730.83|11729.97|11729.97|0
1608028250000|2020-12-15 10:30:50|11728.56|11728.56|11728.45|11728.45|11728.56|11728.56|11728.45|11728.45|0
1608028260000|2020-12-15 10:31:00|11728.16|11728.16|11728.03|11728.03|11728.16|11728.16|11728.03|11728.03|0
1608028270000|2020-12-15 10:31:10|11728.43|11728.43|11726.95|11726.95|11728.43|11728.43|11726.95|11726.95|0
1608028280000|2020-12-15 10:31:20|11727.1|11727.1|11725.79|11725.79|11727.27|11727.27|11725.62|11725.62|0
1608028300000|2020-12-15 10:31:40|11727.44|11727.44|11727.58|11727.58|11728.09|11728.09|11727.41|11727.41|0
1608028320000|2020-12-15 10:32:00|11727.71|11727.71|11727.83|11727.83|11727.83|11727.83|11727.71|11727.71|0
1608028330000|2020-12-15 10:32:10|11728.19|11728.19|11727.95|11727.95|11728.19|11728.19|11727.95|11727.95|0
1608028340000|2020-12-15 10:32:20|11728.07|11728.07|11728.26|11728.26|11728.43|11728.43|11727.46|11727.46|0
1608028350000|2020-12-15 10:32:30|11728.5|11728.5|11729.64|11729.64|11730.46|11730.46|11728.5|11728.5|0
1608028360000|2020-12-15 10:32:40|11729.74|11729.74|11729.62|11729.62|11729.85|11729.85|11729.62|11729.62|0
1608028370000|2020-12-15 10:32:50|11729.98|11729.98|11729.98|11729.98|11729.98|11729.98|11729.98|11729.98|0
1608028380000|2020-12-15 10:33:00|11729.86|11729.86|11732.05|11732.05|11732.05|11732.05|11729.86|11729.86|0
1608028390000|2020-12-15 10:33:10|11732.29|11732.29|11732.36|11732.36|11732.36|11732.36|11732.29|11732.29|0
1608028400000|2020-12-15 10:33:20|11732.55|11732.55|11733.08|11733.08|11733.08|11733.08|11732.55|11732.55|0
1608028410000|2020-12-15 10:33:30|11733.37|11733.37|11734.27|11734.27|11734.56|11734.56|11733.37|11733.37|0
1608028420000|2020-12-15 10:33:40|11734.39|11734.39|11733.62|11733.62|11734.39|11734.39|11733.57|11733.57|0
1608028440000|2020-12-15 10:34:00|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|0
1608028450000|2020-12-15 10:34:10|11733.28|11733.28|11733.52|11733.52|11733.52|11733.52|11733.28|11733.28|0
1608028460000|2020-12-15 10:34:20|11732.69|11732.69|11732.69|11732.69|11732.69|11732.69|11732.69|11732.69|0
1608028470000|2020-12-15 10:34:30|11731.87|11731.87|11732.21|11732.21|11732.21|11732.21|11731.87|11731.87|0
1608028480000|2020-12-15 10:34:40|11732.45|11732.45|11733.81|11733.81|11733.84|11733.84|11732.45|11732.45|0
1608028500000|2020-12-15 10:35:00|11732.99|11732.99|11733.33|11733.33|11733.33|11733.33|11732.99|11732.99|0
1608028510000|2020-12-15 10:35:10|11733.42|11733.42|11733.42|11733.42|11733.42|11733.42|11733.42|11733.42|0
1608028530000|2020-12-15 10:35:30|11733.65|11733.65|11733.65|11733.65|11733.65|11733.65|11733.65|11733.65|0
1608028540000|2020-12-15 10:35:40|11733.82|11733.82|11733.82|11733.82|11733.82|11733.82|11733.82|11733.82|0
1608028550000|2020-12-15 10:35:50|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|0
1608028560000|2020-12-15 10:36:00|11733.82|11733.82|11733.89|11733.89|11733.89|11733.89|11733.82|11733.82|0
1608028570000|2020-12-15 10:36:10|11734.01|11734.01|11734.01|11734.01|11734.01|11734.01|11734.01|11734.01|0
1608028590000|2020-12-15 10:36:30|11734.3|11734.3|11734.3|11734.3|11734.3|11734.3|11734.3|11734.3|0
1608028600000|2020-12-15 10:36:40|11734.42|11734.42|11734.59|11734.59|11734.76|11734.76|11734.42|11734.42|0
1608028610000|2020-12-15 10:36:50|11734.65|11734.65|11734.82|11734.82|11734.82|11734.82|11734.65|11734.65|0
1608028620000|2020-12-15 10:37:00|11736.47|11736.47|11737.56|11737.56|11737.56|11737.56|11736.47|11736.47|0
1608028630000|2020-12-15 10:37:10|11738.16|11738.16|11739.27|11739.27|11739.27|11739.27|11738.16|11738.16|0
1608028640000|2020-12-15 10:37:20|11740.09|11740.09|11742.21|11742.21|11742.21|11742.21|11740.09|11740.09|0
1608028660000|2020-12-15 10:37:40|11742.34|11742.34|11742.67|11742.67|11742.67|11742.67|11742.34|11742.34|0
1608028670000|2020-12-15 10:37:50|11742.84|11742.84|11742.61|11742.61|11742.84|11742.84|11742.61|11742.61|0
1608028680000|2020-12-15 10:38:00|11742.7|11742.7|11742.43|11742.43|11742.7|11742.7|11742.43|11742.43|0
1608028690000|2020-12-15 10:38:10|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|0
1608028700000|2020-12-15 10:38:20|11742.6|11742.6|11743.42|11743.42|11743.76|11743.76|11742.6|11742.6|0
1608028710000|2020-12-15 10:38:30|11743.49|11743.49|11744.31|11744.31|11744.31|11744.31|11743.49|11743.49|0
1608028730000|2020-12-15 10:38:50|11744.57|11744.57|11744.57|11744.57|11744.57|11744.57|11744.57|11744.57|0
1608028740000|2020-12-15 10:39:00|11745.4|11745.4|11745.73|11745.73|11745.73|11745.73|11745.4|11745.4|0
1608028770000|2020-12-15 10:39:30|11745.4|11745.4|11745.11|11745.11|11745.4|11745.4|11745.11|11745.11|0
1608028790000|2020-12-15 10:39:50|11744.99|11744.99|11746.66|11746.66|11747|11747|11744.99|11744.99|0
1608028800000|2020-12-15 10:40:00|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|0
1608028810000|2020-12-15 10:40:10|11746.79|11746.79|11746.37|11746.37|11746.79|11746.79|11746.22|11746.22|0
1608028830000|2020-12-15 10:40:30|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|11748.84|0
1608028840000|2020-12-15 10:40:40|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|0
1608028850000|2020-12-15 10:40:50|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|0
1608028860000|2020-12-15 10:41:00|11748.49|11748.49|11748.25|11748.25|11748.49|11748.49|11748.25|11748.25|0
1608028880000|2020-12-15 10:41:20|11747.97|11747.97|11748.44|11748.44|11748.44|11748.44|11747.97|11747.97|0
1608028900000|2020-12-15 10:41:40|11748.2|11748.2|11747.97|11747.97|11748.2|11748.2|11747.97|11747.97|0
1608028910000|2020-12-15 10:41:50|11748.09|11748.09|11748.79|11748.79|11748.79|11748.79|11748.09|11748.09|0
1608028920000|2020-12-15 10:42:00|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|11748.56|0
1608028930000|2020-12-15 10:42:10|11748.28|11748.28|11748.28|11748.28|11748.28|11748.28|11748.28|11748.28|0
1608028940000|2020-12-15 10:42:20|11747.81|11747.81|11747.78|11747.78|11747.81|11747.81|11747.64|11747.64|0
1608028950000|2020-12-15 10:42:30|11751.9|11751.9|11751.61|11751.61|11751.9|11751.9|11751.61|11751.61|0
1608028960000|2020-12-15 10:42:40|11751.79|11751.79|11752.15|11752.15|11752.15|11752.15|11751.79|11751.79|0
1608028970000|2020-12-15 10:42:50|11750.5|11750.5|11750.5|11750.5|11750.5|11750.5|11750.5|11750.5|0
1608028990000|2020-12-15 10:43:10|11750.36|11750.36|11749.91|11749.91|11750.36|11750.36|11749.91|11749.91|0
1608029000000|2020-12-15 10:43:20|11750.02|11750.02|11748.61|11748.61|11750.38|11750.38|11748.61|11748.61|0
1608029010000|2020-12-15 10:43:30|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|0
1608029050000|2020-12-15 10:44:10|11748.79|11748.79|11748.79|11748.79|11748.79|11748.79|11748.79|11748.79|0
1608029070000|2020-12-15 10:44:30|11748.91|11748.91|11748.56|11748.56|11748.91|11748.91|11748.56|11748.56|0
1608029080000|2020-12-15 10:44:40|11746.91|11746.91|11746.91|11746.91|11746.91|11746.91|11746.91|11746.91|0
1608029090000|2020-12-15 10:44:50|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|0
1608029100000|2020-12-15 10:45:00|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|0
1608029110000|2020-12-15 10:45:10|11746.1|11746.1|11746.92|11746.92|11746.92|11746.92|11746.1|11746.1|0
1608029120000|2020-12-15 10:45:20|11747.02|11747.02|11747.11|11747.11|11747.11|11747.11|11747.02|11747.02|0
1608029130000|2020-12-15 10:45:30|11747.28|11747.28|11747.45|11747.45|11747.45|11747.45|11747.28|11747.28|0
1608029150000|2020-12-15 10:45:50|11749.1|11749.1|11749.92|11749.92|11749.92|11749.92|11749.1|11749.1|0
1608029160000|2020-12-15 10:46:00|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|11750.09|0
1608029190000|2020-12-15 10:46:30|11750.19|11750.19|11749.99|11749.99|11750.19|11750.19|11749.99|11749.99|0
1608029200000|2020-12-15 10:46:40|11750.14|11750.14|11750.51|11750.51|11750.63|11750.63|11749.99|11749.99|0
1608029210000|2020-12-15 10:46:50|11750.89|11750.89|11750.98|11750.98|11750.98|11750.98|11750.89|11750.89|0
1608029220000|2020-12-15 10:47:00|11752.69|11752.69|11753.31|11753.31|11753.31|11753.31|11752.69|11752.69|0
1608029230000|2020-12-15 10:47:10|11752.69|11752.69|11752.24|11752.24|11753.09|11753.09|11752.14|11752.14|0
1608029260000|2020-12-15 10:47:40|11752|11752|11752|11752|11752|11752|11752|11752|0
1608029270000|2020-12-15 10:47:50|11752.12|11752.12|11752.6|11752.6|11752.6|11752.6|11752.12|11752.12|0
1608029280000|2020-12-15 10:48:00|11752.83|11752.83|11752.76|11752.76|11752.83|11752.83|11752.7|11752.7|0
1608029290000|2020-12-15 10:48:10|11752.65|11752.65|11752.76|11752.76|11752.76|11752.76|11752.65|11752.65|0
1608029300000|2020-12-15 10:48:20|11753.59|11753.59|11751.56|11751.56|11753.59|11753.59|11751.56|11751.56|0
1608029310000|2020-12-15 10:48:30|11751.46|11751.46|11752.09|11752.09|11752.09|11752.09|11751.46|11751.46|0
1608029320000|2020-12-15 10:48:40|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|0
1608029330000|2020-12-15 10:48:50|11751.23|11751.23|11751.23|11751.23|11751.23|11751.23|11751.23|11751.23|0
1608029350000|2020-12-15 10:49:10|11750.65|11750.65|11749.82|11749.82|11750.65|11750.65|11749.82|11749.82|0
1608029360000|2020-12-15 10:49:20|11749.5|11749.5|11748.7|11748.7|11749.5|11749.5|11748.7|11748.7|0
1608029370000|2020-12-15 10:49:30|11748.8|11748.8|11748.17|11748.17|11748.8|11748.8|11748.17|11748.17|0
1608029390000|2020-12-15 10:49:50|11747.35|11747.35|11747.08|11747.08|11747.35|11747.35|11747.08|11747.08|0
1608029400000|2020-12-15 10:50:00|11746.46|11746.46|11747.35|11747.35|11747.35|11747.35|11746.46|11746.46|0
1608029410000|2020-12-15 10:50:10|11747.23|11747.23|11745.12|11745.12|11747.23|11747.23|11745.12|11745.12|0
1608029420000|2020-12-15 10:50:20|11745.41|11745.41|11745.84|11745.84|11745.84|11745.84|11745.41|11745.41|0
1608029430000|2020-12-15 10:50:30|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|0
1608029440000|2020-12-15 10:50:40|11745.25|11745.25|11744.55|11744.55|11745.25|11745.25|11744.55|11744.55|0
1608029460000|2020-12-15 10:51:00|11744.42|11744.42|11745.03|11745.03|11745.03|11745.03|11744.42|11744.42|0
1608029470000|2020-12-15 10:51:10|11745.16|11745.16|11745.77|11745.77|11745.77|11745.77|11745.16|11745.16|0
1608029480000|2020-12-15 10:51:20|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|0
1608029510000|2020-12-15 10:51:50|11747.42|11747.42|11747.03|11747.03|11747.42|11747.42|11747.03|11747.03|0
1608029520000|2020-12-15 10:52:00|11747.1|11747.1|11747|11747|11747.17|11747.17|11746.83|11746.83|0
1608029530000|2020-12-15 10:52:10|11746.7|11746.7|11746.34|11746.34|11746.7|11746.7|11746.34|11746.34|0
1608029550000|2020-12-15 10:52:30|11746.17|11746.17|11746.29|11746.29|11746.29|11746.29|11746.17|11746.17|0
1608029570000|2020-12-15 10:52:50|11746.63|11746.63|11746.63|11746.63|11746.63|11746.63|11746.63|11746.63|0
1608029580000|2020-12-15 10:53:00|11746.97|11746.97|11747.26|11747.26|11747.26|11747.26|11746.97|11746.97|0
1608029590000|2020-12-15 10:53:10|11747.55|11747.55|11747.55|11747.55|11747.55|11747.55|11747.55|11747.55|0
1608029600000|2020-12-15 10:53:20|11747.48|11747.48|11748.48|11748.48|11748.48|11748.48|11747.48|11747.48|0
1608029610000|2020-12-15 10:53:30|11748.24|11748.24|11748.37|11748.37|11748.37|11748.37|11748.24|11748.24|0
1608029620000|2020-12-15 10:53:40|11748.5|11748.5|11748.76|11748.76|11748.76|11748.76|11748.5|11748.5|0
1608029640000|2020-12-15 10:54:00|11748.89|11748.89|11749.02|11749.02|11749.02|11749.02|11748.89|11748.89|0
1608029660000|2020-12-15 10:54:20|11749.13|11749.13|11749.08|11749.08|11749.13|11749.13|11748.79|11748.79|0
1608029680000|2020-12-15 10:54:40|11749.25|11749.25|11749.51|11749.51|11749.51|11749.51|11749.25|11749.25|0
1608029700000|2020-12-15 10:55:00|11749.34|11749.34|11748.51|11748.51|11749.34|11749.34|11748.51|11748.51|0
1608029720000|2020-12-15 10:55:20|11748|11748|11747.74|11747.74|11748|11748|11747.74|11747.74|0
1608029730000|2020-12-15 10:55:30|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|0
1608029750000|2020-12-15 10:55:50|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|0
1608029760000|2020-12-15 10:56:00|11746.78|11746.78|11747.3|11747.3|11747.3|11747.3|11746.78|11746.78|0
1608029770000|2020-12-15 10:56:10|11747.64|11747.64|11747.29|11747.29|11747.64|11747.64|11747.29|11747.29|0
1608029780000|2020-12-15 10:56:20|11747.46|11747.46|11747.46|11747.46|11747.46|11747.46|11747.46|11747.46|0
1608029790000|2020-12-15 10:56:30|11746.63|11746.63|11746.34|11746.34|11746.63|11746.63|11746.34|11746.34|0
1608029800000|2020-12-15 10:56:40|11746.63|11746.63|11747|11747|11747|11747|11746.63|11746.63|0
1608029810000|2020-12-15 10:56:50|11747.26|11747.26|11747.45|11747.45|11747.45|11747.45|11747.26|11747.26|0
1608029820000|2020-12-15 10:57:00|11747.68|11747.68|11747.64|11747.64|11748.35|11748.35|11747.64|11747.64|0
1608029830000|2020-12-15 10:57:10|11746.82|11746.82|11744.11|11744.11|11746.82|11746.82|11744.11|11744.11|0
1608029840000|2020-12-15 10:57:20|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|0
1608029880000|2020-12-15 10:58:00|11743.74|11743.74|11743.74|11743.74|11743.74|11743.74|11743.74|11743.74|0
1608029890000|2020-12-15 10:58:10|11743.46|11743.46|11743.46|11743.46|11743.46|11743.46|11743.46|11743.46|0
1608029900000|2020-12-15 10:58:20|11744.04|11744.04|11743.93|11743.93|11744.04|11744.04|11743.93|11743.93|0
1608029910000|2020-12-15 10:58:30|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|0
1608029920000|2020-12-15 10:58:40|11744.26|11744.26|11743.68|11743.68|11744.26|11744.26|11743.68|11743.68|0
1608029960000|2020-12-15 10:59:20|11744.5|11744.5|11745.07|11745.07|11745.19|11745.19|11744.5|11744.5|0
1608029970000|2020-12-15 10:59:30|11744.94|11744.94|11744.87|11744.87|11744.94|11744.94|11744.87|11744.87|0
1608030000000|2020-12-15 11:00:00|11745.69|11745.69|11745.86|11745.86|11745.86|11745.86|11745.69|11745.69|0
1608030010000|2020-12-15 11:00:10|11745.95|11745.95|11745.95|11745.95|11745.95|11745.95|11745.95|11745.95|0
1608030020000|2020-12-15 11:00:20|11745.13|11745.13|11745.13|11745.13|11745.13|11745.13|11745.13|11745.13|0
1608030040000|2020-12-15 11:00:40|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|11744.83|0
1608030080000|2020-12-15 11:01:20|11744.47|11744.47|11744.4|11744.4|11744.47|11744.47|11744.4|11744.4|0
1608030100000|2020-12-15 11:01:40|11744.17|11744.17|11744.64|11744.64|11744.64|11744.64|11744.17|11744.17|0
1608030110000|2020-12-15 11:01:50|11744.7|11744.7|11744.84|11744.84|11744.84|11744.84|11744.7|11744.7|0
1608030130000|2020-12-15 11:02:10|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|0
1608030140000|2020-12-15 11:02:20|11743.89|11743.89|11742.57|11742.57|11743.89|11743.89|11742.57|11742.57|0
1608030150000|2020-12-15 11:02:30|11742.34|11742.34|11741.98|11741.98|11742.34|11742.34|11741.75|11741.75|0
1608030170000|2020-12-15 11:02:50|11743.63|11743.63|11743.63|11743.63|11743.63|11743.63|11743.63|11743.63|0
1608030180000|2020-12-15 11:03:00|11743.54|11743.54|11743.12|11743.12|11743.54|11743.54|11743.03|11743.03|0
1608030190000|2020-12-15 11:03:10|11742.97|11742.97|11742.72|11742.72|11742.97|11742.97|11742.72|11742.72|0
1608030200000|2020-12-15 11:03:20|11742.86|11742.86|11743.25|11743.25|11743.25|11743.25|11742.86|11742.86|0
1608030210000|2020-12-15 11:03:30|11742.67|11742.67|11742.67|11742.67|11742.67|11742.67|11742.67|11742.67|0
1608030220000|2020-12-15 11:03:40|11742.38|11742.38|11742.55|11742.55|11742.55|11742.55|11742.38|11742.38|0
1608030230000|2020-12-15 11:03:50|11742.84|11742.84|11742.58|11742.58|11742.84|11742.84|11742.58|11742.58|0
1608030240000|2020-12-15 11:04:00|11742.68|11742.68|11742.44|11742.44|11742.68|11742.68|11742.44|11742.44|0
1608030260000|2020-12-15 11:04:20|11742.09|11742.09|11741.15|11741.15|11742.09|11742.09|11741.15|11741.15|0
1608030270000|2020-12-15 11:04:30|11740.91|11740.91|11740.68|11740.68|11740.91|11740.91|11740.68|11740.68|0
1608030290000|2020-12-15 11:04:50|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|11740.44|0
1608030300000|2020-12-15 11:05:00|11740.54|11740.54|11740.34|11740.34|11740.54|11740.54|11740.1|11740.1|0
1608030320000|2020-12-15 11:05:20|11740.45|11740.45|11740.57|11740.57|11740.57|11740.57|11740.45|11740.45|0
1608030350000|2020-12-15 11:05:50|11740.71|11740.71|11740.97|11740.97|11740.97|11740.97|11740.71|11740.71|0
1608030360000|2020-12-15 11:06:00|11740.5|11740.5|11740.5|11740.5|11740.5|11740.5|11740.5|11740.5|0
1608030370000|2020-12-15 11:06:10|11740.16|11740.16|11740.09|11740.09|11740.16|11740.16|11740.09|11740.09|0
1608030380000|2020-12-15 11:06:20|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|0
1608030390000|2020-12-15 11:06:30|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|11739.86|0
1608030400000|2020-12-15 11:06:40|11739.48|11739.48|11739.86|11739.86|11739.86|11739.86|11739.48|11739.48|0
1608030410000|2020-12-15 11:06:50|11739.77|11739.77|11739.69|11739.69|11739.77|11739.77|11739.69|11739.69|0
1608030420000|2020-12-15 11:07:00|11739.77|11739.77|11739.77|11739.77|11739.77|11739.77|11739.77|11739.77|0
1608030440000|2020-12-15 11:07:20|11740.6|11740.6|11740.6|11740.6|11740.6|11740.6|11740.6|11740.6|0
1608030460000|2020-12-15 11:07:40|11740.43|11740.43|11739.85|11739.85|11740.43|11740.43|11739.85|11739.85|0
1608030470000|2020-12-15 11:07:50|11739.72|11739.72|11738.89|11738.89|11739.72|11739.72|11738.89|11738.89|0
1608030480000|2020-12-15 11:08:00|11738.83|11738.83|11738.5|11738.5|11738.83|11738.83|11738.5|11738.5|0
1608030490000|2020-12-15 11:08:10|11739.32|11739.32|11738.02|11738.02|11739.32|11739.32|11738.02|11738.02|0
1608030500000|2020-12-15 11:08:20|11737.9|11737.9|11737.79|11737.79|11737.9|11737.9|11737.79|11737.79|0
1608030510000|2020-12-15 11:08:30|11737.5|11737.5|11737.93|11737.93|11737.93|11737.93|11737.5|11737.5|0
1608030520000|2020-12-15 11:08:40|11738.05|11738.05|11738.05|11738.05|11738.05|11738.05|11738.05|11738.05|0
1608030530000|2020-12-15 11:08:50|11737.96|11737.96|11737.96|11737.96|11737.96|11737.96|11737.96|11737.96|0
1608030540000|2020-12-15 11:09:00|11737.87|11737.87|11737.6|11737.6|11737.87|11737.87|11737.6|11737.6|0
1608030550000|2020-12-15 11:09:10|11737.77|11737.77|11737.85|11737.85|11737.94|11737.94|11737.56|11737.56|0
1608030560000|2020-12-15 11:09:20|11738.08|11738.08|11738.2|11738.2|11738.2|11738.2|11737.97|11737.97|0
1608030570000|2020-12-15 11:09:30|11738.29|11738.29|11737.61|11737.61|11738.29|11738.29|11737.38|11737.38|0
1608030580000|2020-12-15 11:09:40|11737.85|11737.85|11737.85|11737.85|11737.85|11737.85|11737.85|11737.85|0
1608030590000|2020-12-15 11:09:50|11737.97|11737.97|11737.97|11737.97|11737.97|11737.97|11737.97|11737.97|0
1608030600000|2020-12-15 11:10:00|11738.16|11738.16|11738.48|11738.48|11738.48|11738.48|11738.16|11738.16|0
1608030610000|2020-12-15 11:10:10|11738.29|11738.29|11738.29|11738.29|11738.29|11738.29|11738.29|11738.29|0
1608030620000|2020-12-15 11:10:20|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|0
1608030630000|2020-12-15 11:10:30|11739.29|11739.29|11739.11|11739.11|11739.29|11739.29|11739.11|11739.11|0
1608030650000|2020-12-15 11:10:50|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|11739.2|0
1608030660000|2020-12-15 11:11:00|11738.96|11738.96|11739.06|11739.06|11739.06|11739.06|11738.96|11738.96|0
1608030670000|2020-12-15 11:11:10|11738.92|11738.92|11739.44|11739.44|11739.44|11739.44|11738.62|11738.62|0
1608030680000|2020-12-15 11:11:20|11739.2|11739.2|11738.96|11738.96|11739.2|11739.2|11738.96|11738.96|0
1608030700000|2020-12-15 11:11:40|11738.85|11738.85|11738.92|11738.92|11739.29|11739.29|11738.61|11738.61|0
1608030710000|2020-12-15 11:11:50|11738.69|11738.69|11738.69|11738.69|11738.69|11738.69|11738.69|11738.69|0
1608030770000|2020-12-15 11:12:50|11738.77|11738.77|11737.13|11737.13|11738.77|11738.77|11737.13|11737.13|0
1608030780000|2020-12-15 11:13:00|11737.26|11737.26|11735.85|11735.85|11737.26|11737.26|11735.85|11735.85|0
1608030800000|2020-12-15 11:13:20|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|11735.95|0
1608030820000|2020-12-15 11:13:40|11736.77|11736.77|11736.91|11736.91|11736.91|11736.91|11736.77|11736.77|0
1608030830000|2020-12-15 11:13:50|11736.77|11736.77|11736.77|11736.77|11736.77|11736.77|11736.77|11736.77|0
1608030840000|2020-12-15 11:14:00|11736.7|11736.7|11737.41|11737.41|11737.41|11737.41|11736.59|11736.59|0
1608030860000|2020-12-15 11:14:20|11737.28|11737.28|11737.28|11737.28|11737.28|11737.28|11737.28|11737.28|0
1608030880000|2020-12-15 11:14:40|11737.14|11737.14|11737.14|11737.14|11737.28|11737.28|11737.14|11737.14|0
1608030890000|2020-12-15 11:14:50|11737.21|11737.21|11737.21|11737.21|11737.21|11737.21|11737.21|11737.21|0
1608030900000|2020-12-15 11:15:00|11737.02|11737.02|11736.72|11736.72|11737.3|11737.3|11736.72|11736.72|0
1608030910000|2020-12-15 11:15:10|11738.37|11738.37|11738.37|11738.37|11738.37|11738.37|11738.37|11738.37|0
1608030930000|2020-12-15 11:15:30|11738.17|11738.17|11737.96|11737.96|11738.34|11738.34|11737.96|11737.96|0
1608030940000|2020-12-15 11:15:40|11737.89|11737.89|11737.89|11737.89|11737.89|11737.89|11737.89|11737.89|0
1608030950000|2020-12-15 11:15:50|11737.82|11737.82|11737.69|11737.69|11737.82|11737.82|11737.69|11737.69|0
1608030960000|2020-12-15 11:16:00|11737.59|11737.59|11737.4|11737.4|11737.59|11737.59|11737.4|11737.4|0
1608030970000|2020-12-15 11:16:10|11737.21|11737.21|11737.09|11737.09|11737.21|11737.21|11737.09|11737.09|0
1608030990000|2020-12-15 11:16:30|11736.92|11736.92|11736.04|11736.04|11736.92|11736.92|11736.04|11736.04|0
1608031020000|2020-12-15 11:17:00|11735.22|11735.22|11736.27|11736.27|11736.27|11736.27|11735.22|11735.22|0
1608031040000|2020-12-15 11:17:20|11736.16|11736.16|11735.68|11735.68|11736.16|11736.16|11735.68|11735.68|0
1608031050000|2020-12-15 11:17:30|11735.51|11735.51|11735.51|11735.51|11735.51|11735.51|11735.51|11735.51|0
1608031060000|2020-12-15 11:17:40|11733.04|11733.04|11733.18|11733.18|11733.18|11733.18|11733.04|11733.04|0
1608031070000|2020-12-15 11:17:50|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|0
1608031080000|2020-12-15 11:18:00|11733.66|11733.66|11733.37|11733.37|11733.66|11733.66|11733.37|11733.37|0
1608031100000|2020-12-15 11:18:20|11733.95|11733.95|11733.95|11733.95|11733.95|11733.95|11733.95|11733.95|0
1608031120000|2020-12-15 11:18:40|11734.12|11734.12|11734.12|11734.12|11734.12|11734.12|11734.12|11734.12|0
1608031130000|2020-12-15 11:18:50|11734.29|11734.29|11734.29|11734.29|11734.29|11734.29|11734.29|11734.29|0
1608031140000|2020-12-15 11:19:00|11734.46|11734.46|11735.15|11735.15|11735.39|11735.39|11734.46|11734.46|0
1608031150000|2020-12-15 11:19:10|11734.81|11734.81|11734.86|11734.86|11734.86|11734.86|11734.68|11734.68|0
1608031160000|2020-12-15 11:19:20|11735.01|11735.01|11735.24|11735.24|11735.24|11735.24|11735.01|11735.01|0
1608031170000|2020-12-15 11:19:30|11735.38|11735.38|11735.14|11735.14|11735.38|11735.38|11735.14|11735.14|0
1608031180000|2020-12-15 11:19:40|11735.24|11735.24|11734.77|11734.77|11735.24|11735.24|11734.77|11734.77|0
1608031190000|2020-12-15 11:19:50|11735.06|11735.06|11734.89|11734.89|11735.06|11735.06|11734.89|11734.89|0
1608031200000|2020-12-15 11:20:00|11735.24|11735.24|11734.54|11734.54|11735.24|11735.24|11734.42|11734.42|0
1608031210000|2020-12-15 11:20:10|11734.66|11734.66|11734.2|11734.2|11734.66|11734.66|11734.04|11734.04|0
1608031230000|2020-12-15 11:20:30|11734.4|11734.4|11733.84|11733.84|11734.4|11734.4|11733.75|11733.75|0
1608031240000|2020-12-15 11:20:40|11734.2|11734.2|11732.27|11732.27|11734.2|11734.2|11732.27|11732.27|0
1608031250000|2020-12-15 11:20:50|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|11732.38|0
1608031260000|2020-12-15 11:21:00|11732.1|11732.1|11731.74|11731.74|11732.1|11732.1|11731.74|11731.74|0
1608031270000|2020-12-15 11:21:10|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|11732.46|0
1608031280000|2020-12-15 11:21:20|11732.1|11732.1|11730.86|11730.86|11732.1|11732.1|11730.86|11730.86|0
1608031320000|2020-12-15 11:22:00|11728.56|11728.56|11728.03|11728.03|11728.56|11728.56|11728.03|11728.03|0
1608031330000|2020-12-15 11:22:10|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|0
1608031340000|2020-12-15 11:22:20|11728.32|11728.32|11728.32|11728.32|11728.32|11728.32|11728.32|11728.32|0
1608031360000|2020-12-15 11:22:40|11728.44|11728.44|11728.44|11728.44|11728.44|11728.44|11728.44|11728.44|0
1608031370000|2020-12-15 11:22:50|11727.62|11727.62|11726.8|11726.8|11727.62|11727.62|11726.8|11726.8|0
1608031390000|2020-12-15 11:23:10|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|11726.08|0
1608031400000|2020-12-15 11:23:20|11726.91|11726.91|11726.91|11726.91|11726.91|11726.91|11726.91|11726.91|0
1608031430000|2020-12-15 11:23:50|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|0
1608031470000|2020-12-15 11:24:30|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|0
1608031500000|2020-12-15 11:25:00|11727.55|11727.55|11727.42|11727.42|11727.55|11727.55|11727.42|11727.42|0
1608031510000|2020-12-15 11:25:10|11727.3|11727.3|11726.68|11726.68|11727.39|11727.39|11726.68|11726.68|0
1608031520000|2020-12-15 11:25:20|11726.55|11726.55|11726.38|11726.38|11726.55|11726.55|11726.32|11726.32|0
1608031550000|2020-12-15 11:25:50|11726.04|11726.04|11726.04|11726.04|11726.04|11726.04|11726.04|11726.04|0
1608031560000|2020-12-15 11:26:00|11725.8|11725.8|11725.8|11725.8|11725.8|11725.8|11725.8|11725.8|0
1608031570000|2020-12-15 11:26:10|11725.57|11725.57|11725.8|11725.8|11725.8|11725.8|11725.57|11725.57|0
1608031590000|2020-12-15 11:26:30|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|11725.69|0
1608031620000|2020-12-15 11:27:00|11725.56|11725.56|11725.79|11725.79|11725.79|11725.79|11725.56|11725.56|0
1608031630000|2020-12-15 11:27:10|11725.53|11725.53|11724.8|11724.8|11728.82|11728.82|11724.8|11724.8|0
1608031650000|2020-12-15 11:27:30|11724.56|11724.56|11723.95|11723.95|11724.56|11724.56|11723.95|11723.95|0
1608031660000|2020-12-15 11:27:40|11723.77|11723.77|11723.54|11723.54|11723.77|11723.77|11723.54|11723.54|0
1608031670000|2020-12-15 11:27:50|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|0
1608031680000|2020-12-15 11:28:00|11721.46|11721.46|11721.06|11721.06|11721.46|11721.46|11721.06|11721.06|0
1608031690000|2020-12-15 11:28:10|11719.41|11719.41|11718.59|11718.59|11719.41|11719.41|11718.59|11718.59|0
1608031700000|2020-12-15 11:28:20|11718.32|11718.32|11717.99|11717.99|11718.32|11718.32|11717.85|11717.85|0
1608031710000|2020-12-15 11:28:30|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|0
1608031720000|2020-12-15 11:28:40|11717.71|11717.71|11717.43|11717.43|11717.71|11717.71|11717.43|11717.43|0
1608031730000|2020-12-15 11:28:50|11717.09|11717.09|11716.5|11716.5|11717.09|11717.09|11716.5|11716.5|0
1608031740000|2020-12-15 11:29:00|11716.4|11716.4|11716.47|11716.47|11716.47|11716.47|11716.4|11716.4|0
1608031770000|2020-12-15 11:29:30|11716.32|11716.32|11714.88|11714.88|11716.32|11716.32|11714.88|11714.88|0
1608031790000|2020-12-15 11:29:50|11714.51|11714.51|11711.38|11711.38|11714.51|11714.51|11711.38|11711.38|0
1608031800000|2020-12-15 11:30:00|11711.11|11711.11|11710.64|11710.64|11711.11|11711.11|11710.64|11710.64|0
1608031810000|2020-12-15 11:30:10|11710.53|11710.53|11710.38|11710.38|11710.53|11710.53|11710.38|11710.38|0
1608031830000|2020-12-15 11:30:30|11710.31|11710.31|11710.7|11710.7|11710.7|11710.7|11710.31|11710.31|0
1608031850000|2020-12-15 11:30:50|11708.23|11708.23|11707.53|11707.53|11708.23|11708.23|11707.53|11707.53|0
1608031860000|2020-12-15 11:31:00|11707.06|11707.06|11707.06|11707.06|11707.29|11707.29|11707.06|11707.06|0
1608031870000|2020-12-15 11:31:10|11705.41|11705.41|11705.41|11705.41|11705.41|11705.41|11705.41|11705.41|0
1608031880000|2020-12-15 11:31:20|11705.24|11705.24|11708.53|11708.53|11708.53|11708.53|11705.24|11705.24|0
1608031890000|2020-12-15 11:31:30|11708.17|11708.17|11708.17|11708.17|11708.17|11708.17|11708.17|11708.17|0
1608031900000|2020-12-15 11:31:40|11708.06|11708.06|11708.05|11708.05|11708.12|11708.12|11708.05|11708.05|0
1608031910000|2020-12-15 11:31:50|11708.74|11708.74|11708.5|11708.5|11708.74|11708.74|11708.5|11708.5|0
1608031920000|2020-12-15 11:32:00|11708.7|11708.7|11708.77|11708.77|11708.77|11708.77|11708.7|11708.7|0
1608031930000|2020-12-15 11:32:10|11709.01|11709.01|11708.43|11708.43|11709.01|11709.01|11708.43|11708.43|0
1608031940000|2020-12-15 11:32:20|11708.55|11708.55|11707.42|11707.42|11709.26|11709.26|11707.21|11707.21|0
1608031950000|2020-12-15 11:32:30|11707.48|11707.48|11705.52|11705.52|11707.48|11707.48|11705.52|11705.52|0
1608031960000|2020-12-15 11:32:40|11705.75|11705.75|11705.47|11705.47|11705.75|11705.75|11705.47|11705.47|0
1608031970000|2020-12-15 11:32:50|11705.66|11705.66|11705.66|11705.66|11705.66|11705.66|11705.66|11705.66|0
1608031980000|2020-12-15 11:33:00|11705.42|11705.42|11705.02|11705.02|11705.42|11705.42|11705.02|11705.02|0
1608031990000|2020-12-15 11:33:10|11704.89|11704.89|11705.15|11705.15|11705.15|11705.15|11704.89|11704.89|0
1608032000000|2020-12-15 11:33:20|11704.77|11704.77|11703.95|11703.95|11705.59|11705.59|11703.95|11703.95|0
1608032010000|2020-12-15 11:33:30|11703.57|11703.57|11703.34|11703.34|11703.57|11703.57|11703.34|11703.34|0
1608032020000|2020-12-15 11:33:40|11703.2|11703.2|11703.42|11703.42|11703.42|11703.42|11702.86|11702.86|0
1608032030000|2020-12-15 11:33:50|11702.8|11702.8|11703.05|11703.05|11703.05|11703.05|11702.8|11702.8|0
1608032040000|2020-12-15 11:34:00|11702.95|11702.95|11702.95|11702.95|11702.95|11702.95|11702.95|11702.95|0
1608032050000|2020-12-15 11:34:10|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|11703.67|0
1608032060000|2020-12-15 11:34:20|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|0
1608032070000|2020-12-15 11:34:30|11703.38|11703.38|11702.55|11702.55|11703.38|11703.38|11702.55|11702.55|0
1608032080000|2020-12-15 11:34:40|11703.38|11703.38|11702.72|11702.72|11703.38|11703.38|11702.72|11702.72|0
1608032100000|2020-12-15 11:35:00|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|11702.91|0
1608032120000|2020-12-15 11:35:20|11702.67|11702.67|11701.45|11701.45|11702.67|11702.67|11701.45|11701.45|0
1608032140000|2020-12-15 11:35:40|11701.27|11701.27|11701.27|11701.27|11701.27|11701.27|11701.27|11701.27|0
1608032150000|2020-12-15 11:35:50|11700.45|11700.45|11697.98|11697.98|11700.45|11700.45|11697.98|11697.98|0
1608032170000|2020-12-15 11:36:10|11697.64|11697.64|11697.07|11697.07|11697.64|11697.64|11697.04|11697.04|0
1608032180000|2020-12-15 11:36:20|11696.95|11696.95|11696.95|11696.95|11696.95|11696.95|11696.95|11696.95|0
1608032190000|2020-12-15 11:36:30|11696.83|11696.83|11696.66|11696.66|11696.83|11696.83|11696.66|11696.66|0
1608032200000|2020-12-15 11:36:40|11696.83|11696.83|11696.95|11696.95|11697.12|11697.12|11696.83|11696.83|0
1608032210000|2020-12-15 11:36:50|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|0
1608032220000|2020-12-15 11:37:00|11696.86|11696.86|11696.86|11696.86|11696.86|11696.86|11696.86|11696.86|0
1608032230000|2020-12-15 11:37:10|11697.16|11697.16|11696.94|11696.94|11697.86|11697.86|11696.94|11696.94|0
1608032240000|2020-12-15 11:37:20|11696.67|11696.67|11696.77|11696.77|11696.77|11696.77|11696.47|11696.47|0
1608032250000|2020-12-15 11:37:30|11696.94|11696.94|11697.59|11697.59|11697.59|11697.59|11696.94|11696.94|0
1608032270000|2020-12-15 11:37:50|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|0
1608032280000|2020-12-15 11:38:00|11697.36|11697.36|11697.36|11697.36|11697.36|11697.36|11697.36|11697.36|0
1608032290000|2020-12-15 11:38:10|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|11696.98|0
1608032300000|2020-12-15 11:38:20|11696.79|11696.79|11697.17|11697.17|11697.17|11697.17|11696.79|11696.79|0
1608032310000|2020-12-15 11:38:30|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|11697.1|0
1608032330000|2020-12-15 11:38:50|11697.44|11697.44|11696.28|11696.28|11697.44|11697.44|11695.81|11695.81|0
1608032340000|2020-12-15 11:39:00|11696.38|11696.38|11694.74|11694.74|11696.38|11696.38|11694.74|11694.74|0
1608032350000|2020-12-15 11:39:10|11696.38|11696.38|11696.62|11696.62|11696.62|11696.62|11696.38|11696.38|0
1608032360000|2020-12-15 11:39:20|11696.26|11696.26|11695.89|11695.89|11696.26|11696.26|11695.89|11695.89|0
1608032390000|2020-12-15 11:39:50|11695.6|11695.6|11693.28|11693.28|11695.75|11695.75|11693.28|11693.28|0
1608032400000|2020-12-15 11:40:00|11693.11|11693.11|11692.87|11692.87|11693.11|11693.11|11692.87|11692.87|0
1608032410000|2020-12-15 11:40:10|11692.4|11692.4|11690.07|11690.07|11692.4|11692.4|11690.07|11690.07|0
1608032420000|2020-12-15 11:40:20|11689.78|11689.78|11689.2|11689.2|11689.78|11689.78|11689.2|11689.2|0
1608032430000|2020-12-15 11:40:30|11688.76|11688.76|11686.01|11686.01|11688.76|11688.76|11685.81|11685.81|0
1608032440000|2020-12-15 11:40:40|11685.38|11685.38|11684.29|11684.29|11685.38|11685.38|11684.29|11684.29|0
1608032460000|2020-12-15 11:41:00|11685.12|11685.12|11684.66|11684.66|11685.48|11685.48|11684.66|11684.66|0
1608032470000|2020-12-15 11:41:10|11684.47|11684.47|11685.05|11685.05|11685.05|11685.05|11684.47|11684.47|0
1608032480000|2020-12-15 11:41:20|11684.86|11684.86|11684.67|11684.67|11684.86|11684.86|11684.67|11684.67|0
1608032490000|2020-12-15 11:41:30|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|0
1608032500000|2020-12-15 11:41:40|11684.73|11684.73|11684.51|11684.51|11684.85|11684.85|11684.38|11684.38|0
1608032510000|2020-12-15 11:41:50|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|0
1608032520000|2020-12-15 11:42:00|11684.6|11684.6|11685.07|11685.07|11685.22|11685.22|11684.6|11684.6|0
1608032530000|2020-12-15 11:42:10|11685.28|11685.28|11685.28|11685.28|11685.28|11685.28|11685.28|11685.28|0
1608032540000|2020-12-15 11:42:20|11685.21|11685.21|11685.21|11685.21|11685.21|11685.21|11685.21|11685.21|0
1608032550000|2020-12-15 11:42:30|11685.04|11685.04|11684.87|11684.87|11685.04|11685.04|11684.87|11684.87|0
1608032560000|2020-12-15 11:42:40|11684.25|11684.25|11682.34|11682.34|11684.25|11684.25|11682.34|11682.34|0
1608032570000|2020-12-15 11:42:50|11681.51|11681.51|11680.44|11680.44|11681.88|11681.88|11680.44|11680.44|0
1608032590000|2020-12-15 11:43:10|11680.3|11680.3|11680.17|11680.17|11680.3|11680.3|11680.17|11680.17|0
1608032610000|2020-12-15 11:43:30|11682.64|11682.64|11682.05|11682.05|11682.64|11682.64|11681.81|11681.81|0
1608032620000|2020-12-15 11:43:40|11682.34|11682.34|11685.68|11685.68|11685.77|11685.77|11682.34|11682.34|0
1608032650000|2020-12-15 11:44:10|11686.04|11686.04|11687.01|11687.01|11687.01|11687.01|11686.04|11686.04|0
1608032660000|2020-12-15 11:44:20|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|11687.3|0
1608032680000|2020-12-15 11:44:40|11687.12|11687.12|11687.03|11687.03|11687.12|11687.12|11687.03|11687.03|0
1608032690000|2020-12-15 11:44:50|11687.37|11687.37|11687.37|11687.37|11687.37|11687.37|11687.37|11687.37|0
1608032700000|2020-12-15 11:45:00|11687.73|11687.73|11687.76|11687.76|11688.1|11688.1|11687.73|11687.73|0
1608032710000|2020-12-15 11:45:10|11688.44|11688.44|11688.1|11688.1|11688.44|11688.44|11688.1|11688.1|0
1608032720000|2020-12-15 11:45:20|11688.29|11688.29|11688.49|11688.49|11688.49|11688.49|11688.29|11688.29|0
1608032730000|2020-12-15 11:45:30|11688.37|11688.37|11688.01|11688.01|11688.44|11688.44|11688.01|11688.01|0
1608032750000|2020-12-15 11:45:50|11688.2|11688.2|11691.1|11691.1|11691.1|11691.1|11688.11|11688.11|0
1608032760000|2020-12-15 11:46:00|11690.8|11690.8|11690.9|11690.9|11690.9|11690.9|11690.51|11690.51|0
1608032780000|2020-12-15 11:46:20|11693.37|11693.37|11692.09|11692.09|11693.37|11693.37|11691.72|11691.72|0
1608032790000|2020-12-15 11:46:30|11691.94|11691.94|11692.23|11692.23|11692.23|11692.23|11691.94|11691.94|0
1608032800000|2020-12-15 11:46:40|11691.99|11691.99|11691.3|11691.3|11691.99|11691.99|11691.3|11691.3|0
1608032810000|2020-12-15 11:46:50|11691.41|11691.41|11690.91|11690.91|11691.41|11691.41|11690.91|11690.91|0
1608032820000|2020-12-15 11:47:00|11690.62|11690.62|11689.2|11689.2|11690.62|11690.62|11689.2|11689.2|0
1608032830000|2020-12-15 11:47:10|11688.82|11688.82|11688.58|11688.58|11688.82|11688.82|11688.58|11688.58|0
1608032850000|2020-12-15 11:47:30|11688.22|11688.22|11688.13|11688.13|11688.22|11688.22|11687.62|11687.62|0
1608032860000|2020-12-15 11:47:40|11688.42|11688.42|11686.28|11686.28|11688.42|11688.42|11686.28|11686.28|0
1608032870000|2020-12-15 11:47:50|11686.38|11686.38|11686.38|11686.38|11686.38|11686.38|11686.38|11686.38|0
1608032880000|2020-12-15 11:48:00|11686.26|11686.26|11686.18|11686.18|11686.26|11686.26|11685.94|11685.94|0
1608032890000|2020-12-15 11:48:10|11684.53|11684.53|11682.89|11682.89|11684.53|11684.53|11682.89|11682.89|0
1608032900000|2020-12-15 11:48:20|11682.41|11682.41|11682.03|11682.03|11682.41|11682.41|11682.03|11682.03|0
1608032910000|2020-12-15 11:48:30|11682.37|11682.37|11682.47|11682.47|11682.47|11682.47|11682.37|11682.37|0
1608032920000|2020-12-15 11:48:40|11682.71|11682.71|11682.71|11682.71|11682.71|11682.71|11682.71|11682.71|0
1608032930000|2020-12-15 11:48:50|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|0
1608032960000|2020-12-15 11:49:20|11682.74|11682.74|11682.27|11682.27|11682.74|11682.74|11682.27|11682.27|0
1608032970000|2020-12-15 11:49:30|11682.12|11682.12|11680.56|11680.56|11682.12|11682.12|11680.56|11680.56|0
1608032980000|2020-12-15 11:49:40|11680.7|11680.7|11680.7|11680.7|11680.7|11680.7|11680.7|11680.7|0
1608032990000|2020-12-15 11:49:50|11681.53|11681.53|11682.5|11682.5|11682.59|11682.59|11681.53|11681.53|0
1608033000000|2020-12-15 11:50:00|11682.16|11682.16|11682.25|11682.25|11682.25|11682.25|11682.16|11682.16|0
1608033010000|2020-12-15 11:50:10|11680.61|11680.61|11679.78|11679.78|11680.61|11680.61|11679.78|11679.78|0
1608033020000|2020-12-15 11:50:20|11679.93|11679.93|11680.28|11680.28|11680.28|11680.28|11679.93|11679.93|0
1608033030000|2020-12-15 11:50:30|11679.81|11679.81|11680.39|11680.39|11680.39|11680.39|11679.1|11679.1|0
1608033040000|2020-12-15 11:50:40|11680.59|11680.59|11680.59|11680.59|11680.59|11680.59|11680.59|11680.59|0
1608033050000|2020-12-15 11:50:50|11680.93|11680.93|11680.93|11680.93|11680.93|11680.93|11680.93|11680.93|0
1608033060000|2020-12-15 11:51:00|11681.17|11681.17|11681.27|11681.27|11681.27|11681.27|11681.17|11681.17|0
1608033070000|2020-12-15 11:51:10|11681.12|11681.12|11680.44|11680.44|11681.12|11681.12|11680.15|11680.15|0
1608033110000|2020-12-15 11:51:50|11680.81|11680.81|11680.37|11680.37|11680.81|11680.81|11680.37|11680.37|0
1608033120000|2020-12-15 11:52:00|11680.23|11680.23|11680.23|11680.23|11680.23|11680.23|11680.23|11680.23|0
1608033130000|2020-12-15 11:52:10|11680.17|11680.17|11680|11680|11680.23|11680.23|11679.93|11679.93|0
1608033150000|2020-12-15 11:52:30|11679.32|11679.32|11677.47|11677.47|11679.94|11679.94|11677.47|11677.47|0
1608033160000|2020-12-15 11:52:40|11677.71|11677.71|11678.81|11678.81|11678.81|11678.81|11677.71|11677.71|0
1608033170000|2020-12-15 11:52:50|11678.52|11678.52|11678.81|11678.81|11678.81|11678.81|11678.52|11678.52|0
1608033180000|2020-12-15 11:53:00|11678.93|11678.93|11679.1|11679.1|11679.27|11679.27|11678.93|11678.93|0
1608033190000|2020-12-15 11:53:10|11678.93|11678.93|11680.28|11680.28|11680.28|11680.28|11678.19|11678.19|0
1608033200000|2020-12-15 11:53:20|11681.1|11681.1|11684.36|11684.36|11684.98|11684.98|11681.1|11681.1|0
1608033210000|2020-12-15 11:53:30|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|0
1608033220000|2020-12-15 11:53:40|11683.9|11683.9|11683.99|11683.99|11683.99|11683.99|11683.9|11683.9|0
1608033230000|2020-12-15 11:53:50|11683.9|11683.9|11683.9|11683.9|11683.9|11683.9|11683.9|11683.9|0
1608033250000|2020-12-15 11:54:10|11683.97|11683.97|11684.01|11684.01|11684.01|11684.01|11683.39|11683.39|0
1608033260000|2020-12-15 11:54:20|11684.08|11684.08|11684.08|11684.08|11684.08|11684.08|11684.08|11684.08|0
1608033270000|2020-12-15 11:54:30|11685.32|11685.32|11685.5|11685.5|11685.59|11685.59|11685.24|11685.24|0
1608033280000|2020-12-15 11:54:40|11685.84|11685.84|11685.91|11685.91|11685.91|11685.91|11685.84|11685.84|0
1608033290000|2020-12-15 11:54:50|11686.08|11686.08|11686.39|11686.39|11686.66|11686.66|11686.08|11686.08|0
1608033300000|2020-12-15 11:55:00|11686.22|11686.22|11686.93|11686.93|11686.93|11686.93|11686.22|11686.22|0
1608033310000|2020-12-15 11:55:10|11687.07|11687.07|11689.01|11689.01|11689.01|11689.01|11687.07|11687.07|0
1608033320000|2020-12-15 11:55:20|11689.59|11689.59|11690.17|11690.17|11690.17|11690.17|11689.59|11689.59|0
1608033340000|2020-12-15 11:55:40|11690.99|11690.99|11691.35|11691.35|11691.35|11691.35|11690.99|11690.99|0
1608033350000|2020-12-15 11:55:50|11691.49|11691.49|11693.11|11693.11|11693.11|11693.11|11691.49|11691.49|0
1608033360000|2020-12-15 11:56:00|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|0
1608033370000|2020-12-15 11:56:10|11694|11694|11694|11694|11694|11694|11694|11694|0
1608033380000|2020-12-15 11:56:20|11693.83|11693.83|11693.73|11693.73|11693.83|11693.83|11693.56|11693.56|0
1608033390000|2020-12-15 11:56:30|11694.98|11694.98|11694.91|11694.91|11694.98|11694.98|11694.91|11694.91|0
1608033400000|2020-12-15 11:56:40|11695.21|11695.21|11696.66|11696.66|11696.66|11696.66|11695.21|11695.21|0
1608033410000|2020-12-15 11:56:50|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|0
1608033430000|2020-12-15 11:57:10|11696.49|11696.49|11697.29|11697.29|11697.29|11697.29|11696.4|11696.4|0
1608033440000|2020-12-15 11:57:20|11697.2|11697.2|11698.06|11698.06|11698.06|11698.06|11697.2|11697.2|0
1608033450000|2020-12-15 11:57:30|11698.21|11698.21|11697.92|11697.92|11698.21|11698.21|11697.92|11697.92|0
1608033460000|2020-12-15 11:57:40|11698.34|11698.34|11698.28|11698.28|11698.34|11698.34|11698.08|11698.08|0
1608033470000|2020-12-15 11:57:50|11698.57|11698.57|11698.7|11698.7|11698.7|11698.7|11698.57|11698.57|0
1608033480000|2020-12-15 11:58:00|11697.87|11697.87|11698.95|11698.95|11699.12|11699.12|11697.87|11697.87|0
1608033500000|2020-12-15 11:58:20|11698.88|11698.88|11698.69|11698.69|11698.88|11698.88|11698.69|11698.69|0
1608033510000|2020-12-15 11:58:30|11698.4|11698.4|11698.35|11698.35|11698.4|11698.4|11698.28|11698.28|0
1608033520000|2020-12-15 11:58:40|11698.18|11698.18|11698.05|11698.05|11698.42|11698.42|11698.05|11698.05|0
1608033530000|2020-12-15 11:58:50|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|0
1608033540000|2020-12-15 11:59:00|11698.78|11698.78|11696.2|11696.2|11698.78|11698.78|11696.2|11696.2|0
1608033550000|2020-12-15 11:59:10|11695.86|11695.86|11695.45|11695.45|11695.86|11695.86|11695.45|11695.45|0
1608033560000|2020-12-15 11:59:20|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|0
1608033570000|2020-12-15 11:59:30|11695.8|11695.8|11696.14|11696.14|11696.14|11696.14|11695.8|11695.8|0
1608033580000|2020-12-15 11:59:40|11696.01|11696.01|11696.69|11696.69|11696.69|11696.69|11696.01|11696.01|0
1608033590000|2020-12-15 11:59:50|11696.46|11696.46|11696.36|11696.36|11696.46|11696.46|11694.71|11694.71|0
1608033600000|2020-12-15 12:00:00|11697.18|11697.18|11698.23|11698.23|11698.33|11698.33|11697.09|11697.09|0
1608033610000|2020-12-15 12:00:10|11699.88|11699.88|11699.88|11699.88|11699.88|11699.88|11699.88|11699.88|0
1608033630000|2020-12-15 12:00:30|11700.05|11700.05|11699.69|11699.69|11700.52|11700.52|11699.69|11699.69|0
1608033640000|2020-12-15 12:00:40|11699.63|11699.63|11700.65|11700.65|11700.65|11700.65|11699.63|11699.63|0
1608033650000|2020-12-15 12:00:50|11700.36|11700.36|11700.54|11700.54|11700.54|11700.54|11700.36|11700.36|0
1608033660000|2020-12-15 12:01:00|11699.72|11699.72|11699.38|11699.38|11699.72|11699.72|11699.21|11699.21|0
1608033670000|2020-12-15 12:01:10|11698.87|11698.87|11699.11|11699.11|11699.11|11699.11|11698.87|11698.87|0
1608033680000|2020-12-15 12:01:20|11699.35|11699.35|11699.07|11699.07|11699.35|11699.35|11699.07|11699.07|0
1608033690000|2020-12-15 12:01:30|11699.36|11699.36|11699.36|11699.36|11699.36|11699.36|11699.36|11699.36|0
1608033700000|2020-12-15 12:01:40|11699.65|11699.65|11702.62|11702.62|11703.24|11703.24|11699.65|11699.65|0
1608033710000|2020-12-15 12:01:50|11702.91|11702.91|11703.34|11703.34|11703.34|11703.34|11702.91|11702.91|0
1608033720000|2020-12-15 12:02:00|11703.25|11703.25|11703.71|11703.71|11703.71|11703.71|11703.25|11703.25|0
1608033730000|2020-12-15 12:02:10|11707.82|11707.82|11708.27|11708.27|11708.44|11708.44|11707.35|11707.35|0
1608033740000|2020-12-15 12:02:20|11708.5|11708.5|11707.81|11707.81|11708.98|11708.98|11707.37|11707.37|0
1608033770000|2020-12-15 12:02:50|11707.9|11707.9|11708.41|11708.41|11708.41|11708.41|11707.82|11707.82|0
1608033780000|2020-12-15 12:03:00|11707.79|11707.79|11707.79|11707.79|11707.79|11707.79|11707.79|11707.79|0
1608033790000|2020-12-15 12:03:10|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|0
1608033810000|2020-12-15 12:03:30|11709.43|11709.43|11710.69|11710.69|11710.69|11710.69|11709.43|11709.43|0
1608033820000|2020-12-15 12:03:40|11710.54|11710.54|11710.49|11710.49|11710.54|11710.54|11710.25|11710.25|0
1608033830000|2020-12-15 12:03:50|11710.3|11710.3|11710|11710|11710.3|11710.3|11710|11710|0
1608033840000|2020-12-15 12:04:00|11709.77|11709.77|11708.95|11708.95|11709.77|11709.77|11708.95|11708.95|0
1608033850000|2020-12-15 12:04:10|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|0
1608033860000|2020-12-15 12:04:20|11709.52|11709.52|11710.2|11710.2|11710.2|11710.2|11709.52|11709.52|0
1608033870000|2020-12-15 12:04:30|11711.02|11711.02|11711.65|11711.65|11711.65|11711.65|11711.02|11711.02|0
1608033880000|2020-12-15 12:04:40|11711.57|11711.57|11711.63|11711.63|11711.63|11711.63|11711.57|11711.57|0
1608033890000|2020-12-15 12:04:50|11711.46|11711.46|11710.88|11710.88|11711.79|11711.79|11710.88|11710.88|0
1608033900000|2020-12-15 12:05:00|11711|11711|11711.05|11711.05|11711.17|11711.17|11711|11711|0
1608033910000|2020-12-15 12:05:10|11710.37|11710.37|11709.77|11709.77|11710.37|11710.37|11709.77|11709.77|0
1608033930000|2020-12-15 12:05:30|11709.88|11709.88|11710.03|11710.03|11710.03|11710.03|11709.88|11709.88|0
1608033940000|2020-12-15 12:05:40|11710.27|11710.27|11710.5|11710.5|11710.5|11710.5|11710.27|11710.27|0
1608033950000|2020-12-15 12:05:50|11710.61|11710.61|11711.19|11711.19|11711.19|11711.19|11710.61|11710.61|0
1608033960000|2020-12-15 12:06:00|11710.9|11710.9|11711.76|11711.76|11711.99|11711.99|11710.9|11710.9|0
1608033980000|2020-12-15 12:06:20|11712.58|11712.58|11711.87|11711.87|11712.69|11712.69|11711.87|11711.87|0
1608033990000|2020-12-15 12:06:30|11711.52|11711.52|11711.63|11711.63|11711.63|11711.63|11711.52|11711.52|0
1608034020000|2020-12-15 12:07:00|11711.75|11711.75|11711.63|11711.63|11711.75|11711.75|11711.63|11711.63|0
1608034030000|2020-12-15 12:07:10|11711.54|11711.54|11711.54|11711.54|11711.54|11711.54|11711.54|11711.54|0
1608034040000|2020-12-15 12:07:20|11710.92|11710.92|11710.92|11710.92|11710.92|11710.92|11710.92|11710.92|0
1608034050000|2020-12-15 12:07:30|11710.63|11710.63|11710.99|11710.99|11710.99|11710.99|11710.16|11710.16|0
1608034060000|2020-12-15 12:07:40|11709.34|11709.34|11708.33|11708.33|11709.34|11709.34|11708.33|11708.33|0
1608034070000|2020-12-15 12:07:50|11708.14|11708.14|11708.09|11708.09|11708.57|11708.57|11707.71|11707.71|0
1608034080000|2020-12-15 12:08:00|11708.29|11708.29|11708.29|11708.29|11709.93|11709.93|11708.29|11708.29|0
1608034090000|2020-12-15 12:08:10|11708.05|11708.05|11707.81|11707.81|11708.05|11708.05|11707.81|11707.81|0
1608034100000|2020-12-15 12:08:20|11708.05|11708.05|11708.05|11708.05|11708.05|11708.05|11708.05|11708.05|0
1608034110000|2020-12-15 12:08:30|11707.81|11707.81|11707.96|11707.96|11707.96|11707.96|11707.66|11707.66|0
1608034120000|2020-12-15 12:08:40|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|11707.81|0
1608034140000|2020-12-15 12:09:00|11707.69|11707.69|11707.4|11707.4|11707.69|11707.69|11707.4|11707.4|0
1608034160000|2020-12-15 12:09:20|11707.55|11707.55|11706.94|11706.94|11707.55|11707.55|11706.94|11706.94|0
1608034170000|2020-12-15 12:09:30|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|11706.79|0
1608034210000|2020-12-15 12:10:10|11706.45|11706.45|11706.54|11706.54|11706.66|11706.66|11706.45|11706.45|0
1608034220000|2020-12-15 12:10:20|11706.61|11706.61|11706.34|11706.34|11706.68|11706.68|11706.34|11706.34|0
1608034230000|2020-12-15 12:10:30|11706.48|11706.48|11706.03|11706.03|11706.48|11706.48|11706.03|11706.03|0
1608034240000|2020-12-15 12:10:40|11706.73|11706.73|11706.73|11706.73|11706.73|11706.73|11706.73|11706.73|0
1608034250000|2020-12-15 12:10:50|11707.02|11707.02|11705.89|11705.89|11707.02|11707.02|11705.89|11705.89|0
1608034260000|2020-12-15 12:11:00|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|0
1608034270000|2020-12-15 12:11:10|11705.65|11705.65|11705.75|11705.75|11705.87|11705.87|11705.65|11705.65|0
1608034280000|2020-12-15 12:11:20|11705.87|11705.87|11706.04|11706.04|11706.04|11706.04|11705.87|11705.87|0
1608034290000|2020-12-15 12:11:30|11705.81|11705.81|11705.7|11705.7|11705.81|11705.81|11705.7|11705.7|0
1608034300000|2020-12-15 12:11:40|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|11705.58|0
1608034320000|2020-12-15 12:12:00|11705.43|11705.43|11699.67|11699.67|11705.43|11705.43|11699.67|11699.67|0
1608034340000|2020-12-15 12:12:20|11699.43|11699.43|11695.42|11695.42|11699.43|11699.43|11695.42|11695.42|0
1608034350000|2020-12-15 12:12:30|11695.13|11695.13|11694.84|11694.84|11695.13|11695.13|11694.84|11694.84|0
1608034370000|2020-12-15 12:12:50|11694.7|11694.7|11694.27|11694.27|11694.7|11694.7|11694.27|11694.27|0
1608034380000|2020-12-15 12:13:00|11694.1|11694.1|11693.27|11693.27|11694.1|11694.1|11691.63|11691.63|0
1608034390000|2020-12-15 12:13:10|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|11692.45|0
1608034400000|2020-12-15 12:13:20|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|0
1608034420000|2020-12-15 12:13:40|11692.36|11692.36|11692.65|11692.65|11692.65|11692.65|11692.36|11692.36|0
1608034430000|2020-12-15 12:13:50|11694.29|11694.29|11695.94|11695.94|11695.94|11695.94|11694.29|11694.29|0
1608034440000|2020-12-15 12:14:00|11695.81|11695.81|11695.34|11695.34|11695.81|11695.81|11695.27|11695.27|0
1608034450000|2020-12-15 12:14:10|11695.81|11695.81|11697.65|11697.65|11697.65|11697.65|11695.81|11695.81|0
1608034460000|2020-12-15 12:14:20|11697.89|11697.89|11697.21|11697.21|11697.89|11697.89|11697.06|11697.06|0
1608034470000|2020-12-15 12:14:30|11697.44|11697.44|11694.52|11694.52|11697.58|11697.58|11694.28|11694.28|0
1608034480000|2020-12-15 12:14:40|11695.24|11695.24|11696.54|11696.54|11696.54|11696.54|11695.24|11695.24|0
1608034490000|2020-12-15 12:14:50|11696.87|11696.87|11696.05|11696.05|11696.87|11696.87|11696.05|11696.05|0
1608034500000|2020-12-15 12:15:00|11695.23|11695.23|11694.29|11694.29|11695.23|11695.23|11694.29|11694.29|0
1608034510000|2020-12-15 12:15:10|11694.48|11694.48|11694.72|11694.72|11694.72|11694.72|11694.48|11694.48|0
1608034520000|2020-12-15 12:15:20|11694.46|11694.46|11694.39|11694.39|11694.46|11694.46|11694.39|11694.39|0
1608034530000|2020-12-15 12:15:30|11694.16|11694.16|11692.28|11692.28|11694.16|11694.16|11692.28|11692.28|0
1608034540000|2020-12-15 12:15:40|11692.51|11692.51|11691.41|11691.41|11692.86|11692.86|11691.41|11691.41|0
1608034590000|2020-12-15 12:16:30|11691.7|11691.7|11691.5|11691.5|11691.7|11691.7|11691.5|11691.5|0
1608034600000|2020-12-15 12:16:40|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|11690.88|0
1608034610000|2020-12-15 12:16:50|11690.2|11690.2|11690.1|11690.1|11690.54|11690.54|11690.1|11690.1|0
1608034620000|2020-12-15 12:17:00|11688.45|11688.45|11685.97|11685.97|11688.45|11688.45|11685.97|11685.97|0
1608034630000|2020-12-15 12:17:10|11686.79|11686.79|11685.45|11685.45|11686.79|11686.79|11685.21|11685.21|0
1608034640000|2020-12-15 12:17:20|11685.3|11685.3|11685.3|11685.3|11685.3|11685.3|11685.3|11685.3|0
1608034650000|2020-12-15 12:17:30|11685.15|11685.15|11685.15|11685.15|11685.15|11685.15|11685.15|11685.15|0
1608034660000|2020-12-15 12:17:40|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|0
1608034670000|2020-12-15 12:17:50|11684.53|11684.53|11684.77|11684.77|11684.77|11684.77|11684.53|11684.53|0
1608034680000|2020-12-15 12:18:00|11685.59|11685.59|11686.42|11686.42|11686.55|11686.55|11685.59|11685.59|0
1608034690000|2020-12-15 12:18:10|11686.55|11686.55|11687.09|11687.09|11687.21|11687.21|11686.35|11686.35|0
1608034700000|2020-12-15 12:18:20|11686.98|11686.98|11686.34|11686.34|11686.98|11686.98|11686.34|11686.34|0
1608034710000|2020-12-15 12:18:30|11686.23|11686.23|11686.23|11686.23|11686.23|11686.23|11686.23|11686.23|0
1608034720000|2020-12-15 12:18:40|11686.08|11686.08|11686.08|11686.08|11686.08|11686.08|11686.08|11686.08|0
1608034730000|2020-12-15 12:18:50|11685.93|11685.93|11684.24|11684.24|11685.93|11685.93|11684.24|11684.24|0
1608034740000|2020-12-15 12:19:00|11684.01|11684.01|11684.12|11684.12|11684.12|11684.12|11684.01|11684.01|0
1608034750000|2020-12-15 12:19:10|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|0
1608034770000|2020-12-15 12:19:30|11684.03|11684.03|11685.06|11685.06|11685.06|11685.06|11684.03|11684.03|0
1608034790000|2020-12-15 12:19:50|11685.21|11685.21|11685.21|11685.21|11685.21|11685.21|11685.21|11685.21|0
1608034800000|2020-12-15 12:20:00|11685.09|11685.09|11686.03|11686.03|11686.03|11686.03|11684.38|11684.38|0
1608034810000|2020-12-15 12:20:10|11687.68|11687.68|11686.85|11686.85|11687.68|11687.68|11686.85|11686.85|0
1608034820000|2020-12-15 12:20:20|11686.92|11686.92|11686.92|11686.92|11686.92|11686.92|11686.92|11686.92|0
1608034850000|2020-12-15 12:20:50|11687.63|11687.63|11686.92|11686.92|11687.63|11687.63|11686.92|11686.92|0
1608034860000|2020-12-15 12:21:00|11687.16|11687.16|11685.1|11685.1|11687.16|11687.16|11684.98|11684.98|0
1608034880000|2020-12-15 12:21:20|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|0
1608034900000|2020-12-15 12:21:40|11684.76|11684.76|11684.47|11684.47|11684.76|11684.76|11684.47|11684.47|0
1608034920000|2020-12-15 12:22:00|11684.76|11684.76|11685.14|11685.14|11685.14|11685.14|11684.76|11684.76|0
1608034930000|2020-12-15 12:22:10|11685.02|11685.02|11685.14|11685.14|11685.14|11685.14|11685.02|11685.02|0
1608034940000|2020-12-15 12:22:20|11684.94|11684.94|11684.94|11684.94|11685.06|11685.06|11684.47|11684.47|0
1608034950000|2020-12-15 12:22:30|11685.23|11685.23|11685.58|11685.58|11685.7|11685.7|11685.23|11685.23|0
1608034960000|2020-12-15 12:22:40|11685.65|11685.65|11687.71|11687.71|11687.71|11687.71|11685.24|11685.24|0
1608034970000|2020-12-15 12:22:50|11687.58|11687.58|11685.98|11685.98|11687.82|11687.82|11685.74|11685.74|0
1608034980000|2020-12-15 12:23:00|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|0
1608034990000|2020-12-15 12:23:10|11685.95|11685.95|11686.26|11686.26|11686.26|11686.26|11685.95|11685.95|0
1608035000000|2020-12-15 12:23:20|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|0
1608035010000|2020-12-15 12:23:30|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|0
1608035030000|2020-12-15 12:23:50|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|0
1608035040000|2020-12-15 12:24:00|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|0
1608035050000|2020-12-15 12:24:10|11685.32|11685.32|11683.67|11683.67|11686.15|11686.15|11683.67|11683.67|0
1608035060000|2020-12-15 12:24:20|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|0
1608035080000|2020-12-15 12:24:40|11683.96|11683.96|11683.84|11683.84|11683.96|11683.96|11683.84|11683.84|0
1608035090000|2020-12-15 12:24:50|11684.67|11684.67|11686.19|11686.19|11686.19|11686.19|11684.67|11684.67|0
1608035100000|2020-12-15 12:25:00|11686.29|11686.29|11686.52|11686.52|11686.52|11686.52|11686.29|11686.29|0
1608035110000|2020-12-15 12:25:10|11686.64|11686.64|11686.27|11686.27|11686.64|11686.64|11686.27|11686.27|0
1608035120000|2020-12-15 12:25:20|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|11686.03|0
1608035130000|2020-12-15 12:25:30|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|11685.68|11685.68|0
1608035150000|2020-12-15 12:25:50|11685.51|11685.51|11685.22|11685.22|11685.51|11685.51|11685.22|11685.22|0
1608035160000|2020-12-15 12:26:00|11684.93|11684.93|11685.11|11685.11|11685.11|11685.11|11684.64|11684.64|0
1608035170000|2020-12-15 12:26:10|11684.94|11684.94|11685.28|11685.28|11685.62|11685.62|11684.94|11684.94|0
1608035190000|2020-12-15 12:26:30|11685.4|11685.4|11684.75|11684.75|11685.4|11685.4|11684.63|11684.63|0
1608035200000|2020-12-15 12:26:40|11685.32|11685.32|11685.15|11685.15|11685.32|11685.32|11685.15|11685.15|0
1608035210000|2020-12-15 12:26:50|11684.92|11684.92|11681.13|11681.13|11685.15|11685.15|11681.13|11681.13|0
1608035220000|2020-12-15 12:27:00|11681.06|11681.06|11679.48|11679.48|11681.13|11681.13|11679.48|11679.48|0
1608035230000|2020-12-15 12:27:10|11679.55|11679.55|11679.55|11679.55|11679.55|11679.55|11679.55|11679.55|0
1608035240000|2020-12-15 12:27:20|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|0
1608035250000|2020-12-15 12:27:30|11679.53|11679.53|11679.53|11679.53|11679.53|11679.53|11679.53|11679.53|0
1608035270000|2020-12-15 12:27:50|11678.71|11678.71|11678.8|11678.8|11678.8|11678.8|11678.71|11678.71|0
1608035290000|2020-12-15 12:28:10|11679.9|11679.9|11681.42|11681.42|11681.54|11681.54|11679.9|11679.9|0
1608035300000|2020-12-15 12:28:20|11681.19|11681.19|11680.82|11680.82|11681.19|11681.19|11680.82|11680.82|0
1608035310000|2020-12-15 12:28:30|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|11680.62|0
1608035320000|2020-12-15 12:28:40|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|0
1608035330000|2020-12-15 12:28:50|11680.59|11680.59|11680.59|11680.59|11680.59|11680.59|11680.59|11680.59|0
1608035350000|2020-12-15 12:29:10|11680.36|11680.36|11680.12|11680.12|11680.36|11680.36|11680.12|11680.12|0
1608035360000|2020-12-15 12:29:20|11679.65|11679.65|11679.65|11679.65|11679.89|11679.89|11679.65|11679.65|0
1608035370000|2020-12-15 12:29:30|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|0
1608035380000|2020-12-15 12:29:40|11681.33|11681.33|11680.53|11680.53|11681.33|11681.33|11680.51|11680.51|0
1608035390000|2020-12-15 12:29:50|11680.41|11680.41|11679.96|11679.96|11680.41|11680.41|11679.96|11679.96|0
1608035400000|2020-12-15 12:30:00|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|0
1608035410000|2020-12-15 12:30:10|11679.38|11679.38|11676.68|11676.68|11679.38|11679.38|11676.55|11676.55|0
1608035420000|2020-12-15 12:30:20|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|0
1608035430000|2020-12-15 12:30:30|11676.92|11676.92|11676.99|11676.99|11677.61|11677.61|11676.79|11676.79|0
1608035440000|2020-12-15 12:30:40|11677.06|11677.06|11677.19|11677.19|11677.19|11677.19|11677.06|11677.06|0
1608035450000|2020-12-15 12:30:50|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|0
1608035460000|2020-12-15 12:31:00|11678.22|11678.22|11677.85|11677.85|11678.22|11678.22|11677.85|11677.85|0
1608035470000|2020-12-15 12:31:10|11679.5|11679.5|11679.01|11679.01|11679.5|11679.5|11679.01|11679.01|0
1608035480000|2020-12-15 12:31:20|11678.65|11678.65|11678.65|11678.65|11678.65|11678.65|11678.65|11678.65|0
1608035500000|2020-12-15 12:31:40|11678.53|11678.53|11677.67|11677.67|11678.53|11678.53|11677.67|11677.67|0
1608035510000|2020-12-15 12:31:50|11677.6|11677.6|11677.2|11677.2|11677.6|11677.6|11677.2|11677.2|0
1608035520000|2020-12-15 12:32:00|11676.97|11676.97|11675.91|11675.91|11676.97|11676.97|11675.91|11675.91|0
1608035540000|2020-12-15 12:32:20|11675.67|11675.67|11675.67|11675.67|11675.67|11675.67|11675.67|11675.67|0
1608035550000|2020-12-15 12:32:30|11675.81|11675.81|11675.87|11675.87|11676.16|11676.16|11675.81|11675.81|0
1608035560000|2020-12-15 12:32:40|11675.51|11675.51|11675.44|11675.44|11675.51|11675.51|11675.44|11675.44|0
1608035590000|2020-12-15 12:33:10|11675.27|11675.27|11674.65|11674.65|11675.27|11675.27|11674.65|11674.65|0
1608035620000|2020-12-15 12:33:40|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|11674.54|0
1608035640000|2020-12-15 12:34:00|11674.6|11674.6|11674.02|11674.02|11674.6|11674.6|11674.02|11674.02|0
1608035660000|2020-12-15 12:34:20|11673.91|11673.91|11673.91|11673.91|11673.91|11673.91|11673.91|11673.91|0
1608035670000|2020-12-15 12:34:30|11673.4|11673.4|11673.4|11673.4|11673.4|11673.4|11673.4|11673.4|0
1608035680000|2020-12-15 12:34:40|11673.46|11673.46|11673.7|11673.7|11673.81|11673.81|11672.8|11672.8|0
1608035690000|2020-12-15 12:34:50|11675.34|11675.34|11673.7|11673.7|11675.34|11675.34|11673.7|11673.7|0
1608035700000|2020-12-15 12:35:00|11673.55|11673.55|11672.14|11672.14|11673.7|11673.7|11671.9|11671.9|0
1608035710000|2020-12-15 12:35:10|11672.38|11672.38|11672.38|11672.38|11672.38|11672.38|11672.38|11672.38|0
1608035730000|2020-12-15 12:35:30|11672.67|11672.67|11672.51|11672.51|11673.19|11673.19|11671.31|11671.31|0
1608035760000|2020-12-15 12:36:00|11673.21|11673.21|11672.82|11672.82|11673.21|11673.21|11672.39|11672.39|0
1608035820000|2020-12-15 12:37:00|11673.33|11673.33|11673.84|11673.84|11673.84|11673.84|11673.33|11673.33|0
1608035830000|2020-12-15 12:37:10|11673.96|11673.96|11674.08|11674.08|11674.08|11674.08|11673.96|11673.96|0
1608035840000|2020-12-15 12:37:20|11674.52|11674.52|11673.53|11673.53|11674.52|11674.52|11673.53|11673.53|0
1608035850000|2020-12-15 12:37:30|11673.38|11673.38|11673.02|11673.02|11673.38|11673.38|11673.02|11673.02|0
1608035860000|2020-12-15 12:37:40|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|0
1608035870000|2020-12-15 12:37:50|11672.76|11672.76|11672.63|11672.63|11672.76|11672.76|11672.63|11672.63|0
1608035880000|2020-12-15 12:38:00|11670.98|11670.98|11671.18|11671.18|11671.18|11671.18|11670.98|11670.98|0
1608035890000|2020-12-15 12:38:10|11672|11672|11672|11672|11672.82|11672.82|11672|11672|0
1608035900000|2020-12-15 12:38:20|11672.14|11672.14|11666.47|11666.47|11672.31|11672.31|11666.21|11666.21|0
1608035910000|2020-12-15 12:38:30|11665.65|11665.65|11665.65|11665.65|11665.83|11665.83|11665.65|11665.65|0
1608035920000|2020-12-15 12:38:40|11665.27|11665.27|11665.27|11665.27|11665.27|11665.27|11665.27|11665.27|0
1608035930000|2020-12-15 12:38:50|11666.92|11666.92|11666.92|11666.92|11666.92|11666.92|11666.92|11666.92|0
1608035940000|2020-12-15 12:39:00|11666.45|11666.45|11666.28|11666.28|11666.45|11666.45|11666.28|11666.28|0
1608035950000|2020-12-15 12:39:10|11667.1|11667.1|11667.1|11667.1|11667.22|11667.22|11666.98|11666.98|0
1608035960000|2020-12-15 12:39:20|11667.18|11667.18|11664.69|11664.69|11667.32|11667.32|11664.69|11664.69|0
1608035970000|2020-12-15 12:39:30|11664.4|11664.4|11664.12|11664.12|11664.4|11664.4|11663.65|11663.65|0
1608035980000|2020-12-15 12:39:40|11663.88|11663.88|11664.05|11664.05|11664.05|11664.05|11663.88|11663.88|0
1608035990000|2020-12-15 12:39:50|11664.52|11664.52|11664.52|11664.52|11664.52|11664.52|11664.52|11664.52|0
1608036000000|2020-12-15 12:40:00|11665.34|11665.34|11666.99|11666.99|11666.99|11666.99|11665.34|11665.34|0
1608036010000|2020-12-15 12:40:10|11667.19|11667.19|11667.26|11667.26|11667.26|11667.26|11667.19|11667.19|0
1608036020000|2020-12-15 12:40:20|11667.4|11667.4|11666.86|11666.86|11667.4|11667.4|11666.86|11666.86|0
1608036030000|2020-12-15 12:40:30|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|0
1608036040000|2020-12-15 12:40:40|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|0
1608036060000|2020-12-15 12:41:00|11668.79|11668.79|11669.47|11669.47|11671.11|11671.11|11668.79|11668.79|0
1608036070000|2020-12-15 12:41:10|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|0
1608036080000|2020-12-15 12:41:20|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|0
1608036090000|2020-12-15 12:41:30|11668.85|11668.85|11668.61|11668.61|11668.85|11668.85|11668.61|11668.61|0
1608036120000|2020-12-15 12:42:00|11668.48|11668.48|11668.48|11668.48|11668.48|11668.48|11668.48|11668.48|0
1608036130000|2020-12-15 12:42:10|11668.38|11668.38|11668.57|11668.57|11668.57|11668.57|11668.38|11668.38|0
1608036140000|2020-12-15 12:42:20|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|0
1608036150000|2020-12-15 12:42:30|11669.25|11669.25|11669.13|11669.13|11669.25|11669.25|11669.13|11669.13|0
1608036160000|2020-12-15 12:42:40|11668.86|11668.86|11668.86|11668.86|11669.1|11669.1|11668.86|11668.86|0
1608036170000|2020-12-15 12:42:50|11668.67|11668.67|11667.82|11667.82|11668.67|11668.67|11667.82|11667.82|0
1608036180000|2020-12-15 12:43:00|11668.11|11668.11|11668.51|11668.51|11668.51|11668.51|11668.11|11668.11|0
1608036190000|2020-12-15 12:43:10|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|0
1608036200000|2020-12-15 12:43:20|11668.16|11668.16|11668.06|11668.06|11668.16|11668.16|11668.06|11668.06|0
1608036210000|2020-12-15 12:43:30|11667.99|11667.99|11668.2|11668.2|11668.2|11668.2|11667.99|11667.99|0
1608036220000|2020-12-15 12:43:40|11668.08|11668.08|11667.25|11667.25|11668.08|11668.08|11667.25|11667.25|0
1608036230000|2020-12-15 12:43:50|11666.43|11666.43|11664.95|11664.95|11666.43|11666.43|11664.95|11664.95|0
1608036240000|2020-12-15 12:44:00|11665.54|11665.54|11664.92|11664.92|11665.54|11665.54|11664.92|11664.92|0
1608036260000|2020-12-15 12:44:20|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|0
1608036270000|2020-12-15 12:44:30|11664.78|11664.78|11664.78|11664.78|11664.78|11664.78|11664.78|11664.78|0
1608036280000|2020-12-15 12:44:40|11664.86|11664.86|11664.48|11664.48|11664.86|11664.86|11664.48|11664.48|0
1608036290000|2020-12-15 12:44:50|11664.28|11664.28|11661.55|11661.55|11664.28|11664.28|11661.55|11661.55|0
1608036300000|2020-12-15 12:45:00|11660.73|11660.73|11659.07|11659.07|11660.73|11660.73|11659.07|11659.07|0
1608036310000|2020-12-15 12:45:10|11658.83|11658.83|11658.83|11658.83|11659.3|11659.3|11658.83|11658.83|0
1608036330000|2020-12-15 12:45:30|11659.09|11659.09|11659.09|11659.09|11659.09|11659.09|11659.09|11659.09|0
1608036340000|2020-12-15 12:45:40|11659.32|11659.32|11658.31|11658.31|11659.32|11659.32|11658.31|11658.31|0
1608036350000|2020-12-15 12:45:50|11658.21|11658.21|11658.12|11658.12|11658.21|11658.21|11658.12|11658.12|0
1608036360000|2020-12-15 12:46:00|11657.3|11657.3|11653.74|11653.74|11657.3|11657.3|11653.74|11653.74|0
1608036370000|2020-12-15 12:46:10|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|0
1608036380000|2020-12-15 12:46:20|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|11653.43|0
1608036400000|2020-12-15 12:46:40|11653.49|11653.49|11653.49|11653.49|11653.49|11653.49|11653.49|11653.49|0
1608036410000|2020-12-15 12:46:50|11653.11|11653.11|11653.11|11653.11|11653.11|11653.11|11653.11|11653.11|0
1608036420000|2020-12-15 12:47:00|11653.24|11653.24|11653.24|11653.24|11653.24|11653.24|11653.24|11653.24|0
1608036430000|2020-12-15 12:47:10|11653.05|11653.05|11653.2|11653.2|11653.2|11653.2|11653.05|11653.05|0
1608036450000|2020-12-15 12:47:30|11652.96|11652.96|11651.79|11651.79|11652.96|11652.96|11651.79|11651.79|0
1608036470000|2020-12-15 12:47:50|11651.35|11651.35|11652.25|11652.25|11652.76|11652.76|11651.35|11651.35|0
1608036510000|2020-12-15 12:48:30|11652.13|11652.13|11651.79|11651.79|11652.13|11652.13|11651.79|11651.79|0
1608036520000|2020-12-15 12:48:40|11651.65|11651.65|11647.53|11647.53|11651.65|11651.65|11647.13|11647.13|0
1608036530000|2020-12-15 12:48:50|11647.29|11647.29|11647.56|11647.56|11647.56|11647.56|11647.29|11647.29|0
1608036540000|2020-12-15 12:49:00|11647.26|11647.26|11646.6|11646.6|11647.26|11647.26|11646.53|11646.53|0
1608036550000|2020-12-15 12:49:10|11646.31|11646.31|11643.53|11643.53|11646.31|11646.31|11643.53|11643.53|0
1608036560000|2020-12-15 12:49:20|11644.35|11644.35|11645.09|11645.09|11645.18|11645.18|11644.35|11644.35|0
1608036580000|2020-12-15 12:49:40|11644.86|11644.86|11643.51|11643.51|11644.86|11644.86|11643.51|11643.51|0
1608036590000|2020-12-15 12:49:50|11643.17|11643.17|11645.64|11645.64|11645.64|11645.64|11643.17|11643.17|0
1608036600000|2020-12-15 12:50:00|11645.44|11645.44|11645.44|11645.44|11645.44|11645.44|11645.44|11645.44|0
1608036610000|2020-12-15 12:50:10|11645.1|11645.1|11645.1|11645.1|11645.1|11645.1|11645.1|11645.1|0
1608036620000|2020-12-15 12:50:20|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|11645.39|0
1608036630000|2020-12-15 12:50:30|11645.29|11645.29|11645.29|11645.29|11645.29|11645.29|11645.29|11645.29|0
1608036650000|2020-12-15 12:50:50|11644.85|11644.85|11644.85|11644.85|11644.85|11644.85|11644.85|11644.85|0
1608036660000|2020-12-15 12:51:00|11644.52|11644.52|11644.16|11644.16|11644.52|11644.52|11644.16|11644.16|0
1608036670000|2020-12-15 12:51:10|11643.87|11643.87|11640.57|11640.57|11643.87|11643.87|11640.57|11640.57|0
1608036680000|2020-12-15 12:51:20|11640.1|11640.1|11639.87|11639.87|11640.1|11640.1|11639.87|11639.87|0
1608036690000|2020-12-15 12:51:30|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|0
1608036700000|2020-12-15 12:51:40|11640.81|11640.81|11639.16|11639.16|11640.81|11640.81|11639.16|11639.16|0
1608036710000|2020-12-15 12:51:50|11639.85|11639.85|11639.85|11639.85|11639.85|11639.85|11639.85|11639.85|0
1608036730000|2020-12-15 12:52:10|11639.49|11639.49|11637.85|11637.85|11639.49|11639.49|11637.85|11637.85|0
1608036750000|2020-12-15 12:52:30|11637.66|11637.66|11637.51|11637.51|11637.66|11637.66|11637.51|11637.51|0
1608036760000|2020-12-15 12:52:40|11635.86|11635.86|11635.11|11635.11|11635.86|11635.86|11634.97|11634.97|0
1608036770000|2020-12-15 12:52:50|11635.01|11635.01|11635.01|11635.01|11635.01|11635.01|11635.01|11635.01|0
1608036780000|2020-12-15 12:53:00|11634.84|11634.84|11634.14|11634.14|11634.84|11634.84|11634.14|11634.14|0
1608036790000|2020-12-15 12:53:10|11636.61|11636.61|11635.79|11635.79|11637.43|11637.43|11635.79|11635.79|0
1608036800000|2020-12-15 12:53:20|11636.73|11636.73|11635.87|11635.87|11636.73|11636.73|11635.87|11635.87|0
1608036810000|2020-12-15 12:53:30|11636.16|11636.16|11638.15|11638.15|11638.15|11638.15|11636.16|11636.16|0
1608036820000|2020-12-15 12:53:40|11638.29|11638.29|11638.36|11638.36|11638.36|11638.36|11638.29|11638.29|0
1608036840000|2020-12-15 12:54:00|11638.72|11638.72|11638.94|11638.94|11639.06|11639.06|11638.71|11638.71|0
1608036850000|2020-12-15 12:54:10|11638.8|11638.8|11638.49|11638.49|11639.09|11639.09|11638.49|11638.49|0
1608036860000|2020-12-15 12:54:20|11638.39|11638.39|11638.39|11638.39|11638.39|11638.39|11638.39|11638.39|0
1608036880000|2020-12-15 12:54:40|11638.25|11638.25|11637.52|11637.52|11638.25|11638.25|11637.52|11637.52|0
1608036890000|2020-12-15 12:54:50|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|0
1608036900000|2020-12-15 12:55:00|11640.81|11640.81|11640.81|11640.81|11641.05|11641.05|11640.81|11640.81|0
1608036910000|2020-12-15 12:55:10|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|11640.67|0
1608036920000|2020-12-15 12:55:20|11640.55|11640.55|11640.45|11640.45|11640.55|11640.55|11640.36|11640.36|0
1608036930000|2020-12-15 12:55:30|11640.65|11640.65|11642.25|11642.25|11642.25|11642.25|11640.65|11640.65|0
1608036940000|2020-12-15 12:55:40|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|0
1608036950000|2020-12-15 12:55:50|11642.37|11642.37|11642.53|11642.53|11642.53|11642.53|11642.37|11642.37|0
1608036960000|2020-12-15 12:56:00|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|11642.44|0
1608036970000|2020-12-15 12:56:10|11642.32|11642.32|11642.03|11642.03|11642.32|11642.32|11642.03|11642.03|0
1608036980000|2020-12-15 12:56:20|11641.68|11641.68|11644.97|11644.97|11644.97|11644.97|11641.68|11641.68|0
1608036990000|2020-12-15 12:56:30|11645.04|11645.04|11645.04|11645.04|11645.04|11645.04|11645.04|11645.04|0
1608037010000|2020-12-15 12:56:50|11645.16|11645.16|11645.04|11645.04|11645.16|11645.16|11645.04|11645.04|0
1608037020000|2020-12-15 12:57:00|11644.57|11644.57|11644.81|11644.81|11644.93|11644.93|11644.57|11644.57|0
1608037040000|2020-12-15 12:57:20|11645.04|11645.04|11644.92|11644.92|11645.04|11645.04|11644.81|11644.81|0
1608037060000|2020-12-15 12:57:40|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|0
1608037070000|2020-12-15 12:57:50|11645.15|11645.15|11645.31|11645.31|11645.31|11645.31|11645.15|11645.15|0
1608037080000|2020-12-15 12:58:00|11646.14|11646.14|11645.84|11645.84|11646.14|11646.14|11645.84|11645.84|0
1608037090000|2020-12-15 12:58:10|11646.66|11646.66|11646.56|11646.56|11646.66|11646.66|11646.56|11646.56|0
1608037100000|2020-12-15 12:58:20|11646.63|11646.63|11646.92|11646.92|11646.92|11646.92|11646.63|11646.63|0
1608037130000|2020-12-15 12:58:50|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|0
1608037140000|2020-12-15 12:59:00|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|0
1608037150000|2020-12-15 12:59:10|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|11647.69|0
1608037160000|2020-12-15 12:59:20|11647.86|11647.86|11647.56|11647.56|11647.86|11647.86|11647.56|11647.56|0
1608037170000|2020-12-15 12:59:30|11647.29|11647.29|11648.94|11648.94|11648.94|11648.94|11647.29|11647.29|0
1608037180000|2020-12-15 12:59:40|11649.08|11649.08|11648.96|11648.96|11649.2|11649.2|11648.96|11648.96|0
1608037190000|2020-12-15 12:59:50|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|11649.43|0
1608037200000|2020-12-15 13:00:00|11651.9|11651.9|11649.61|11649.61|11651.9|11651.9|11649.61|11649.61|0
1608037210000|2020-12-15 13:00:10|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|0
1608037220000|2020-12-15 13:00:20|11649.21|11649.21|11648.68|11648.68|11649.21|11649.21|11648.68|11648.68|0
1608037230000|2020-12-15 13:00:30|11648.4|11648.4|11647.78|11647.78|11648.4|11648.4|11647.78|11647.78|0
1608037240000|2020-12-15 13:00:40|11647.49|11647.49|11647.49|11647.49|11647.49|11647.49|11647.49|11647.49|0
1608037250000|2020-12-15 13:00:50|11645.02|11645.02|11644.9|11644.9|11645.02|11645.02|11644.9|11644.9|0
1608037270000|2020-12-15 13:01:10|11645.24|11645.24|11647.88|11647.88|11647.88|11647.88|11645.24|11645.24|0
1608037280000|2020-12-15 13:01:20|11647.71|11647.71|11647.88|11647.88|11647.88|11647.88|11647.71|11647.71|0
1608037290000|2020-12-15 13:01:30|11647.76|11647.76|11647.76|11647.76|11647.76|11647.76|11647.76|11647.76|0
1608037300000|2020-12-15 13:01:40|11646.52|11646.52|11646.52|11646.52|11646.52|11646.52|11646.52|11646.52|0
1608037310000|2020-12-15 13:01:50|11646.11|11646.11|11645.65|11645.65|11646.11|11646.11|11645.65|11645.65|0
1608037320000|2020-12-15 13:02:00|11645.53|11645.53|11647.79|11647.79|11648|11648|11645.53|11645.53|0
1608037330000|2020-12-15 13:02:10|11647.91|11647.91|11647.56|11647.56|11647.91|11647.91|11647.43|11647.43|0
1608037370000|2020-12-15 13:02:50|11647.69|11647.69|11649.63|11649.63|11650.17|11650.17|11647.69|11647.69|0
1608037380000|2020-12-15 13:03:00|11649.9|11649.9|11649.75|11649.75|11649.9|11649.9|11649.75|11649.75|0
1608037390000|2020-12-15 13:03:10|11650.37|11650.37|11650.37|11650.37|11650.44|11650.44|11650.37|11650.37|0
1608037400000|2020-12-15 13:03:20|11650.74|11650.74|11650.74|11650.74|11650.74|11650.74|11650.74|11650.74|0
1608037410000|2020-12-15 13:03:30|11650.83|11650.83|11650.83|11650.83|11650.83|11650.83|11650.83|11650.83|0
1608037420000|2020-12-15 13:03:40|11650.71|11650.71|11650.02|11650.02|11650.71|11650.71|11650.02|11650.02|0
1608037450000|2020-12-15 13:04:10|11649.66|11649.66|11649.66|11649.66|11649.66|11649.66|11649.66|11649.66|0
1608037460000|2020-12-15 13:04:20|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|11649.9|0
1608037470000|2020-12-15 13:04:30|11649.75|11649.75|11649.68|11649.68|11649.85|11649.85|11649.02|11649.02|0
1608037480000|2020-12-15 13:04:40|11648.85|11648.85|11644.21|11644.21|11648.85|11648.85|11644.21|11644.21|0
1608037490000|2020-12-15 13:04:50|11643.95|11643.95|11646.39|11646.39|11646.39|11646.39|11643.95|11643.95|0
1608037500000|2020-12-15 13:05:00|11646.49|11646.49|11646.49|11646.49|11646.49|11646.49|11646.49|11646.49|0
1608037510000|2020-12-15 13:05:10|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|0
1608037520000|2020-12-15 13:05:20|11646.48|11646.48|11646.35|11646.35|11646.48|11646.48|11646.35|11646.35|0
1608037530000|2020-12-15 13:05:30|11646.23|11646.23|11645.99|11645.99|11646.23|11646.23|11645.75|11645.75|0
1608037540000|2020-12-15 13:05:40|11646.06|11646.06|11646.12|11646.12|11646.12|11646.12|11646.06|11646.06|0
1608037550000|2020-12-15 13:05:50|11646.19|11646.19|11649.92|11649.92|11649.92|11649.92|11646.19|11646.19|0
1608037560000|2020-12-15 13:06:00|11650.05|11650.05|11650.47|11650.47|11650.47|11650.47|11650.05|11650.05|0
1608037570000|2020-12-15 13:06:10|11650.52|11650.52|11650.52|11650.52|11650.52|11650.52|11650.52|11650.52|0
1608037580000|2020-12-15 13:06:20|11650.61|11650.61|11650.38|11650.38|11650.61|11650.61|11650.38|11650.38|0
1608037590000|2020-12-15 13:06:30|11650.15|11650.15|11649.56|11649.56|11650.15|11650.15|11649.56|11649.56|0
1608037610000|2020-12-15 13:06:50|11649.76|11649.76|11649.93|11649.93|11649.93|11649.93|11649.76|11649.76|0
1608037620000|2020-12-15 13:07:00|11650.12|11650.12|11650.22|11650.22|11650.22|11650.22|11650.12|11650.12|0
1608037630000|2020-12-15 13:07:10|11651.04|11651.04|11650.69|11650.69|11651.04|11651.04|11650.69|11650.69|0
1608037640000|2020-12-15 13:07:20|11650.62|11650.62|11650.69|11650.69|11650.69|11650.69|11650.62|11650.62|0
1608037650000|2020-12-15 13:07:30|11649.86|11649.86|11648.75|11648.75|11649.86|11649.86|11648.75|11648.75|0
1608037670000|2020-12-15 13:07:50|11648.58|11648.58|11649.02|11649.02|11649.02|11649.02|11648.58|11648.58|0
1608037690000|2020-12-15 13:08:10|11649.36|11649.36|11649.3|11649.3|11649.36|11649.36|11649.3|11649.3|0
1608037700000|2020-12-15 13:08:20|11647.65|11647.65|11647.94|11647.94|11648.11|11648.11|11647.65|11647.65|0
1608037710000|2020-12-15 13:08:30|11648.04|11648.04|11646.29|11646.29|11648.04|11648.04|11646.29|11646.29|0
1608037720000|2020-12-15 13:08:40|11646.44|11646.44|11644.01|11644.01|11647.25|11647.25|11643.81|11643.81|0
1608037730000|2020-12-15 13:08:50|11643.18|11643.18|11641.79|11641.79|11643.18|11643.18|11641.79|11641.79|0
1608037740000|2020-12-15 13:09:00|11642.49|11642.49|11645.03|11645.03|11645.03|11645.03|11642.26|11642.26|0
1608037760000|2020-12-15 13:09:20|11644.75|11644.75|11644.99|11644.99|11645.22|11645.22|11644.75|11644.75|0
1608037770000|2020-12-15 13:09:30|11645.11|11645.11|11644.99|11644.99|11645.11|11645.11|11644.87|11644.87|0
1608037780000|2020-12-15 13:09:40|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|0
1608037800000|2020-12-15 13:10:00|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|0
1608037810000|2020-12-15 13:10:10|11646.1|11646.1|11643.21|11643.21|11646.1|11646.1|11643.21|11643.21|0
1608037820000|2020-12-15 13:10:20|11643.28|11643.28|11643.23|11643.23|11643.28|11643.28|11643.04|11643.04|0
1608037830000|2020-12-15 13:10:30|11643.41|11643.41|11643.51|11643.51|11643.51|11643.51|11643.41|11643.41|0
1608037840000|2020-12-15 13:10:40|11646.8|11646.8|11647.98|11647.98|11647.98|11647.98|11646.8|11646.8|0
1608037850000|2020-12-15 13:10:50|11650.45|11650.45|11650.45|11650.45|11650.45|11650.45|11650.45|11650.45|0
1608037860000|2020-12-15 13:11:00|11650.88|11650.88|11651.12|11651.12|11651.12|11651.12|11650.88|11650.88|0
1608037870000|2020-12-15 13:11:10|11651.36|11651.36|11647.77|11647.77|11651.36|11651.36|11647.77|11647.77|0
1608037880000|2020-12-15 13:11:20|11647.53|11647.53|11646.79|11646.79|11647.53|11647.53|11646.79|11646.79|0
1608037890000|2020-12-15 13:11:30|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|0
1608037910000|2020-12-15 13:11:50|11644.09|11644.09|11640.63|11640.63|11644.09|11644.09|11640.63|11640.63|0
1608037930000|2020-12-15 13:12:10|11641.1|11641.1|11641.1|11641.1|11641.1|11641.1|11641.1|11641.1|0
1608037940000|2020-12-15 13:12:20|11641.03|11641.03|11640.96|11640.96|11641.03|11641.03|11640.96|11640.96|0
1608037960000|2020-12-15 13:12:40|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|11641.08|0
1608037970000|2020-12-15 13:12:50|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|0
1608037980000|2020-12-15 13:13:00|11641.73|11641.73|11641.9|11641.9|11642.07|11642.07|11641.73|11641.73|0
1608037990000|2020-12-15 13:13:10|11643.55|11643.55|11644.09|11644.09|11644.09|11644.09|11643.26|11643.26|0
1608038000000|2020-12-15 13:13:20|11643.94|11643.94|11643.94|11643.94|11643.94|11643.94|11643.94|11643.94|0
1608038010000|2020-12-15 13:13:30|11644.41|11644.41|11644.85|11644.85|11645.11|11645.11|11644.41|11644.41|0
1608038020000|2020-12-15 13:13:40|11645.55|11645.55|11644.14|11644.14|11645.79|11645.79|11644.14|11644.14|0
1608038030000|2020-12-15 13:13:50|11643.91|11643.91|11643.43|11643.43|11643.91|11643.91|11643.43|11643.43|0
1608038040000|2020-12-15 13:14:00|11643.29|11643.29|11643.22|11643.22|11643.29|11643.29|11643.22|11643.22|0
1608038080000|2020-12-15 13:14:40|11642.7|11642.7|11642.02|11642.02|11642.7|11642.7|11642.02|11642.02|0
1608038090000|2020-12-15 13:14:50|11642.36|11642.36|11642.32|11642.32|11642.59|11642.59|11642.19|11642.19|0
1608038100000|2020-12-15 13:15:00|11642.21|11642.21|11642.09|11642.09|11642.21|11642.21|11642.09|11642.09|0
1608038110000|2020-12-15 13:15:10|11642.32|11642.32|11642.19|11642.19|11642.66|11642.66|11642.19|11642.19|0
1608038120000|2020-12-15 13:15:20|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|11642.46|0
1608038140000|2020-12-15 13:15:40|11641.64|11641.64|11641.44|11641.44|11641.64|11641.64|11641.44|11641.44|0
1608038150000|2020-12-15 13:15:50|11641.19|11641.19|11641.19|11641.19|11641.19|11641.19|11641.19|11641.19|0
1608038160000|2020-12-15 13:16:00|11641.02|11641.02|11641.02|11641.02|11641.02|11641.02|11641.02|11641.02|0
1608038170000|2020-12-15 13:16:10|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|11641.14|0
1608038180000|2020-12-15 13:16:20|11640.97|11640.97|11640.97|11640.97|11640.97|11640.97|11640.97|11640.97|0
1608038190000|2020-12-15 13:16:30|11641.08|11641.08|11641.97|11641.97|11641.97|11641.97|11641.08|11641.08|0
1608038200000|2020-12-15 13:16:40|11640.33|11640.33|11639.5|11639.5|11640.33|11640.33|11639.5|11639.5|0
1608038210000|2020-12-15 13:16:50|11639.63|11639.63|11639.54|11639.54|11639.63|11639.63|11639.54|11639.54|0
1608038220000|2020-12-15 13:17:00|11639.74|11639.74|11640.2|11640.2|11640.29|11640.29|11639.74|11639.74|0
1608038230000|2020-12-15 13:17:10|11640.13|11640.13|11639.42|11639.42|11640.13|11640.13|11639.42|11639.42|0
1608038240000|2020-12-15 13:17:20|11639.19|11639.19|11638.89|11638.89|11639.19|11639.19|11638.89|11638.89|0
1608038310000|2020-12-15 13:18:30|11639.06|11639.06|11639.12|11639.12|11639.12|11639.12|11639.06|11639.06|0
1608038320000|2020-12-15 13:18:40|11639.95|11639.95|11640.42|11640.42|11640.71|11640.71|11639.95|11639.95|0
1608038330000|2020-12-15 13:18:50|11640.22|11640.22|11640.34|11640.34|11640.34|11640.34|11640.22|11640.22|0
1608038350000|2020-12-15 13:19:10|11640.51|11640.51|11642.38|11642.38|11642.38|11642.38|11640.51|11640.51|0
1608038360000|2020-12-15 13:19:20|11642.5|11642.5|11642.57|11642.57|11642.57|11642.57|11642.5|11642.5|0
1608038370000|2020-12-15 13:19:30|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|11642.69|0
1608038380000|2020-12-15 13:19:40|11642.95|11642.95|11642.08|11642.08|11642.95|11642.95|11642.08|11642.08|0
1608038410000|2020-12-15 13:20:10|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|0
1608038420000|2020-12-15 13:20:20|11640.77|11640.77|11638.3|11638.3|11640.77|11640.77|11638.3|11638.3|0
1608038430000|2020-12-15 13:20:30|11638.54|11638.54|11639.23|11639.23|11640.87|11640.87|11638.4|11638.4|0
1608038440000|2020-12-15 13:20:40|11639.59|11639.59|11642.06|11642.06|11642.06|11642.06|11638.77|11638.77|0
1608038450000|2020-12-15 13:20:50|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|11642.88|0
1608038470000|2020-12-15 13:21:10|11643.71|11643.71|11645.42|11645.42|11645.42|11645.42|11643.71|11643.71|0
1608038490000|2020-12-15 13:21:30|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|0
1608038500000|2020-12-15 13:21:40|11645.83|11645.83|11645.63|11645.63|11645.96|11645.96|11645.63|11645.63|0
1608038510000|2020-12-15 13:21:50|11645|11645|11643.76|11643.76|11645.63|11645.63|11643.76|11643.76|0
1608038520000|2020-12-15 13:22:00|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|11643.56|0
1608038530000|2020-12-15 13:22:10|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|0
1608038550000|2020-12-15 13:22:30|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|0
1608038570000|2020-12-15 13:22:50|11645.17|11645.17|11644.9|11644.9|11645.17|11645.17|11644.9|11644.9|0
1608038580000|2020-12-15 13:23:00|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|0
1608038600000|2020-12-15 13:23:20|11645.45|11645.45|11645.27|11645.27|11645.68|11645.68|11645.27|11645.27|0
1608038610000|2020-12-15 13:23:30|11644.9|11644.9|11644.9|11644.9|11644.9|11644.9|11644.9|11644.9|0
1608038620000|2020-12-15 13:23:40|11644.61|11644.61|11644.07|11644.07|11644.61|11644.61|11642.49|11642.49|0
1608038630000|2020-12-15 13:23:50|11643.67|11643.67|11644.09|11644.09|11644.09|11644.09|11643.67|11643.67|0
1608038640000|2020-12-15 13:24:00|11644.27|11644.27|11644.27|11644.27|11644.27|11644.27|11644.27|11644.27|0
1608038650000|2020-12-15 13:24:10|11643.65|11643.65|11643.03|11643.03|11643.65|11643.65|11643.03|11643.03|0
1608038660000|2020-12-15 13:24:20|11642.91|11642.91|11642.91|11642.91|11642.91|11642.91|11642.91|11642.91|0
1608038680000|2020-12-15 13:24:40|11642.67|11642.67|11642.76|11642.76|11642.96|11642.96|11642.67|11642.67|0
1608038690000|2020-12-15 13:24:50|11642.91|11642.91|11643.37|11643.37|11643.37|11643.37|11642.91|11642.91|0
1608038700000|2020-12-15 13:25:00|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|0
1608038710000|2020-12-15 13:25:10|11643.62|11643.62|11643.75|11643.75|11643.75|11643.75|11643.62|11643.62|0
1608038720000|2020-12-15 13:25:20|11643.87|11643.87|11643.93|11643.93|11643.93|11643.93|11643.87|11643.87|0
1608038730000|2020-12-15 13:25:30|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|0
1608038740000|2020-12-15 13:25:40|11644.25|11644.25|11644.25|11644.25|11644.25|11644.25|11644.25|11644.25|0
1608038750000|2020-12-15 13:25:50|11643.9|11643.9|11643.78|11643.78|11643.9|11643.9|11643.78|11643.78|0
1608038760000|2020-12-15 13:26:00|11644.07|11644.07|11640.12|11640.12|11644.07|11644.07|11640.12|11640.12|0
1608038780000|2020-12-15 13:26:20|11640.26|11640.26|11640.13|11640.13|11640.26|11640.26|11639.96|11639.96|0
1608038790000|2020-12-15 13:26:30|11640.5|11640.5|11640.5|11640.5|11640.96|11640.96|11640.5|11640.5|0
1608038800000|2020-12-15 13:26:40|11640.79|11640.79|11640.93|11640.93|11640.93|11640.93|11640.79|11640.79|0
1608038810000|2020-12-15 13:26:50|11641.15|11641.15|11642|11642|11642|11642|11641.15|11641.15|0
1608038820000|2020-12-15 13:27:00|11642.14|11642.14|11642.84|11642.84|11642.84|11642.84|11642.14|11642.14|0
1608038830000|2020-12-15 13:27:10|11642.94|11642.94|11643.81|11643.81|11643.96|11643.96|11642.8|11642.8|0
1608038840000|2020-12-15 13:27:20|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|0
1608038850000|2020-12-15 13:27:30|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|11643.96|0
1608038870000|2020-12-15 13:27:50|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|0
1608038880000|2020-12-15 13:28:00|11645.22|11645.22|11645.68|11645.68|11646.27|11646.27|11644.98|11644.98|0
1608038890000|2020-12-15 13:28:10|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|0
1608038900000|2020-12-15 13:28:20|11645.8|11645.8|11646.04|11646.04|11646.04|11646.04|11645.8|11645.8|0
1608038910000|2020-12-15 13:28:30|11646.33|11646.33|11646.69|11646.69|11646.69|11646.69|11646.33|11646.33|0
1608038920000|2020-12-15 13:28:40|11646.22|11646.22|11648.88|11648.88|11648.88|11648.88|11646.22|11646.22|0
1608038940000|2020-12-15 13:29:00|11649.12|11649.12|11649.25|11649.25|11649.25|11649.25|11648.77|11648.77|0
1608038950000|2020-12-15 13:29:10|11647.6|11647.6|11647.6|11647.6|11647.6|11647.6|11647.6|11647.6|0
1608038960000|2020-12-15 13:29:20|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|0
1608038970000|2020-12-15 13:29:30|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|0
1608038980000|2020-12-15 13:29:40|11646.65|11646.65|11646.43|11646.43|11646.65|11646.65|11646.43|11646.43|0
1608038990000|2020-12-15 13:29:50|11646.17|11646.17|11646.17|11646.17|11646.17|11646.17|11646.17|11646.17|0
1608039000000|2020-12-15 13:30:00|11647.82|11647.82|11648.85|11648.85|11648.85|11648.85|11647.82|11647.82|0
1608039020000|2020-12-15 13:30:20|11648.95|11648.95|11648.66|11648.66|11648.95|11648.95|11648.66|11648.66|0
1608039030000|2020-12-15 13:30:30|11648.32|11648.32|11648.41|11648.41|11648.41|11648.41|11648.32|11648.32|0
1608039040000|2020-12-15 13:30:40|11648.35|11648.35|11650.14|11650.14|11650.14|11650.14|11648.35|11648.35|0
1608039050000|2020-12-15 13:30:50|11650.31|11650.31|11650.31|11650.31|11650.31|11650.31|11650.31|11650.31|0
1608039060000|2020-12-15 13:31:00|11651.02|11651.02|11652.2|11652.2|11652.2|11652.2|11651.02|11651.02|0
1608039070000|2020-12-15 13:31:10|11652.43|11652.43|11650.86|11650.86|11652.98|11652.98|11650.86|11650.86|0
1608039080000|2020-12-15 13:31:20|11651.68|11651.68|11651.08|11651.08|11651.68|11651.68|11650.86|11650.86|0
1608039090000|2020-12-15 13:31:30|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|11651.18|0
1608039100000|2020-12-15 13:31:40|11651.08|11651.08|11651.08|11651.08|11651.08|11651.08|11651.08|11651.08|0
1608039110000|2020-12-15 13:31:50|11651.2|11651.2|11652.11|11652.11|11652.23|11652.23|11651.2|11651.2|0
1608039120000|2020-12-15 13:32:00|11652.23|11652.23|11653.59|11653.59|11654.32|11654.32|11652.13|11652.13|0
1608039130000|2020-12-15 13:32:10|11653.88|11653.88|11657.93|11657.93|11657.93|11657.93|11653.88|11653.88|0
1608039140000|2020-12-15 13:32:20|11658.08|11658.08|11658.29|11658.29|11658.29|11658.29|11658.08|11658.08|0
1608039150000|2020-12-15 13:32:30|11658.99|11658.99|11659.01|11659.01|11659.01|11659.01|11658.92|11658.92|0
1608039160000|2020-12-15 13:32:40|11658.89|11658.89|11658.89|11658.89|11658.89|11658.89|11658.89|11658.89|0
1608039170000|2020-12-15 13:32:50|11658.96|11658.96|11657.18|11657.18|11658.96|11658.96|11657.18|11657.18|0
1608039180000|2020-12-15 13:33:00|11656.94|11656.94|11656.24|11656.24|11656.94|11656.94|11656.24|11656.24|0
1608039200000|2020-12-15 13:33:20|11656.51|11656.51|11656.66|11656.66|11656.95|11656.95|11656.51|11656.51|0
1608039210000|2020-12-15 13:33:30|11656.89|11656.89|11657.36|11657.36|11657.36|11657.36|11656.89|11656.89|0
1608039220000|2020-12-15 13:33:40|11657.21|11657.21|11661.47|11661.47|11661.47|11661.47|11657.21|11657.21|0
1608039230000|2020-12-15 13:33:50|11661.83|11661.83|11661.83|11661.83|11661.83|11661.83|11661.83|11661.83|0
1608039240000|2020-12-15 13:34:00|11661.7|11661.7|11661.22|11661.22|11661.7|11661.7|11661.22|11661.22|0
1608039250000|2020-12-15 13:34:10|11661.51|11661.51|11661.86|11661.86|11661.86|11661.86|11661.39|11661.39|0
1608039260000|2020-12-15 13:34:20|11662.48|11662.48|11662.31|11662.31|11662.48|11662.48|11662.31|11662.31|0
1608039270000|2020-12-15 13:34:30|11661.49|11661.49|11660.67|11660.67|11661.49|11661.49|11660.67|11660.67|0
1608039280000|2020-12-15 13:34:40|11661.49|11661.49|11663.58|11663.58|11663.58|11663.58|11661.49|11661.49|0
1608039290000|2020-12-15 13:34:50|11663.29|11663.29|11663.29|11663.29|11663.29|11663.29|11663.29|11663.29|0
1608039300000|2020-12-15 13:35:00|11663.58|11663.58|11662.87|11662.87|11663.58|11663.58|11662.87|11662.87|0
1608039310000|2020-12-15 13:35:10|11662.51|11662.51|11662.51|11662.51|11662.51|11662.51|11662.51|11662.51|0
1608039340000|2020-12-15 13:35:40|11662.44|11662.44|11662.44|11662.44|11662.44|11662.44|11662.44|11662.44|0
1608039350000|2020-12-15 13:35:50|11662.58|11662.58|11661.87|11661.87|11662.58|11662.58|11661.58|11661.58|0
1608039360000|2020-12-15 13:36:00|11661.94|11661.94|11661.94|11661.94|11661.94|11661.94|11661.94|11661.94|0
1608039370000|2020-12-15 13:36:10|11663.18|11663.18|11663.81|11663.81|11663.81|11663.81|11663.18|11663.18|0
1608039380000|2020-12-15 13:36:20|11664.63|11664.63|11664.42|11664.42|11664.63|11664.63|11664.36|11664.36|0
1608039390000|2020-12-15 13:36:30|11666.07|11666.07|11668.76|11668.76|11668.76|11668.76|11666.07|11666.07|0
1608039400000|2020-12-15 13:36:40|11669.39|11669.39|11669.43|11669.43|11669.43|11669.43|11669.15|11669.15|0
1608039410000|2020-12-15 13:36:50|11668.6|11668.6|11669.41|11669.41|11669.41|11669.41|11668.6|11668.6|0
1608039420000|2020-12-15 13:37:00|11669.18|11669.18|11669.3|11669.3|11669.3|11669.3|11669.18|11669.18|0
1608039440000|2020-12-15 13:37:20|11669.53|11669.53|11667.06|11667.06|11669.53|11669.53|11667.06|11667.06|0
1608039450000|2020-12-15 13:37:30|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|0
1608039460000|2020-12-15 13:37:40|11667.42|11667.42|11667.13|11667.13|11667.42|11667.42|11667.13|11667.13|0
1608039470000|2020-12-15 13:37:50|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|11667.25|0
1608039480000|2020-12-15 13:38:00|11666.96|11666.96|11665.3|11665.3|11666.96|11666.96|11665.3|11665.3|0
1608039490000|2020-12-15 13:38:10|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|0
1608039500000|2020-12-15 13:38:20|11664.17|11664.17|11664.26|11664.26|11664.46|11664.46|11664.17|11664.17|0
1608039510000|2020-12-15 13:38:30|11665.09|11665.09|11665.91|11665.91|11665.91|11665.91|11665.09|11665.09|0
1608039530000|2020-12-15 13:38:50|11666.15|11666.15|11666.15|11666.15|11666.15|11666.15|11666.15|11666.15|0
1608039540000|2020-12-15 13:39:00|11665.86|11665.86|11665.86|11665.86|11665.86|11665.86|11665.86|11665.86|0
1608039550000|2020-12-15 13:39:10|11665.62|11665.62|11665.62|11665.62|11665.62|11665.62|11665.62|11665.62|0
1608039570000|2020-12-15 13:39:30|11665.91|11665.91|11665.91|11665.91|11665.91|11665.91|11665.91|11665.91|0
1608039590000|2020-12-15 13:39:50|11666.15|11666.15|11665.91|11665.91|11666.38|11666.38|11665.91|11665.91|0
1608039600000|2020-12-15 13:40:00|11666.74|11666.74|11666.74|11666.74|11666.74|11666.74|11666.74|11666.74|0
1608039610000|2020-12-15 13:40:10|11666.91|11666.91|11667.08|11667.08|11667.08|11667.08|11666.91|11666.91|0
1608039620000|2020-12-15 13:40:20|11667.01|11667.01|11667.01|11667.01|11667.24|11667.24|11667.01|11667.01|0
1608039630000|2020-12-15 13:40:30|11666.97|11666.97|11666.94|11666.94|11667.11|11667.11|11666.87|11666.87|0
1608039640000|2020-12-15 13:40:40|11666.65|11666.65|11666.94|11666.94|11666.94|11666.94|11666.65|11666.65|0
1608039650000|2020-12-15 13:40:50|11667.67|11667.67|11669.38|11669.38|11669.38|11669.38|11667.67|11667.67|0
1608039660000|2020-12-15 13:41:00|11669.85|11669.85|11670.09|11670.09|11670.09|11670.09|11669.85|11669.85|0
1608039670000|2020-12-15 13:41:10|11670.02|11670.02|11673.11|11673.11|11673.11|11673.11|11670.02|11670.02|0
1608039680000|2020-12-15 13:41:20|11673.74|11673.74|11674.56|11674.56|11674.56|11674.56|11673.74|11673.74|0
1608039690000|2020-12-15 13:41:30|11676.21|11676.21|11675.38|11675.38|11676.21|11676.21|11675.38|11675.38|0
1608039700000|2020-12-15 13:41:40|11675.21|11675.21|11676.04|11676.04|11676.04|11676.04|11675.21|11675.21|0
1608039720000|2020-12-15 13:42:00|11675.21|11675.21|11675.52|11675.52|11675.52|11675.52|11675.21|11675.21|0
1608039730000|2020-12-15 13:42:10|11675.33|11675.33|11676.15|11676.15|11676.97|11676.97|11675.33|11675.33|0
1608039740000|2020-12-15 13:42:20|11676|11676|11676.83|11676.83|11676.83|11676.83|11676|11676|0
1608039750000|2020-12-15 13:42:30|11676.54|11676.54|11676.54|11676.54|11676.54|11676.54|11676.54|11676.54|0
1608039760000|2020-12-15 13:42:40|11676.71|11676.71|11674.76|11674.76|11677.23|11677.23|11674.76|11674.76|0
1608039770000|2020-12-15 13:42:50|11675.05|11675.05|11675.44|11675.44|11675.44|11675.44|11675.05|11675.05|0
1608039780000|2020-12-15 13:43:00|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|11675.82|0
1608039790000|2020-12-15 13:43:10|11676.64|11676.64|11675.82|11675.82|11676.64|11676.64|11675.82|11675.82|0
1608039800000|2020-12-15 13:43:20|11676.11|11676.11|11678.25|11678.25|11678.25|11678.25|11676.11|11676.11|0
1608039820000|2020-12-15 13:43:40|11678.01|11678.01|11676.17|11676.17|11678.01|11678.01|11676.03|11676.03|0
1608039840000|2020-12-15 13:44:00|11676.35|11676.35|11674.36|11674.36|11676.35|11676.35|11674.36|11674.36|0
1608039850000|2020-12-15 13:44:10|11674.17|11674.17|11673.43|11673.43|11674.17|11674.17|11672.58|11672.58|0
1608039860000|2020-12-15 13:44:20|11673.32|11673.32|11673.32|11673.32|11673.32|11673.32|11673.32|11673.32|0
1608039870000|2020-12-15 13:44:30|11673.25|11673.25|11673.92|11673.92|11673.92|11673.92|11673.08|11673.08|0
1608039880000|2020-12-15 13:44:40|11673.66|11673.66|11673.33|11673.33|11673.66|11673.66|11673.33|11673.33|0
1608039890000|2020-12-15 13:44:50|11673.5|11673.5|11673.5|11673.5|11673.5|11673.5|11673.5|11673.5|0
1608039900000|2020-12-15 13:45:00|11673.37|11673.37|11674.61|11674.61|11674.61|11674.61|11673.37|11673.37|0
1608039910000|2020-12-15 13:45:10|11673.88|11673.88|11669.77|11669.77|11673.88|11673.88|11669.77|11669.77|0
1608039920000|2020-12-15 13:45:20|11669.65|11669.65|11668.82|11668.82|11669.65|11669.65|11668.82|11668.82|0
1608039940000|2020-12-15 13:45:40|11670.47|11670.47|11669.65|11669.65|11670.47|11670.47|11669.65|11669.65|0
1608039950000|2020-12-15 13:45:50|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|0
1608039960000|2020-12-15 13:46:00|11669.33|11669.33|11669.13|11669.13|11669.33|11669.33|11669.13|11669.13|0
1608039970000|2020-12-15 13:46:10|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|0
1608039980000|2020-12-15 13:46:20|11668.65|11668.65|11668.07|11668.07|11668.65|11668.65|11668.07|11668.07|0
1608040000000|2020-12-15 13:46:40|11667.67|11667.67|11668.5|11668.5|11668.5|11668.5|11667.67|11667.67|0
1608040010000|2020-12-15 13:46:50|11667.76|11667.76|11667.01|11667.01|11667.76|11667.76|11666.89|11666.89|0
1608040020000|2020-12-15 13:47:00|11666.89|11666.89|11666.36|11666.36|11666.89|11666.89|11666.36|11666.36|0
1608040030000|2020-12-15 13:47:10|11665.88|11665.88|11663.14|11663.14|11665.88|11665.88|11663.14|11663.14|0
1608040040000|2020-12-15 13:47:20|11662.8|11662.8|11662.51|11662.51|11662.8|11662.8|11662.51|11662.51|0
1608040060000|2020-12-15 13:47:40|11662.4|11662.4|11662.56|11662.56|11662.75|11662.75|11662.4|11662.4|0
1608040070000|2020-12-15 13:47:50|11662.42|11662.42|11662.27|11662.27|11662.56|11662.56|11662.27|11662.27|0
1608040080000|2020-12-15 13:48:00|11663.09|11663.09|11663.26|11663.26|11663.26|11663.26|11663.09|11663.09|0
1608040090000|2020-12-15 13:48:10|11663.43|11663.43|11663.03|11663.03|11663.43|11663.43|11663.03|11663.03|0
1608040100000|2020-12-15 13:48:20|11662.89|11662.89|11664.45|11664.45|11664.45|11664.45|11662.57|11662.57|0
1608040110000|2020-12-15 13:48:30|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|0
1608040120000|2020-12-15 13:48:40|11663.86|11663.86|11664.15|11664.15|11664.15|11664.15|11663.86|11663.86|0
1608040150000|2020-12-15 13:49:10|11663.86|11663.86|11663.17|11663.17|11663.86|11663.86|11663.17|11663.17|0
1608040170000|2020-12-15 13:49:30|11662.99|11662.99|11662.99|11662.99|11662.99|11662.99|11662.99|11662.99|0
1608040180000|2020-12-15 13:49:40|11662.82|11662.82|11662.75|11662.75|11662.82|11662.82|11662.75|11662.75|0
1608040190000|2020-12-15 13:49:50|11662.41|11662.41|11663.98|11663.98|11663.98|11663.98|11662.07|11662.07|0
1608040200000|2020-12-15 13:50:00|11662.33|11662.33|11662.62|11662.62|11662.62|11662.62|11662.33|11662.33|0
1608040210000|2020-12-15 13:50:10|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|0
1608040220000|2020-12-15 13:50:20|11662.57|11662.57|11662.57|11662.57|11662.57|11662.57|11662.57|11662.57|0
1608040240000|2020-12-15 13:50:40|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|11659.28|0
1608040250000|2020-12-15 13:50:50|11659.9|11659.9|11658.03|11658.03|11659.9|11659.9|11658.03|11658.03|0
1608040260000|2020-12-15 13:51:00|11658.5|11658.5|11657.84|11657.84|11658.5|11658.5|11657.84|11657.84|0
1608040280000|2020-12-15 13:51:20|11657.47|11657.47|11657.47|11657.47|11657.47|11657.47|11657.47|11657.47|0
1608040290000|2020-12-15 13:51:30|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|11658.05|0
1608040300000|2020-12-15 13:51:40|11658.14|11658.14|11658.05|11658.05|11658.14|11658.14|11658.05|11658.05|0
1608040320000|2020-12-15 13:52:00|11658.39|11658.39|11658.63|11658.63|11658.73|11658.73|11658.39|11658.39|0
1608040330000|2020-12-15 13:52:10|11658.71|11658.71|11659.18|11659.18|11659.18|11659.18|11658.71|11658.71|0
1608040340000|2020-12-15 13:52:20|11659.47|11659.47|11656.87|11656.87|11659.47|11659.47|11656.87|11656.87|0
1608040350000|2020-12-15 13:52:30|11656.05|11656.05|11656.22|11656.22|11656.22|11656.22|11656.05|11656.05|0
1608040360000|2020-12-15 13:52:40|11656.45|11656.45|11657.58|11657.58|11657.58|11657.58|11656.45|11656.45|0
1608040370000|2020-12-15 13:52:50|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|0
1608040380000|2020-12-15 13:53:00|11657.93|11657.93|11659.15|11659.15|11659.15|11659.15|11657.93|11657.93|0
1608040390000|2020-12-15 13:53:10|11659.32|11659.32|11662.72|11662.72|11662.72|11662.72|11659.32|11659.32|0
1608040400000|2020-12-15 13:53:20|11663.45|11663.45|11663.89|11663.89|11663.89|11663.89|11663.45|11663.45|0
1608040420000|2020-12-15 13:53:40|11663.6|11663.6|11663.45|11663.45|11663.6|11663.6|11663.45|11663.45|0
1608040450000|2020-12-15 13:54:10|11662.98|11662.98|11662.39|11662.39|11664.04|11664.04|11662.39|11662.39|0
1608040460000|2020-12-15 13:54:20|11662.26|11662.26|11662.62|11662.62|11662.62|11662.62|11661.79|11661.79|0
1608040470000|2020-12-15 13:54:30|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|0
1608040480000|2020-12-15 13:54:40|11662.09|11662.09|11661.68|11661.68|11662.09|11662.09|11661.68|11661.68|0
1608040500000|2020-12-15 13:55:00|11661.51|11661.51|11661.34|11661.34|11662.63|11662.63|11660.98|11660.98|0
1608040520000|2020-12-15 13:55:20|11660.98|11660.98|11660.81|11660.81|11660.98|11660.98|11660.81|11660.81|0
1608040530000|2020-12-15 13:55:30|11660.58|11660.58|11660.93|11660.93|11660.93|11660.93|11660.34|11660.34|0
1608040540000|2020-12-15 13:55:40|11660.1|11660.1|11660.73|11660.73|11660.73|11660.73|11660.1|11660.1|0
1608040560000|2020-12-15 13:56:00|11661.19|11661.19|11661.43|11661.43|11661.43|11661.43|11661.19|11661.19|0
1608040570000|2020-12-15 13:56:10|11661.6|11661.6|11660.98|11660.98|11661.6|11661.6|11660.98|11660.98|0
1608040580000|2020-12-15 13:56:20|11660.86|11660.86|11659.65|11659.65|11660.86|11660.86|11659.65|11659.65|0
1608040590000|2020-12-15 13:56:30|11659.03|11659.03|11658.74|11658.74|11659.03|11659.03|11658.74|11658.74|0
1608040600000|2020-12-15 13:56:40|11658.57|11658.57|11658.57|11658.57|11659.4|11659.4|11658.57|11658.57|0
1608040610000|2020-12-15 13:56:50|11658.42|11658.42|11658.28|11658.28|11658.42|11658.42|11658.28|11658.28|0
1608040620000|2020-12-15 13:57:00|11658.04|11658.04|11657.85|11657.85|11658.04|11658.04|11657.85|11657.85|0
1608040630000|2020-12-15 13:57:10|11657.61|11657.61|11657.31|11657.31|11657.72|11657.72|11657.31|11657.31|0
1608040640000|2020-12-15 13:57:20|11656.85|11656.85|11657.04|11657.04|11657.04|11657.04|11656.85|11656.85|0
1608040650000|2020-12-15 13:57:30|11656.76|11656.76|11656.3|11656.3|11656.76|11656.76|11656.3|11656.3|0
1608040670000|2020-12-15 13:57:50|11656.15|11656.15|11656.29|11656.29|11656.29|11656.29|11656.15|11656.15|0
1608040680000|2020-12-15 13:58:00|11657.12|11657.12|11657.18|11657.18|11657.18|11657.18|11656.86|11656.86|0
1608040690000|2020-12-15 13:58:10|11656.79|11656.79|11656.86|11656.86|11656.86|11656.86|11656.79|11656.79|0
1608040700000|2020-12-15 13:58:20|11656.52|11656.52|11656.35|11656.35|11656.52|11656.52|11656.35|11656.35|0
1608040710000|2020-12-15 13:58:30|11656.06|11656.06|11656.2|11656.2|11656.2|11656.2|11656.06|11656.06|0
1608040720000|2020-12-15 13:58:40|11656.49|11656.49|11658.13|11658.13|11658.28|11658.28|11656.49|11656.49|0
1608040730000|2020-12-15 13:58:50|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|0
1608040740000|2020-12-15 13:59:00|11658.36|11658.36|11658.28|11658.28|11658.41|11658.41|11658.21|11658.21|0
1608040760000|2020-12-15 13:59:20|11656.63|11656.63|11656.05|11656.05|11656.63|11656.63|11656.05|11656.05|0
1608040770000|2020-12-15 13:59:30|11654.4|11654.4|11653.39|11653.39|11654.4|11654.4|11653.39|11653.39|0
1608040780000|2020-12-15 13:59:40|11653.29|11653.29|11652.7|11652.7|11653.29|11653.29|11652.7|11652.7|0
1608040790000|2020-12-15 13:59:50|11653.05|11653.05|11653.43|11653.43|11653.43|11653.43|11652.43|11652.43|0
1608040800000|2020-12-15 14:00:00|11653.07|11653.07|11654.63|11654.63|11654.63|11654.63|11653.07|11653.07|0
1608040810000|2020-12-15 14:00:10|11654.81|11654.81|11654.96|11654.96|11654.96|11654.96|11654.72|11654.72|0
1608040820000|2020-12-15 14:00:20|11655.06|11655.06|11653.44|11653.44|11655.06|11655.06|11653.37|11653.37|0
1608040830000|2020-12-15 14:00:30|11653.5|11653.5|11653.16|11653.16|11653.5|11653.5|11653.16|11653.16|0
1608040840000|2020-12-15 14:00:40|11653.89|11653.89|11653.89|11653.89|11653.89|11653.89|11653.89|11653.89|0
1608040860000|2020-12-15 14:01:00|11654.06|11654.06|11653.24|11653.24|11654.06|11654.06|11653.24|11653.24|0
1608040870000|2020-12-15 14:01:10|11653.47|11653.47|11653.83|11653.83|11653.83|11653.83|11653|11653|0
1608040880000|2020-12-15 14:01:20|11654.65|11654.65|11654.36|11654.36|11654.65|11654.65|11654.36|11654.36|0
1608040890000|2020-12-15 14:01:30|11653.54|11653.54|11654.28|11654.28|11654.28|11654.28|11653.54|11653.54|0
1608040900000|2020-12-15 14:01:40|11653.99|11653.99|11653.75|11653.75|11653.99|11653.99|11653.75|11653.75|0
1608040920000|2020-12-15 14:02:00|11653.63|11653.63|11653.92|11653.92|11654.55|11654.55|11653.63|11653.63|0
1608040930000|2020-12-15 14:02:10|11654.11|11654.11|11654.58|11654.58|11654.58|11654.58|11654.11|11654.11|0
1608040940000|2020-12-15 14:02:20|11654.87|11654.87|11655.87|11655.87|11655.87|11655.87|11654.87|11654.87|0
1608040950000|2020-12-15 14:02:30|11656.16|11656.16|11656.57|11656.57|11656.86|11656.86|11656.16|11656.16|0
1608040980000|2020-12-15 14:03:00|11656.34|11656.34|11657.34|11657.34|11657.34|11657.34|11656.34|11656.34|0
1608040990000|2020-12-15 14:03:10|11656.87|11656.87|11657.7|11657.7|11657.93|11657.93|11656.87|11656.87|0
1608041000000|2020-12-15 14:03:20|11657.58|11657.58|11656.76|11656.76|11657.58|11657.58|11656.76|11656.76|0
1608041020000|2020-12-15 14:03:40|11656.56|11656.56|11656.66|11656.66|11656.66|11656.66|11656.39|11656.39|0
1608041030000|2020-12-15 14:03:50|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|0
1608041050000|2020-12-15 14:04:10|11656.62|11656.62|11657.89|11657.89|11657.89|11657.89|11656.62|11656.62|0
1608041060000|2020-12-15 14:04:20|11658.36|11658.36|11659.81|11659.81|11659.81|11659.81|11658.36|11658.36|0
1608041070000|2020-12-15 14:04:30|11658.98|11658.98|11658.43|11658.43|11658.98|11658.98|11658.16|11658.16|0
1608041100000|2020-12-15 14:05:00|11658.6|11658.6|11659.06|11659.06|11659.06|11659.06|11658.6|11658.6|0
1608041110000|2020-12-15 14:05:10|11659.23|11659.23|11659.06|11659.06|11659.23|11659.23|11659.06|11659.06|0
1608041120000|2020-12-15 14:05:20|11659.89|11659.89|11659.74|11659.74|11660.04|11660.04|11659.74|11659.74|0
1608041130000|2020-12-15 14:05:30|11660.57|11660.57|11661.86|11661.86|11661.86|11661.86|11660.57|11660.57|0
1608041140000|2020-12-15 14:05:40|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|0
1608041150000|2020-12-15 14:05:50|11662.38|11662.38|11662.38|11662.38|11662.38|11662.38|11662.38|11662.38|0
1608041160000|2020-12-15 14:06:00|11662.55|11662.55|11662.23|11662.23|11662.84|11662.84|11662.23|11662.23|0
1608041170000|2020-12-15 14:06:10|11662.4|11662.4|11660.48|11660.48|11662.64|11662.64|11660.48|11660.48|0
1608041180000|2020-12-15 14:06:20|11660.6|11660.6|11660.46|11660.46|11661.29|11661.29|11660.46|11660.46|0
1608041190000|2020-12-15 14:06:30|11659.85|11659.85|11658.56|11658.56|11659.85|11659.85|11657.85|11657.85|0
1608041200000|2020-12-15 14:06:40|11658.41|11658.41|11658.18|11658.18|11658.41|11658.41|11658.18|11658.18|0
1608041210000|2020-12-15 14:06:50|11658.41|11658.41|11657.94|11657.94|11658.41|11658.41|11657.94|11657.94|0
1608041220000|2020-12-15 14:07:00|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|11657.65|0
1608041230000|2020-12-15 14:07:10|11657.94|11657.94|11657.94|11657.94|11657.94|11657.94|11657.94|11657.94|0
1608041240000|2020-12-15 14:07:20|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|0
1608041250000|2020-12-15 14:07:30|11658.88|11658.88|11659.99|11659.99|11659.99|11659.99|11658.88|11658.88|0
1608041260000|2020-12-15 14:07:40|11659.37|11659.37|11659.99|11659.99|11659.99|11659.99|11659.37|11659.37|0
1608041280000|2020-12-15 14:08:00|11660.35|11660.35|11660.17|11660.17|11660.35|11660.35|11660.06|11660.06|0
1608041290000|2020-12-15 14:08:10|11659.99|11659.99|11660.85|11660.85|11660.85|11660.85|11659.89|11659.89|0
1608041300000|2020-12-15 14:08:20|11660.65|11660.65|11659.67|11659.67|11660.65|11660.65|11659.67|11659.67|0
1608041310000|2020-12-15 14:08:30|11658.85|11658.85|11661.51|11661.51|11661.51|11661.51|11658.85|11658.85|0
1608041320000|2020-12-15 14:08:40|11661.28|11661.28|11661.31|11661.31|11661.38|11661.38|11661.11|11661.11|0
1608041330000|2020-12-15 14:08:50|11661.08|11661.08|11661.67|11661.67|11662.14|11662.14|11660.84|11660.84|0
1608041340000|2020-12-15 14:09:00|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|11661.56|11661.56|0
1608041350000|2020-12-15 14:09:10|11661.65|11661.65|11661.65|11661.65|11661.65|11661.65|11661.65|11661.65|0
1608041360000|2020-12-15 14:09:20|11661.36|11661.36|11660.94|11660.94|11661.36|11661.36|11660.11|11660.11|0
1608041370000|2020-12-15 14:09:30|11661.76|11661.76|11661.22|11661.22|11662.23|11662.23|11661.22|11661.22|0
1608041380000|2020-12-15 14:09:40|11661.32|11661.32|11661.13|11661.13|11661.42|11661.42|11661.13|11661.13|0
1608041390000|2020-12-15 14:09:50|11661.07|11661.07|11657.86|11657.86|11661.07|11661.07|11657.54|11657.54|0
1608041400000|2020-12-15 14:10:00|11657.62|11657.62|11656.64|11656.64|11657.62|11657.62|11656.64|11656.64|0
1608041410000|2020-12-15 14:10:10|11656.98|11656.98|11656.98|11656.98|11656.98|11656.98|11656.98|11656.98|0
1608041420000|2020-12-15 14:10:20|11657.22|11657.22|11658.78|11658.78|11658.78|11658.78|11657.22|11657.22|0
1608041430000|2020-12-15 14:10:30|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|0
1608041440000|2020-12-15 14:10:40|11659.14|11659.14|11658.6|11658.6|11659.14|11659.14|11658.6|11658.6|0
1608041450000|2020-12-15 14:10:50|11658.41|11658.41|11658.41|11658.41|11658.41|11658.41|11658.41|11658.41|0
1608041460000|2020-12-15 14:11:00|11658.21|11658.21|11658.21|11658.21|11658.21|11658.21|11658.21|11658.21|0
1608041470000|2020-12-15 14:11:10|11658.38|11658.38|11660.81|11660.81|11660.81|11660.81|11658.32|11658.32|0
1608041480000|2020-12-15 14:11:20|11661.63|11661.63|11661.09|11661.09|11661.63|11661.63|11660.51|11660.51|0
1608041490000|2020-12-15 14:11:30|11660.86|11660.86|11660.92|11660.92|11660.92|11660.92|11660.86|11660.86|0
1608041500000|2020-12-15 14:11:40|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|11660.69|0
1608041510000|2020-12-15 14:11:50|11660.43|11660.43|11660.43|11660.43|11660.43|11660.43|11660.43|11660.43|0
1608041520000|2020-12-15 14:12:00|11660.32|11660.32|11660.6|11660.6|11660.6|11660.6|11660.32|11660.32|0
1608041530000|2020-12-15 14:12:10|11660.45|11660.45|11660.22|11660.22|11660.45|11660.45|11660.22|11660.22|0
1608041540000|2020-12-15 14:12:20|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|11659.93|0
1608041550000|2020-12-15 14:12:30|11660.1|11660.1|11659.98|11659.98|11660.27|11660.27|11659.98|11659.98|0
1608041560000|2020-12-15 14:12:40|11659.78|11659.78|11658.76|11658.76|11659.78|11659.78|11658.76|11658.76|0
1608041570000|2020-12-15 14:12:50|11658.93|11658.93|11658.59|11658.59|11658.93|11658.93|11658.59|11658.59|0
1608041580000|2020-12-15 14:13:00|11658.49|11658.49|11659.57|11659.57|11659.57|11659.57|11658.49|11658.49|0
1608041590000|2020-12-15 14:13:10|11659.5|11659.5|11659.5|11659.5|11659.5|11659.5|11659.5|11659.5|0
1608041600000|2020-12-15 14:13:20|11659.73|11659.73|11659.5|11659.5|11659.73|11659.73|11659.5|11659.5|0
1608041610000|2020-12-15 14:13:30|11659.84|11659.84|11659.95|11659.95|11659.95|11659.95|11659.61|11659.61|0
1608041620000|2020-12-15 14:13:40|11659.71|11659.71|11659.71|11659.71|11659.95|11659.95|11659.71|11659.71|0
1608041650000|2020-12-15 14:14:10|11659.6|11659.6|11659.66|11659.66|11659.66|11659.66|11659.09|11659.09|0
1608041660000|2020-12-15 14:14:20|11659.95|11659.95|11659.95|11659.95|11659.95|11659.95|11659.95|11659.95|0
1608041670000|2020-12-15 14:14:30|11659.33|11659.33|11659.33|11659.33|11660.15|11660.15|11659.33|11659.33|0
1608041690000|2020-12-15 14:14:50|11659.56|11659.56|11658.74|11658.74|11659.56|11659.56|11658.74|11658.74|0
1608041700000|2020-12-15 14:15:00|11658.61|11658.61|11658.32|11658.32|11658.61|11658.61|11658.32|11658.32|0
1608041710000|2020-12-15 14:15:10|11658.45|11658.45|11658.08|11658.08|11658.45|11658.45|11658.08|11658.08|0
1608041720000|2020-12-15 14:15:20|11658.55|11658.55|11658.79|11658.79|11658.79|11658.79|11658.55|11658.55|0
1608041730000|2020-12-15 14:15:30|11658.55|11658.55|11660.23|11660.23|11660.23|11660.23|11658.55|11658.55|0
1608041740000|2020-12-15 14:15:40|11660.36|11660.36|11660.36|11660.36|11660.36|11660.36|11660.36|11660.36|0
1608041760000|2020-12-15 14:16:00|11660.43|11660.43|11660.19|11660.19|11660.43|11660.43|11660.19|11660.19|0
1608041770000|2020-12-15 14:16:10|11660.56|11660.56|11662.2|11662.2|11662.32|11662.32|11660.56|11660.56|0
1608041780000|2020-12-15 14:16:20|11662.44|11662.44|11662.13|11662.13|11662.44|11662.44|11661.9|11661.9|0
1608041790000|2020-12-15 14:16:30|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|0
1608041820000|2020-12-15 14:17:00|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|11661.96|0
1608041840000|2020-12-15 14:17:20|11661.81|11661.81|11661.49|11661.49|11661.81|11661.81|11661.34|11661.34|0
1608041860000|2020-12-15 14:17:40|11661.42|11661.42|11661.19|11661.19|11661.42|11661.42|11661.19|11661.19|0
1608041870000|2020-12-15 14:17:50|11661.04|11661.04|11661.2|11661.2|11661.55|11661.55|11661.04|11661.04|0
1608041880000|2020-12-15 14:18:00|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|0
1608041900000|2020-12-15 14:18:20|11661.12|11661.12|11660.77|11660.77|11661.12|11661.12|11660.77|11660.77|0
1608041910000|2020-12-15 14:18:30|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|0
1608041920000|2020-12-15 14:18:40|11661.78|11661.78|11661.69|11661.69|11661.78|11661.78|11661.69|11661.69|0
1608041930000|2020-12-15 14:18:50|11662.16|11662.16|11662.64|11662.64|11662.64|11662.64|11662.16|11662.16|0
1608041950000|2020-12-15 14:19:10|11662.35|11662.35|11661.11|11661.11|11662.35|11662.35|11661.11|11661.11|0
1608041960000|2020-12-15 14:19:20|11660.77|11660.77|11660.77|11660.77|11660.77|11660.77|11660.77|11660.77|0
1608041970000|2020-12-15 14:19:30|11661.06|11661.06|11661.15|11661.15|11661.15|11661.15|11661.06|11661.06|0
1608041980000|2020-12-15 14:19:40|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|0
1608041990000|2020-12-15 14:19:50|11661.26|11661.26|11661.43|11661.43|11661.43|11661.43|11661.26|11661.26|0
1608042010000|2020-12-15 14:20:10|11661.66|11661.66|11660.32|11660.32|11661.66|11661.66|11660.26|11660.26|0
1608042020000|2020-12-15 14:20:20|11660.03|11660.03|11659.56|11659.56|11660.03|11660.03|11659.56|11659.56|0
1608042030000|2020-12-15 14:20:30|11658.93|11658.93|11658.35|11658.35|11658.93|11658.93|11658.35|11658.35|0
1608042050000|2020-12-15 14:20:50|11658.06|11658.06|11655.62|11655.62|11658.29|11658.29|11655.62|11655.62|0
1608042060000|2020-12-15 14:21:00|11655.86|11655.86|11655.72|11655.72|11655.99|11655.99|11655.72|11655.72|0
1608042070000|2020-12-15 14:21:10|11655.58|11655.58|11655.51|11655.51|11655.58|11655.58|11655.51|11655.51|0
1608042080000|2020-12-15 14:21:20|11655.22|11655.22|11656.13|11656.13|11656.13|11656.13|11655.22|11655.22|0
1608042090000|2020-12-15 14:21:30|11655.3|11655.3|11655.61|11655.61|11655.61|11655.61|11655.1|11655.1|0
1608042110000|2020-12-15 14:21:50|11657.25|11657.25|11657.44|11657.44|11657.44|11657.44|11657.25|11657.25|0
1608042120000|2020-12-15 14:22:00|11654.97|11654.97|11653.3|11653.3|11654.97|11654.97|11652.65|11652.65|0
1608042130000|2020-12-15 14:22:10|11654.12|11654.12|11653.9|11653.9|11654.72|11654.72|11653.9|11653.9|0
1608042140000|2020-12-15 14:22:20|11654.14|11654.14|11654.42|11654.42|11654.42|11654.42|11654.14|11654.14|0
1608042160000|2020-12-15 14:22:40|11656.9|11656.9|11656.9|11656.9|11656.9|11656.9|11656.9|11656.9|0
1608042170000|2020-12-15 14:22:50|11656.96|11656.96|11657.09|11657.09|11657.09|11657.09|11656.96|11656.96|0
1608042180000|2020-12-15 14:23:00|11657.24|11657.24|11657.01|11657.01|11657.24|11657.24|11657.01|11657.01|0
1608042190000|2020-12-15 14:23:10|11656.77|11656.77|11656.25|11656.25|11656.77|11656.77|11656.25|11656.25|0
1608042200000|2020-12-15 14:23:20|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|11656.54|0
1608042210000|2020-12-15 14:23:30|11656.65|11656.65|11656.54|11656.54|11656.65|11656.65|11656.54|11656.54|0
1608042220000|2020-12-15 14:23:40|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|0
1608042230000|2020-12-15 14:23:50|11658.47|11658.47|11658.47|11658.47|11658.47|11658.47|11658.47|11658.47|0
1608042240000|2020-12-15 14:24:00|11658.38|11658.38|11658.52|11658.52|11658.52|11658.52|11658.28|11658.28|0
1608042250000|2020-12-15 14:24:10|11658.45|11658.45|11658.32|11658.32|11658.45|11658.45|11657.43|11657.43|0
1608042260000|2020-12-15 14:24:20|11659.14|11659.14|11657.43|11657.43|11659.14|11659.14|11657.43|11657.43|0
1608042270000|2020-12-15 14:24:30|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|0
1608042290000|2020-12-15 14:24:50|11656.92|11656.92|11658.16|11658.16|11658.16|11658.16|11656.92|11656.92|0
1608042300000|2020-12-15 14:25:00|11659.81|11659.81|11659.81|11659.81|11659.81|11659.81|11659.81|11659.81|0
1608042310000|2020-12-15 14:25:10|11660.05|11660.05|11660.28|11660.28|11660.28|11660.28|11660.05|11660.05|0
1608042320000|2020-12-15 14:25:20|11660.64|11660.64|11663.18|11663.18|11663.18|11663.18|11660.64|11660.64|0
1608042330000|2020-12-15 14:25:30|11663.42|11663.42|11663.69|11663.69|11663.69|11663.69|11662.98|11662.98|0
1608042340000|2020-12-15 14:25:40|11663.52|11663.52|11663.73|11663.73|11663.79|11663.79|11663.52|11663.52|0
1608042350000|2020-12-15 14:25:50|11663.96|11663.96|11662.93|11662.93|11664.58|11664.58|11662.93|11662.93|0
1608042360000|2020-12-15 14:26:00|11663.05|11663.05|11665.15|11665.15|11665.15|11665.15|11663.05|11663.05|0
1608042380000|2020-12-15 14:26:20|11664.57|11664.57|11665.4|11665.4|11665.4|11665.4|11664.57|11664.57|0
1608042390000|2020-12-15 14:26:30|11665.66|11665.66|11665.66|11665.66|11666.48|11666.48|11665.66|11665.66|0
1608042400000|2020-12-15 14:26:40|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|11665.78|0
1608042410000|2020-12-15 14:26:50|11666.6|11666.6|11666.05|11666.05|11666.6|11666.6|11665.78|11665.78|0
1608042420000|2020-12-15 14:27:00|11665.98|11665.98|11666.14|11666.14|11666.14|11666.14|11665.53|11665.53|0
1608042430000|2020-12-15 14:27:10|11665.6|11665.6|11665.94|11665.94|11665.94|11665.94|11665.6|11665.6|0
1608042440000|2020-12-15 14:27:20|11665.11|11665.11|11664.92|11664.92|11665.11|11665.11|11664.92|11664.92|0
1608042450000|2020-12-15 14:27:30|11665.02|11665.02|11665.09|11665.09|11665.09|11665.09|11665.02|11665.02|0
1608042460000|2020-12-15 14:27:40|11665.56|11665.56|11665.33|11665.33|11665.99|11665.99|11665.16|11665.16|0
1608042470000|2020-12-15 14:27:50|11665.42|11665.42|11671.2|11671.2|11671.2|11671.2|11665.42|11665.42|0
1608042480000|2020-12-15 14:28:00|11672.85|11672.85|11672.69|11672.69|11672.85|11672.85|11671.85|11671.85|0
1608042490000|2020-12-15 14:28:10|11672.83|11672.83|11674.33|11674.33|11674.33|11674.33|11672.83|11672.83|0
1608042500000|2020-12-15 14:28:20|11674.57|11674.57|11674.91|11674.91|11674.91|11674.91|11674.18|11674.18|0
1608042510000|2020-12-15 14:28:30|11675.27|11675.27|11676.76|11676.76|11677|11677|11674.91|11674.91|0
1608042520000|2020-12-15 14:28:40|11675.94|11675.94|11677.32|11677.32|11677.49|11677.49|11675.94|11675.94|0
1608042530000|2020-12-15 14:28:50|11676.5|11676.5|11676.5|11676.5|11676.5|11676.5|11676.5|11676.5|0
1608042540000|2020-12-15 14:29:00|11676.88|11676.88|11676.47|11676.47|11676.88|11676.88|11676.47|11676.47|0
1608042550000|2020-12-15 14:29:10|11676.41|11676.41|11676.68|11676.68|11676.68|11676.68|11676.34|11676.34|0
1608042560000|2020-12-15 14:29:20|11676.97|11676.97|11676.77|11676.77|11676.97|11676.97|11676.65|11676.65|0
1608042570000|2020-12-15 14:29:30|11676.6|11676.6|11676.87|11676.87|11676.96|11676.96|11676.6|11676.6|0
1608042590000|2020-12-15 14:29:50|11677.69|11677.69|11677.88|11677.88|11677.88|11677.88|11676.87|11676.87|0
1608042600000|2020-12-15 14:30:00|11677.59|11677.59|11676.33|11676.33|11677.59|11677.59|11676.33|11676.33|0
1608042610000|2020-12-15 14:30:10|11675.67|11675.67|11673.83|11673.83|11675.67|11675.67|11673.83|11673.83|0
1608042620000|2020-12-15 14:30:20|11673.36|11673.36|11674.76|11674.76|11674.76|11674.76|11673.36|11673.36|0
1608042630000|2020-12-15 14:30:30|11673.94|11673.94|11673.11|11673.11|11673.94|11673.94|11673.11|11673.11|0
1608042640000|2020-12-15 14:30:40|11672.49|11672.49|11667.43|11667.43|11672.49|11672.49|11667.43|11667.43|0
1608042650000|2020-12-15 14:30:50|11667.66|11667.66|11670.61|11670.61|11670.61|11670.61|11667.66|11667.66|0
1608042660000|2020-12-15 14:31:00|11670.74|11670.74|11671.75|11671.75|11671.75|11671.75|11670.74|11670.74|0
1608042670000|2020-12-15 14:31:10|11671.92|11671.92|11671.55|11671.55|11671.92|11671.92|11671.55|11671.55|0
1608042680000|2020-12-15 14:31:20|11671.38|11671.38|11671.11|11671.11|11671.38|11671.38|11671.11|11671.11|0
1608042690000|2020-12-15 14:31:30|11670.82|11670.82|11670.65|11670.65|11670.82|11670.82|11670.65|11670.65|0
1608042710000|2020-12-15 14:31:50|11670.29|11670.29|11670.29|11670.29|11670.29|11670.29|11670.29|11670.29|0
1608042720000|2020-12-15 14:32:00|11670.03|11670.03|11668.46|11668.46|11670.03|11670.03|11668.46|11668.46|0
1608042730000|2020-12-15 14:32:10|11668|11668|11668|11668|11668|11668|11668|11668|0
1608042750000|2020-12-15 14:32:30|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|11668.29|0
1608042760000|2020-12-15 14:32:40|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|0
1608042770000|2020-12-15 14:32:50|11665.82|11665.82|11666.52|11666.52|11666.52|11666.52|11665.82|11665.82|0
1608042790000|2020-12-15 14:33:10|11666.35|11666.35|11666.49|11666.49|11666.49|11666.49|11666.35|11666.35|0
1608042800000|2020-12-15 14:33:20|11666.68|11666.68|11666.68|11666.68|11666.81|11666.81|11666.68|11666.68|0
1608042810000|2020-12-15 14:33:30|11667.3|11667.3|11667.8|11667.8|11667.8|11667.8|11667.3|11667.3|0
1608042820000|2020-12-15 14:33:40|11667.61|11667.61|11667.87|11667.87|11667.87|11667.87|11667.61|11667.61|0
1608042840000|2020-12-15 14:34:00|11668.7|11668.7|11666.42|11666.42|11668.7|11668.7|11666.13|11666.13|0
1608042850000|2020-12-15 14:34:10|11666.18|11666.18|11666.77|11666.77|11667.01|11667.01|11666.18|11666.18|0
1608042860000|2020-12-15 14:34:20|11666.94|11666.94|11666.69|11666.69|11667.06|11667.06|11666.49|11666.49|0
1608042870000|2020-12-15 14:34:30|11666.86|11666.86|11663.56|11663.56|11666.86|11666.86|11663.56|11663.56|0
1608042880000|2020-12-15 14:34:40|11662.74|11662.74|11661.87|11661.87|11662.74|11662.74|11661.58|11661.58|0
1608042890000|2020-12-15 14:34:50|11662.16|11662.16|11661.92|11661.92|11662.16|11662.16|11661.92|11661.92|0
1608042900000|2020-12-15 14:35:00|11661.73|11661.73|11661.49|11661.49|11661.73|11661.73|11661.26|11661.26|0
1608042910000|2020-12-15 14:35:10|11661.78|11661.78|11662.05|11662.05|11662.05|11662.05|11660.93|11660.93|0
1608042920000|2020-12-15 14:35:20|11662.34|11662.34|11667.26|11667.26|11667.26|11667.26|11662.34|11662.34|0
1608042930000|2020-12-15 14:35:30|11669.01|11669.01|11668.89|11668.89|11669.18|11669.18|11668.55|11668.55|0
1608042940000|2020-12-15 14:35:40|11668.06|11668.06|11666.93|11666.93|11668.4|11668.4|11666.76|11666.76|0
1608042950000|2020-12-15 14:35:50|11667.16|11667.16|11669.63|11669.63|11669.63|11669.63|11667.16|11667.16|0
1608042960000|2020-12-15 14:36:00|11669.46|11669.46|11669.25|11669.25|11669.48|11669.48|11669.23|11669.23|0
1608042970000|2020-12-15 14:36:10|11670.07|11670.07|11668.28|11668.28|11670.07|11670.07|11668.28|11668.28|0
1608042980000|2020-12-15 14:36:20|11668.34|11668.34|11666.96|11666.96|11668.54|11668.54|11666.96|11666.96|0
1608042990000|2020-12-15 14:36:30|11666.73|11666.73|11665.35|11665.35|11666.73|11666.73|11665.35|11665.35|0
1608043000000|2020-12-15 14:36:40|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|11664.48|0
1608043010000|2020-12-15 14:36:50|11664.62|11664.62|11664.74|11664.74|11665.21|11665.21|11664.62|11664.62|0
1608043020000|2020-12-15 14:37:00|11664.81|11664.81|11665.29|11665.29|11665.29|11665.29|11664.81|11664.81|0
1608043030000|2020-12-15 14:37:10|11665.39|11665.39|11665.59|11665.59|11665.59|11665.59|11665.39|11665.39|0
1608043040000|2020-12-15 14:37:20|11664.76|11664.76|11664.47|11664.47|11664.86|11664.86|11664.47|11664.47|0
1608043050000|2020-12-15 14:37:30|11664.13|11664.13|11663.77|11663.77|11664.13|11664.13|11663.77|11663.77|0
1608043060000|2020-12-15 14:37:40|11663.86|11663.86|11667.59|11667.59|11667.65|11667.65|11663.86|11663.86|0
1608043070000|2020-12-15 14:37:50|11667.94|11667.94|11668.11|11668.11|11668.11|11668.11|11667.94|11667.94|0
1608043080000|2020-12-15 14:38:00|11668.93|11668.93|11669.12|11669.12|11669.12|11669.12|11668.93|11668.93|0
1608043090000|2020-12-15 14:38:10|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|0
1608043100000|2020-12-15 14:38:20|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|0
1608043120000|2020-12-15 14:38:40|11668.89|11668.89|11669.23|11669.23|11669.23|11669.23|11668.89|11668.89|0
1608043130000|2020-12-15 14:38:50|11669.11|11669.11|11668.76|11668.76|11669.11|11669.11|11668.52|11668.52|0
1608043140000|2020-12-15 14:39:00|11668.66|11668.66|11668.37|11668.37|11668.66|11668.66|11668.37|11668.37|0
1608043160000|2020-12-15 14:39:20|11668.31|11668.31|11669.43|11669.43|11669.43|11669.43|11667.78|11667.78|0
1608043170000|2020-12-15 14:39:30|11669.57|11669.57|11669.23|11669.23|11669.57|11669.57|11669.23|11669.23|0
1608043180000|2020-12-15 14:39:40|11670.05|11670.05|11671.18|11671.18|11671.18|11671.18|11670.05|11670.05|0
1608043190000|2020-12-15 14:39:50|11671.09|11671.09|11673.74|11673.74|11673.74|11673.74|11671.09|11671.09|0
1608043210000|2020-12-15 14:40:10|11673.83|11673.83|11673.01|11673.01|11673.83|11673.83|11673.01|11673.01|0
1608043220000|2020-12-15 14:40:20|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|0
1608043230000|2020-12-15 14:40:30|11672.87|11672.87|11671.23|11671.23|11672.87|11672.87|11671.23|11671.23|0
1608043240000|2020-12-15 14:40:40|11669.58|11669.58|11670.94|11670.94|11670.94|11670.94|11669.29|11669.29|0
1608043250000|2020-12-15 14:40:50|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|0
1608043260000|2020-12-15 14:41:00|11669.18|11669.18|11670.94|11670.94|11670.94|11670.94|11669.18|11669.18|0
1608043270000|2020-12-15 14:41:10|11670.77|11670.77|11670.82|11670.82|11670.82|11670.82|11670.48|11670.48|0
1608043280000|2020-12-15 14:41:20|11671.01|11671.01|11671.38|11671.38|11671.38|11671.38|11671.01|11671.01|0
1608043300000|2020-12-15 14:41:40|11671.04|11671.04|11669.59|11669.59|11671.04|11671.04|11669.39|11669.39|0
1608043310000|2020-12-15 14:41:50|11669.72|11669.72|11669.72|11669.72|11669.72|11669.72|11669.72|11669.72|0
1608043320000|2020-12-15 14:42:00|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|0
1608043330000|2020-12-15 14:42:10|11668.28|11668.28|11668.33|11668.33|11668.5|11668.5|11668.28|11668.28|0
1608043340000|2020-12-15 14:42:20|11668.67|11668.67|11665.31|11665.31|11668.67|11668.67|11665.14|11665.14|0
1608043350000|2020-12-15 14:42:30|11665.73|11665.73|11665.61|11665.61|11665.73|11665.73|11665.61|11665.61|0
1608043360000|2020-12-15 14:42:40|11665.38|11665.38|11664.58|11664.58|11665.38|11665.38|11664.58|11664.58|0
1608043370000|2020-12-15 14:42:50|11664.41|11664.41|11663.67|11663.67|11664.41|11664.41|11663.67|11663.67|0
1608043390000|2020-12-15 14:43:10|11663.74|11663.74|11663.24|11663.24|11663.74|11663.74|11663.24|11663.24|0
1608043400000|2020-12-15 14:43:20|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|0
1608043410000|2020-12-15 14:43:30|11661.66|11661.66|11661.93|11661.93|11662.06|11662.06|11661.66|11661.66|0
1608043420000|2020-12-15 14:43:40|11661.76|11661.76|11661.81|11661.81|11662.05|11662.05|11661.76|11661.76|0
1608043430000|2020-12-15 14:43:50|11661.52|11661.52|11656.58|11656.58|11661.52|11661.52|11656.58|11656.58|0
1608043440000|2020-12-15 14:44:00|11656.46|11656.46|11655.04|11655.04|11656.46|11656.46|11654.97|11654.97|0
1608043450000|2020-12-15 14:44:10|11655.24|11655.24|11654.8|11654.8|11655.24|11655.24|11654.73|11654.73|0
1608043460000|2020-12-15 14:44:20|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|11654.63|0
1608043470000|2020-12-15 14:44:30|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|0
1608043480000|2020-12-15 14:44:40|11653.81|11653.81|11656.6|11656.6|11656.6|11656.6|11652.49|11652.49|0
1608043490000|2020-12-15 14:44:50|11656.24|11656.24|11654.43|11654.43|11656.24|11656.24|11654.28|11654.28|0
1608043500000|2020-12-15 14:45:00|11654.19|11654.19|11654.36|11654.36|11654.36|11654.36|11654.19|11654.19|0
1608043510000|2020-12-15 14:45:10|11654.43|11654.43|11654.18|11654.18|11654.53|11654.53|11654.18|11654.18|0
1608043520000|2020-12-15 14:45:20|11654.11|11654.11|11653.94|11653.94|11654.11|11654.11|11653.94|11653.94|0
1608043530000|2020-12-15 14:45:30|11653.74|11653.74|11653.74|11653.74|11653.74|11653.74|11653.74|11653.74|0
1608043550000|2020-12-15 14:45:50|11653.27|11653.27|11654.1|11654.1|11654.1|11654.1|11653.27|11653.27|0
1608043560000|2020-12-15 14:46:00|11654.27|11654.27|11654.08|11654.08|11654.27|11654.27|11654.08|11654.08|0
1608043570000|2020-12-15 14:46:10|11654.18|11654.18|11650.13|11650.13|11654.18|11654.18|11650.13|11650.13|0
1608043580000|2020-12-15 14:46:20|11649.77|11649.77|11649.4|11649.4|11649.77|11649.77|11649.4|11649.4|0
1608043590000|2020-12-15 14:46:30|11649.25|11649.25|11648.5|11648.5|11649.25|11649.25|11648.5|11648.5|0
1608043600000|2020-12-15 14:46:40|11648.26|11648.26|11648.35|11648.35|11648.35|11648.35|11647.88|11647.88|0
1608043610000|2020-12-15 14:46:50|11647.52|11647.52|11648.46|11648.46|11648.46|11648.46|11647.52|11647.52|0
1608043620000|2020-12-15 14:47:00|11647.99|11647.99|11646.73|11646.73|11647.99|11647.99|11646.73|11646.73|0
1608043630000|2020-12-15 14:47:10|11648.38|11648.38|11651.67|11651.67|11651.67|11651.67|11648.38|11648.38|0
1608043650000|2020-12-15 14:47:30|11651.6|11651.6|11651.7|11651.7|11652.12|11652.12|11651.25|11651.25|0
1608043660000|2020-12-15 14:47:40|11651.82|11651.82|11651.82|11651.82|11651.82|11651.82|11651.82|11651.82|0
1608043670000|2020-12-15 14:47:50|11652.05|11652.05|11650.68|11650.68|11652.05|11652.05|11650.68|11650.68|0
1608043680000|2020-12-15 14:48:00|11651.04|11651.04|11650.84|11650.84|11651.04|11651.04|11650.84|11650.84|0
1608043690000|2020-12-15 14:48:10|11650.22|11650.22|11649.85|11649.85|11650.22|11650.22|11649.85|11649.85|0
1608043700000|2020-12-15 14:48:20|11649.7|11649.7|11649.37|11649.37|11649.7|11649.7|11649.37|11649.37|0
1608043710000|2020-12-15 14:48:30|11649.08|11649.08|11648.87|11648.87|11649.08|11649.08|11648.74|11648.74|0
1608043720000|2020-12-15 14:48:40|11647.23|11647.23|11647.69|11647.69|11648.05|11648.05|11647.23|11647.23|0
1608043730000|2020-12-15 14:48:50|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|11647.63|0
1608043740000|2020-12-15 14:49:00|11647.44|11647.44|11649.4|11649.4|11649.4|11649.4|11647.44|11647.44|0
1608043750000|2020-12-15 14:49:10|11648.77|11648.77|11649.43|11649.43|11649.43|11649.43|11648.77|11648.77|0
1608043760000|2020-12-15 14:49:20|11649.31|11649.31|11649.66|11649.66|11649.66|11649.66|11648.84|11648.84|0
1608043770000|2020-12-15 14:49:30|11649.95|11649.95|11649.95|11649.95|11649.95|11649.95|11649.95|11649.95|0
1608043780000|2020-12-15 14:49:40|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|0
1608043790000|2020-12-15 14:49:50|11650.15|11650.15|11649.47|11649.47|11650.15|11650.15|11649.47|11649.47|0
1608043800000|2020-12-15 14:50:00|11650.29|11650.29|11649.82|11649.82|11650.29|11650.29|11649.82|11649.82|0
1608043810000|2020-12-15 14:50:10|11649.72|11649.72|11649.68|11649.68|11650.83|11650.83|11649.53|11649.53|0
1608043820000|2020-12-15 14:50:20|11649.44|11649.44|11648.35|11648.35|11649.44|11649.44|11648.35|11648.35|0
1608043830000|2020-12-15 14:50:30|11648.49|11648.49|11647.51|11647.51|11649.21|11649.21|11647.51|11647.51|0
1608043840000|2020-12-15 14:50:40|11647.61|11647.61|11648.03|11648.03|11648.29|11648.29|11647.61|11647.61|0
1608043860000|2020-12-15 14:51:00|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|11647.8|0
1608043870000|2020-12-15 14:51:10|11646.97|11646.97|11644.5|11644.5|11646.97|11646.97|11644.5|11644.5|0
1608043890000|2020-12-15 14:51:30|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|0
1608043900000|2020-12-15 14:51:40|11644.26|11644.26|11643.1|11643.1|11644.26|11644.26|11643.1|11643.1|0
1608043910000|2020-12-15 14:51:50|11642.27|11642.27|11642.04|11642.04|11642.27|11642.27|11642.04|11642.04|0
1608043920000|2020-12-15 14:52:00|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|0
1608043930000|2020-12-15 14:52:10|11642.19|11642.19|11642.85|11642.85|11642.85|11642.85|11642.02|11642.02|0
1608043940000|2020-12-15 14:52:20|11643.02|11643.02|11643.08|11643.08|11643.08|11643.08|11643.02|11643.02|0
1608043950000|2020-12-15 14:52:30|11643.15|11643.15|11643.25|11643.25|11643.61|11643.61|11643.15|11643.15|0
1608043960000|2020-12-15 14:52:40|11643.42|11643.42|11644.16|11644.16|11644.98|11644.98|11643.42|11643.42|0
1608043970000|2020-12-15 14:52:50|11644.29|11644.29|11645.1|11645.1|11645.1|11645.1|11644.16|11644.16|0
1608043980000|2020-12-15 14:53:00|11646.01|11646.01|11647.23|11647.23|11647.23|11647.23|11645.82|11645.82|0
1608044000000|2020-12-15 14:53:20|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|0
1608044010000|2020-12-15 14:53:30|11648.11|11648.11|11648.28|11648.28|11648.28|11648.28|11648.11|11648.11|0
1608044020000|2020-12-15 14:53:40|11648.57|11648.57|11649.68|11649.68|11649.68|11649.68|11648.57|11648.57|0
1608044030000|2020-12-15 14:53:50|11649.78|11649.78|11648.3|11648.3|11650.43|11650.43|11647.96|11647.96|0
1608044040000|2020-12-15 14:54:00|11648.37|11648.37|11648.3|11648.3|11648.37|11648.37|11648.3|11648.3|0
1608044050000|2020-12-15 14:54:10|11648.67|11648.67|11648.95|11648.95|11648.95|11648.95|11648.67|11648.67|0
1608044060000|2020-12-15 14:54:20|11649.02|11649.02|11649.26|11649.26|11649.26|11649.26|11649.02|11649.02|0
1608044070000|2020-12-15 14:54:30|11649.32|11649.32|11649.44|11649.44|11649.7|11649.7|11649.32|11649.32|0
1608044080000|2020-12-15 14:54:40|11649.25|11649.25|11648.9|11648.9|11649.25|11649.25|11648.9|11648.9|0
1608044090000|2020-12-15 14:54:50|11648.73|11648.73|11647.9|11647.9|11648.73|11648.73|11647.9|11647.9|0
1608044100000|2020-12-15 14:55:00|11647.66|11647.66|11649.31|11649.31|11649.31|11649.31|11647.66|11647.66|0
1608044110000|2020-12-15 14:55:10|11649.44|11649.44|11649.68|11649.68|11649.68|11649.68|11649.44|11649.44|0
1608044120000|2020-12-15 14:55:20|11649.97|11649.97|11649.97|11649.97|11649.97|11649.97|11649.97|11649.97|0
1608044130000|2020-12-15 14:55:30|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|0
1608044140000|2020-12-15 14:55:40|11651.61|11651.61|11650.49|11650.49|11651.61|11651.61|11650.49|11650.49|0
1608044150000|2020-12-15 14:55:50|11650.4|11650.4|11648.07|11648.07|11650.4|11650.4|11648.07|11648.07|0
1608044160000|2020-12-15 14:56:00|11648.2|11648.2|11648.4|11648.4|11649.16|11649.16|11648.2|11648.2|0
1608044170000|2020-12-15 14:56:10|11648.17|11648.17|11648.63|11648.63|11648.63|11648.63|11648.17|11648.17|0
1608044180000|2020-12-15 14:56:20|11648.75|11648.75|11648.62|11648.62|11648.75|11648.75|11648.62|11648.62|0
1608044190000|2020-12-15 14:56:30|11648.52|11648.52|11650.1|11650.1|11650.1|11650.1|11648.52|11648.52|0
1608044200000|2020-12-15 14:56:40|11649.93|11649.93|11649.93|11649.93|11649.93|11649.93|11649.93|11649.93|0
1608044220000|2020-12-15 14:57:00|11649.84|11649.84|11649.86|11649.86|11650.05|11650.05|11649.84|11649.84|0
1608044230000|2020-12-15 14:57:10|11649.74|11649.74|11649.98|11649.98|11649.98|11649.98|11649.59|11649.59|0
1608044250000|2020-12-15 14:57:30|11649.86|11649.86|11649.98|11649.98|11649.98|11649.98|11649.15|11649.15|0
1608044270000|2020-12-15 14:57:50|11650.07|11650.07|11650.07|11650.07|11650.07|11650.07|11650.07|11650.07|0
1608044280000|2020-12-15 14:58:00|11650.14|11650.14|11651.38|11651.38|11651.38|11651.38|11650.14|11650.14|0
1608044290000|2020-12-15 14:58:10|11651.58|11651.58|11651.48|11651.48|11651.58|11651.58|11651.48|11651.48|0
1608044300000|2020-12-15 14:58:20|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|0
1608044310000|2020-12-15 14:58:30|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|0
1608044320000|2020-12-15 14:58:40|11651.04|11651.04|11651.04|11651.04|11651.04|11651.04|11651.04|11651.04|0
1608044330000|2020-12-15 14:58:50|11651.86|11651.86|11651.86|11651.86|11651.86|11651.86|11651.86|11651.86|0
1608044340000|2020-12-15 14:59:00|11651.5|11651.5|11650.65|11650.65|11651.5|11651.5|11650.65|11650.65|0
1608044350000|2020-12-15 14:59:10|11650.48|11650.48|11649.12|11649.12|11650.71|11650.71|11649.12|11649.12|0
1608044360000|2020-12-15 14:59:20|11649.19|11649.19|11649.27|11649.27|11649.74|11649.74|11648.09|11648.09|0
1608044370000|2020-12-15 14:59:30|11649.12|11649.12|11648.83|11648.83|11649.12|11649.12|11648.83|11648.83|0
1608044380000|2020-12-15 14:59:40|11648.7|11648.7|11648.63|11648.63|11648.7|11648.7|11648.63|11648.63|0
1608044390000|2020-12-15 14:59:50|11648.82|11648.82|11648.65|11648.65|11648.82|11648.82|11647.88|11647.88|0
1608044400000|2020-12-15 15:00:00|11648.44|11648.44|11649.18|11649.18|11649.52|11649.52|11648.44|11648.44|0
1608044410000|2020-12-15 15:00:10|11649.28|11649.28|11653.83|11653.83|11653.83|11653.83|11649.28|11649.28|0
1608044420000|2020-12-15 15:00:20|11654.07|11654.07|11655.29|11655.29|11655.29|11655.29|11654.07|11654.07|0
1608044430000|2020-12-15 15:00:30|11655.63|11655.63|11655.86|11655.86|11655.86|11655.86|11655.63|11655.63|0
1608044440000|2020-12-15 15:00:40|11655.57|11655.57|11655.93|11655.93|11655.93|11655.93|11655.57|11655.57|0
1608044450000|2020-12-15 15:00:50|11657.58|11657.58|11658.08|11658.08|11658.08|11658.08|11657.58|11657.58|0
1608044460000|2020-12-15 15:01:00|11658.9|11658.9|11659.42|11659.42|11659.59|11659.59|11658.9|11658.9|0
1608044470000|2020-12-15 15:01:10|11659.18|11659.18|11659.45|11659.45|11659.45|11659.45|11659.09|11659.09|0
1608044500000|2020-12-15 15:01:40|11659.02|11659.02|11659.15|11659.15|11659.15|11659.15|11659.02|11659.02|0
1608044520000|2020-12-15 15:02:00|11659.97|11659.97|11660.78|11660.78|11660.78|11660.78|11659.97|11659.97|0
1608044530000|2020-12-15 15:02:10|11661.79|11661.79|11659.85|11659.85|11661.79|11661.79|11659.85|11659.85|0
1608044540000|2020-12-15 15:02:20|11659.56|11659.56|11658.61|11658.61|11659.56|11659.56|11658.61|11658.61|0
1608044550000|2020-12-15 15:02:30|11657.88|11657.88|11656.87|11656.87|11657.88|11657.88|11656.87|11656.87|0
1608044560000|2020-12-15 15:02:40|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|11656.77|0
1608044570000|2020-12-15 15:02:50|11656.64|11656.64|11656.57|11656.57|11656.64|11656.64|11656.57|11656.57|0
1608044580000|2020-12-15 15:03:00|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|0
1608044590000|2020-12-15 15:03:10|11656.24|11656.24|11654.86|11654.86|11656.24|11656.24|11654.86|11654.86|0
1608044600000|2020-12-15 15:03:20|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|0
1608044610000|2020-12-15 15:03:30|11654.75|11654.75|11647.51|11647.51|11654.75|11654.75|11647.51|11647.51|0
1608044620000|2020-12-15 15:03:40|11646.69|11646.69|11648.31|11648.31|11648.31|11648.31|11646.69|11646.69|0
1608044630000|2020-12-15 15:03:50|11648.67|11648.67|11648.48|11648.48|11648.67|11648.67|11648.24|11648.24|0
1608044640000|2020-12-15 15:04:00|11648.65|11648.65|11648.99|11648.99|11648.99|11648.99|11648.65|11648.65|0
1608044660000|2020-12-15 15:04:20|11648.16|11648.16|11646.28|11646.28|11648.16|11648.16|11646.28|11646.28|0
1608044670000|2020-12-15 15:04:30|11646.4|11646.4|11646.4|11646.4|11646.4|11646.4|11646.4|11646.4|0
1608044680000|2020-12-15 15:04:40|11644.75|11644.75|11644.75|11644.75|11644.75|11644.75|11644.75|11644.75|0
1608044690000|2020-12-15 15:04:50|11644.28|11644.28|11643.64|11643.64|11644.61|11644.61|11643.64|11643.64|0
1608044700000|2020-12-15 15:05:00|11643.35|11643.35|11643.41|11643.41|11643.64|11643.64|11643.35|11643.35|0
1608044710000|2020-12-15 15:05:10|11642.58|11642.58|11641.07|11641.07|11645.05|11645.05|11641.07|11641.07|0
1608044720000|2020-12-15 15:05:20|11640.24|11640.24|11642.09|11642.09|11642.09|11642.09|11640.24|11640.24|0
1608044730000|2020-12-15 15:05:30|11642.91|11642.91|11643.12|11643.12|11643.12|11643.12|11642.8|11642.8|0
1608044740000|2020-12-15 15:05:40|11642.29|11642.29|11642.76|11642.76|11642.76|11642.76|11642.29|11642.29|0
1608044750000|2020-12-15 15:05:50|11643.05|11643.05|11644.39|11644.39|11644.39|11644.39|11643.05|11643.05|0
1608044760000|2020-12-15 15:06:00|11645.21|11645.21|11645.7|11645.7|11645.7|11645.7|11645.21|11645.21|0
1608044770000|2020-12-15 15:06:10|11649.81|11649.81|11649.34|11649.34|11649.81|11649.81|11649.34|11649.34|0
1608044780000|2020-12-15 15:06:20|11647.69|11647.69|11646.69|11646.69|11648.15|11648.15|11646.69|11646.69|0
1608044790000|2020-12-15 15:06:30|11645.87|11645.87|11644.22|11644.22|11645.87|11645.87|11644.22|11644.22|0
1608044800000|2020-12-15 15:06:40|11643.4|11643.4|11644.9|11644.9|11645.05|11645.05|11643.4|11643.4|0
1608044810000|2020-12-15 15:06:50|11644.97|11644.97|11647.37|11647.37|11647.37|11647.37|11644.97|11644.97|0
1608044820000|2020-12-15 15:07:00|11647.49|11647.49|11650|11650|11650|11650|11647.49|11647.49|0
1608044830000|2020-12-15 15:07:10|11648.75|11648.75|11649.19|11649.19|11650.43|11650.43|11648.64|11648.64|0
1608044840000|2020-12-15 15:07:20|11648.89|11648.89|11648.63|11648.63|11648.89|11648.89|11648.33|11648.33|0
1608044850000|2020-12-15 15:07:30|11650.28|11650.28|11650.97|11650.97|11650.97|11650.97|11650.28|11650.28|0
1608044860000|2020-12-15 15:07:40|11650.61|11650.61|11650.03|11650.03|11650.61|11650.61|11650.03|11650.03|0
1608044870000|2020-12-15 15:07:50|11649.97|11649.97|11650|11650|11650|11650|11649.83|11649.83|0
1608044880000|2020-12-15 15:08:00|11649.89|11649.89|11650.18|11650.18|11650.18|11650.18|11649.89|11649.89|0
1608044890000|2020-12-15 15:08:10|11650.05|11650.05|11650.12|11650.12|11650.12|11650.12|11650.05|11650.05|0
1608044900000|2020-12-15 15:08:20|11650|11650|11649.61|11649.61|11650|11650|11649.61|11649.61|0
1608044910000|2020-12-15 15:08:30|11649.41|11649.41|11651.32|11651.32|11651.32|11651.32|11649.41|11649.41|0
1608044920000|2020-12-15 15:08:40|11651.2|11651.2|11651.2|11651.2|11651.2|11651.2|11651.2|11651.2|0
1608044930000|2020-12-15 15:08:50|11650.62|11650.62|11650.57|11650.57|11650.86|11650.86|11650.57|11650.57|0
1608044940000|2020-12-15 15:09:00|11650.46|11650.46|11649.66|11649.66|11650.46|11650.46|11649.43|11649.43|0
1608044950000|2020-12-15 15:09:10|11649.49|11649.49|11649.49|11649.49|11649.49|11649.49|11649.49|11649.49|0
1608044960000|2020-12-15 15:09:20|11649.35|11649.35|11648.8|11648.8|11649.35|11649.35|11648.8|11648.8|0
1608044970000|2020-12-15 15:09:30|11648.73|11648.73|11648.8|11648.8|11648.8|11648.8|11648.73|11648.73|0
1608044980000|2020-12-15 15:09:40|11650.45|11650.45|11650.45|11650.45|11650.45|11650.45|11650.45|11650.45|0
1608044990000|2020-12-15 15:09:50|11650.21|11650.21|11650.5|11650.5|11650.5|11650.5|11650.21|11650.21|0
1608045000000|2020-12-15 15:10:00|11650.57|11650.57|11650.97|11650.97|11650.97|11650.97|11650.57|11650.57|0
1608045010000|2020-12-15 15:10:10|11650.86|11650.86|11650.02|11650.02|11650.86|11650.86|11649.78|11649.78|0
1608045020000|2020-12-15 15:10:20|11651.67|11651.67|11651.9|11651.9|11651.9|11651.9|11651.67|11651.67|0
1608045030000|2020-12-15 15:10:30|11652.11|11652.11|11652.5|11652.5|11652.5|11652.5|11652.04|11652.04|0
1608045040000|2020-12-15 15:10:40|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|11652.64|0
1608045050000|2020-12-15 15:10:50|11652.79|11652.79|11652.55|11652.55|11652.79|11652.79|11652.55|11652.55|0
1608045060000|2020-12-15 15:11:00|11652.45|11652.45|11651.83|11651.83|11652.65|11652.65|11651.6|11651.6|0
1608045070000|2020-12-15 15:11:10|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|11651.54|0
1608045080000|2020-12-15 15:11:20|11652.36|11652.36|11652.36|11652.36|11652.36|11652.36|11652.36|11652.36|0
1608045090000|2020-12-15 15:11:30|11652.25|11652.25|11652.28|11652.28|11652.34|11652.34|11652.17|11652.17|0
1608045100000|2020-12-15 15:11:40|11652.57|11652.57|11655.56|11655.56|11655.56|11655.56|11652.57|11652.57|0
1608045110000|2020-12-15 15:11:50|11655.92|11655.92|11656.54|11656.54|11656.54|11656.54|11655.92|11655.92|0
1608045120000|2020-12-15 15:12:00|11656.66|11656.66|11657.11|11657.11|11657.11|11657.11|11656.54|11656.54|0
1608045130000|2020-12-15 15:12:10|11657.74|11657.74|11658.24|11658.24|11658.5|11658.5|11657.6|11657.6|0
1608045140000|2020-12-15 15:12:20|11658.64|11658.64|11658.48|11658.48|11658.72|11658.72|11658.48|11658.48|0
1608045150000|2020-12-15 15:12:30|11658.29|11658.29|11658.29|11658.29|11658.29|11658.29|11658.29|11658.29|0
1608045160000|2020-12-15 15:12:40|11658.23|11658.23|11660.63|11660.63|11660.63|11660.63|11658.16|11658.16|0
1608045170000|2020-12-15 15:12:50|11662.28|11662.28|11662.12|11662.12|11662.81|11662.81|11661.99|11661.99|0
1608045180000|2020-12-15 15:13:00|11662.19|11662.19|11662.19|11662.19|11662.19|11662.19|11662.19|11662.19|0
1608045190000|2020-12-15 15:13:10|11662.26|11662.26|11662.76|11662.76|11662.83|11662.83|11662.26|11662.26|0
1608045200000|2020-12-15 15:13:20|11662.71|11662.71|11662.34|11662.34|11662.71|11662.71|11662.2|11662.2|0
1608045210000|2020-12-15 15:13:30|11662.57|11662.57|11662.57|11662.57|11662.57|11662.57|11662.57|11662.57|0
1608045220000|2020-12-15 15:13:40|11662.34|11662.34|11662.34|11662.34|11662.34|11662.34|11662.34|11662.34|0
1608045230000|2020-12-15 15:13:50|11663.98|11663.98|11664.81|11664.81|11664.81|11664.81|11663.98|11663.98|0
1608045250000|2020-12-15 15:14:10|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|11665.16|0
1608045260000|2020-12-15 15:14:20|11664.69|11664.69|11665.4|11665.4|11665.4|11665.4|11664.69|11664.69|0
1608045270000|2020-12-15 15:14:30|11665.3|11665.3|11664.96|11664.96|11665.3|11665.3|11664.77|11664.77|0
1608045290000|2020-12-15 15:14:50|11664.73|11664.73|11664.1|11664.1|11664.73|11664.73|11664.1|11664.1|0
1608045310000|2020-12-15 15:15:10|11664.17|11664.17|11664.1|11664.1|11664.17|11664.17|11664.1|11664.1|0
1608045320000|2020-12-15 15:15:20|11664.27|11664.27|11664.27|11664.27|11664.27|11664.27|11664.27|11664.27|0
1608045340000|2020-12-15 15:15:40|11664.04|11664.04|11664.27|11664.27|11664.27|11664.27|11664.04|11664.04|0
1608045350000|2020-12-15 15:15:50|11663.99|11663.99|11668|11668|11668.58|11668.58|11663.99|11663.99|0
1608045360000|2020-12-15 15:16:00|11668.2|11668.2|11668.06|11668.06|11668.2|11668.2|11667.97|11667.97|0
1608045370000|2020-12-15 15:16:10|11668.88|11668.88|11669.61|11669.61|11669.71|11669.71|11668.88|11668.88|0
1608045380000|2020-12-15 15:16:20|11669.44|11669.44|11669.73|11669.73|11669.73|11669.73|11669.44|11669.44|0
1608045390000|2020-12-15 15:16:30|11670.02|11670.02|11670.41|11670.41|11670.41|11670.41|11669.78|11669.78|0
1608045400000|2020-12-15 15:16:40|11672.05|11672.05|11672.52|11672.52|11672.52|11672.52|11672.05|11672.05|0
1608045410000|2020-12-15 15:16:50|11671.7|11671.7|11670.88|11670.88|11671.7|11671.7|11670.88|11670.88|0
1608045420000|2020-12-15 15:17:00|11670.05|11670.05|11670.05|11670.05|11670.05|11670.05|11670.05|11670.05|0
1608045440000|2020-12-15 15:17:20|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|0
1608045450000|2020-12-15 15:17:30|11669.14|11669.14|11668.98|11668.98|11669.14|11669.14|11668.75|11668.75|0
1608045460000|2020-12-15 15:17:40|11668.75|11668.75|11668.46|11668.46|11668.75|11668.75|11668.46|11668.46|0
1608045490000|2020-12-15 15:18:10|11669.28|11669.28|11670.54|11670.54|11670.54|11670.54|11669.28|11669.28|0
1608045500000|2020-12-15 15:18:20|11670.42|11670.42|11670.71|11670.71|11670.71|11670.71|11670.42|11670.42|0
1608045510000|2020-12-15 15:18:30|11670.61|11670.61|11670.61|11670.61|11670.61|11670.61|11670.61|11670.61|0
1608045530000|2020-12-15 15:18:50|11670.55|11670.55|11671.01|11671.01|11671.01|11671.01|11670.55|11670.55|0
1608045540000|2020-12-15 15:19:00|11670.84|11670.84|11668.44|11668.44|11670.91|11670.91|11668.44|11668.44|0
1608045550000|2020-12-15 15:19:10|11667.62|11667.62|11667.55|11667.55|11667.62|11667.62|11667.55|11667.55|0
1608045560000|2020-12-15 15:19:20|11668.13|11668.13|11667.31|11667.31|11668.13|11668.13|11667.31|11667.31|0
1608045570000|2020-12-15 15:19:30|11667.02|11667.02|11666.19|11666.19|11667.02|11667.02|11666.19|11666.19|0
1608045580000|2020-12-15 15:19:40|11665.83|11665.83|11665.47|11665.47|11665.83|11665.83|11665.47|11665.47|0
1608045600000|2020-12-15 15:20:00|11665.37|11665.37|11665.13|11665.13|11665.37|11665.37|11665.13|11665.13|0
1608045620000|2020-12-15 15:20:20|11664.84|11664.84|11664.77|11664.77|11664.84|11664.84|11664.77|11664.77|0
1608045630000|2020-12-15 15:20:30|11665.4|11665.4|11665.95|11665.95|11665.95|11665.95|11665.13|11665.13|0
1608045640000|2020-12-15 15:20:40|11666.57|11666.57|11666.64|11666.64|11666.64|11666.64|11666.57|11666.57|0
1608045650000|2020-12-15 15:20:50|11666.73|11666.73|11666.32|11666.32|11666.79|11666.79|11666.32|11666.32|0
1608045660000|2020-12-15 15:21:00|11666.56|11666.56|11669.05|11669.05|11669.05|11669.05|11666.56|11666.56|0
1608045680000|2020-12-15 15:21:20|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|0
1608045690000|2020-12-15 15:21:30|11668.9|11668.9|11673.08|11673.08|11673.25|11673.25|11668.9|11668.9|0
1608045700000|2020-12-15 15:21:40|11672.79|11672.79|11671.89|11671.89|11672.79|11672.79|11671.89|11671.89|0
1608045710000|2020-12-15 15:21:50|11671.26|11671.26|11671.18|11671.18|11671.26|11671.26|11671.18|11671.18|0
1608045720000|2020-12-15 15:22:00|11671.08|11671.08|11671.97|11671.97|11672.03|11672.03|11670.99|11670.99|0
1608045740000|2020-12-15 15:22:20|11671.14|11671.14|11671.43|11671.43|11671.43|11671.43|11671.14|11671.14|0
1608045750000|2020-12-15 15:22:30|11671.2|11671.2|11671.49|11671.49|11671.49|11671.49|11671.15|11671.15|0
1608045760000|2020-12-15 15:22:40|11673.93|11673.93|11674.7|11674.7|11674.7|11674.7|11673.93|11673.93|0
1608045770000|2020-12-15 15:22:50|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|0
1608045780000|2020-12-15 15:23:00|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|11675.24|0
1608045790000|2020-12-15 15:23:10|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|0
1608045810000|2020-12-15 15:23:30|11677.17|11677.17|11677.53|11677.53|11677.53|11677.53|11677.17|11677.17|0
1608045820000|2020-12-15 15:23:40|11680|11680|11680|11680|11680|11680|11680|11680|0
1608045830000|2020-12-15 15:23:50|11679.88|11679.88|11683.52|11683.52|11683.52|11683.52|11679.4|11679.4|0
1608045840000|2020-12-15 15:24:00|11684.14|11684.14|11682.47|11682.47|11684.14|11684.14|11682.47|11682.47|0
1608045850000|2020-12-15 15:24:10|11682.3|11682.3|11682.15|11682.15|11682.3|11682.3|11682.15|11682.15|0
1608045860000|2020-12-15 15:24:20|11682.03|11682.03|11681.2|11681.2|11682.03|11682.03|11681.2|11681.2|0
1608045870000|2020-12-15 15:24:30|11680.97|11680.97|11681.51|11681.51|11681.64|11681.64|11680.82|11680.82|0
1608045880000|2020-12-15 15:24:40|11681.58|11681.58|11681.67|11681.67|11681.67|11681.67|11681.38|11681.38|0
1608045890000|2020-12-15 15:24:50|11681.53|11681.53|11682.43|11682.43|11682.43|11682.43|11681.47|11681.47|0
1608045900000|2020-12-15 15:25:00|11682.2|11682.2|11683.9|11683.9|11683.99|11683.99|11682.2|11682.2|0
1608045910000|2020-12-15 15:25:10|11683.07|11683.07|11683.78|11683.78|11683.78|11683.78|11683.07|11683.07|0
1608045920000|2020-12-15 15:25:20|11684.02|11684.02|11684.31|11684.31|11684.31|11684.31|11684.02|11684.02|0
1608045930000|2020-12-15 15:25:30|11682.66|11682.66|11683.4|11683.4|11683.4|11683.4|11682.66|11682.66|0
1608045940000|2020-12-15 15:25:40|11681.76|11681.76|11680.71|11680.71|11681.76|11681.76|11680.64|11680.64|0
1608045950000|2020-12-15 15:25:50|11680.61|11680.61|11680.82|11680.82|11680.82|11680.82|11680.61|11680.61|0
1608045960000|2020-12-15 15:26:00|11679.17|11679.17|11679.06|11679.06|11679.5|11679.5|11678.44|11678.44|0
1608045970000|2020-12-15 15:26:10|11679.23|11679.23|11679.43|11679.43|11679.43|11679.43|11679.23|11679.23|0
1608045980000|2020-12-15 15:26:20|11679.69|11679.69|11679.4|11679.4|11679.69|11679.69|11679.4|11679.4|0
1608045990000|2020-12-15 15:26:30|11679.67|11679.67|11678.76|11678.76|11679.67|11679.67|11678.76|11678.76|0
1608046000000|2020-12-15 15:26:40|11678.53|11678.53|11674.79|11674.79|11678.53|11678.53|11674.66|11674.66|0
1608046010000|2020-12-15 15:26:50|11673.97|11673.97|11673.77|11673.77|11673.97|11673.97|11673.77|11673.77|0
1608046020000|2020-12-15 15:27:00|11673.6|11673.6|11668.86|11668.86|11673.6|11673.6|11668.86|11668.86|0
1608046030000|2020-12-15 15:27:10|11669.15|11669.15|11668.68|11668.68|11669.15|11669.15|11668.68|11668.68|0
1608046040000|2020-12-15 15:27:20|11668.85|11668.85|11668.85|11668.85|11668.85|11668.85|11668.85|11668.85|0
1608046050000|2020-12-15 15:27:30|11669.67|11669.67|11669.54|11669.54|11669.67|11669.67|11669.54|11669.54|0
1608046060000|2020-12-15 15:27:40|11668.71|11668.71|11667.81|11667.81|11668.71|11668.71|11667.64|11667.64|0
1608046070000|2020-12-15 15:27:50|11668.04|11668.04|11668.15|11668.15|11668.28|11668.28|11668.04|11668.04|0
1608046080000|2020-12-15 15:28:00|11668.06|11668.06|11668.06|11668.06|11668.06|11668.06|11668.06|11668.06|0
1608046090000|2020-12-15 15:28:10|11668.4|11668.4|11668.47|11668.47|11668.47|11668.47|11668.4|11668.4|0
1608046100000|2020-12-15 15:28:20|11668.58|11668.58|11668|11668|11668.58|11668.58|11667.83|11667.83|0
1608046110000|2020-12-15 15:28:30|11668.34|11668.34|11668.34|11668.34|11668.34|11668.34|11668.34|11668.34|0
1608046120000|2020-12-15 15:28:40|11668.45|11668.45|11670.09|11670.09|11670.09|11670.09|11668.45|11668.45|0
1608046130000|2020-12-15 15:28:50|11670.38|11670.38|11670.51|11670.51|11670.51|11670.51|11670.38|11670.38|0
1608046140000|2020-12-15 15:29:00|11670.27|11670.27|11670.17|11670.17|11670.27|11670.27|11670.17|11670.17|0
1608046180000|2020-12-15 15:29:40|11670.07|11670.07|11670.07|11670.07|11670.17|11670.17|11670.07|11670.07|0
1608046190000|2020-12-15 15:29:50|11669.96|11669.96|11673.87|11673.87|11674.5|11674.5|11669.96|11669.96|0
1608046200000|2020-12-15 15:30:00|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|0
1608046210000|2020-12-15 15:30:10|11673.7|11673.7|11676.17|11676.17|11676.17|11676.17|11673.7|11673.7|0
1608046220000|2020-12-15 15:30:20|11676|11676|11677.21|11677.21|11677.21|11677.21|11675.56|11675.56|0
1608046230000|2020-12-15 15:30:30|11677.4|11677.4|11676.61|11676.61|11677.4|11677.4|11676.51|11676.51|0
1608046240000|2020-12-15 15:30:40|11676.48|11676.48|11676.64|11676.64|11676.64|11676.64|11676.48|11676.48|0
1608046250000|2020-12-15 15:30:50|11676.74|11676.74|11678.39|11678.39|11678.39|11678.39|11676.74|11676.74|0
1608046260000|2020-12-15 15:31:00|11678.56|11678.56|11678.51|11678.51|11678.68|11678.68|11678.51|11678.51|0
1608046270000|2020-12-15 15:31:10|11678.42|11678.42|11679.55|11679.55|11679.55|11679.55|11678.42|11678.42|0
1608046280000|2020-12-15 15:31:20|11679.64|11679.64|11679.64|11679.64|11679.64|11679.64|11679.64|11679.64|0
1608046290000|2020-12-15 15:31:30|11680.47|11680.47|11683.16|11683.16|11683.16|11683.16|11680.37|11680.37|0
1608046300000|2020-12-15 15:31:40|11682.98|11682.98|11685.94|11685.94|11685.94|11685.94|11682.98|11682.98|0
1608046320000|2020-12-15 15:32:00|11685.12|11685.12|11686.77|11686.77|11686.77|11686.77|11685.12|11685.12|0
1608046330000|2020-12-15 15:32:10|11687.04|11687.04|11687.99|11687.99|11687.99|11687.99|11687.04|11687.04|0
1608046350000|2020-12-15 15:32:30|11688.09|11688.09|11688.34|11688.34|11688.34|11688.34|11688.09|11688.09|0
1608046360000|2020-12-15 15:32:40|11689.16|11689.16|11690.22|11690.22|11690.22|11690.22|11686.69|11686.69|0
1608046370000|2020-12-15 15:32:50|11691.04|11691.04|11696.57|11696.57|11699.04|11699.04|11691.04|11691.04|0
1608046380000|2020-12-15 15:33:00|11696.9|11696.9|11696.83|11696.83|11696.9|11696.9|11696.83|11696.83|0
1608046390000|2020-12-15 15:33:10|11697.65|11697.65|11697.8|11697.8|11697.8|11697.8|11697.65|11697.65|0
1608046400000|2020-12-15 15:33:20|11697.51|11697.51|11698.33|11698.33|11698.33|11698.33|11697.51|11697.51|0
1608046410000|2020-12-15 15:33:30|11698.42|11698.42|11701.93|11701.93|11702.02|11702.02|11698.42|11698.42|0
1608046420000|2020-12-15 15:33:40|11702.06|11702.06|11702.87|11702.87|11702.87|11702.87|11702.06|11702.06|0
1608046430000|2020-12-15 15:33:50|11702.25|11702.25|11702.25|11702.25|11702.25|11702.25|11702.25|11702.25|0
1608046440000|2020-12-15 15:34:00|11702.55|11702.55|11703.21|11703.21|11703.55|11703.55|11702.45|11702.45|0
1608046450000|2020-12-15 15:34:10|11703.35|11703.35|11704.78|11704.78|11704.78|11704.78|11703.35|11703.35|0
1608046460000|2020-12-15 15:34:20|11705.02|11705.02|11705.29|11705.29|11705.4|11705.4|11705.02|11705.02|0
1608046470000|2020-12-15 15:34:30|11705.36|11705.36|11706.42|11706.42|11706.42|11706.42|11705.36|11705.36|0
1608046480000|2020-12-15 15:34:40|11706.71|11706.71|11706.98|11706.98|11706.98|11706.98|11706.71|11706.71|0
1608046500000|2020-12-15 15:35:00|11707.41|11707.41|11708.24|11708.24|11708.33|11708.33|11707.41|11707.41|0
1608046510000|2020-12-15 15:35:10|11708.3|11708.3|11709.01|11709.01|11709.25|11709.25|11707.6|11707.6|0
1608046520000|2020-12-15 15:35:20|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|11708.19|0
1608046540000|2020-12-15 15:35:40|11708.66|11708.66|11709.92|11709.92|11710.04|11710.04|11708.66|11708.66|0
1608046550000|2020-12-15 15:35:50|11710.12|11710.12|11712.07|11712.07|11712.13|11712.13|11710.12|11710.12|0
1608046560000|2020-12-15 15:36:00|11712.16|11712.16|11710.7|11710.7|11712.16|11712.16|11710.7|11710.7|0
1608046570000|2020-12-15 15:36:10|11709.52|11709.52|11709.18|11709.18|11709.52|11709.52|11709.18|11709.18|0
1608046590000|2020-12-15 15:36:30|11708.94|11708.94|11710.39|11710.39|11710.39|11710.39|11708.74|11708.74|0
1608046600000|2020-12-15 15:36:40|11706.27|11706.27|11705.45|11705.45|11706.27|11706.27|11705.45|11705.45|0
1608046620000|2020-12-15 15:37:00|11703.44|11703.44|11702.82|11702.82|11703.44|11703.44|11702.82|11702.82|0
1608046630000|2020-12-15 15:37:10|11703.11|11703.11|11703.47|11703.47|11703.47|11703.47|11703.11|11703.11|0
1608046640000|2020-12-15 15:37:20|11703.23|11703.23|11702.65|11702.65|11703.23|11703.23|11702.65|11702.65|0
1608046650000|2020-12-15 15:37:30|11702.14|11702.14|11701|11701|11702.14|11702.14|11700.46|11700.46|0
1608046660000|2020-12-15 15:37:40|11700.87|11700.87|11701.01|11701.01|11701.01|11701.01|11700.87|11700.87|0
1608046670000|2020-12-15 15:37:50|11700.84|11700.84|11700.84|11700.84|11700.84|11700.84|11700.84|11700.84|0
1608046680000|2020-12-15 15:38:00|11700.47|11700.47|11699.1|11699.1|11700.47|11700.47|11699.1|11699.1|0
1608046690000|2020-12-15 15:38:10|11698.98|11698.98|11698.39|11698.39|11698.98|11698.98|11698.39|11698.39|0
1608046700000|2020-12-15 15:38:20|11698.25|11698.25|11698.14|11698.14|11698.25|11698.25|11698.03|11698.03|0
1608046710000|2020-12-15 15:38:30|11697.91|11697.91|11697.29|11697.29|11697.91|11697.91|11697.29|11697.29|0
1608046720000|2020-12-15 15:38:40|11696.46|11696.46|11696.03|11696.03|11696.46|11696.46|11696.03|11696.03|0
1608046730000|2020-12-15 15:38:50|11696.85|11696.85|11697.36|11697.36|11697.36|11697.36|11696.85|11696.85|0
1608046740000|2020-12-15 15:39:00|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|11697.51|0
1608046750000|2020-12-15 15:39:10|11697.85|11697.85|11697.85|11697.85|11697.85|11697.85|11697.85|11697.85|0
1608046760000|2020-12-15 15:39:20|11697.7|11697.7|11697.41|11697.41|11697.7|11697.7|11697.26|11697.26|0
1608046770000|2020-12-15 15:39:30|11697.12|11697.12|11696.65|11696.65|11697.12|11697.12|11696.65|11696.65|0
1608046780000|2020-12-15 15:39:40|11694.18|11694.18|11692.06|11692.06|11694.18|11694.18|11692.06|11692.06|0
1608046790000|2020-12-15 15:39:50|11690.41|11690.41|11691.43|11691.43|11692.06|11692.06|11690.41|11690.41|0
1608046800000|2020-12-15 15:40:00|11691.67|11691.67|11693.82|11693.82|11693.82|11693.82|11691.58|11691.58|0
1608046810000|2020-12-15 15:40:10|11694.29|11694.29|11695.26|11695.26|11695.26|11695.26|11694.29|11694.29|0
1608046820000|2020-12-15 15:40:20|11695.62|11695.62|11696.2|11696.2|11696.2|11696.2|11695.62|11695.62|0
1608046830000|2020-12-15 15:40:30|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|0
1608046840000|2020-12-15 15:40:40|11696.46|11696.46|11697.21|11697.21|11697.21|11697.21|11696.46|11696.46|0
1608046850000|2020-12-15 15:40:50|11698.03|11698.03|11695.56|11695.56|11698.03|11698.03|11695.56|11695.56|0
1608046860000|2020-12-15 15:41:00|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|0
1608046880000|2020-12-15 15:41:20|11695.03|11695.03|11694.93|11694.93|11695.03|11695.03|11694.93|11694.93|0
1608046890000|2020-12-15 15:41:30|11693.28|11693.28|11693.99|11693.99|11693.99|11693.99|11693.28|11693.28|0
1608046900000|2020-12-15 15:41:40|11694.1|11694.1|11694.76|11694.76|11694.76|11694.76|11694.1|11694.1|0
1608046910000|2020-12-15 15:41:50|11694.69|11694.69|11696.23|11696.23|11696.23|11696.23|11694.42|11694.42|0
1608046920000|2020-12-15 15:42:00|11695.94|11695.94|11697.19|11697.19|11697.19|11697.19|11695.75|11695.75|0
1608046930000|2020-12-15 15:42:10|11696.95|11696.95|11696.95|11696.95|11696.95|11696.95|11696.95|11696.95|0
1608046940000|2020-12-15 15:42:20|11696.13|11696.13|11693.94|11693.94|11696.13|11696.13|11693.94|11693.94|0
1608046950000|2020-12-15 15:42:30|11693.12|11693.12|11696.27|11696.27|11696.27|11696.27|11693.12|11693.12|0
1608046960000|2020-12-15 15:42:40|11696.44|11696.44|11700.36|11700.36|11700.36|11700.36|11696.44|11696.44|0
1608046970000|2020-12-15 15:42:50|11700.55|11700.55|11704.38|11704.38|11704.38|11704.38|11700.55|11700.55|0
1608046980000|2020-12-15 15:43:00|11704.74|11704.74|11705.12|11705.12|11705.12|11705.12|11704.65|11704.65|0
1608046990000|2020-12-15 15:43:10|11705.02|11705.02|11706.76|11706.76|11706.76|11706.76|11705.02|11705.02|0
1608047000000|2020-12-15 15:43:20|11706.57|11706.57|11707.6|11707.6|11707.6|11707.6|11706.57|11706.57|0
1608047010000|2020-12-15 15:43:30|11706.77|11706.77|11705.95|11705.95|11706.77|11706.77|11705.88|11705.88|0
1608047020000|2020-12-15 15:43:40|11705.86|11705.86|11706.63|11706.63|11706.68|11706.68|11705.86|11705.86|0
1608047030000|2020-12-15 15:43:50|11706.54|11706.54|11706.85|11706.85|11706.85|11706.85|11706.54|11706.54|0
1608047040000|2020-12-15 15:44:00|11706.67|11706.67|11707.11|11707.11|11707.2|11707.2|11706.67|11706.67|0
1608047050000|2020-12-15 15:44:10|11707.04|11707.04|11707.93|11707.93|11707.93|11707.93|11707.04|11707.04|0
1608047060000|2020-12-15 15:44:20|11707.11|11707.11|11707.11|11707.11|11707.11|11707.11|11707.11|11707.11|0
1608047070000|2020-12-15 15:44:30|11707.35|11707.35|11708.17|11708.17|11708.17|11708.17|11707.35|11707.35|0
1608047080000|2020-12-15 15:44:40|11708.29|11708.29|11708.52|11708.52|11708.71|11708.71|11707.88|11707.88|0
1608047090000|2020-12-15 15:44:50|11708.96|11708.96|11709.59|11709.59|11709.59|11709.59|11708.96|11708.96|0
1608047100000|2020-12-15 15:45:00|11709.4|11709.4|11707.42|11707.42|11709.4|11709.4|11707.42|11707.42|0
1608047110000|2020-12-15 15:45:10|11707.55|11707.55|11708.14|11708.14|11708.14|11708.14|11707.55|11707.55|0
1608047120000|2020-12-15 15:45:20|11708.31|11708.31|11706.84|11706.84|11708.31|11708.31|11706.84|11706.84|0
1608047130000|2020-12-15 15:45:30|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|0
1608047140000|2020-12-15 15:45:40|11707.81|11707.81|11707.83|11707.83|11707.83|11707.83|11707.72|11707.72|0
1608047160000|2020-12-15 15:46:00|11707.98|11707.98|11708.6|11708.6|11708.6|11708.6|11707.98|11707.98|0
1608047170000|2020-12-15 15:46:10|11708.67|11708.67|11709.27|11709.27|11709.3|11709.3|11708.67|11708.67|0
1608047180000|2020-12-15 15:46:20|11708.88|11708.88|11708.75|11708.75|11708.88|11708.88|11708.61|11708.61|0
1608047190000|2020-12-15 15:46:30|11708.58|11708.58|11708.58|11708.58|11708.58|11708.58|11708.58|11708.58|0
1608047210000|2020-12-15 15:46:50|11708.41|11708.41|11708.41|11708.41|11708.41|11708.41|11708.41|11708.41|0
1608047220000|2020-12-15 15:47:00|11708.29|11708.29|11708.05|11708.05|11708.29|11708.29|11708.05|11708.05|0
1608047230000|2020-12-15 15:47:10|11708.22|11708.22|11709.8|11709.8|11709.8|11709.8|11708.22|11708.22|0
1608047240000|2020-12-15 15:47:20|11709.99|11709.99|11709.99|11709.99|11709.99|11709.99|11709.99|11709.99|0
1608047260000|2020-12-15 15:47:40|11709.6|11709.6|11709.34|11709.34|11709.6|11709.6|11709.34|11709.34|0
1608047270000|2020-12-15 15:47:50|11710.17|11710.17|11710.36|11710.36|11710.36|11710.36|11709.7|11709.7|0
1608047280000|2020-12-15 15:48:00|11710.26|11710.26|11710.33|11710.33|11710.33|11710.33|11710.09|11710.09|0
1608047290000|2020-12-15 15:48:10|11709.71|11709.71|11709.81|11709.81|11709.81|11709.81|11709.47|11709.47|0
1608047300000|2020-12-15 15:48:20|11708.98|11708.98|11709.07|11709.07|11709.15|11709.15|11708.98|11708.98|0
1608047310000|2020-12-15 15:48:30|11709.2|11709.2|11706.94|11706.94|11709.41|11709.41|11706.94|11706.94|0
1608047320000|2020-12-15 15:48:40|11709.41|11709.41|11709.78|11709.78|11709.78|11709.78|11709.41|11709.41|0
1608047330000|2020-12-15 15:48:50|11709.54|11709.54|11708.92|11708.92|11709.54|11709.54|11708.92|11708.92|0
1608047340000|2020-12-15 15:49:00|11709.09|11709.09|11709.17|11709.17|11709.17|11709.17|11708.26|11708.26|0
1608047350000|2020-12-15 15:49:10|11708.66|11708.66|11708.95|11708.95|11708.95|11708.95|11708.66|11708.66|0
1608047360000|2020-12-15 15:49:20|11709.05|11709.05|11708.78|11708.78|11709.24|11709.24|11708.25|11708.25|0
1608047370000|2020-12-15 15:49:30|11707.96|11707.96|11709.75|11709.75|11710.22|11710.22|11707.14|11707.14|0
1608047380000|2020-12-15 15:49:40|11710.37|11710.37|11710.96|11710.96|11710.96|11710.96|11710.37|11710.37|0
1608047390000|2020-12-15 15:49:50|11711.08|11711.08|11710.88|11710.88|11711.08|11711.08|11710.22|11710.22|0
1608047400000|2020-12-15 15:50:00|11711.61|11711.61|11711.37|11711.37|11711.68|11711.68|11711.37|11711.37|0
1608047410000|2020-12-15 15:50:10|11710.9|11710.9|11711.14|11711.14|11711.14|11711.14|11710.9|11710.9|0
1608047420000|2020-12-15 15:50:20|11712.08|11712.08|11712.18|11712.18|11712.18|11712.18|11712.08|11712.08|0
1608047430000|2020-12-15 15:50:30|11712.54|11712.54|11712.34|11712.34|11712.91|11712.91|11712.34|11712.34|0
1608047440000|2020-12-15 15:50:40|11712.53|11712.53|11712.64|11712.64|11712.64|11712.64|11712.53|11712.53|0
1608047450000|2020-12-15 15:50:50|11711.4|11711.4|11713.47|11713.47|11713.47|11713.47|11711.4|11711.4|0
1608047460000|2020-12-15 15:51:00|11713.23|11713.23|11713.12|11713.12|11713.52|11713.52|11713.12|11713.12|0
1608047470000|2020-12-15 15:51:10|11712.75|11712.75|11712.49|11712.49|11712.75|11712.75|11712.39|11712.39|0
1608047480000|2020-12-15 15:51:20|11712.55|11712.55|11713.83|11713.83|11713.83|11713.83|11712.55|11712.55|0
1608047490000|2020-12-15 15:51:30|11714|11714|11714|11714|11714.12|11714.12|11713.83|11713.83|0
1608047500000|2020-12-15 15:51:40|11713.38|11713.38|11713.38|11713.38|11713.38|11713.38|11713.38|11713.38|0
1608047510000|2020-12-15 15:51:50|11713.67|11713.67|11713.3|11713.3|11713.67|11713.67|11713.3|11713.3|0
1608047520000|2020-12-15 15:52:00|11713.47|11713.47|11714.22|11714.22|11714.22|11714.22|11712.58|11712.58|0
1608047530000|2020-12-15 15:52:10|11714.02|11714.02|11714.09|11714.09|11714.09|11714.09|11714.02|11714.02|0
1608047540000|2020-12-15 15:52:20|11714.28|11714.28|11713.29|11713.29|11714.28|11714.28|11713.16|11713.16|0
1608047550000|2020-12-15 15:52:30|11713.23|11713.23|11714.12|11714.12|11714.12|11714.12|11713.23|11713.23|0
1608047560000|2020-12-15 15:52:40|11713.3|11713.3|11712.68|11712.68|11713.3|11713.3|11712.68|11712.68|0
1608047570000|2020-12-15 15:52:50|11712.61|11712.61|11713.19|11713.19|11713.19|11713.19|11712.61|11712.61|0
1608047580000|2020-12-15 15:53:00|11713.34|11713.34|11714.21|11714.21|11714.21|11714.21|11713.34|11713.34|0
1608047590000|2020-12-15 15:53:10|11714.4|11714.4|11715.02|11715.02|11715.84|11715.84|11714.4|11714.4|0
1608047600000|2020-12-15 15:53:20|11715.73|11715.73|11716.69|11716.69|11716.69|11716.69|11715.73|11715.73|0
1608047610000|2020-12-15 15:53:30|11716.8|11716.8|11716.91|11716.91|11716.99|11716.99|11716.8|11716.8|0
1608047630000|2020-12-15 15:53:50|11716.67|11716.67|11717.37|11717.37|11717.37|11717.37|11716.67|11716.67|0
1608047640000|2020-12-15 15:54:00|11717.66|11717.66|11719.92|11719.92|11720.54|11720.54|11717.66|11717.66|0
1608047660000|2020-12-15 15:54:20|11720.74|11720.74|11723.46|11723.46|11723.46|11723.46|11720.74|11720.74|0
1608047670000|2020-12-15 15:54:30|11723.53|11723.53|11723.73|11723.73|11723.73|11723.73|11723.53|11723.53|0
1608047680000|2020-12-15 15:54:40|11724.2|11724.2|11722.74|11722.74|11724.2|11724.2|11722.74|11722.74|0
1608047690000|2020-12-15 15:54:50|11722.64|11722.64|11722.71|11722.71|11722.78|11722.78|11722.64|11722.64|0
1608047700000|2020-12-15 15:55:00|11722.61|11722.61|11722.14|11722.14|11722.61|11722.61|11722.14|11722.14|0
1608047710000|2020-12-15 15:55:10|11721.85|11721.85|11722.19|11722.19|11722.31|11722.31|11721.85|11721.85|0
1608047720000|2020-12-15 15:55:20|11722.03|11722.03|11721.96|11721.96|11722.03|11722.03|11721.96|11721.96|0
1608047730000|2020-12-15 15:55:30|11722.15|11722.15|11721.2|11721.2|11722.31|11722.31|11721.2|11721.2|0
1608047750000|2020-12-15 15:55:50|11721.34|11721.34|11722.23|11722.23|11722.23|11722.23|11721.27|11721.27|0
1608047760000|2020-12-15 15:56:00|11722.3|11722.3|11721.45|11721.45|11722.39|11722.39|11721.45|11721.45|0
1608047770000|2020-12-15 15:56:10|11721.58|11721.58|11722.18|11722.18|11722.18|11722.18|11721.49|11721.49|0
1608047780000|2020-12-15 15:56:20|11722.64|11722.64|11722.78|11722.78|11722.88|11722.88|11722.64|11722.64|0
1608047800000|2020-12-15 15:56:40|11722.69|11722.69|11722.45|11722.45|11722.69|11722.69|11722.45|11722.45|0
1608047810000|2020-12-15 15:56:50|11722.62|11722.62|11722.63|11722.63|11722.86|11722.86|11722.16|11722.16|0
1608047820000|2020-12-15 15:57:00|11722.86|11722.86|11723.09|11723.09|11723.09|11723.09|11722.63|11722.63|0
1608047830000|2020-12-15 15:57:10|11722.86|11722.86|11722.57|11722.57|11722.86|11722.86|11722.57|11722.57|0
1608047840000|2020-12-15 15:57:20|11722.81|11722.81|11722.93|11722.93|11722.93|11722.93|11722.81|11722.81|0
1608047850000|2020-12-15 15:57:30|11722.64|11722.64|11722.4|11722.4|11722.64|11722.64|11722.4|11722.4|0
1608047860000|2020-12-15 15:57:40|11722.23|11722.23|11721.58|11721.58|11722.23|11722.23|11721.58|11721.58|0
1608047870000|2020-12-15 15:57:50|11722.4|11722.4|11721.45|11721.45|11722.4|11722.4|11721.45|11721.45|0
1608047880000|2020-12-15 15:58:00|11721.2|11721.2|11720.35|11720.35|11721.2|11721.2|11720.29|11720.29|0
1608047890000|2020-12-15 15:58:10|11720.59|11720.59|11721.06|11721.06|11721.06|11721.06|11720.59|11720.59|0
1608047900000|2020-12-15 15:58:20|11721.19|11721.19|11721.59|11721.59|11721.59|11721.59|11721.19|11721.19|0
1608047910000|2020-12-15 15:58:30|11721.32|11721.32|11722.26|11722.26|11722.26|11722.26|11721.32|11721.32|0
1608047920000|2020-12-15 15:58:40|11722.73|11722.73|11722.73|11722.73|11722.73|11722.73|11722.73|11722.73|0
1608047930000|2020-12-15 15:58:50|11722.9|11722.9|11722.79|11722.79|11722.9|11722.9|11722.79|11722.79|0
1608047940000|2020-12-15 15:59:00|11722.91|11722.91|11724.77|11724.77|11724.77|11724.77|11722.91|11722.91|0
1608047950000|2020-12-15 15:59:10|11725.01|11725.01|11725.01|11725.01|11725.01|11725.01|11725.01|11725.01|0
1608047960000|2020-12-15 15:59:20|11723.36|11723.36|11722.57|11722.57|11723.36|11723.36|11721.72|11721.72|0
1608047970000|2020-12-15 15:59:30|11722.93|11722.93|11723.09|11723.09|11723.26|11723.26|11722.11|11722.11|0
1608047980000|2020-12-15 15:59:40|11723.18|11723.18|11723.01|11723.01|11723.18|11723.18|11723.01|11723.01|0
1608048000000|2020-12-15 16:00:00|11723.31|11723.31|11723.6|11723.6|11723.6|11723.6|11723.31|11723.31|0
1608048010000|2020-12-15 16:00:10|11723.71|11723.71|11723.71|11723.71|11723.71|11723.71|11723.71|11723.71|0
1608048020000|2020-12-15 16:00:20|11723.95|11723.95|11723.71|11723.71|11723.95|11723.95|11723.71|11723.71|0
1608048030000|2020-12-15 16:00:30|11723.65|11723.65|11722.97|11722.97|11723.65|11723.65|11722.9|11722.9|0
1608048040000|2020-12-15 16:00:40|11723.1|11723.1|11724.75|11724.75|11724.75|11724.75|11723.1|11723.1|0
1608048050000|2020-12-15 16:00:50|11725.57|11725.57|11726.8|11726.8|11726.8|11726.8|11725.34|11725.34|0
1608048070000|2020-12-15 16:01:10|11727.04|11727.04|11727.04|11727.04|11727.04|11727.04|11727.04|11727.04|0
1608048080000|2020-12-15 16:01:20|11727.31|11727.31|11727.44|11727.44|11727.44|11727.44|11726.62|11726.62|0
1608048090000|2020-12-15 16:01:30|11727.21|11727.21|11726.62|11726.62|11727.21|11727.21|11726.39|11726.39|0
1608048100000|2020-12-15 16:01:40|11726.39|11726.39|11726.33|11726.33|11726.86|11726.86|11726.33|11726.33|0
1608048110000|2020-12-15 16:01:50|11726.14|11726.14|11726.14|11726.14|11726.14|11726.14|11726.14|11726.14|0
1608048120000|2020-12-15 16:02:00|11727.79|11727.79|11727.91|11727.91|11727.91|11727.91|11727.79|11727.79|0
1608048140000|2020-12-15 16:02:20|11728.1|11728.1|11726.95|11726.95|11728.1|11728.1|11726.95|11726.95|0
1608048150000|2020-12-15 16:02:30|11727.12|11727.12|11727.12|11727.12|11727.12|11727.12|11727.12|11727.12|0
1608048160000|2020-12-15 16:02:40|11726.92|11726.92|11726.19|11726.19|11727.31|11727.31|11726.19|11726.19|0
1608048170000|2020-12-15 16:02:50|11727.01|11727.01|11728.7|11728.7|11728.7|11728.7|11727.01|11727.01|0
1608048180000|2020-12-15 16:03:00|11728.63|11728.63|11729.62|11729.62|11729.62|11729.62|11728.63|11728.63|0
1608048190000|2020-12-15 16:03:10|11729.39|11729.39|11728.36|11728.36|11729.39|11729.39|11728.36|11728.36|0
1608048200000|2020-12-15 16:03:20|11727.98|11727.98|11728.18|11728.18|11728.18|11728.18|11727.89|11727.89|0
1608048220000|2020-12-15 16:03:40|11727.95|11727.95|11728.02|11728.02|11728.18|11728.18|11727.95|11727.95|0
1608048240000|2020-12-15 16:04:00|11727.73|11727.73|11726.71|11726.71|11727.73|11727.73|11726.54|11726.54|0
1608048250000|2020-12-15 16:04:10|11726.84|11726.84|11726.16|11726.16|11726.84|11726.84|11726.16|11726.16|0
1608048260000|2020-12-15 16:04:20|11726.01|11726.01|11723.89|11723.89|11726.01|11726.01|11723.89|11723.89|0
1608048270000|2020-12-15 16:04:30|11724.02|11724.02|11722.43|11722.43|11724.02|11724.02|11722.43|11722.43|0
1608048280000|2020-12-15 16:04:40|11722.26|11722.26|11722.26|11722.26|11722.26|11722.26|11722.26|11722.26|0
1608048290000|2020-12-15 16:04:50|11723.38|11723.38|11724.82|11724.82|11724.82|11724.82|11723.23|11723.23|0
1608048300000|2020-12-15 16:05:00|11724.65|11724.65|11724.65|11724.65|11724.65|11724.65|11724.65|11724.65|0
1608048310000|2020-12-15 16:05:10|11724.79|11724.79|11723.95|11723.95|11724.79|11724.79|11723.95|11723.95|0
1608048320000|2020-12-15 16:05:20|11722.3|11722.3|11723.01|11723.01|11723.01|11723.01|11721.61|11721.61|0
1608048330000|2020-12-15 16:05:30|11723.13|11723.13|11723.25|11723.25|11723.25|11723.25|11723.13|11723.13|0
1608048340000|2020-12-15 16:05:40|11723.44|11723.44|11723.2|11723.2|11723.44|11723.44|11723.2|11723.2|0
1608048360000|2020-12-15 16:06:00|11723.9|11723.9|11723.46|11723.46|11724.37|11724.37|11723.46|11723.46|0
1608048370000|2020-12-15 16:06:10|11723.58|11723.58|11723.35|11723.35|11723.58|11723.58|11723.35|11723.35|0
1608048380000|2020-12-15 16:06:20|11721.7|11721.7|11720.14|11720.14|11721.7|11721.7|11720.06|11720.06|0
1608048390000|2020-12-15 16:06:30|11719.91|11719.91|11717.79|11717.79|11719.91|11719.91|11717.79|11717.79|0
1608048400000|2020-12-15 16:06:40|11717|11717|11714.83|11714.83|11717|11717|11714.83|11714.83|0
1608048410000|2020-12-15 16:06:50|11714.64|11714.64|11714.57|11714.57|11714.64|11714.64|11714.57|11714.57|0
1608048420000|2020-12-15 16:07:00|11714.45|11714.45|11718.85|11718.85|11719.97|11719.97|11714.45|11714.45|0
1608048430000|2020-12-15 16:07:10|11718.03|11718.03|11722.11|11722.11|11722.11|11722.11|11718.03|11718.03|0
1608048440000|2020-12-15 16:07:20|11721.94|11721.94|11719.06|11719.06|11721.94|11721.94|11718.99|11718.99|0
1608048450000|2020-12-15 16:07:30|11718.77|11718.77|11718.42|11718.42|11719.71|11719.71|11718.36|11718.36|0
1608048460000|2020-12-15 16:07:40|11718.05|11718.05|11717.16|11717.16|11718.05|11718.05|11717.15|11717.15|0
1608048470000|2020-12-15 16:07:50|11718.08|11718.08|11721.48|11721.48|11721.48|11721.48|11717|11717|0
1608048480000|2020-12-15 16:08:00|11721.54|11721.54|11727.39|11727.39|11727.86|11727.86|11721.54|11721.54|0
1608048490000|2020-12-15 16:08:10|11726.57|11726.57|11728.59|11728.59|11730.21|11730.21|11726.57|11726.57|0
1608048500000|2020-12-15 16:08:20|11728.79|11728.79|11730.08|11730.08|11730.08|11730.08|11728.79|11728.79|0
1608048510000|2020-12-15 16:08:30|11729.78|11729.78|11728.52|11728.52|11729.78|11729.78|11728.32|11728.32|0
1608048520000|2020-12-15 16:08:40|11728.64|11728.64|11729.07|11729.07|11729.89|11729.89|11728.64|11728.64|0
1608048530000|2020-12-15 16:08:50|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|11729.45|0
1608048540000|2020-12-15 16:09:00|11729.21|11729.21|11729.43|11729.43|11729.43|11729.43|11728.73|11728.73|0
1608048550000|2020-12-15 16:09:10|11729.73|11729.73|11728.32|11728.32|11729.77|11729.77|11728.32|11728.32|0
1608048560000|2020-12-15 16:09:20|11729.15|11729.15|11728.77|11728.77|11729.15|11729.15|11728.77|11728.77|0
1608048570000|2020-12-15 16:09:30|11729.01|11729.01|11729.73|11729.73|11729.73|11729.73|11728.75|11728.75|0
1608048580000|2020-12-15 16:09:40|11729.92|11729.92|11729.88|11729.88|11730.08|11730.08|11729.69|11729.69|0
1608048590000|2020-12-15 16:09:50|11730.26|11730.26|11729.9|11729.9|11730.43|11730.43|11729.44|11729.44|0
1608048600000|2020-12-15 16:10:00|11730.26|11730.26|11729.48|11729.48|11730.26|11730.26|11728.77|11728.77|0
1608048610000|2020-12-15 16:10:10|11729.95|11729.95|11730.61|11730.61|11730.61|11730.61|11729.95|11729.95|0
1608048620000|2020-12-15 16:10:20|11730.68|11730.68|11731.08|11731.08|11731.08|11731.08|11730.68|11730.68|0
1608048630000|2020-12-15 16:10:30|11731.16|11731.16|11730.48|11730.48|11731.16|11731.16|11730.48|11730.48|0
1608048640000|2020-12-15 16:10:40|11730.6|11730.6|11729.22|11729.22|11730.86|11730.86|11729.22|11729.22|0
1608048650000|2020-12-15 16:10:50|11729.4|11729.4|11728.78|11728.78|11729.4|11729.4|11728.78|11728.78|0
1608048660000|2020-12-15 16:11:00|11729.61|11729.61|11739.49|11739.49|11739.62|11739.62|11729.61|11729.61|0
1608048670000|2020-12-15 16:11:10|11737.84|11737.84|11739.42|11739.42|11739.62|11739.62|11735.3|11735.3|0
1608048680000|2020-12-15 16:11:20|11739.08|11739.08|11739.66|11739.66|11740.06|11740.06|11738.01|11738.01|0
1608048690000|2020-12-15 16:11:30|11739.89|11739.89|11740.3|11740.3|11740.3|11740.3|11739.89|11739.89|0
1608048700000|2020-12-15 16:11:40|11740.83|11740.83|11741.26|11741.26|11741.26|11741.26|11740.15|11740.15|0
1608048710000|2020-12-15 16:11:50|11741.55|11741.55|11741.85|11741.85|11741.85|11741.85|11738.84|11738.84|0
1608048720000|2020-12-15 16:12:00|11742.04|11742.04|11741.17|11741.17|11742.04|11742.04|11741.17|11741.17|0
1608048730000|2020-12-15 16:12:10|11741.27|11741.27|11742|11742|11742|11742|11738.51|11738.51|0
1608048740000|2020-12-15 16:12:20|11742.37|11742.37|11741.01|11741.01|11742.75|11742.75|11740.72|11740.72|0
1608048750000|2020-12-15 16:12:30|11741.09|11741.09|11743.68|11743.68|11743.68|11743.68|11741.09|11741.09|0
1608048760000|2020-12-15 16:12:40|11743.77|11743.77|11743.01|11743.01|11743.9|11743.9|11742.19|11742.19|0
1608048770000|2020-12-15 16:12:50|11742.19|11742.19|11744.3|11744.3|11744.5|11744.5|11742.19|11742.19|0
1608048780000|2020-12-15 16:13:00|11745.12|11745.12|11744.8|11744.8|11746.45|11746.45|11743.98|11743.98|0
1608048790000|2020-12-15 16:13:10|11746.45|11746.45|11746.02|11746.02|11746.79|11746.79|11745.45|11745.45|0
1608048800000|2020-12-15 16:13:20|11746.4|11746.4|11747.06|11747.06|11747.06|11747.06|11745.14|11745.14|0
1608048810000|2020-12-15 16:13:30|11747.27|11747.27|11747.94|11747.94|11747.94|11747.94|11747|11747|0
1608048820000|2020-12-15 16:13:40|11748.23|11748.23|11749.57|11749.57|11749.8|11749.8|11748.23|11748.23|0
1608048830000|2020-12-15 16:13:50|11749.86|11749.86|11751.32|11751.32|11751.86|11751.86|11749.86|11749.86|0
1608048840000|2020-12-15 16:14:00|11750.5|11750.5|11751.29|11751.29|11751.29|11751.29|11750.5|11750.5|0
1608048850000|2020-12-15 16:14:10|11751.57|11751.57|11749.64|11749.64|11751.57|11751.57|11749.64|11749.64|0
1608048860000|2020-12-15 16:14:20|11751.29|11751.29|11750.9|11750.9|11751.29|11751.29|11750.66|11750.66|0
1608048870000|2020-12-15 16:14:30|11750.77|11750.77|11751.78|11751.78|11751.78|11751.78|11750.77|11750.77|0
1608048880000|2020-12-15 16:14:40|11752.6|11752.6|11752.44|11752.44|11753.07|11753.07|11752.44|11752.44|0
1608048890000|2020-12-15 16:14:50|11752.33|11752.33|11751.14|11751.14|11752.43|11752.43|11751.14|11751.14|0
1608048900000|2020-12-15 16:15:00|11751.05|11751.05|11750.16|11750.16|11751.14|11751.14|11750.16|11750.16|0
1608048910000|2020-12-15 16:15:10|11750.88|11750.88|11754.89|11754.89|11754.89|11754.89|11750.88|11750.88|0
1608048920000|2020-12-15 16:15:20|11754.06|11754.06|11752.05|11752.05|11754.06|11754.06|11752.05|11752.05|0
1608048930000|2020-12-15 16:15:30|11751.85|11751.85|11753.54|11753.54|11753.54|11753.54|11751.85|11751.85|0
1608048940000|2020-12-15 16:15:40|11753.83|11753.83|11754.09|11754.09|11754.32|11754.32|11753.7|11753.7|0
1608048950000|2020-12-15 16:15:50|11754.25|11754.25|11753.8|11753.8|11754.36|11754.36|11753.73|11753.73|0
1608048960000|2020-12-15 16:16:00|11753.46|11753.46|11753.52|11753.52|11754.06|11754.06|11752.79|11752.79|0
1608048970000|2020-12-15 16:16:10|11753.39|11753.39|11751.9|11751.9|11753.55|11753.55|11751.9|11751.9|0
1608048980000|2020-12-15 16:16:20|11751.67|11751.67|11752.2|11752.2|11752.2|11752.2|11751.67|11751.67|0
1608048990000|2020-12-15 16:16:30|11752.56|11752.56|11756.19|11756.19|11756.43|11756.43|11752.56|11752.56|0
1608049000000|2020-12-15 16:16:40|11755.81|11755.81|11757.69|11757.69|11757.69|11757.69|11755.27|11755.27|0
1608049010000|2020-12-15 16:16:50|11757.46|11757.46|11757.68|11757.68|11757.82|11757.82|11757.26|11757.26|0
1608049020000|2020-12-15 16:17:00|11757.59|11757.59|11760.67|11760.67|11760.67|11760.67|11757.49|11757.49|0
1608049030000|2020-12-15 16:17:10|11762.31|11762.31|11762.74|11762.74|11762.74|11762.74|11762.02|11762.02|0
1608049040000|2020-12-15 16:17:20|11763.08|11763.08|11762.66|11762.66|11763.17|11763.17|11762.66|11762.66|0
1608049050000|2020-12-15 16:17:30|11762.53|11762.53|11764.81|11764.81|11764.81|11764.81|11762.53|11762.53|0
1608049060000|2020-12-15 16:17:40|11764.9|11764.9|11765.72|11765.72|11765.72|11765.72|11764.56|11764.56|0
1608049080000|2020-12-15 16:18:00|11766.54|11766.54|11767.53|11767.53|11767.53|11767.53|11766.54|11766.54|0
1608049090000|2020-12-15 16:18:10|11767.59|11767.59|11766.42|11766.42|11767.66|11767.66|11766.35|11766.35|0
1608049100000|2020-12-15 16:18:20|11766.05|11766.05|11764.92|11764.92|11766.05|11766.05|11764.75|11764.75|0
1608049120000|2020-12-15 16:18:40|11765.02|11765.02|11761.93|11761.93|11765.02|11765.02|11761.82|11761.82|0
1608049130000|2020-12-15 16:18:50|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|0
1608049140000|2020-12-15 16:19:00|11761.83|11761.83|11762.2|11762.2|11762.44|11762.44|11761.83|11761.83|0
1608049150000|2020-12-15 16:19:10|11762.3|11762.3|11762.7|11762.7|11762.7|11762.7|11762.3|11762.3|0
1608049160000|2020-12-15 16:19:20|11762.55|11762.55|11762.67|11762.67|11762.67|11762.67|11762.55|11762.55|0
1608049170000|2020-12-15 16:19:30|11762.43|11762.43|11762.31|11762.31|11762.43|11762.43|11762.18|11762.18|0
1608049180000|2020-12-15 16:19:40|11762.19|11762.19|11768.14|11768.14|11768.14|11768.14|11762.19|11762.19|0
1608049190000|2020-12-15 16:19:50|11767.91|11767.91|11768.23|11768.23|11769.4|11769.4|11767.91|11767.91|0
1608049200000|2020-12-15 16:20:00|11768.47|11768.47|11767.66|11767.66|11768.9|11768.9|11767.66|11767.66|0
1608049210000|2020-12-15 16:20:10|11768.05|11768.05|11768.03|11768.03|11768.05|11768.05|11767.62|11767.62|0
1608049220000|2020-12-15 16:20:20|11768.16|11768.16|11768.48|11768.48|11768.48|11768.48|11767.85|11767.85|0
1608049230000|2020-12-15 16:20:30|11768.67|11768.67|11764.21|11764.21|11769.46|11769.46|11764.21|11764.21|0
1608049240000|2020-12-15 16:20:40|11764.5|11764.5|11768.83|11768.83|11768.83|11768.83|11764.5|11764.5|0
1608049250000|2020-12-15 16:20:50|11768.96|11768.96|11770.25|11770.25|11770.42|11770.42|11768.92|11768.92|0
1608049260000|2020-12-15 16:21:00|11770.39|11770.39|11771.99|11771.99|11771.99|11771.99|11770.39|11770.39|0
1608049270000|2020-12-15 16:21:10|11772.13|11772.13|11775.27|11775.27|11775.27|11775.27|11772.13|11772.13|0
1608049280000|2020-12-15 16:21:20|11775.3|11775.3|11777.14|11777.14|11777.14|11777.14|11775.3|11775.3|0
1608049290000|2020-12-15 16:21:30|11776.41|11776.41|11776.19|11776.19|11776.77|11776.77|11776.12|11776.12|0
1608049300000|2020-12-15 16:21:40|11775.36|11775.36|11775.59|11775.59|11775.69|11775.69|11775.1|11775.1|0
1608049310000|2020-12-15 16:21:50|11776.14|11776.14|11777.07|11777.07|11777.24|11777.24|11776.14|11776.14|0
1608049320000|2020-12-15 16:22:00|11777.14|11777.14|11777.13|11777.13|11777.36|11777.36|11777.13|11777.13|0
1608049330000|2020-12-15 16:22:10|11777.42|11777.42|11776.76|11776.76|11777.42|11777.42|11776.76|11776.76|0
1608049340000|2020-12-15 16:22:20|11778.41|11778.41|11780.59|11780.59|11780.78|11780.78|11778.41|11778.41|0
1608049350000|2020-12-15 16:22:30|11779.87|11779.87|11777.55|11777.55|11779.87|11779.87|11777.4|11777.4|0
1608049360000|2020-12-15 16:22:40|11776.73|11776.73|11774.55|11774.55|11776.73|11776.73|11774.55|11774.55|0
1608049370000|2020-12-15 16:22:50|11774.26|11774.26|11775.35|11775.35|11775.35|11775.35|11773.53|11773.53|0
1608049380000|2020-12-15 16:23:00|11773.9|11773.9|11772.02|11772.02|11773.9|11773.9|11771.87|11771.87|0
1608049390000|2020-12-15 16:23:10|11772.47|11772.47|11773.5|11773.5|11773.5|11773.5|11772.47|11772.47|0
1608049400000|2020-12-15 16:23:20|11773.62|11773.62|11774.02|11774.02|11774.49|11774.49|11773.62|11773.62|0
1608049410000|2020-12-15 16:23:30|11773.78|11773.78|11777.43|11777.43|11777.91|11777.91|11773.3|11773.3|0
1608049420000|2020-12-15 16:23:40|11777.36|11777.36|11777.39|11777.39|11777.59|11777.59|11777.36|11777.36|0
1608049430000|2020-12-15 16:23:50|11777.22|11777.22|11778.63|11778.63|11778.63|11778.63|11776.98|11776.98|0
1608049440000|2020-12-15 16:24:00|11778.52|11778.52|11778.78|11778.78|11778.78|11778.78|11777.79|11777.79|0
1608049450000|2020-12-15 16:24:10|11778.93|11778.93|11780.69|11780.69|11780.69|11780.69|11778.76|11778.76|0
1608049460000|2020-12-15 16:24:20|11780.45|11780.45|11780.22|11780.22|11780.45|11780.45|11780.22|11780.22|0
1608049470000|2020-12-15 16:24:30|11780.34|11780.34|11780.85|11780.85|11780.85|11780.85|11780.34|11780.34|0
1608049480000|2020-12-15 16:24:40|11780.75|11780.75|11783.68|11783.68|11783.91|11783.91|11780.75|11780.75|0
1608049490000|2020-12-15 16:24:50|11783.85|11783.85|11783.74|11783.74|11784.19|11784.19|11783.37|11783.37|0
1608049500000|2020-12-15 16:25:00|11784.03|11784.03|11781.81|11781.81|11785.05|11785.05|11781.52|11781.52|0
1608049510000|2020-12-15 16:25:10|11782.64|11782.64|11784.19|11784.19|11784.19|11784.19|11782.64|11782.64|0
1608049520000|2020-12-15 16:25:20|11784.48|11784.48|11786.74|11786.74|11786.74|11786.74|11784.48|11784.48|0
1608049530000|2020-12-15 16:25:30|11786.5|11786.5|11783.17|11783.17|11788.32|11788.32|11783.17|11783.17|0
1608049540000|2020-12-15 16:25:40|11783.34|11783.34|11786.19|11786.19|11786.19|11786.19|11783.34|11783.34|0
1608049550000|2020-12-15 16:25:50|11786.1|11786.1|11785.84|11785.84|11786.1|11786.1|11785.5|11785.5|0
1608049560000|2020-12-15 16:26:00|11786.01|11786.01|11783.71|11783.71|11786.18|11786.18|11783.71|11783.71|0
1608049570000|2020-12-15 16:26:10|11782.88|11782.88|11784.18|11784.18|11784.91|11784.91|11782.88|11782.88|0
1608049580000|2020-12-15 16:26:20|11784.35|11784.35|11783.82|11783.82|11784.35|11784.35|11783.82|11783.82|0
1608049590000|2020-12-15 16:26:30|11784.05|11784.05|11783.63|11783.63|11784.05|11784.05|11783.63|11783.63|0
1608049600000|2020-12-15 16:26:40|11783.4|11783.4|11784.81|11784.81|11784.81|11784.81|11783.17|11783.17|0
1608049610000|2020-12-15 16:26:50|11784.74|11784.74|11784.74|11784.74|11784.74|11784.74|11783.92|11783.92|0
1608049620000|2020-12-15 16:27:00|11784.98|11784.98|11785.58|11785.58|11786.86|11786.86|11784.74|11784.74|0
1608049630000|2020-12-15 16:27:10|11785.35|11785.35|11786.17|11786.17|11786.17|11786.17|11785.35|11785.35|0
1608049640000|2020-12-15 16:27:20|11786.1|11786.1|11786.57|11786.57|11786.57|11786.57|11785.74|11785.74|0
1608049650000|2020-12-15 16:27:30|11786.93|11786.93|11788.36|11788.36|11788.36|11788.36|11786.72|11786.72|0
1608049660000|2020-12-15 16:27:40|11788.83|11788.83|11788.33|11788.33|11788.83|11788.83|11788.33|11788.33|0
1608049670000|2020-12-15 16:27:50|11788.51|11788.51|11789.1|11789.1|11789.46|11789.46|11788.51|11788.51|0
1608049680000|2020-12-15 16:28:00|11789.22|11789.22|11789.41|11789.41|11789.86|11789.86|11789.03|11789.03|0
1608049690000|2020-12-15 16:28:10|11789.51|11789.51|11789.07|11789.07|11789.51|11789.51|11788.71|11788.71|0
1608049700000|2020-12-15 16:28:20|11789.21|11789.21|11789.49|11789.49|11790.68|11790.68|11789.21|11789.21|0
1608049710000|2020-12-15 16:28:30|11789.35|11789.35|11787.39|11787.39|11789.35|11789.35|11787.39|11787.39|0
1608049720000|2020-12-15 16:28:40|11787.16|11787.16|11784.99|11784.99|11787.16|11787.16|11784.17|11784.17|0
1608049730000|2020-12-15 16:28:50|11784.84|11784.84|11785.73|11785.73|11785.73|11785.73|11784.67|11784.67|0
1608049740000|2020-12-15 16:29:00|11785.83|11785.83|11786.53|11786.53|11786.53|11786.53|11785.61|11785.61|0
1608049750000|2020-12-15 16:29:10|11786.66|11786.66|11786.05|11786.05|11786.66|11786.66|11785.01|11785.01|0
1608049760000|2020-12-15 16:29:20|11785.54|11785.54|11786.9|11786.9|11787.68|11787.68|11783.89|11783.89|0
1608049770000|2020-12-15 16:29:30|11786.71|11786.71|11792.18|11792.18|11792.18|11792.18|11786.71|11786.71|0
1608049780000|2020-12-15 16:29:40|11792.08|11792.08|11794.65|11794.65|11795.83|11795.83|11791.55|11791.55|0
1608049790000|2020-12-15 16:29:50|11794.43|11794.43|11800.41|11800.41|11800.41|11800.41|11794.43|11794.43|0
1608106500000|2020-12-16 08:15:00|11864.54|11864.54|11869.89|11869.89|11872.43|11872.43|11864.54|11864.54|0
1608106510000|2020-12-16 08:15:10|11869.53|11869.53|11870.38|11870.38|11870.38|11870.38|11868.8|11868.8|0
1608106520000|2020-12-16 08:15:20|11869.65|11869.65|11871|11871|11871|11871|11869.65|11869.65|0
1608106530000|2020-12-16 08:15:30|11871.85|11871.85|11872.87|11872.87|11872.87|11872.87|11871.85|11871.85|0
1608106540000|2020-12-16 08:15:40|11871.68|11871.68|11868.38|11868.38|11871.68|11871.68|11868.38|11868.38|0
1608106550000|2020-12-16 08:15:50|11867.76|11867.76|11865.17|11865.17|11867.76|11867.76|11865.04|11865.04|0
1608106560000|2020-12-16 08:16:00|11865.57|11865.57|11861.45|11861.45|11866.39|11866.39|11861.45|11861.45|0
1608106570000|2020-12-16 08:16:10|11861.38|11861.38|11856.84|11856.84|11861.38|11861.38|11856.84|11856.84|0
1608106580000|2020-12-16 08:16:20|11856.33|11856.33|11848.07|11848.07|11856.33|11856.33|11848.07|11848.07|0
1608106590000|2020-12-16 08:16:30|11848.34|11848.34|11846.4|11846.4|11848.34|11848.34|11846.4|11846.4|0
1608106600000|2020-12-16 08:16:40|11846.76|11846.76|11847.7|11847.7|11847.7|11847.7|11846.76|11846.76|0
1608106610000|2020-12-16 08:16:50|11847.99|11847.99|11851.83|11851.83|11851.83|11851.83|11847.99|11847.99|0
1608106620000|2020-12-16 08:17:00|11852.51|11852.51|11855.79|11855.79|11856.16|11856.16|11851.88|11851.88|0
1608106630000|2020-12-16 08:17:10|11855.92|11855.92|11857.43|11857.43|11857.43|11857.43|11855.92|11855.92|0
1608106640000|2020-12-16 08:17:20|11856.85|11856.85|11855.2|11855.2|11856.85|11856.85|11854.38|11854.38|0
1608106650000|2020-12-16 08:17:30|11854.61|11854.61|11851.78|11851.78|11854.61|11854.61|11851.78|11851.78|0
1608106660000|2020-12-16 08:17:40|11852.61|11852.61|11852.61|11852.61|11852.61|11852.61|11852.61|11852.61|0
1608106670000|2020-12-16 08:17:50|11852.88|11852.88|11852.88|11852.88|11852.88|11852.88|11852.88|11852.88|0
1608106680000|2020-12-16 08:18:00|11851.63|11851.63|11851.63|11851.63|11851.63|11851.63|11851.63|11851.63|0
1608106700000|2020-12-16 08:18:20|11852.82|11852.82|11852.82|11852.82|11852.82|11852.82|11852.82|11852.82|0
1608106710000|2020-12-16 08:18:30|11854.47|11854.47|11855.76|11855.76|11855.76|11855.76|11852.82|11852.82|0
1608106720000|2020-12-16 08:18:40|11854.93|11854.93|11856.53|11856.53|11856.62|11856.62|11854.61|11854.61|0
1608106730000|2020-12-16 08:18:50|11857.4|11857.4|11856.46|11856.46|11857.4|11857.4|11855.75|11855.75|0
1608106740000|2020-12-16 08:19:00|11854.81|11854.81|11854.51|11854.51|11854.81|11854.81|11850.39|11850.39|0
1608106750000|2020-12-16 08:19:10|11853.69|11853.69|11853.69|11853.69|11853.69|11853.69|11853.69|11853.69|0
1608106760000|2020-12-16 08:19:20|11854.05|11854.05|11851.67|11851.67|11854.05|11854.05|11851.67|11851.67|0
1608106770000|2020-12-16 08:19:30|11852.4|11852.4|11850.89|11850.89|11852.4|11852.4|11850.89|11850.89|0
1608106780000|2020-12-16 08:19:40|11851.72|11851.72|11853.45|11853.45|11853.57|11853.57|11851.13|11851.13|0
1608106790000|2020-12-16 08:19:50|11853.58|11853.58|11853.13|11853.13|11854.52|11854.52|11853.13|11853.13|0
1608106800000|2020-12-16 08:20:00|11852.31|11852.31|11852.06|11852.06|11853.06|11853.06|11852.06|11852.06|0
1608106810000|2020-12-16 08:20:10|11852.21|11852.21|11854.8|11854.8|11854.8|11854.8|11852.21|11852.21|0
1608106820000|2020-12-16 08:20:20|11855.86|11855.86|11854.52|11854.52|11855.86|11855.86|11853.94|11853.94|0
1608106830000|2020-12-16 08:20:30|11856.99|11856.99|11858.64|11858.64|11858.64|11858.64|11856.99|11856.99|0
1608106840000|2020-12-16 08:20:40|11858.13|11858.13|11858.9|11858.9|11858.9|11858.9|11858.13|11858.13|0
1608106850000|2020-12-16 08:20:50|11859.07|11859.07|11860.94|11860.94|11860.94|11860.94|11859.07|11859.07|0
1608106860000|2020-12-16 08:21:00|11860.12|11860.12|11863.06|11863.06|11863.06|11863.06|11860.12|11860.12|0
1608106870000|2020-12-16 08:21:10|11863.35|11863.35|11860.85|11860.85|11863.35|11863.35|11860.85|11860.85|0
1608106880000|2020-12-16 08:21:20|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|0
1608106890000|2020-12-16 08:21:30|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|11862.27|0
1608106900000|2020-12-16 08:21:40|11859.33|11859.33|11859.33|11859.33|11859.33|11859.33|11859.33|11859.33|0
1608106910000|2020-12-16 08:21:50|11858.86|11858.86|11863.08|11863.08|11863.08|11863.08|11858.86|11858.86|0
1608106920000|2020-12-16 08:22:00|11860.61|11860.61|11859.79|11859.79|11860.61|11860.61|11859.79|11859.79|0
1608106930000|2020-12-16 08:22:10|11857.32|11857.32|11854.51|11854.51|11857.32|11857.32|11854.17|11854.17|0
1608106940000|2020-12-16 08:22:20|11854.85|11854.85|11854.2|11854.2|11854.85|11854.85|11854.2|11854.2|0
1608106950000|2020-12-16 08:22:30|11853.85|11853.85|11853.85|11853.85|11855.5|11855.5|11853.85|11853.85|0
1608106980000|2020-12-16 08:23:00|11853.49|11853.49|11850.2|11850.2|11853.49|11853.49|11850.2|11850.2|0
1608106990000|2020-12-16 08:23:10|11849.38|11849.38|11844.61|11844.61|11849.38|11849.38|11844.61|11844.61|0
1608107000000|2020-12-16 08:23:20|11844.32|11844.32|11848.15|11848.15|11848.15|11848.15|11844.03|11844.03|0
1608107020000|2020-12-16 08:23:40|11847.52|11847.52|11847.52|11847.52|11847.52|11847.52|11847.52|11847.52|0
1608107030000|2020-12-16 08:23:50|11846.82|11846.82|11846.97|11846.97|11846.97|11846.97|11846.35|11846.35|0
1608107040000|2020-12-16 08:24:00|11850.84|11850.84|11849.9|11849.9|11851.66|11851.66|11849.78|11849.78|0
1608107050000|2020-12-16 08:24:10|11849.07|11849.07|11849.48|11849.48|11849.48|11849.48|11848.25|11848.25|0
1608107060000|2020-12-16 08:24:20|11848.9|11848.9|11848.9|11848.9|11848.9|11848.9|11848.9|11848.9|0
1608107070000|2020-12-16 08:24:30|11848.08|11848.08|11848.44|11848.44|11848.44|11848.44|11848.08|11848.08|0
1608107080000|2020-12-16 08:24:40|11846.57|11846.57|11845.48|11845.48|11847.2|11847.2|11845.48|11845.48|0
1608107090000|2020-12-16 08:24:50|11845.12|11845.12|11847.01|11847.01|11847.01|11847.01|11844.54|11844.54|0
1608107100000|2020-12-16 08:25:00|11846.78|11846.78|11847.07|11847.07|11847.07|11847.07|11846.78|11846.78|0
1608107110000|2020-12-16 08:25:10|11846.64|11846.64|11846.64|11846.64|11846.64|11846.64|11846.64|11846.64|0
1608107120000|2020-12-16 08:25:20|11846.16|11846.16|11843.73|11843.73|11846.16|11846.16|11843.26|11843.26|0
1608107130000|2020-12-16 08:25:30|11843.64|11843.64|11843.64|11843.64|11843.64|11843.64|11843.64|11843.64|0
1608107140000|2020-12-16 08:25:40|11843.07|11843.07|11843.07|11843.07|11843.07|11843.07|11843.07|11843.07|0
1608107160000|2020-12-16 08:26:00|11842.68|11842.68|11843.4|11843.4|11843.77|11843.77|11842.68|11842.68|0
1608107180000|2020-12-16 08:26:20|11845.13|11845.13|11845.13|11845.13|11845.13|11845.13|11845.13|11845.13|0
1608107190000|2020-12-16 08:26:30|11845.47|11845.47|11845.47|11845.47|11845.47|11845.47|11845.47|11845.47|0
1608107200000|2020-12-16 08:26:40|11845.64|11845.64|11845.47|11845.47|11845.64|11845.64|11845.47|11845.47|0
1608107220000|2020-12-16 08:27:00|11847.94|11847.94|11848.59|11848.59|11850.6|11850.6|11847.94|11847.94|0
1608107230000|2020-12-16 08:27:10|11848.71|11848.71|11848.76|11848.76|11848.83|11848.83|11848.47|11848.47|0
1608107240000|2020-12-16 08:27:20|11848.47|11848.47|11848.56|11848.56|11848.85|11848.85|11848.47|11848.47|0
1608107260000|2020-12-16 08:27:40|11848.8|11848.8|11848.51|11848.51|11848.93|11848.93|11848.39|11848.39|0
1608107270000|2020-12-16 08:27:50|11849.33|11849.33|11848.1|11848.1|11849.33|11849.33|11848.1|11848.1|0
1608107280000|2020-12-16 08:28:00|11849.35|11849.35|11851.06|11851.06|11851.06|11851.06|11849.35|11849.35|0
1608107290000|2020-12-16 08:28:10|11850.12|11850.12|11852.43|11852.43|11852.43|11852.43|11850.12|11850.12|0
1608107300000|2020-12-16 08:28:20|11852.9|11852.9|11852.79|11852.79|11852.9|11852.9|11852.79|11852.79|0
1608107310000|2020-12-16 08:28:30|11854.43|11854.43|11855.26|11855.26|11855.26|11855.26|11854.43|11854.43|0
1608107320000|2020-12-16 08:28:40|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|11854.55|0
1608107330000|2020-12-16 08:28:50|11854.93|11854.93|11855.37|11855.37|11855.37|11855.37|11854.93|11854.93|0
1608107340000|2020-12-16 08:29:00|11855.51|11855.51|11854.88|11854.88|11855.58|11855.58|11854.88|11854.88|0
1608107350000|2020-12-16 08:29:10|11855.14|11855.14|11855.74|11855.74|11855.74|11855.74|11855.14|11855.14|0
1608107360000|2020-12-16 08:29:20|11855.94|11855.94|11858.16|11858.16|11858.84|11858.84|11855.94|11855.94|0
1608107370000|2020-12-16 08:29:30|11858.03|11858.03|11858.03|11858.03|11858.03|11858.03|11858.03|11858.03|0
1608107380000|2020-12-16 08:29:40|11857.2|11857.2|11858.03|11858.03|11858.03|11858.03|11857.2|11857.2|0
1608107390000|2020-12-16 08:29:50|11858.85|11858.85|11857.43|11857.43|11859.53|11859.53|11857.43|11857.43|0
1608107400000|2020-12-16 08:30:00|11862.11|11862.11|11862.63|11862.63|11863.56|11863.56|11860.49|11860.49|0
1608107410000|2020-12-16 08:30:10|11862.51|11862.51|11864.37|11864.37|11866.04|11866.04|11862.51|11862.51|0
1608107420000|2020-12-16 08:30:20|11863.86|11863.86|11867.06|11867.06|11867.06|11867.06|11863.6|11863.6|0
1608107430000|2020-12-16 08:30:30|11867.18|11867.18|11873.21|11873.21|11873.21|11873.21|11867.18|11867.18|0
1608107440000|2020-12-16 08:30:40|11873.61|11873.61|11873.46|11873.46|11873.9|11873.9|11873.12|11873.12|0
1608107460000|2020-12-16 08:31:00|11873.34|11873.34|11872.66|11872.66|11873.34|11873.34|11872.66|11872.66|0
1608107470000|2020-12-16 08:31:10|11873.34|11873.34|11875.16|11875.16|11875.16|11875.16|11873.34|11873.34|0
1608107480000|2020-12-16 08:31:20|11875.33|11875.33|11875.33|11875.33|11875.33|11875.33|11875.33|11875.33|0
1608107490000|2020-12-16 08:31:30|11875.15|11875.15|11875.44|11875.44|11875.73|11875.73|11875.15|11875.15|0
1608107500000|2020-12-16 08:31:40|11876.01|11876.01|11876.5|11876.5|11876.5|11876.5|11875.68|11875.68|0
1608107510000|2020-12-16 08:31:50|11877.37|11877.37|11877.76|11877.76|11877.76|11877.76|11877.37|11877.37|0
1608107520000|2020-12-16 08:32:00|11879.41|11879.41|11880.35|11880.35|11880.35|11880.35|11879.41|11879.41|0
1608107530000|2020-12-16 08:32:10|11881.6|11881.6|11883.76|11883.76|11883.76|11883.76|11881.6|11881.6|0
1608107540000|2020-12-16 08:32:20|11884.41|11884.41|11884.96|11884.96|11884.96|11884.96|11884.41|11884.41|0
1608107550000|2020-12-16 08:32:30|11885.38|11885.38|11884.44|11884.44|11885.38|11885.38|11884.44|11884.44|0
1608107560000|2020-12-16 08:32:40|11884.61|11884.61|11885.74|11885.74|11885.74|11885.74|11884.61|11884.61|0
1608107570000|2020-12-16 08:32:50|11885.04|11885.04|11884.39|11884.39|11885.04|11885.04|11884.39|11884.39|0
1608107580000|2020-12-16 08:33:00|11883.88|11883.88|11883.88|11883.88|11883.88|11883.88|11883.88|11883.88|0
1608107590000|2020-12-16 08:33:10|11883.54|11883.54|11885.19|11885.19|11885.19|11885.19|11883.54|11883.54|0
1608107600000|2020-12-16 08:33:20|11885.63|11885.63|11885.63|11885.63|11885.63|11885.63|11885.63|11885.63|0
1608107610000|2020-12-16 08:33:30|11885.34|11885.34|11884.83|11884.83|11885.34|11885.34|11884.83|11884.83|0
1608107620000|2020-12-16 08:33:40|11885.65|11885.65|11884|11884|11885.65|11885.65|11884|11884|0
1608107630000|2020-12-16 08:33:50|11883.42|11883.42|11882.98|11882.98|11883.42|11883.42|11882.98|11882.98|0
1608107640000|2020-12-16 08:34:00|11882.64|11882.64|11887.4|11887.4|11887.6|11887.6|11882.64|11882.64|0
1608107650000|2020-12-16 08:34:10|11889.05|11889.05|11890.46|11890.46|11890.46|11890.46|11889.05|11889.05|0
1608107660000|2020-12-16 08:34:20|11891.64|11891.64|11892.26|11892.26|11892.49|11892.49|11891.64|11891.64|0
1608107670000|2020-12-16 08:34:30|11892.83|11892.83|11893.35|11893.35|11893.52|11893.52|11892.83|11892.83|0
1608107680000|2020-12-16 08:34:40|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|0
1608107690000|2020-12-16 08:34:50|11894.52|11894.52|11896.81|11896.81|11896.81|11896.81|11893.99|11893.99|0
1608107700000|2020-12-16 08:35:00|11897.83|11897.83|11897.71|11897.71|11897.83|11897.83|11894.85|11894.85|0
1608107710000|2020-12-16 08:35:10|11897.61|11897.61|11895.92|11895.92|11897.61|11897.61|11895.92|11895.92|0
1608107720000|2020-12-16 08:35:20|11895.8|11895.8|11895.8|11895.8|11895.8|11895.8|11895.8|11895.8|0
1608107730000|2020-12-16 08:35:30|11894.16|11894.16|11893.67|11893.67|11894.16|11894.16|11893.67|11893.67|0
1608107740000|2020-12-16 08:35:40|11893.55|11893.55|11892.43|11892.43|11893.55|11893.55|11892.43|11892.43|0
1608107750000|2020-12-16 08:35:50|11893.25|11893.25|11893.93|11893.93|11893.93|11893.93|11892.91|11892.91|0
1608107760000|2020-12-16 08:36:00|11890.63|11890.63|11890.44|11890.44|11891.01|11891.01|11890.33|11890.33|0
1608107770000|2020-12-16 08:36:10|11888.79|11888.79|11890.44|11890.44|11890.44|11890.44|11888.79|11888.79|0
1608107790000|2020-12-16 08:36:30|11887.97|11887.97|11887.97|11887.97|11887.97|11887.97|11887.97|11887.97|0
1608107800000|2020-12-16 08:36:40|11888.59|11888.59|11887.87|11887.87|11888.59|11888.59|11887.87|11887.87|0
1608107810000|2020-12-16 08:36:50|11889.51|11889.51|11887.74|11887.74|11889.51|11889.51|11887.74|11887.74|0
1608107820000|2020-12-16 08:37:00|11888.07|11888.07|11887.71|11887.71|11888.14|11888.14|11887.71|11887.71|0
1608107830000|2020-12-16 08:37:10|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|11887.35|0
1608107840000|2020-12-16 08:37:20|11886.73|11886.73|11887.01|11887.01|11887.01|11887.01|11886.73|11886.73|0
1608107850000|2020-12-16 08:37:30|11886.54|11886.54|11887.36|11887.36|11888.19|11888.19|11886.54|11886.54|0
1608107860000|2020-12-16 08:37:40|11887.6|11887.6|11886.3|11886.3|11887.6|11887.6|11886.3|11886.3|0
1608107880000|2020-12-16 08:38:00|11884.94|11884.94|11884.96|11884.96|11884.96|11884.96|11884.79|11884.79|0
1608107890000|2020-12-16 08:38:10|11885.06|11885.06|11885.83|11885.83|11885.83|11885.83|11884.65|11884.65|0
1608107900000|2020-12-16 08:38:20|11886.2|11886.2|11885.43|11885.43|11886.2|11886.2|11885.43|11885.43|0
1608107910000|2020-12-16 08:38:30|11885.77|11885.77|11889.91|11889.91|11889.91|11889.91|11885.77|11885.77|0
1608107920000|2020-12-16 08:38:40|11889.09|11889.09|11889.47|11889.47|11889.47|11889.47|11889.09|11889.09|0
1608107940000|2020-12-16 08:39:00|11889.11|11889.11|11888.98|11888.98|11890.1|11890.1|11888.98|11888.98|0
1608107950000|2020-12-16 08:39:10|11889.18|11889.18|11889.47|11889.47|11889.47|11889.47|11888.3|11888.3|0
1608107970000|2020-12-16 08:39:30|11889.76|11889.76|11889.69|11889.69|11889.76|11889.76|11889.69|11889.69|0
1608107980000|2020-12-16 08:39:40|11890.51|11890.51|11889.1|11889.1|11890.75|11890.75|11889.1|11889.1|0
1608107990000|2020-12-16 08:39:50|11889.37|11889.37|11889.37|11889.37|11889.37|11889.37|11889.37|11889.37|0
1608108000000|2020-12-16 08:40:00|11892.67|11892.67|11892.48|11892.48|11892.67|11892.67|11892.48|11892.48|0
1608108010000|2020-12-16 08:40:10|11893.3|11893.3|11895.76|11895.76|11895.76|11895.76|11893.3|11893.3|0
1608108020000|2020-12-16 08:40:20|11896.58|11896.58|11896.58|11896.58|11896.58|11896.58|11896.58|11896.58|0
1608108030000|2020-12-16 08:40:30|11896.82|11896.82|11897.82|11897.82|11897.82|11897.82|11894.67|11894.67|0
1608108040000|2020-12-16 08:40:40|11898.02|11898.02|11898.86|11898.86|11898.86|11898.86|11897.92|11897.92|0
1608108070000|2020-12-16 08:41:10|11898.59|11898.59|11895.28|11895.28|11898.59|11898.59|11895.28|11895.28|0
1608108090000|2020-12-16 08:41:30|11895.05|11895.05|11895.05|11895.05|11895.05|11895.05|11895.05|11895.05|0
1608108100000|2020-12-16 08:41:40|11893.88|11893.88|11895.58|11895.58|11895.58|11895.58|11893.88|11893.88|0
1608108120000|2020-12-16 08:42:00|11895.24|11895.24|11896.89|11896.89|11897.06|11897.06|11894.24|11894.24|0
1608108130000|2020-12-16 08:42:10|11897.83|11897.83|11898|11898|11898.34|11898.34|11897.49|11897.49|0
1608108140000|2020-12-16 08:42:20|11898.34|11898.34|11896.5|11896.5|11898.34|11898.34|11895.99|11895.99|0
1608108150000|2020-12-16 08:42:30|11896.84|11896.84|11893.17|11893.17|11897.18|11897.18|11893.17|11893.17|0
1608108160000|2020-12-16 08:42:40|11893.75|11893.75|11894.31|11894.31|11894.57|11894.57|11893.75|11893.75|0
1608108180000|2020-12-16 08:43:00|11893.97|11893.97|11891.76|11891.76|11893.97|11893.97|11891.55|11891.55|0
1608108190000|2020-12-16 08:43:10|11891.36|11891.36|11891.36|11891.36|11891.36|11891.36|11891.19|11891.19|0
1608108200000|2020-12-16 08:43:20|11891.53|11891.53|11891.53|11891.53|11891.53|11891.53|11891.53|11891.53|0
1608108210000|2020-12-16 08:43:30|11891.4|11891.4|11891.16|11891.16|11891.4|11891.4|11890.58|11890.58|0
1608108220000|2020-12-16 08:43:40|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|0
1608108230000|2020-12-16 08:43:50|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|0
1608108250000|2020-12-16 08:44:10|11891.24|11891.24|11891.48|11891.48|11891.48|11891.48|11890.31|11890.31|0
1608108260000|2020-12-16 08:44:20|11890.46|11890.46|11890.75|11890.75|11890.75|11890.75|11890.46|11890.46|0
1608108280000|2020-12-16 08:44:40|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|11891.03|0
1608108290000|2020-12-16 08:44:50|11891.76|11891.76|11890.83|11890.83|11892.63|11892.63|11890.33|11890.33|0
1608108300000|2020-12-16 08:45:00|11891|11891|11890.98|11890.98|11891|11891|11889.82|11889.82|0
1608108310000|2020-12-16 08:45:10|11891.81|11891.81|11890.71|11890.71|11891.81|11891.81|11890.71|11890.71|0
1608108320000|2020-12-16 08:45:20|11890.92|11890.92|11891.74|11891.74|11891.74|11891.74|11890.92|11890.92|0
1608108350000|2020-12-16 08:45:50|11892.17|11892.17|11892.17|11892.17|11892.17|11892.17|11892.17|11892.17|0
1608108380000|2020-12-16 08:46:20|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|0
1608108390000|2020-12-16 08:46:30|11892.21|11892.21|11893.29|11893.29|11893.29|11893.29|11892.21|11892.21|0
1608108400000|2020-12-16 08:46:40|11894.12|11894.12|11897.82|11897.82|11897.82|11897.82|11894.12|11894.12|0
1608108410000|2020-12-16 08:46:50|11898.11|11898.11|11900.15|11900.15|11900.15|11900.15|11898.11|11898.11|0
1608108420000|2020-12-16 08:47:00|11899.47|11899.47|11903.88|11903.88|11904.03|11904.03|11899.47|11899.47|0
1608108430000|2020-12-16 08:47:10|11903.52|11903.52|11903.52|11903.52|11903.52|11903.52|11903.52|11903.52|0
1608108440000|2020-12-16 08:47:20|11903.37|11903.37|11902.35|11902.35|11903.37|11903.37|11902.35|11902.35|0
1608108450000|2020-12-16 08:47:30|11902.16|11902.16|11901.57|11901.57|11902.16|11902.16|11901.57|11901.57|0
1608108460000|2020-12-16 08:47:40|11901.38|11901.38|11902.2|11902.2|11902.2|11902.2|11901.38|11901.38|0
1608108470000|2020-12-16 08:47:50|11901.91|11901.91|11901.91|11901.91|11901.91|11901.91|11901.91|11901.91|0
1608108480000|2020-12-16 08:48:00|11902.73|11902.73|11905.47|11905.47|11905.47|11905.47|11902.73|11902.73|0
1608108490000|2020-12-16 08:48:10|11905.95|11905.95|11905.88|11905.88|11905.95|11905.95|11905.88|11905.88|0
1608108500000|2020-12-16 08:48:20|11905.68|11905.68|11906.12|11906.12|11906.12|11906.12|11905.68|11905.68|0
1608108510000|2020-12-16 08:48:30|11906.95|11906.95|11907.29|11907.29|11907.29|11907.29|11906.95|11906.95|0
1608108520000|2020-12-16 08:48:40|11906.83|11906.83|11906.27|11906.27|11906.83|11906.83|11906.27|11906.27|0
1608108540000|2020-12-16 08:49:00|11907.91|11907.91|11908.54|11908.54|11909.33|11909.33|11907.72|11907.72|0
1608108550000|2020-12-16 08:49:10|11909.37|11909.37|11909.08|11909.08|11909.37|11909.37|11909.08|11909.08|0
1608108560000|2020-12-16 08:49:20|11908.93|11908.93|11912.8|11912.8|11912.8|11912.8|11908.63|11908.63|0
1608108570000|2020-12-16 08:49:30|11912.97|11912.97|11912.97|11912.97|11912.97|11912.97|11912.97|11912.97|0
1608108580000|2020-12-16 08:49:40|11913.26|11913.26|11919.75|11919.75|11919.75|11919.75|11913.26|11913.26|0
1608108590000|2020-12-16 08:49:50|11920.49|11920.49|11920.54|11920.54|11920.98|11920.98|11919.81|11919.81|0
1608108600000|2020-12-16 08:50:00|11920.42|11920.42|11922.55|11922.55|11922.55|11922.55|11920.42|11920.42|0
1608108610000|2020-12-16 08:50:10|11922.82|11922.82|11924.31|11924.31|11924.31|11924.31|11922.82|11922.82|0
1608108620000|2020-12-16 08:50:20|11924.11|11924.11|11924.58|11924.58|11924.58|11924.58|11924.11|11924.11|0
1608108630000|2020-12-16 08:50:30|11923.56|11923.56|11922.35|11922.35|11923.56|11923.56|11922.35|11922.35|0
1608108640000|2020-12-16 08:50:40|11923.17|11923.17|11922.59|11922.59|11923.17|11923.17|11922.35|11922.35|0
1608108650000|2020-12-16 08:50:50|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|11922.66|0
1608108660000|2020-12-16 08:51:00|11922.95|11922.95|11923.51|11923.51|11923.51|11923.51|11922.95|11922.95|0
1608108670000|2020-12-16 08:51:10|11923.27|11923.27|11922.87|11922.87|11923.65|11923.65|11922.87|11922.87|0
1608108680000|2020-12-16 08:51:20|11923|11923|11926.59|11926.59|11926.92|11926.92|11922.81|11922.81|0
1608108690000|2020-12-16 08:51:30|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|0
1608108700000|2020-12-16 08:51:40|11923.44|11923.44|11924.75|11924.75|11924.75|11924.75|11923.1|11923.1|0
1608108720000|2020-12-16 08:52:00|11925.09|11925.09|11925.67|11925.67|11925.98|11925.98|11925.09|11925.09|0
1608108730000|2020-12-16 08:52:10|11926.23|11926.23|11925.66|11925.66|11926.89|11926.89|11925.66|11925.66|0
1608108740000|2020-12-16 08:52:20|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|11925.56|0
1608108750000|2020-12-16 08:52:30|11925.85|11925.85|11928.06|11928.06|11928.06|11928.06|11925.85|11925.85|0
1608108760000|2020-12-16 08:52:40|11928.41|11928.41|11929.58|11929.58|11929.58|11929.58|11928.41|11928.41|0
1608108770000|2020-12-16 08:52:50|11929.67|11929.67|11930.48|11930.48|11930.48|11930.48|11929.67|11929.67|0
1608108780000|2020-12-16 08:53:00|11931.31|11931.31|11936.24|11936.24|11936.24|11936.24|11931.31|11931.31|0
1608108790000|2020-12-16 08:53:10|11936.6|11936.6|11937.92|11937.92|11937.92|11937.92|11936.6|11936.6|0
1608108800000|2020-12-16 08:53:20|11937.8|11937.8|11937.37|11937.37|11938.3|11938.3|11937.14|11937.14|0
1608108810000|2020-12-16 08:53:30|11937.14|11937.14|11941.99|11941.99|11941.99|11941.99|11937.14|11937.14|0
1608108820000|2020-12-16 08:53:40|11941.81|11941.81|11941.63|11941.63|11941.81|11941.81|11941.63|11941.63|0
1608108830000|2020-12-16 08:53:50|11941.28|11941.28|11942.04|11942.04|11942.04|11942.04|11941.28|11941.28|0
1608108840000|2020-12-16 08:54:00|11942.33|11942.33|11938.92|11938.92|11942.33|11942.33|11938.92|11938.92|0
1608108850000|2020-12-16 08:54:10|11939.74|11939.74|11939.74|11939.74|11939.74|11939.74|11939.74|11939.74|0
1608108860000|2020-12-16 08:54:20|11940.33|11940.33|11942.06|11942.06|11942.06|11942.06|11939.89|11939.89|0
1608108870000|2020-12-16 08:54:30|11942.33|11942.33|11942.55|11942.55|11942.55|11942.55|11942.33|11942.33|0
1608108900000|2020-12-16 08:55:00|11940.91|11940.91|11941.6|11941.6|11941.6|11941.6|11940.23|11940.23|0
1608108910000|2020-12-16 08:55:10|11941.96|11941.96|11941.22|11941.22|11941.96|11941.96|11941.22|11941.22|0
1608108920000|2020-12-16 08:55:20|11942.86|11942.86|11943.1|11943.1|11943.1|11943.1|11942.86|11942.86|0
1608108930000|2020-12-16 08:55:30|11942.81|11942.81|11943.21|11943.21|11943.21|11943.21|11942.81|11942.81|0
1608108940000|2020-12-16 08:55:40|11943.04|11943.04|11942.87|11942.87|11943.04|11943.04|11942.87|11942.87|0
1608108950000|2020-12-16 08:55:50|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|11942.29|0
1608108960000|2020-12-16 08:56:00|11942.48|11942.48|11942.22|11942.22|11943.31|11943.31|11942.15|11942.15|0
1608108970000|2020-12-16 08:56:10|11942.39|11942.39|11941.68|11941.68|11942.51|11942.51|11941.68|11941.68|0
1608108980000|2020-12-16 08:56:20|11942.2|11942.2|11942.73|11942.73|11942.73|11942.73|11942.2|11942.2|0
1608108990000|2020-12-16 08:56:30|11942.58|11942.58|11942.87|11942.87|11943.24|11943.24|11942.58|11942.58|0
1608109000000|2020-12-16 08:56:40|11943.07|11943.07|11946.13|11946.13|11946.13|11946.13|11943.07|11943.07|0
1608109010000|2020-12-16 08:56:50|11946.6|11946.6|11947.65|11947.65|11947.65|11947.65|11946.6|11946.6|0
1608109020000|2020-12-16 08:57:00|11947.89|11947.89|11948.04|11948.04|11948.56|11948.56|11947.89|11947.89|0
1608109030000|2020-12-16 08:57:10|11948.77|11948.77|11949.12|11949.12|11949.49|11949.49|11948.77|11948.77|0
1608109040000|2020-12-16 08:57:20|11949.49|11949.49|11949.39|11949.39|11949.49|11949.49|11949.12|11949.12|0
1608109050000|2020-12-16 08:57:30|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|0
1608109060000|2020-12-16 08:57:40|11949.12|11949.12|11947.33|11947.33|11949.12|11949.12|11947.16|11947.16|0
1608109070000|2020-12-16 08:57:50|11947.04|11947.04|11947.88|11947.88|11948.61|11948.61|11946.97|11946.97|0
1608109080000|2020-12-16 08:58:00|11947.77|11947.77|11948.11|11948.11|11948.11|11948.11|11947.77|11947.77|0
1608109090000|2020-12-16 08:58:10|11947.87|11947.87|11947.87|11947.87|11948.6|11948.6|11947.87|11947.87|0
1608109100000|2020-12-16 08:58:20|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|11947.87|11947.87|0
1608109110000|2020-12-16 08:58:30|11948.06|11948.06|11947.97|11947.97|11948.06|11948.06|11947.97|11947.97|0
1608109120000|2020-12-16 08:58:40|11947.5|11947.5|11946.66|11946.66|11947.5|11947.5|11946.66|11946.66|0
1608109130000|2020-12-16 08:58:50|11945.84|11945.84|11943.59|11943.59|11945.84|11945.84|11943.59|11943.59|0
1608109140000|2020-12-16 08:59:00|11942.82|11942.82|11942.82|11942.82|11943.55|11943.55|11942.82|11942.82|0
1608109150000|2020-12-16 08:59:10|11943.19|11943.19|11943.81|11943.81|11943.81|11943.81|11942.82|11942.82|0
1608109170000|2020-12-16 08:59:30|11943.62|11943.62|11944.16|11944.16|11944.35|11944.35|11943.62|11943.62|0
1608109180000|2020-12-16 08:59:40|11944.02|11944.02|11941.7|11941.7|11944.02|11944.02|11941.7|11941.7|0
1608109190000|2020-12-16 08:59:50|11941.44|11941.44|11941.15|11941.15|11941.44|11941.44|11941.15|11941.15|0
1608109200000|2020-12-16 09:00:00|11941.34|11941.34|11941.8|11941.8|11942.07|11942.07|11941.34|11941.34|0
1608109210000|2020-12-16 09:00:10|11941.63|11941.63|11941.97|11941.97|11941.97|11941.97|11941.63|11941.63|0
1608109220000|2020-12-16 09:00:20|11942.31|11942.31|11941.54|11941.54|11942.31|11942.31|11941.54|11941.54|0
1608109230000|2020-12-16 09:00:30|11941.25|11941.25|11941.37|11941.37|11941.37|11941.37|11941.14|11941.14|0
1608109240000|2020-12-16 09:00:40|11941.95|11941.95|11943.21|11943.21|11943.21|11943.21|11941.95|11941.95|0
1608109250000|2020-12-16 09:00:50|11943.04|11943.04|11943.86|11943.86|11944.69|11944.69|11943.04|11943.04|0
1608109260000|2020-12-16 09:01:00|11944.2|11944.2|11943.62|11943.62|11944.2|11944.2|11943.33|11943.33|0
1608109270000|2020-12-16 09:01:10|11942.8|11942.8|11939.59|11939.59|11942.8|11942.8|11939.59|11939.59|0
1608109280000|2020-12-16 09:01:20|11938.91|11938.91|11936.63|11936.63|11938.91|11938.91|11936.63|11936.63|0
1608109290000|2020-12-16 09:01:30|11936.35|11936.35|11936.35|11936.35|11936.35|11936.35|11936.22|11936.22|0
1608109300000|2020-12-16 09:01:40|11932.23|11932.23|11930.59|11930.59|11932.23|11932.23|11930.59|11930.59|0
1608109310000|2020-12-16 09:01:50|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|0
1608109320000|2020-12-16 09:02:00|11930.76|11930.76|11930.37|11930.37|11932.02|11932.02|11930.37|11930.37|0
1608109330000|2020-12-16 09:02:10|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|0
1608109340000|2020-12-16 09:02:20|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|0
1608109360000|2020-12-16 09:02:40|11929.12|11929.12|11929.12|11929.12|11929.12|11929.12|11929.12|11929.12|0
1608109370000|2020-12-16 09:02:50|11928.89|11928.89|11928.42|11928.42|11928.89|11928.89|11928.42|11928.42|0
1608109380000|2020-12-16 09:03:00|11928.69|11928.69|11928.69|11928.69|11928.69|11928.69|11928.69|11928.69|0
1608109390000|2020-12-16 09:03:10|11928.46|11928.46|11928.46|11928.46|11928.46|11928.46|11928.46|11928.46|0
1608109400000|2020-12-16 09:03:20|11929.04|11929.04|11928.7|11928.7|11929.04|11929.04|11928.41|11928.41|0
1608109410000|2020-12-16 09:03:30|11928.99|11928.99|11931.04|11931.04|11931.04|11931.04|11927.35|11927.35|0
1608109430000|2020-12-16 09:03:50|11931.18|11931.18|11932.17|11932.17|11932.46|11932.46|11931.18|11931.18|0
1608109440000|2020-12-16 09:04:00|11932.36|11932.36|11932.98|11932.98|11932.98|11932.98|11932.36|11932.36|0
1608109450000|2020-12-16 09:04:10|11933.27|11933.27|11933.21|11933.21|11933.27|11933.27|11933.07|11933.07|0
1608109460000|2020-12-16 09:04:20|11933.14|11933.14|11933.57|11933.57|11933.64|11933.64|11933.14|11933.14|0
1608109470000|2020-12-16 09:04:30|11934.16|11934.16|11934.01|11934.01|11934.16|11934.16|11934.01|11934.01|0
1608109490000|2020-12-16 09:04:50|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|0
1608109500000|2020-12-16 09:05:00|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|0
1608109510000|2020-12-16 09:05:10|11936.43|11936.43|11937.45|11937.45|11937.45|11937.45|11936.43|11936.43|0
1608109520000|2020-12-16 09:05:20|11937.16|11937.16|11936.29|11936.29|11937.16|11937.16|11936.29|11936.29|0
1608109530000|2020-12-16 09:05:30|11936.58|11936.58|11936.1|11936.1|11936.58|11936.58|11935.59|11935.59|0
1608109540000|2020-12-16 09:05:40|11937.74|11937.74|11935.73|11935.73|11937.74|11937.74|11935.73|11935.73|0
1608109550000|2020-12-16 09:05:50|11936.55|11936.55|11935.86|11935.86|11936.55|11936.55|11935.86|11935.86|0
1608109560000|2020-12-16 09:06:00|11936.69|11936.69|11938.6|11938.6|11938.6|11938.6|11936.69|11936.69|0
1608109570000|2020-12-16 09:06:10|11939.42|11939.42|11938.95|11938.95|11939.42|11939.42|11938.95|11938.95|0
1608109580000|2020-12-16 09:06:20|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|11939.24|0
1608109590000|2020-12-16 09:06:30|11939.97|11939.97|11940.79|11940.79|11940.94|11940.94|11939.97|11939.97|0
1608109600000|2020-12-16 09:06:40|11940.94|11940.94|11941.28|11941.28|11941.28|11941.28|11940.94|11940.94|0
1608109610000|2020-12-16 09:06:50|11942.92|11942.92|11943.98|11943.98|11943.98|11943.98|11942.92|11942.92|0
1608109620000|2020-12-16 09:07:00|11944.5|11944.5|11944.56|11944.56|11944.84|11944.84|11944.5|11944.5|0
1608109630000|2020-12-16 09:07:10|11944.26|11944.26|11943.77|11943.77|11944.26|11944.26|11943.15|11943.15|0
1608109640000|2020-12-16 09:07:20|11945.42|11945.42|11946.71|11946.71|11946.71|11946.71|11945.42|11945.42|0
1608109660000|2020-12-16 09:07:40|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|0
1608109680000|2020-12-16 09:08:00|11945.92|11945.92|11945.92|11945.92|11945.92|11945.92|11945.92|11945.92|0
1608109700000|2020-12-16 09:08:20|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|11946.54|0
1608109710000|2020-12-16 09:08:30|11944.9|11944.9|11943.25|11943.25|11944.9|11944.9|11943.25|11943.25|0
1608109720000|2020-12-16 09:08:40|11943.01|11943.01|11942.49|11942.49|11943.01|11943.01|11942.49|11942.49|0
1608109730000|2020-12-16 09:08:50|11942.12|11942.12|11942.16|11942.16|11942.16|11942.16|11941.69|11941.69|0
1608109740000|2020-12-16 09:09:00|11941.92|11941.92|11941.69|11941.69|11941.92|11941.92|11941.69|11941.69|0
1608109750000|2020-12-16 09:09:10|11943.33|11943.33|11943.09|11943.09|11943.33|11943.33|11942.95|11942.95|0
1608109760000|2020-12-16 09:09:20|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|11943.38|0
1608109770000|2020-12-16 09:09:30|11944.21|11944.21|11945.03|11945.03|11945.03|11945.03|11944.21|11944.21|0
1608109790000|2020-12-16 09:09:50|11944.69|11944.69|11942.7|11942.7|11944.69|11944.69|11942.7|11942.7|0
1608109800000|2020-12-16 09:10:00|11943.52|11943.52|11944.35|11944.35|11944.35|11944.35|11943.52|11943.52|0
1608109810000|2020-12-16 09:10:10|11944.7|11944.7|11947.05|11947.05|11947.05|11947.05|11944.7|11944.7|0
1608109820000|2020-12-16 09:10:20|11946.98|11946.98|11947.11|11947.11|11947.11|11947.11|11946.98|11946.98|0
1608109830000|2020-12-16 09:10:30|11946.88|11946.88|11946.1|11946.1|11946.88|11946.88|11946.1|11946.1|0
1608109840000|2020-12-16 09:10:40|11946.29|11946.29|11946.48|11946.48|11946.48|11946.48|11946.29|11946.29|0
1608109850000|2020-12-16 09:10:50|11945.9|11945.9|11944.17|11944.17|11946.15|11946.15|11944.17|11944.17|0
1608109860000|2020-12-16 09:11:00|11943.88|11943.88|11943.66|11943.66|11943.88|11943.88|11943.66|11943.66|0
1608109870000|2020-12-16 09:11:10|11945.03|11945.03|11944.74|11944.74|11945.03|11945.03|11944.74|11944.74|0
1608109880000|2020-12-16 09:11:20|11944.98|11944.98|11945.56|11945.56|11945.56|11945.56|11944.98|11944.98|0
1608109890000|2020-12-16 09:11:30|11944.73|11944.73|11941.06|11941.06|11944.73|11944.73|11941.06|11941.06|0
1608109900000|2020-12-16 09:11:40|11941|11941|11940.88|11940.88|11941|11941|11940.76|11940.76|0
1608109910000|2020-12-16 09:11:50|11940.58|11940.58|11940.58|11940.58|11940.58|11940.58|11940.58|11940.58|0
1608109920000|2020-12-16 09:12:00|11940.2|11940.2|11939.87|11939.87|11940.2|11940.2|11939.61|11939.61|0
1608109930000|2020-12-16 09:12:10|11939.33|11939.33|11939.06|11939.06|11939.33|11939.33|11939.06|11939.06|0
1608109940000|2020-12-16 09:12:20|11938.73|11938.73|11938.73|11938.73|11938.73|11938.73|11938.73|11938.73|0
1608109960000|2020-12-16 09:12:40|11938.49|11938.49|11938.2|11938.2|11938.61|11938.61|11938.2|11938.2|0
1608109970000|2020-12-16 09:12:50|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|11937.73|0
1608109980000|2020-12-16 09:13:00|11937.56|11937.56|11937.7|11937.7|11937.7|11937.7|11937.56|11937.56|0
1608110000000|2020-12-16 09:13:20|11937.93|11937.93|11938.91|11938.91|11938.91|11938.91|11937.93|11937.93|0
1608110010000|2020-12-16 09:13:30|11939.38|11939.38|11940.2|11940.2|11940.2|11940.2|11939.38|11939.38|0
1608110020000|2020-12-16 09:13:40|11940.27|11940.27|11943.48|11943.48|11943.91|11943.91|11940.27|11940.27|0
1608110030000|2020-12-16 09:13:50|11943.55|11943.55|11944.04|11944.04|11944.04|11944.04|11943.55|11943.55|0
1608110040000|2020-12-16 09:14:00|11943.75|11943.75|11944.32|11944.32|11944.32|11944.32|11943.75|11943.75|0
1608110050000|2020-12-16 09:14:10|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|11944.21|0
1608110060000|2020-12-16 09:14:20|11943.85|11943.85|11944.47|11944.47|11944.7|11944.7|11943.85|11943.85|0
1608110070000|2020-12-16 09:14:30|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|11944.67|0
1608110080000|2020-12-16 09:14:40|11944.48|11944.48|11944.68|11944.68|11944.68|11944.68|11944.48|11944.48|0
1608110090000|2020-12-16 09:14:50|11944.87|11944.87|11944.96|11944.96|11945.93|11945.93|11944.87|11944.87|0
1608110100000|2020-12-16 09:15:00|11945.07|11945.07|11944.93|11944.93|11945.27|11945.27|11944.93|11944.93|0
1608110110000|2020-12-16 09:15:10|11944.7|11944.7|11944.84|11944.84|11944.84|11944.84|11944.7|11944.7|0
1608110120000|2020-12-16 09:15:20|11944.6|11944.6|11942.13|11942.13|11944.6|11944.6|11942.01|11942.01|0
1608110130000|2020-12-16 09:15:30|11941.84|11941.84|11941.73|11941.73|11941.84|11941.84|11941.26|11941.26|0
1608110140000|2020-12-16 09:15:40|11941.61|11941.61|11941.34|11941.34|11941.61|11941.61|11941.34|11941.34|0
1608110150000|2020-12-16 09:15:50|11941.23|11941.23|11942.41|11942.41|11942.41|11942.41|11941.23|11941.23|0
1608110160000|2020-12-16 09:16:00|11942.3|11942.3|11941.57|11941.57|11942.3|11942.3|11941.57|11941.57|0
1608110170000|2020-12-16 09:16:10|11941.7|11941.7|11941.53|11941.53|11941.7|11941.7|11941.53|11941.53|0
1608110180000|2020-12-16 09:16:20|11941.29|11941.29|11939.89|11939.89|11941.29|11941.29|11939.66|11939.66|0
1608110190000|2020-12-16 09:16:30|11939.72|11939.72|11939.55|11939.55|11939.72|11939.72|11939.55|11939.55|0
1608110200000|2020-12-16 09:16:40|11939.69|11939.69|11939.69|11939.69|11939.69|11939.69|11939.69|11939.69|0
1608110220000|2020-12-16 09:17:00|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|0
1608110230000|2020-12-16 09:17:10|11940.16|11940.16|11940.67|11940.67|11940.67|11940.67|11940.16|11940.16|0
1608110240000|2020-12-16 09:17:20|11940.8|11940.8|11941.09|11941.09|11941.09|11941.09|11940.8|11940.8|0
1608110250000|2020-12-16 09:17:30|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|11941.38|0
1608110280000|2020-12-16 09:18:00|11941.27|11941.27|11941.27|11941.27|11941.27|11941.27|11941.27|11941.27|0
1608110300000|2020-12-16 09:18:20|11942.43|11942.43|11944.76|11944.76|11944.76|11944.76|11942.43|11942.43|0
1608110310000|2020-12-16 09:18:30|11945|11945|11945|11945|11945|11945|11945|11945|0
1608110320000|2020-12-16 09:18:40|11945.62|11945.62|11945.86|11945.86|11945.86|11945.86|11945.62|11945.62|0
1608110330000|2020-12-16 09:18:50|11946.48|11946.48|11946.56|11946.56|11947.11|11947.11|11945.74|11945.74|0
1608110340000|2020-12-16 09:19:00|11946.71|11946.71|11946.74|11946.74|11947.33|11947.33|11946.51|11946.51|0
1608110350000|2020-12-16 09:19:10|11947.43|11947.43|11947.72|11947.72|11947.72|11947.72|11947.43|11947.43|0
1608110370000|2020-12-16 09:19:30|11948.01|11948.01|11950.22|11950.22|11950.22|11950.22|11948.01|11948.01|0
1608110380000|2020-12-16 09:19:40|11950.46|11950.46|11950.31|11950.31|11950.46|11950.46|11950.31|11950.31|0
1608110390000|2020-12-16 09:19:50|11950.02|11950.02|11950.02|11950.02|11950.02|11950.02|11950.02|11950.02|0
1608110400000|2020-12-16 09:20:00|11949.2|11949.2|11950.02|11950.02|11950.02|11950.02|11949.2|11949.2|0
1608110410000|2020-12-16 09:20:10|11949.88|11949.88|11949.88|11949.88|11949.88|11949.88|11949.88|11949.88|0
1608110420000|2020-12-16 09:20:20|11948.86|11948.86|11947.18|11947.18|11948.86|11948.86|11947.18|11947.18|0
1608110430000|2020-12-16 09:20:30|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|11947.42|0
1608110440000|2020-12-16 09:20:40|11947.12|11947.12|11947.06|11947.06|11947.12|11947.12|11947.06|11947.06|0
1608110470000|2020-12-16 09:21:10|11947.12|11947.12|11947.12|11947.12|11947.12|11947.12|11947.12|11947.12|0
1608110480000|2020-12-16 09:21:20|11947.95|11947.95|11947.48|11947.48|11947.95|11947.95|11947.48|11947.48|0
1608110500000|2020-12-16 09:21:40|11948.1|11948.1|11948.1|11948.1|11948.1|11948.1|11948.1|11948.1|0
1608110510000|2020-12-16 09:21:50|11948.92|11948.92|11949.61|11949.61|11949.61|11949.61|11948.92|11948.92|0
1608110520000|2020-12-16 09:22:00|11949.84|11949.84|11949.46|11949.46|11949.96|11949.96|11949.46|11949.46|0
1608110530000|2020-12-16 09:22:10|11949.92|11949.92|11950.95|11950.95|11950.95|11950.95|11949.92|11949.92|0
1608110540000|2020-12-16 09:22:20|11951.77|11951.77|11953.43|11953.43|11953.43|11953.43|11951.77|11951.77|0
1608110550000|2020-12-16 09:22:30|11953.66|11953.66|11953.66|11953.66|11953.66|11953.66|11953.66|11953.66|0
1608110560000|2020-12-16 09:22:40|11953.81|11953.81|11953.96|11953.96|11953.96|11953.96|11953.81|11953.81|0
1608110570000|2020-12-16 09:22:50|11954.25|11954.25|11953.21|11953.21|11954.25|11954.25|11953.21|11953.21|0
1608110580000|2020-12-16 09:23:00|11953.04|11953.04|11951.79|11951.79|11953.04|11953.04|11951.79|11951.79|0
1608110590000|2020-12-16 09:23:10|11950.14|11950.14|11950.11|11950.11|11951.43|11951.43|11949.78|11949.78|0
1608110600000|2020-12-16 09:23:20|11948.46|11948.46|11948.46|11948.46|11948.46|11948.46|11948.46|11948.46|0
1608110610000|2020-12-16 09:23:30|11947.64|11947.64|11947.81|11947.81|11947.81|11947.81|11947.64|11947.64|0
1608110620000|2020-12-16 09:23:40|11948.52|11948.52|11948.52|11948.52|11948.52|11948.52|11948.52|11948.52|0
1608110630000|2020-12-16 09:23:50|11949.35|11949.35|11947.7|11947.7|11949.35|11949.35|11947.7|11947.7|0
1608110640000|2020-12-16 09:24:00|11947.82|11947.82|11947.36|11947.36|11947.82|11947.82|11946.97|11946.97|0
1608110660000|2020-12-16 09:24:20|11946.54|11946.54|11946.25|11946.25|11946.54|11946.54|11946.25|11946.25|0
1608110670000|2020-12-16 09:24:30|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|11946.32|0
1608110680000|2020-12-16 09:24:40|11946.09|11946.09|11942.3|11942.3|11946.09|11946.09|11942.3|11942.3|0
1608110690000|2020-12-16 09:24:50|11942.19|11942.19|11941.15|11941.15|11942.19|11942.19|11940.98|11940.98|0
1608110700000|2020-12-16 09:25:00|11941.39|11941.39|11945.23|11945.23|11945.23|11945.23|11941.39|11941.39|0
1608110710000|2020-12-16 09:25:10|11945.94|11945.94|11945.7|11945.7|11945.94|11945.94|11945.7|11945.7|0
1608110730000|2020-12-16 09:25:30|11945.94|11945.94|11945.94|11945.94|11945.94|11945.94|11945.94|11945.94|0
1608110740000|2020-12-16 09:25:40|11945.73|11945.73|11945.67|11945.67|11945.73|11945.73|11945.67|11945.67|0
1608110750000|2020-12-16 09:25:50|11945.38|11945.38|11945.38|11945.38|11945.38|11945.38|11945.38|11945.38|0
1608110760000|2020-12-16 09:26:00|11945.46|11945.46|11945.32|11945.32|11945.46|11945.46|11944.64|11944.64|0
1608110770000|2020-12-16 09:26:10|11945.19|11945.19|11946.7|11946.7|11946.99|11946.99|11945.05|11945.05|0
1608110780000|2020-12-16 09:26:20|11946.56|11946.56|11946.65|11946.65|11946.85|11946.85|11946.56|11946.56|0
1608110800000|2020-12-16 09:26:40|11946.36|11946.36|11945.54|11945.54|11946.36|11946.36|11945.54|11945.54|0
1608110810000|2020-12-16 09:26:50|11944.96|11944.96|11944.67|11944.67|11944.96|11944.96|11944.67|11944.67|0
1608110820000|2020-12-16 09:27:00|11944.05|11944.05|11944.18|11944.18|11944.18|11944.18|11944.05|11944.05|0
1608110830000|2020-12-16 09:27:10|11943.94|11943.94|11944.77|11944.77|11944.77|11944.77|11943.94|11943.94|0
1608110840000|2020-12-16 09:27:20|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|11945.47|0
1608110850000|2020-12-16 09:27:30|11945.64|11945.64|11945.79|11945.79|11945.91|11945.91|11945.52|11945.52|0
1608110870000|2020-12-16 09:27:50|11945.93|11945.93|11946.27|11946.27|11946.27|11946.27|11945.93|11945.93|0
1608110880000|2020-12-16 09:28:00|11945.02|11945.02|11942.69|11942.69|11945.02|11945.02|11942.69|11942.69|0
1608110890000|2020-12-16 09:28:10|11941.87|11941.87|11941.68|11941.68|11941.87|11941.87|11941.68|11941.68|0
1608110900000|2020-12-16 09:28:20|11941.2|11941.2|11941.2|11941.2|11941.2|11941.2|11941.2|11941.2|0
1608110910000|2020-12-16 09:28:30|11941.09|11941.09|11940.71|11940.71|11941.27|11941.27|11940.71|11940.71|0
1608110920000|2020-12-16 09:28:40|11941|11941|11940.85|11940.85|11941|11941|11940.85|11940.85|0
1608110930000|2020-12-16 09:28:50|11940.74|11940.74|11940.74|11940.74|11940.74|11940.74|11940.74|11940.74|0
1608110940000|2020-12-16 09:29:00|11940.5|11940.5|11940.5|11940.5|11940.5|11940.5|11940.5|11940.5|0
1608110950000|2020-12-16 09:29:10|11940.21|11940.21|11940.5|11940.5|11940.5|11940.5|11940.21|11940.21|0
1608110960000|2020-12-16 09:29:20|11937.74|11937.74|11940.21|11940.21|11940.21|11940.21|11937.74|11937.74|0
1608110970000|2020-12-16 09:29:30|11940.5|11940.5|11939.82|11939.82|11940.5|11940.5|11939.82|11939.82|0
1608110990000|2020-12-16 09:29:50|11939.89|11939.89|11939.28|11939.28|11940.07|11940.07|11938.91|11938.91|0
1608111000000|2020-12-16 09:30:00|11939.51|11939.51|11940.04|11940.04|11940.04|11940.04|11939.51|11939.51|0
1608111010000|2020-12-16 09:30:10|11940.14|11940.14|11940.49|11940.49|11940.49|11940.49|11940.14|11940.14|0
1608111030000|2020-12-16 09:30:30|11940.13|11940.13|11941.22|11941.22|11941.22|11941.22|11940.13|11940.13|0
1608111040000|2020-12-16 09:30:40|11942.46|11942.46|11942.92|11942.92|11943.16|11943.16|11942.46|11942.46|0
1608111050000|2020-12-16 09:30:50|11943.15|11943.15|11943.65|11943.65|11943.65|11943.65|11943.15|11943.15|0
1608111060000|2020-12-16 09:31:00|11944.01|11944.01|11944.97|11944.97|11944.97|11944.97|11944.01|11944.01|0
1608111070000|2020-12-16 09:31:10|11946.22|11946.22|11949.74|11949.74|11949.74|11949.74|11946.22|11946.22|0
1608111080000|2020-12-16 09:31:20|11949.85|11949.85|11952.84|11952.84|11952.84|11952.84|11949.85|11949.85|0
1608111090000|2020-12-16 09:31:30|11952.33|11952.33|11951.82|11951.82|11952.33|11952.33|11951.82|11951.82|0
1608111100000|2020-12-16 09:31:40|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|0
1608111110000|2020-12-16 09:31:50|11951.82|11951.82|11950.14|11950.14|11951.82|11951.82|11950.14|11950.14|0
1608111120000|2020-12-16 09:32:00|11951.78|11951.78|11950.27|11950.27|11951.78|11951.78|11950.27|11950.27|0
1608111130000|2020-12-16 09:32:10|11950.15|11950.15|11950.98|11950.98|11950.98|11950.98|11950.15|11950.15|0
1608111140000|2020-12-16 09:32:20|11951.68|11951.68|11950.86|11950.86|11951.68|11951.68|11950.86|11950.86|0
1608111150000|2020-12-16 09:32:30|11951.05|11951.05|11951.25|11951.25|11951.25|11951.25|11951.05|11951.05|0
1608111160000|2020-12-16 09:32:40|11951.74|11951.74|11951.84|11951.84|11951.84|11951.84|11951.74|11951.74|0
1608111170000|2020-12-16 09:32:50|11951.14|11951.14|11951.49|11951.49|11951.84|11951.84|11951.14|11951.14|0
1608111180000|2020-12-16 09:33:00|11951.3|11951.3|11950.64|11950.64|11951.3|11951.3|11950.64|11950.64|0
1608111190000|2020-12-16 09:33:10|11950.5|11950.5|11948.59|11948.59|11950.5|11950.5|11948.59|11948.59|0
1608111200000|2020-12-16 09:33:20|11948.36|11948.36|11948.17|11948.17|11948.36|11948.36|11948.07|11948.07|0
1608111210000|2020-12-16 09:33:30|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|0
1608111230000|2020-12-16 09:33:50|11948.07|11948.07|11947.81|11947.81|11948.17|11948.17|11947.81|11947.81|0
1608111240000|2020-12-16 09:34:00|11946.99|11946.99|11946.11|11946.11|11946.99|11946.99|11946.02|11946.02|0
1608111250000|2020-12-16 09:34:10|11945.64|11945.64|11945.59|11945.59|11945.88|11945.88|11945.41|11945.41|0
1608111260000|2020-12-16 09:34:20|11945.68|11945.68|11945.59|11945.59|11945.68|11945.68|11945.59|11945.59|0
1608111270000|2020-12-16 09:34:30|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|0
1608111290000|2020-12-16 09:34:50|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|11945.03|0
1608111300000|2020-12-16 09:35:00|11944.4|11944.4|11943.78|11943.78|11944.4|11944.4|11943.78|11943.78|0
1608111310000|2020-12-16 09:35:10|11942.13|11942.13|11941.71|11941.71|11942.13|11942.13|11941.37|11941.37|0
1608111320000|2020-12-16 09:35:20|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|0
1608111330000|2020-12-16 09:35:30|11941.77|11941.77|11941.83|11941.83|11941.83|11941.83|11941.77|11941.77|0
1608111350000|2020-12-16 09:35:50|11942.54|11942.54|11944.46|11944.46|11944.46|11944.46|11942.49|11942.49|0
1608111360000|2020-12-16 09:36:00|11944.58|11944.58|11947.03|11947.03|11947.03|11947.03|11944.58|11944.58|0
1608111370000|2020-12-16 09:36:10|11946.92|11946.92|11949.66|11949.66|11949.66|11949.66|11946.92|11946.92|0
1608111380000|2020-12-16 09:36:20|11949.99|11949.99|11949.79|11949.79|11949.99|11949.99|11949.53|11949.53|0
1608111390000|2020-12-16 09:36:30|11950.03|11950.03|11950.58|11950.58|11951.4|11951.4|11950.03|11950.03|0
1608111400000|2020-12-16 09:36:40|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|0
1608111410000|2020-12-16 09:36:50|11949.75|11949.75|11949.75|11949.75|11949.75|11949.75|11949.75|11949.75|0
1608111420000|2020-12-16 09:37:00|11950.11|11950.11|11950.11|11950.11|11950.11|11950.11|11950.11|11950.11|0
1608111430000|2020-12-16 09:37:10|11950.23|11950.23|11953.2|11953.2|11953.2|11953.2|11950.23|11950.23|0
1608111440000|2020-12-16 09:37:20|11953.54|11953.54|11953.62|11953.62|11953.62|11953.62|11953.34|11953.34|0
1608111450000|2020-12-16 09:37:30|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|11953.48|0
1608111460000|2020-12-16 09:37:40|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|0
1608111470000|2020-12-16 09:37:50|11953.87|11953.87|11955.52|11955.52|11955.52|11955.52|11953.4|11953.4|0
1608111480000|2020-12-16 09:38:00|11956.34|11956.34|11956.34|11956.34|11956.34|11956.34|11956.34|11956.34|0
1608111500000|2020-12-16 09:38:20|11956.11|11956.11|11954.23|11954.23|11956.11|11956.11|11954.23|11954.23|0
1608111510000|2020-12-16 09:38:30|11953.89|11953.89|11954.18|11954.18|11954.18|11954.18|11953.89|11953.89|0
1608111520000|2020-12-16 09:38:40|11954.35|11954.35|11954.48|11954.48|11954.48|11954.48|11954.35|11954.35|0
1608111530000|2020-12-16 09:38:50|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|11954.31|0
1608111540000|2020-12-16 09:39:00|11955.02|11955.02|11953.83|11953.83|11955.02|11955.02|11953.46|11953.46|0
1608111550000|2020-12-16 09:39:10|11953.98|11953.98|11953.25|11953.25|11954.49|11954.49|11953.25|11953.25|0
1608111560000|2020-12-16 09:39:20|11952.62|11952.62|11952.42|11952.42|11952.96|11952.96|11952.42|11952.42|0
1608111570000|2020-12-16 09:39:30|11952.48|11952.48|11952.61|11952.61|11952.61|11952.61|11952.48|11952.48|0
1608111580000|2020-12-16 09:39:40|11952.98|11952.98|11953.27|11953.27|11953.5|11953.5|11952.98|11952.98|0
1608111590000|2020-12-16 09:39:50|11953.72|11953.72|11953.77|11953.77|11953.77|11953.77|11953.43|11953.43|0
1608111600000|2020-12-16 09:40:00|11952.13|11952.13|11954.25|11954.25|11954.25|11954.25|11952.13|11952.13|0
1608111610000|2020-12-16 09:40:10|11954.47|11954.47|11955.4|11955.4|11955.4|11955.4|11954.47|11954.47|0
1608111620000|2020-12-16 09:40:20|11955.16|11955.16|11955.16|11955.16|11955.16|11955.16|11955.16|11955.16|0
1608111630000|2020-12-16 09:40:30|11956.25|11956.25|11956.49|11956.49|11956.49|11956.49|11956.25|11956.25|0
1608111640000|2020-12-16 09:40:40|11956.29|11956.29|11956.9|11956.9|11956.9|11956.9|11956.01|11956.01|0
1608111670000|2020-12-16 09:41:10|11957.19|11957.19|11956.34|11956.34|11957.19|11957.19|11956.34|11956.34|0
1608111680000|2020-12-16 09:41:20|11955.95|11955.95|11956.07|11956.07|11956.65|11956.65|11955.95|11955.95|0
1608111690000|2020-12-16 09:41:30|11956.54|11956.54|11957.25|11957.25|11957.25|11957.25|11956.54|11956.54|0
1608111710000|2020-12-16 09:41:50|11957.45|11957.45|11958.22|11958.22|11958.22|11958.22|11957.45|11957.45|0
1608111720000|2020-12-16 09:42:00|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|0
1608111730000|2020-12-16 09:42:10|11958.27|11958.27|11957.72|11957.72|11958.27|11958.27|11957.72|11957.72|0
1608111740000|2020-12-16 09:42:20|11958.1|11958.1|11956.82|11956.82|11958.1|11958.1|11956.73|11956.73|0
1608111750000|2020-12-16 09:42:30|11956.59|11956.59|11955.22|11955.22|11957.01|11957.01|11955.22|11955.22|0
1608111760000|2020-12-16 09:42:40|11955.03|11955.03|11955.03|11955.03|11955.03|11955.03|11955.03|11955.03|0
1608111780000|2020-12-16 09:43:00|11954.52|11954.52|11953.88|11953.88|11954.96|11954.96|11953.88|11953.88|0
1608111790000|2020-12-16 09:43:10|11953.73|11953.73|11954.44|11954.44|11954.44|11954.44|11953.73|11953.73|0
1608111800000|2020-12-16 09:43:20|11954.82|11954.82|11955.62|11955.62|11955.62|11955.62|11954.82|11954.82|0
1608111810000|2020-12-16 09:43:30|11955.88|11955.88|11955.73|11955.73|11955.88|11955.88|11955.59|11955.59|0
1608111820000|2020-12-16 09:43:40|11955.65|11955.65|11954.83|11954.83|11955.65|11955.65|11954.83|11954.83|0
1608111830000|2020-12-16 09:43:50|11954.64|11954.64|11954.64|11954.64|11954.64|11954.64|11954.64|11954.64|0
1608111840000|2020-12-16 09:44:00|11954.4|11954.4|11953.93|11953.93|11954.4|11954.4|11953.93|11953.93|0
1608111870000|2020-12-16 09:44:30|11953.84|11953.84|11954.66|11954.66|11954.66|11954.66|11953.84|11953.84|0
1608111880000|2020-12-16 09:44:40|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|0
1608111890000|2020-12-16 09:44:50|11953.97|11953.97|11953.58|11953.58|11953.97|11953.97|11953.58|11953.58|0
1608111900000|2020-12-16 09:45:00|11953.71|11953.71|11953.71|11953.71|11953.71|11953.71|11953.71|11953.71|0
1608111910000|2020-12-16 09:45:10|11953.48|11953.48|11950.9|11950.9|11953.48|11953.48|11950.9|11950.9|0
1608111920000|2020-12-16 09:45:20|11950.39|11950.39|11948.4|11948.4|11950.39|11950.39|11948.4|11948.4|0
1608111930000|2020-12-16 09:45:30|11948.12|11948.12|11948.02|11948.02|11948.12|11948.12|11948.02|11948.02|0
1608111940000|2020-12-16 09:45:40|11948.49|11948.49|11948.59|11948.59|11948.59|11948.59|11948.49|11948.49|0
1608111950000|2020-12-16 09:45:50|11947.76|11947.76|11947.06|11947.06|11947.76|11947.76|11946.82|11946.82|0
1608111960000|2020-12-16 09:46:00|11946.79|11946.79|11947.61|11947.61|11947.61|11947.61|11946.79|11946.79|0
1608111970000|2020-12-16 09:46:10|11947.99|11947.99|11947.99|11947.99|11947.99|11947.99|11947.99|11947.99|0
1608111980000|2020-12-16 09:46:20|11948.17|11948.17|11948.24|11948.24|11948.31|11948.31|11948.17|11948.17|0
1608111990000|2020-12-16 09:46:30|11948.44|11948.44|11949.34|11949.34|11949.34|11949.34|11948.44|11948.44|0
1608112000000|2020-12-16 09:46:40|11948.96|11948.96|11949.95|11949.95|11949.95|11949.95|11948.13|11948.13|0
1608112030000|2020-12-16 09:47:10|11950.63|11950.63|11950.63|11950.63|11950.63|11950.63|11950.63|11950.63|0
1608112040000|2020-12-16 09:47:20|11950.8|11950.8|11950.8|11950.8|11950.8|11950.8|11950.8|11950.8|0
1608112050000|2020-12-16 09:47:30|11951.09|11951.09|11951.26|11951.26|11951.26|11951.26|11951.09|11951.09|0
1608112060000|2020-12-16 09:47:40|11951.33|11951.33|11951.6|11951.6|11951.6|11951.6|11951.33|11951.33|0
1608112070000|2020-12-16 09:47:50|11951.98|11951.98|11952.16|11952.16|11952.16|11952.16|11951.98|11951.98|0
1608112080000|2020-12-16 09:48:00|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|11952.45|0
1608112090000|2020-12-16 09:48:10|11952.62|11952.62|11953.97|11953.97|11953.97|11953.97|11952.62|11952.62|0
1608112100000|2020-12-16 09:48:20|11953.62|11953.62|11953.57|11953.57|11953.62|11953.62|11953.28|11953.28|0
1608112110000|2020-12-16 09:48:30|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|0
1608112120000|2020-12-16 09:48:40|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|0
1608112130000|2020-12-16 09:48:50|11952.2|11952.2|11952.76|11952.76|11952.76|11952.76|11952.2|11952.2|0
1608112140000|2020-12-16 09:49:00|11952.62|11952.62|11952.62|11952.62|11952.62|11952.62|11952.62|11952.62|0
1608112150000|2020-12-16 09:49:10|11952.45|11952.45|11951.7|11951.7|11952.45|11952.45|11951.53|11951.53|0
1608112160000|2020-12-16 09:49:20|11950.68|11950.68|11950.68|11950.68|11950.68|11950.68|11950.68|11950.68|0
1608112170000|2020-12-16 09:49:30|11951.7|11951.7|11951.53|11951.53|11951.87|11951.87|11951.53|11951.53|0
1608112180000|2020-12-16 09:49:40|11952.21|11952.21|11952.04|11952.04|11952.38|11952.38|11952.04|11952.04|0
1608112190000|2020-12-16 09:49:50|11952.28|11952.28|11953.32|11953.32|11953.32|11953.32|11952.28|11952.28|0
1608112200000|2020-12-16 09:50:00|11952.5|11952.5|11951.45|11951.45|11953.09|11953.09|11951.45|11951.45|0
1608112210000|2020-12-16 09:50:10|11951.68|11951.68|11950.82|11950.82|11951.68|11951.68|11950.82|11950.82|0
1608112220000|2020-12-16 09:50:20|11950.53|11950.53|11951.17|11951.17|11951.17|11951.17|11950.53|11950.53|0
1608112230000|2020-12-16 09:50:30|11951.45|11951.45|11951.38|11951.38|11951.45|11951.45|11951.31|11951.31|0
1608112250000|2020-12-16 09:50:50|11951.21|11951.21|11951.04|11951.04|11951.21|11951.21|11951.04|11951.04|0
1608112260000|2020-12-16 09:51:00|11951.86|11951.86|11951.86|11951.86|11951.86|11951.86|11951.86|11951.86|0
1608112270000|2020-12-16 09:51:10|11952.01|11952.01|11952.01|11952.01|11952.01|11952.01|11952.01|11952.01|0
1608112280000|2020-12-16 09:51:20|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|0
1608112310000|2020-12-16 09:51:50|11953.38|11953.38|11953.38|11953.38|11953.38|11953.38|11953.38|11953.38|0
1608112320000|2020-12-16 09:52:00|11953.21|11953.21|11953.51|11953.51|11953.51|11953.51|11953.04|11953.04|0
1608112330000|2020-12-16 09:52:10|11953|11953|11952.77|11952.77|11953|11953|11952.77|11952.77|0
1608112340000|2020-12-16 09:52:20|11951.94|11951.94|11949.47|11949.47|11951.94|11951.94|11949.47|11949.47|0
1608112350000|2020-12-16 09:52:30|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|0
1608112360000|2020-12-16 09:52:40|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|0
1608112380000|2020-12-16 09:53:00|11949.73|11949.73|11949.73|11949.73|11949.73|11949.73|11949.73|11949.73|0
1608112390000|2020-12-16 09:53:10|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|0
1608112400000|2020-12-16 09:53:20|11950.23|11950.23|11952.56|11952.56|11952.72|11952.72|11950.23|11950.23|0
1608112410000|2020-12-16 09:53:30|11952.35|11952.35|11953.28|11953.28|11953.28|11953.28|11952.29|11952.29|0
1608112420000|2020-12-16 09:53:40|11953.16|11953.16|11953.16|11953.16|11953.16|11953.16|11953.16|11953.16|0
1608112430000|2020-12-16 09:53:50|11953.54|11953.54|11953.4|11953.4|11953.71|11953.71|11953.4|11953.4|0
1608112440000|2020-12-16 09:54:00|11952.78|11952.78|11953.41|11953.41|11954.43|11954.43|11952.78|11952.78|0
1608112450000|2020-12-16 09:54:10|11953.64|11953.64|11953.25|11953.25|11954.61|11954.61|11952.96|11952.96|0
1608112460000|2020-12-16 09:54:20|11953.72|11953.72|11953.72|11953.72|11953.72|11953.72|11953.72|11953.72|0
1608112470000|2020-12-16 09:54:30|11951.25|11951.25|11951.48|11951.48|11951.48|11951.48|11951.25|11951.25|0
1608112480000|2020-12-16 09:54:40|11951.63|11951.63|11951.16|11951.16|11951.63|11951.63|11951.16|11951.16|0
1608112490000|2020-12-16 09:54:50|11951.36|11951.36|11951.65|11951.65|11951.65|11951.65|11951.36|11951.36|0
1608112500000|2020-12-16 09:55:00|11951.31|11951.31|11951.45|11951.45|11951.45|11951.45|11951.31|11951.31|0
1608112520000|2020-12-16 09:55:20|11951.62|11951.62|11951.62|11951.62|11951.62|11951.62|11951.62|11951.62|0
1608112540000|2020-12-16 09:55:40|11951.91|11951.91|11949.44|11949.44|11951.91|11951.91|11949.44|11949.44|0
1608112560000|2020-12-16 09:56:00|11949.59|11949.59|11949.74|11949.74|11949.74|11949.74|11949.59|11949.59|0
1608112580000|2020-12-16 09:56:20|11950.03|11950.03|11949.2|11949.2|11950.03|11950.03|11949.2|11949.2|0
1608112600000|2020-12-16 09:56:40|11949.06|11949.06|11950.7|11950.7|11950.7|11950.7|11949.06|11949.06|0
1608112610000|2020-12-16 09:56:50|11951.03|11951.03|11951.69|11951.69|11951.76|11951.76|11951.03|11951.03|0
1608112620000|2020-12-16 09:57:00|11952.05|11952.05|11953.8|11953.8|11953.8|11953.8|11952.05|11952.05|0
1608112630000|2020-12-16 09:57:10|11954.09|11954.09|11954.37|11954.37|11954.37|11954.37|11954.02|11954.02|0
1608112640000|2020-12-16 09:57:20|11954.6|11954.6|11954.6|11954.6|11954.6|11954.6|11954.6|11954.6|0
1608112650000|2020-12-16 09:57:30|11954.84|11954.84|11954.97|11954.97|11954.97|11954.97|11954.84|11954.84|0
1608112660000|2020-12-16 09:57:40|11954.74|11954.74|11955.23|11955.23|11955.56|11955.56|11954.74|11954.74|0
1608112670000|2020-12-16 09:57:50|11955.34|11955.34|11955.94|11955.94|11955.94|11955.94|11955.34|11955.34|0
1608112680000|2020-12-16 09:58:00|11955.58|11955.58|11955.29|11955.29|11955.58|11955.58|11955.29|11955.29|0
1608112700000|2020-12-16 09:58:20|11955.53|11955.53|11955.66|11955.66|11955.66|11955.66|11955.53|11955.53|0
1608112710000|2020-12-16 09:58:30|11955.9|11955.9|11956.19|11956.19|11956.19|11956.19|11955.9|11955.9|0
1608112720000|2020-12-16 09:58:40|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|11957.43|0
1608112730000|2020-12-16 09:58:50|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|0
1608112740000|2020-12-16 09:59:00|11958.09|11958.09|11958.09|11958.09|11958.09|11958.09|11958.09|11958.09|0
1608112750000|2020-12-16 09:59:10|11957.62|11957.62|11957.62|11957.62|11957.62|11957.62|11957.62|11957.62|0
1608112760000|2020-12-16 09:59:20|11957.45|11957.45|11956.77|11956.77|11957.45|11957.45|11956.77|11956.77|0
1608112770000|2020-12-16 09:59:30|11956.14|11956.14|11956.14|11956.14|11956.14|11956.14|11956.14|11956.14|0
1608112780000|2020-12-16 09:59:40|11956.77|11956.77|11956.77|11956.77|11956.77|11956.77|11956.77|11956.77|0
1608112790000|2020-12-16 09:59:50|11957.2|11957.2|11957.06|11957.06|11957.2|11957.2|11957.06|11957.06|0
1608112800000|2020-12-16 10:00:00|11957.68|11957.68|11956.83|11956.83|11957.68|11957.68|11956.83|11956.83|0
1608112810000|2020-12-16 10:00:10|11955.18|11955.18|11955.1|11955.1|11955.92|11955.92|11955.1|11955.1|0
1608112830000|2020-12-16 10:00:30|11954.28|11954.28|11956.93|11956.93|11957.43|11957.43|11953.33|11953.33|0
1608112840000|2020-12-16 10:00:40|11956.7|11956.7|11954.17|11954.17|11956.7|11956.7|11954.17|11954.17|0
1608112850000|2020-12-16 10:00:50|11954.06|11954.06|11952.61|11952.61|11954.06|11954.06|11952.61|11952.61|0
1608112870000|2020-12-16 10:01:10|11952.44|11952.44|11952.44|11952.44|11952.44|11952.44|11952.44|11952.44|0
1608112880000|2020-12-16 10:01:20|11952.27|11952.27|11951.16|11951.16|11952.27|11952.27|11951.16|11951.16|0
1608112900000|2020-12-16 10:01:40|11951.02|11951.02|11951.02|11951.02|11951.02|11951.02|11951.02|11951.02|0
1608112910000|2020-12-16 10:01:50|11950.66|11950.66|11950.5|11950.5|11950.86|11950.86|11950.5|11950.5|0
1608112920000|2020-12-16 10:02:00|11950.38|11950.38|11950.38|11950.38|11950.38|11950.38|11950.38|11950.38|0
1608112930000|2020-12-16 10:02:10|11949.56|11949.56|11949.57|11949.57|11950.16|11950.16|11948.68|11948.68|0
1608112940000|2020-12-16 10:02:20|11949.64|11949.64|11949.4|11949.4|11949.64|11949.64|11949.4|11949.4|0
1608112950000|2020-12-16 10:02:30|11949.27|11949.27|11948.28|11948.28|11949.27|11949.27|11948.28|11948.28|0
1608112960000|2020-12-16 10:02:40|11948.04|11948.04|11948|11948|11948.23|11948.23|11947.88|11947.88|0
1608112990000|2020-12-16 10:03:10|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|11947.86|0
1608113000000|2020-12-16 10:03:20|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|11947.39|0
1608113010000|2020-12-16 10:03:30|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|0
1608113020000|2020-12-16 10:03:40|11948.42|11948.42|11949.84|11949.84|11949.84|11949.84|11948.08|11948.08|0
1608113030000|2020-12-16 10:03:50|11950.66|11950.66|11950.95|11950.95|11951.13|11951.13|11950.66|11950.66|0
1608113040000|2020-12-16 10:04:00|11949.31|11949.31|11947.79|11947.79|11949.31|11949.31|11947.43|11947.43|0
1608113090000|2020-12-16 10:04:50|11947.56|11947.56|11948.13|11948.13|11948.13|11948.13|11946.52|11946.52|0
1608113100000|2020-12-16 10:05:00|11948.26|11948.26|11947.98|11947.98|11948.33|11948.33|11947.98|11947.98|0
1608113110000|2020-12-16 10:05:10|11947.71|11947.71|11949.01|11949.01|11949.01|11949.01|11947.71|11947.71|0
1608113120000|2020-12-16 10:05:20|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|0
1608113130000|2020-12-16 10:05:30|11947.71|11947.71|11947.33|11947.33|11947.71|11947.71|11947.33|11947.33|0
1608113150000|2020-12-16 10:05:50|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|11947.21|0
1608113160000|2020-12-16 10:06:00|11946.92|11946.92|11946.92|11946.92|11946.92|11946.92|11946.92|11946.92|0
1608113170000|2020-12-16 10:06:10|11948.56|11948.56|11947.88|11947.88|11948.71|11948.71|11947.88|11947.88|0
1608113180000|2020-12-16 10:06:20|11948|11948|11948|11948|11948|11948|11948|11948|0
1608113190000|2020-12-16 10:06:30|11948.2|11948.2|11948.2|11948.2|11948.2|11948.2|11948.2|11948.2|0
1608113200000|2020-12-16 10:06:40|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|11947.38|0
1608113210000|2020-12-16 10:06:50|11947.57|11947.57|11947.31|11947.31|11947.57|11947.57|11947.31|11947.31|0
1608113220000|2020-12-16 10:07:00|11947.54|11947.54|11947.79|11947.79|11947.83|11947.83|11947.49|11947.49|0
1608113230000|2020-12-16 10:07:10|11948.03|11948.03|11951.04|11951.04|11951.04|11951.04|11948.03|11948.03|0
1608113240000|2020-12-16 10:07:20|11951.18|11951.18|11951.06|11951.06|11951.18|11951.18|11951.06|11951.06|0
1608113250000|2020-12-16 10:07:30|11951.89|11951.89|11951.06|11951.06|11951.89|11951.89|11951.06|11951.06|0
1608113260000|2020-12-16 10:07:40|11950.24|11950.24|11948.84|11948.84|11950.24|11950.24|11948.84|11948.84|0
1608113270000|2020-12-16 10:07:50|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|11948.72|0
1608113280000|2020-12-16 10:08:00|11948.54|11948.54|11948.55|11948.55|11948.55|11948.55|11948.54|11948.54|0
1608113290000|2020-12-16 10:08:10|11948.65|11948.65|11946.11|11946.11|11948.65|11948.65|11946.11|11946.11|0
1608113300000|2020-12-16 10:08:20|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|11945.6|0
1608113310000|2020-12-16 10:08:30|11945.77|11945.77|11943.3|11943.3|11945.77|11945.77|11943.3|11943.3|0
1608113320000|2020-12-16 10:08:40|11943.21|11943.21|11941.56|11941.56|11943.32|11943.32|11941.56|11941.56|0
1608113330000|2020-12-16 10:08:50|11941.3|11941.3|11941.3|11941.3|11941.3|11941.3|11941.18|11941.18|0
1608113340000|2020-12-16 10:09:00|11941.07|11941.07|11940.78|11940.78|11941.07|11941.07|11940.78|11940.78|0
1608113350000|2020-12-16 10:09:10|11941.01|11941.01|11941.25|11941.25|11941.25|11941.25|11940.78|11940.78|0
1608113360000|2020-12-16 10:09:20|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|11940.9|0
1608113370000|2020-12-16 10:09:30|11941.61|11941.61|11943.21|11943.21|11943.21|11943.21|11941.61|11941.61|0
1608113380000|2020-12-16 10:09:40|11943.25|11943.25|11947.53|11947.53|11947.81|11947.81|11943.25|11943.25|0
1608113390000|2020-12-16 10:09:50|11947.89|11947.89|11945.88|11945.88|11947.89|11947.89|11945.88|11945.88|0
1608113400000|2020-12-16 10:10:00|11946.03|11946.03|11947.36|11947.36|11947.36|11947.36|11945.32|11945.32|0
1608113410000|2020-12-16 10:10:10|11948.18|11948.18|11948.37|11948.37|11948.37|11948.37|11948.18|11948.18|0
1608113420000|2020-12-16 10:10:20|11948.1|11948.1|11948.57|11948.57|11948.57|11948.57|11948.1|11948.1|0
1608113430000|2020-12-16 10:10:30|11948.74|11948.74|11948.93|11948.93|11948.93|11948.93|11948.74|11948.74|0
1608113440000|2020-12-16 10:10:40|11949.27|11949.27|11950.1|11950.1|11950.1|11950.1|11949.27|11949.27|0
1608113450000|2020-12-16 10:10:50|11950.83|11950.83|11952.45|11952.45|11952.75|11952.75|11950.83|11950.83|0
1608113460000|2020-12-16 10:11:00|11952.35|11952.35|11951.78|11951.78|11952.35|11952.35|11951.78|11951.78|0
1608113470000|2020-12-16 10:11:10|11951.63|11951.63|11949.08|11949.08|11951.63|11951.63|11949.08|11949.08|0
1608113480000|2020-12-16 10:11:20|11949.18|11949.18|11946.89|11946.89|11949.18|11949.18|11946.89|11946.89|0
1608113500000|2020-12-16 10:11:40|11946.67|11946.67|11946.67|11946.67|11946.67|11946.67|11946.67|11946.67|0
1608113510000|2020-12-16 10:11:50|11946.5|11946.5|11946.33|11946.33|11946.57|11946.57|11946.33|11946.33|0
1608113550000|2020-12-16 10:12:30|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|11945.65|0
1608113560000|2020-12-16 10:12:40|11945.74|11945.74|11945.51|11945.51|11945.74|11945.74|11945.51|11945.51|0
1608113580000|2020-12-16 10:13:00|11945.24|11945.24|11945.48|11945.48|11945.58|11945.58|11945.24|11945.24|0
1608113590000|2020-12-16 10:13:10|11944.86|11944.86|11945.58|11945.58|11945.58|11945.58|11944.76|11944.76|0
1608113600000|2020-12-16 10:13:20|11945.94|11945.94|11945.55|11945.55|11946.17|11946.17|11945.55|11945.55|0
1608113610000|2020-12-16 10:13:30|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|11945.25|0
1608113620000|2020-12-16 10:13:40|11945.01|11945.01|11944.82|11944.82|11945.01|11945.01|11944.82|11944.82|0
1608113630000|2020-12-16 10:13:50|11944.53|11944.53|11944.06|11944.06|11944.53|11944.53|11943.69|11943.69|0
1608113640000|2020-12-16 10:14:00|11943.89|11943.89|11943.51|11943.51|11943.89|11943.89|11943.51|11943.51|0
1608113650000|2020-12-16 10:14:10|11944.66|11944.66|11946.59|11946.59|11946.59|11946.59|11944.66|11944.66|0
1608113670000|2020-12-16 10:14:30|11946.01|11946.01|11945.84|11945.84|11946.01|11946.01|11945.84|11945.84|0
1608113680000|2020-12-16 10:14:40|11945.55|11945.55|11944.7|11944.7|11945.55|11945.55|11944.7|11944.7|0
1608113690000|2020-12-16 10:14:50|11944.36|11944.36|11944.6|11944.6|11944.6|11944.6|11944.36|11944.36|0
1608113710000|2020-12-16 10:15:10|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|0
1608113720000|2020-12-16 10:15:20|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|11944.13|0
1608113730000|2020-12-16 10:15:30|11944.72|11944.72|11944.58|11944.58|11944.72|11944.72|11944.58|11944.58|0
1608113760000|2020-12-16 10:16:00|11944.94|11944.94|11949.3|11949.3|11949.3|11949.3|11944.94|11944.94|0
1608113790000|2020-12-16 10:16:30|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|0
1608113800000|2020-12-16 10:16:40|11949.36|11949.36|11950.37|11950.37|11950.37|11950.37|11949.36|11949.36|0
1608113810000|2020-12-16 10:16:50|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|0
1608113820000|2020-12-16 10:17:00|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|11950.35|0
1608113830000|2020-12-16 10:17:10|11951.17|11951.17|11950.64|11950.64|11951.17|11951.17|11950.64|11950.64|0
1608113840000|2020-12-16 10:17:20|11950.52|11950.52|11950.52|11950.52|11951.35|11951.35|11950.24|11950.24|0
1608113850000|2020-12-16 10:17:30|11950.99|11950.99|11950.99|11950.99|11950.99|11950.99|11950.99|11950.99|0
1608113860000|2020-12-16 10:17:40|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|0
1608113870000|2020-12-16 10:17:50|11951.61|11951.61|11951.61|11951.61|11951.61|11951.61|11951.61|11951.61|0
1608113880000|2020-12-16 10:18:00|11952.43|11952.43|11952.49|11952.49|11952.76|11952.76|11951.89|11951.89|0
1608113890000|2020-12-16 10:18:10|11952.96|11952.96|11952.72|11952.72|11952.96|11952.96|11952.72|11952.72|0
1608113900000|2020-12-16 10:18:20|11952.49|11952.49|11952.49|11952.49|11952.49|11952.49|11952.49|11952.49|0
1608113940000|2020-12-16 10:19:00|11952.96|11952.96|11952.96|11952.96|11952.96|11952.96|11952.96|11952.96|0
1608113950000|2020-12-16 10:19:10|11953.08|11953.08|11953.31|11953.31|11953.31|11953.31|11952.84|11952.84|0
1608113960000|2020-12-16 10:19:20|11953.55|11953.55|11953.42|11953.42|11953.78|11953.78|11953.42|11953.42|0
1608113970000|2020-12-16 10:19:30|11953.66|11953.66|11953.42|11953.42|11953.66|11953.66|11953.42|11953.42|0
1608113980000|2020-12-16 10:19:40|11953.33|11953.33|11953.13|11953.13|11953.33|11953.33|11953.13|11953.13|0
1608113990000|2020-12-16 10:19:50|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|0
1608114000000|2020-12-16 10:20:00|11952.07|11952.07|11949.6|11949.6|11952.07|11952.07|11949.6|11949.6|0
1608114010000|2020-12-16 10:20:10|11949.52|11949.52|11949.35|11949.35|11949.52|11949.52|11949.35|11949.35|0
1608114020000|2020-12-16 10:20:20|11949.01|11949.01|11949.01|11949.01|11949.01|11949.01|11949.01|11949.01|0
1608114030000|2020-12-16 10:20:30|11948.18|11948.18|11949.17|11949.17|11949.17|11949.17|11948.18|11948.18|0
1608114040000|2020-12-16 10:20:40|11949.79|11949.79|11949.79|11949.79|11949.79|11949.79|11949.79|11949.79|0
1608114050000|2020-12-16 10:20:50|11949.28|11949.28|11949.06|11949.06|11949.4|11949.4|11949.06|11949.06|0
1608114070000|2020-12-16 10:21:10|11949.57|11949.57|11949.57|11949.57|11949.57|11949.57|11949.4|11949.4|0
1608114080000|2020-12-16 10:21:20|11949.28|11949.28|11949.36|11949.36|11949.36|11949.36|11949.28|11949.28|0
1608114090000|2020-12-16 10:21:30|11949.51|11949.51|11949.51|11949.51|11949.51|11949.51|11949.51|11949.51|0
1608114100000|2020-12-16 10:21:40|11950.33|11950.33|11950.33|11950.33|11950.33|11950.33|11950.33|11950.33|0
1608114110000|2020-12-16 10:21:50|11951.81|11951.81|11951.54|11951.54|11951.81|11951.81|11951.54|11951.54|0
1608114120000|2020-12-16 10:22:00|11951.61|11951.61|11952.02|11952.02|11952.02|11952.02|11950.98|11950.98|0
1608114130000|2020-12-16 10:22:10|11952.17|11952.17|11952.34|11952.34|11952.34|11952.34|11952.17|11952.17|0
1608114140000|2020-12-16 10:22:20|11952.8|11952.8|11953|11953|11953|11953|11952.8|11952.8|0
1608114150000|2020-12-16 10:22:30|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|11953.85|0
1608114170000|2020-12-16 10:22:50|11953.51|11953.51|11954.14|11954.14|11954.33|11954.33|11953.51|11953.51|0
1608114180000|2020-12-16 10:23:00|11953.31|11953.31|11953.31|11953.31|11953.31|11953.31|11953.31|11953.31|0
1608114200000|2020-12-16 10:23:20|11953.46|11953.46|11953.46|11953.46|11953.46|11953.46|11953.46|11953.46|0
1608114210000|2020-12-16 10:23:30|11953.85|11953.85|11953.94|11953.94|11954.76|11954.76|11953.47|11953.47|0
1608114220000|2020-12-16 10:23:40|11953.67|11953.67|11953.98|11953.98|11953.98|11953.98|11953.54|11953.54|0
1608114230000|2020-12-16 10:23:50|11954.21|11954.21|11954.45|11954.45|11954.45|11954.45|11954.21|11954.21|0
1608114240000|2020-12-16 10:24:00|11954.56|11954.56|11952.95|11952.95|11954.56|11954.56|11952.83|11952.83|0
1608114250000|2020-12-16 10:24:10|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|0
1608114260000|2020-12-16 10:24:20|11952.92|11952.92|11953.37|11953.37|11953.37|11953.37|11952.82|11952.82|0
1608114270000|2020-12-16 10:24:30|11953.84|11953.84|11954.52|11954.52|11954.78|11954.78|11953.84|11953.84|0
1608114280000|2020-12-16 10:24:40|11954.39|11954.39|11954.31|11954.31|11954.39|11954.39|11954.31|11954.31|0
1608114300000|2020-12-16 10:25:00|11955.13|11955.13|11954.96|11954.96|11955.13|11955.13|11954.96|11954.96|0
1608114310000|2020-12-16 10:25:10|11955.66|11955.66|11955.13|11955.13|11955.66|11955.66|11955.13|11955.13|0
1608114330000|2020-12-16 10:25:30|11955.32|11955.32|11957.25|11957.25|11957.25|11957.25|11955.32|11955.32|0
1608114340000|2020-12-16 10:25:40|11956.43|11956.43|11958.12|11958.12|11958.12|11958.12|11954.84|11954.84|0
1608114350000|2020-12-16 10:25:50|11958.27|11958.27|11956.63|11956.63|11958.27|11958.27|11956.63|11956.63|0
1608114360000|2020-12-16 10:26:00|11956.5|11956.5|11958.42|11958.42|11958.42|11958.42|11956.5|11956.5|0
1608114370000|2020-12-16 10:26:10|11957.95|11957.95|11957.95|11957.95|11957.95|11957.95|11957.13|11957.13|0
1608114380000|2020-12-16 10:26:20|11957.84|11957.84|11957.92|11957.92|11957.92|11957.92|11957.84|11957.84|0
1608114390000|2020-12-16 10:26:30|11958.11|11958.11|11958|11958|11958.11|11958.11|11958|11958|0
1608114400000|2020-12-16 10:26:40|11957.85|11957.85|11957.85|11957.85|11957.85|11957.85|11957.85|11957.85|0
1608114410000|2020-12-16 10:26:50|11958.14|11958.14|11958.81|11958.81|11959.37|11959.37|11958.14|11958.14|0
1608114420000|2020-12-16 10:27:00|11958.66|11958.66|11958.37|11958.37|11958.66|11958.66|11958.37|11958.37|0
1608114430000|2020-12-16 10:27:10|11958.23|11958.23|11958.3|11958.3|11958.3|11958.3|11957.93|11957.93|0
1608114440000|2020-12-16 10:27:20|11959|11959|11960.44|11960.44|11960.44|11960.44|11959|11959|0
1608114450000|2020-12-16 10:27:30|11962.18|11962.18|11962.73|11962.73|11962.97|11962.97|11962.18|11962.18|0
1608114460000|2020-12-16 10:27:40|11961.91|11961.91|11961.91|11961.91|11961.91|11961.91|11961.91|11961.91|0
1608114470000|2020-12-16 10:27:50|11962.61|11962.61|11963.17|11963.17|11963.17|11963.17|11962.14|11962.14|0
1608114480000|2020-12-16 10:28:00|11962.94|11962.94|11963.51|11963.51|11963.51|11963.51|11962.93|11962.93|0
1608114490000|2020-12-16 10:28:10|11963.58|11963.58|11964.7|11964.7|11964.9|11964.9|11963.58|11963.58|0
1608114510000|2020-12-16 10:28:30|11965.4|11965.4|11966.39|11966.39|11966.39|11966.39|11965.4|11965.4|0
1608114520000|2020-12-16 10:28:40|11966.62|11966.62|11966.86|11966.86|11966.86|11966.86|11966.62|11966.62|0
1608114530000|2020-12-16 10:28:50|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|11967.85|0
1608114540000|2020-12-16 10:29:00|11968.43|11968.43|11969.14|11969.14|11969.14|11969.14|11968.43|11968.43|0
1608114550000|2020-12-16 10:29:10|11968.11|11968.11|11968.37|11968.37|11968.37|11968.37|11968.11|11968.11|0
1608114560000|2020-12-16 10:29:20|11968.76|11968.76|11967.99|11967.99|11968.76|11968.76|11967.99|11967.99|0
1608114570000|2020-12-16 10:29:30|11967.82|11967.82|11967.89|11967.89|11968.18|11968.18|11967.82|11967.82|0
1608114580000|2020-12-16 10:29:40|11967.6|11967.6|11966.81|11966.81|11967.6|11967.6|11966.81|11966.81|0
1608114590000|2020-12-16 10:29:50|11966.34|11966.34|11966.81|11966.81|11966.81|11966.81|11966.34|11966.34|0
1608114600000|2020-12-16 10:30:00|11967.05|11967.05|11967.06|11967.06|11967.06|11967.06|11966.93|11966.93|0
1608114610000|2020-12-16 10:30:10|11966.44|11966.44|11962.66|11962.66|11966.44|11966.44|11962.66|11962.66|0
1608114620000|2020-12-16 10:30:20|11962.43|11962.43|11962.17|11962.17|11962.66|11962.66|11962.08|11962.08|0
1608114630000|2020-12-16 10:30:30|11961.81|11961.81|11960.65|11960.65|11961.81|11961.81|11960.65|11960.65|0
1608114640000|2020-12-16 10:30:40|11960.52|11960.52|11960.58|11960.58|11961.21|11961.21|11960.52|11960.52|0
1608114660000|2020-12-16 10:31:00|11960.71|11960.71|11962.82|11962.82|11962.82|11962.82|11960.71|11960.71|0
1608114670000|2020-12-16 10:31:10|11962.89|11962.89|11963.88|11963.88|11963.88|11963.88|11962.89|11962.89|0
1608114680000|2020-12-16 10:31:20|11963.81|11963.81|11961.77|11961.77|11963.81|11963.81|11961.48|11961.48|0
1608114690000|2020-12-16 10:31:30|11962|11962|11963.43|11963.43|11963.43|11963.43|11962|11962|0
1608114700000|2020-12-16 10:31:40|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|11963.5|0
1608114710000|2020-12-16 10:31:50|11963.27|11963.27|11963.4|11963.4|11963.4|11963.4|11963.13|11963.13|0
1608114720000|2020-12-16 10:32:00|11963.75|11963.75|11963.56|11963.56|11963.75|11963.75|11963.56|11963.56|0
1608114730000|2020-12-16 10:32:10|11963.37|11963.37|11963.32|11963.32|11963.37|11963.37|11962.39|11962.39|0
1608114740000|2020-12-16 10:32:20|11964.15|11964.15|11963.25|11963.25|11964.15|11964.15|11963.25|11963.25|0
1608114750000|2020-12-16 10:32:30|11963.02|11963.02|11964.02|11964.02|11964.31|11964.31|11962.78|11962.78|0
1608114760000|2020-12-16 10:32:40|11964.31|11964.31|11965.24|11965.24|11965.24|11965.24|11964.31|11964.31|0
1608114770000|2020-12-16 10:32:50|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|0
1608114780000|2020-12-16 10:33:00|11964.58|11964.58|11964.18|11964.18|11964.96|11964.96|11964.18|11964.18|0
1608114790000|2020-12-16 10:33:10|11964.11|11964.11|11964.03|11964.03|11964.11|11964.11|11963.97|11963.97|0
1608114800000|2020-12-16 10:33:20|11964.33|11964.33|11962.53|11962.53|11964.48|11964.48|11962.53|11962.53|0
1608114810000|2020-12-16 10:33:30|11961.71|11961.71|11961.71|11961.71|11961.71|11961.71|11961.71|11961.71|0
1608114820000|2020-12-16 10:33:40|11962.53|11962.53|11964.07|11964.07|11964.18|11964.18|11962.53|11962.53|0
1608114830000|2020-12-16 10:33:50|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|11963.49|0
1608114840000|2020-12-16 10:34:00|11965.13|11965.13|11965.13|11965.13|11965.13|11965.13|11965.13|11965.13|0
1608114850000|2020-12-16 10:34:10|11964.9|11964.9|11964.32|11964.32|11964.9|11964.9|11964.32|11964.32|0
1608114860000|2020-12-16 10:34:20|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|11964.24|0
1608114870000|2020-12-16 10:34:30|11964|11964|11963.7|11963.7|11964|11964|11963.7|11963.7|0
1608114880000|2020-12-16 10:34:40|11963.41|11963.41|11963.41|11963.41|11963.41|11963.41|11963.41|11963.41|0
1608114890000|2020-12-16 10:34:50|11962.97|11962.97|11958.75|11958.75|11962.97|11962.97|11958.68|11958.68|0
1608114900000|2020-12-16 10:35:00|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|0
1608114910000|2020-12-16 10:35:10|11959.1|11959.1|11959.1|11959.1|11959.1|11959.1|11959.1|11959.1|0
1608114920000|2020-12-16 10:35:20|11959.81|11959.81|11957.01|11957.01|11960.04|11960.04|11957.01|11957.01|0
1608114930000|2020-12-16 10:35:30|11957.15|11957.15|11957.77|11957.77|11957.77|11957.77|11957.06|11957.06|0
1608114950000|2020-12-16 10:35:50|11958.59|11958.59|11958.71|11958.71|11958.71|11958.71|11958.59|11958.59|0
1608114960000|2020-12-16 10:36:00|11958.61|11958.61|11959.2|11959.2|11959.2|11959.2|11958.38|11958.38|0
1608114970000|2020-12-16 10:36:10|11958.38|11958.38|11958.78|11958.78|11959.05|11959.05|11958.38|11958.38|0
1608114980000|2020-12-16 10:36:20|11958.64|11958.64|11958.64|11958.64|11958.64|11958.64|11958.64|11958.64|0
1608114990000|2020-12-16 10:36:30|11957.82|11957.82|11957.82|11957.82|11957.82|11957.82|11957.82|11957.82|0
1608115000000|2020-12-16 10:36:40|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|11957.68|0
1608115020000|2020-12-16 10:37:00|11958.5|11958.5|11960.09|11960.09|11960.09|11960.09|11958.5|11958.5|0
1608115030000|2020-12-16 10:37:10|11960.22|11960.22|11960.22|11960.22|11960.22|11960.22|11960.22|11960.22|0
1608115040000|2020-12-16 10:37:20|11961.04|11961.04|11961.28|11961.28|11961.28|11961.28|11961.04|11961.04|0
1608115050000|2020-12-16 10:37:30|11960.94|11960.94|11960.65|11960.65|11960.94|11960.94|11960.65|11960.65|0
1608115080000|2020-12-16 10:38:00|11960.36|11960.36|11960.79|11960.79|11960.79|11960.79|11960.36|11960.36|0
1608115100000|2020-12-16 10:38:20|11961.06|11961.06|11961.06|11961.06|11961.06|11961.06|11961.06|11961.06|0
1608115120000|2020-12-16 10:38:40|11960.43|11960.43|11960.43|11960.43|11960.43|11960.43|11960.43|11960.43|0
1608115130000|2020-12-16 10:38:50|11961.26|11961.26|11961.26|11961.26|11961.26|11961.26|11961.26|11961.26|0
1608115140000|2020-12-16 10:39:00|11960.79|11960.79|11960.11|11960.11|11960.79|11960.79|11960.11|11960.11|0
1608115150000|2020-12-16 10:39:10|11959.91|11959.91|11959.77|11959.77|11959.91|11959.91|11959.77|11959.77|0
1608115160000|2020-12-16 10:39:20|11959.3|11959.3|11959.13|11959.13|11959.3|11959.3|11959.13|11959.13|0
1608115170000|2020-12-16 10:39:30|11959.37|11959.37|11959.13|11959.13|11960.19|11960.19|11959.13|11959.13|0
1608115180000|2020-12-16 10:39:40|11959.3|11959.3|11959.37|11959.37|11959.37|11959.37|11959.3|11959.3|0
1608115190000|2020-12-16 10:39:50|11959.2|11959.2|11960.29|11960.29|11960.29|11960.29|11959.2|11959.2|0
1608115200000|2020-12-16 10:40:00|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|11959.59|0
1608115210000|2020-12-16 10:40:10|11959.45|11959.45|11958.63|11958.63|11959.45|11959.45|11958.63|11958.63|0
1608115220000|2020-12-16 10:40:20|11958.4|11958.4|11957.21|11957.21|11958.4|11958.4|11957.21|11957.21|0
1608115230000|2020-12-16 10:40:30|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|0
1608115240000|2020-12-16 10:40:40|11956.77|11956.77|11956.55|11956.55|11956.77|11956.77|11956.55|11956.55|0
1608115250000|2020-12-16 10:40:50|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|11956.31|0
1608115260000|2020-12-16 10:41:00|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|0
1608115270000|2020-12-16 10:41:10|11956.54|11956.54|11955.92|11955.92|11956.54|11956.54|11955.92|11955.92|0
1608115280000|2020-12-16 10:41:20|11955.78|11955.78|11956.49|11956.49|11956.49|11956.49|11955.78|11955.78|0
1608115310000|2020-12-16 10:41:50|11955.91|11955.91|11955.35|11955.35|11955.91|11955.91|11955.35|11955.35|0
1608115320000|2020-12-16 10:42:00|11955.07|11955.07|11954.83|11954.83|11955.07|11955.07|11954.83|11954.83|0
1608115330000|2020-12-16 10:42:10|11954.54|11954.54|11954.47|11954.47|11954.54|11954.54|11954.47|11954.47|0
1608115340000|2020-12-16 10:42:20|11953.65|11953.65|11952.99|11952.99|11953.65|11953.65|11952.99|11952.99|0
1608115350000|2020-12-16 10:42:30|11953.28|11953.28|11953.04|11953.04|11953.28|11953.28|11953.04|11953.04|0
1608115360000|2020-12-16 10:42:40|11952.91|11952.91|11952.64|11952.64|11952.91|11952.91|11952.64|11952.64|0
1608115380000|2020-12-16 10:43:00|11951.82|11951.82|11951.82|11951.82|11951.82|11951.82|11951.82|11951.82|0
1608115390000|2020-12-16 10:43:10|11951.61|11951.61|11951.82|11951.82|11951.82|11951.82|11951.61|11951.61|0
1608115400000|2020-12-16 10:43:20|11951.7|11951.7|11951.02|11951.02|11951.7|11951.7|11951.02|11951.02|0
1608115410000|2020-12-16 10:43:30|11951.31|11951.31|11951.78|11951.78|11951.78|11951.78|11951.31|11951.31|0
1608115420000|2020-12-16 10:43:40|11951.91|11951.91|11954.22|11954.22|11954.22|11954.22|11951.91|11951.91|0
1608115430000|2020-12-16 10:43:50|11954.1|11954.1|11953.51|11953.51|11954.1|11954.1|11953.28|11953.28|0
1608115440000|2020-12-16 10:44:00|11953.37|11953.37|11953.37|11953.37|11953.6|11953.6|11953.37|11953.37|0
1608115450000|2020-12-16 10:44:10|11952.9|11952.9|11953.13|11953.13|11953.13|11953.13|11952.9|11952.9|0
1608115460000|2020-12-16 10:44:20|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|11953.3|0
1608115470000|2020-12-16 10:44:30|11953.93|11953.93|11956.74|11956.74|11956.74|11956.74|11953.93|11953.93|0
1608115480000|2020-12-16 10:44:40|11955.91|11955.91|11956.39|11956.39|11956.39|11956.39|11955.91|11955.91|0
1608115500000|2020-12-16 10:45:00|11956.73|11956.73|11957.24|11957.24|11957.24|11957.24|11956.73|11956.73|0
1608115520000|2020-12-16 10:45:20|11957.07|11957.07|11956.25|11956.25|11957.07|11957.07|11956.25|11956.25|0
1608115530000|2020-12-16 10:45:30|11956.14|11956.14|11956.14|11956.14|11956.14|11956.14|11956.14|11956.14|0
1608115540000|2020-12-16 10:45:40|11955.87|11955.87|11955.25|11955.25|11955.87|11955.87|11955.25|11955.25|0
1608115550000|2020-12-16 10:45:50|11955.54|11955.54|11955.87|11955.87|11956.16|11956.16|11955.54|11955.54|0
1608115560000|2020-12-16 10:46:00|11955.64|11955.64|11953.23|11953.23|11955.64|11955.64|11953.23|11953.23|0
1608115590000|2020-12-16 10:46:30|11953.85|11953.85|11953.56|11953.56|11953.85|11953.85|11953.56|11953.56|0
1608115610000|2020-12-16 10:46:50|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|0
1608115620000|2020-12-16 10:47:00|11953.03|11953.03|11952.69|11952.69|11953.76|11953.76|11952.69|11952.69|0
1608115630000|2020-12-16 10:47:10|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|0
1608115640000|2020-12-16 10:47:20|11952.51|11952.51|11952.51|11952.51|11952.51|11952.51|11952.51|11952.51|0
1608115650000|2020-12-16 10:47:30|11951.78|11951.78|11952.46|11952.46|11952.56|11952.56|11951.78|11951.78|0
1608115660000|2020-12-16 10:47:40|11952.82|11952.82|11955.15|11955.15|11955.15|11955.15|11952.82|11952.82|0
1608115680000|2020-12-16 10:48:00|11955.44|11955.44|11955.82|11955.82|11955.82|11955.82|11955.44|11955.44|0
1608115690000|2020-12-16 10:48:10|11956.58|11956.58|11957.05|11957.05|11957.05|11957.05|11956.58|11956.58|0
1608115700000|2020-12-16 10:48:20|11956.56|11956.56|11956.12|11956.12|11956.94|11956.94|11956.12|11956.12|0
1608115710000|2020-12-16 10:48:30|11956.26|11956.26|11956.7|11956.7|11956.7|11956.7|11956.26|11956.26|0
1608115730000|2020-12-16 10:48:50|11957.79|11957.79|11959.44|11959.44|11959.44|11959.44|11957.79|11957.79|0
1608115740000|2020-12-16 10:49:00|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|11958.99|0
1608115750000|2020-12-16 10:49:10|11958.85|11958.85|11959.55|11959.55|11959.55|11959.55|11958.73|11958.73|0
1608115760000|2020-12-16 10:49:20|11960.38|11960.38|11960.38|11960.38|11960.38|11960.38|11960.38|11960.38|0
1608115790000|2020-12-16 10:49:50|11961.31|11961.31|11961.55|11961.55|11961.55|11961.55|11961.31|11961.31|0
1608115810000|2020-12-16 10:50:10|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|11962.37|0
1608115820000|2020-12-16 10:50:20|11962.84|11962.84|11963.18|11963.18|11963.18|11963.18|11962.84|11962.84|0
1608115830000|2020-12-16 10:50:30|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|11964.83|0
1608115840000|2020-12-16 10:50:40|11964|11964|11963.18|11963.18|11964|11964|11963.18|11963.18|0
1608115860000|2020-12-16 10:51:00|11962.89|11962.89|11962.89|11962.89|11962.89|11962.89|11962.89|11962.89|0
1608115870000|2020-12-16 10:51:10|11962.7|11962.7|11962.7|11962.7|11962.7|11962.7|11962.7|11962.7|0
1608115890000|2020-12-16 10:51:30|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|11962.94|0
1608115900000|2020-12-16 10:51:40|11963.28|11963.28|11963.35|11963.35|11963.35|11963.35|11963.28|11963.28|0
1608115910000|2020-12-16 10:51:50|11963.41|11963.41|11963.58|11963.58|11963.58|11963.58|11963.41|11963.41|0
1608115920000|2020-12-16 10:52:00|11967.1|11967.1|11967.47|11967.47|11967.47|11967.47|11967.1|11967.1|0
1608115930000|2020-12-16 10:52:10|11967.32|11967.32|11967.99|11967.99|11968.14|11968.14|11967.32|11967.32|0
1608115940000|2020-12-16 10:52:20|11967.7|11967.7|11966.93|11966.93|11967.75|11967.75|11966.93|11966.93|0
1608115950000|2020-12-16 10:52:30|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|11967.1|0
1608115960000|2020-12-16 10:52:40|11966.86|11966.86|11967.23|11967.23|11967.23|11967.23|11966.86|11966.86|0
1608115970000|2020-12-16 10:52:50|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|11967.16|0
1608115980000|2020-12-16 10:53:00|11967.04|11967.04|11967.58|11967.58|11968.4|11968.4|11967.04|11967.04|0
1608115990000|2020-12-16 10:53:10|11967.24|11967.24|11967.24|11967.24|11967.24|11967.24|11967.24|11967.24|0
1608116030000|2020-12-16 10:53:50|11967.47|11967.47|11967.65|11967.65|11967.65|11967.65|11967.47|11967.47|0
1608116060000|2020-12-16 10:54:20|11967.55|11967.55|11967.09|11967.09|11968.37|11968.37|11966.73|11966.73|0
1608116070000|2020-12-16 10:54:30|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|0
1608116090000|2020-12-16 10:54:50|11967.08|11967.08|11966.87|11966.87|11967.08|11967.08|11966.87|11966.87|0
1608116100000|2020-12-16 10:55:00|11966.81|11966.81|11966.97|11966.97|11966.97|11966.97|11966.27|11966.27|0
1608116110000|2020-12-16 10:55:10|11965.33|11965.33|11964.86|11964.86|11965.33|11965.33|11964.86|11964.86|0
1608116120000|2020-12-16 10:55:20|11964.93|11964.93|11964.79|11964.79|11964.93|11964.93|11964.79|11964.79|0
1608116130000|2020-12-16 10:55:30|11964.5|11964.5|11965.32|11965.32|11965.32|11965.32|11964.5|11964.5|0
1608116140000|2020-12-16 10:55:40|11966.15|11966.15|11965.23|11965.23|11966.15|11966.15|11965.23|11965.23|0
1608116150000|2020-12-16 10:55:50|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|11965.16|0
1608116180000|2020-12-16 10:56:20|11964.97|11964.97|11965.31|11965.31|11965.31|11965.31|11964.97|11964.97|0
1608116210000|2020-12-16 10:56:50|11967.44|11967.44|11967.9|11967.9|11967.9|11967.9|11967.44|11967.44|0
1608116220000|2020-12-16 10:57:00|11966.88|11966.88|11966.42|11966.42|11967.17|11967.17|11966.42|11966.42|0
1608116230000|2020-12-16 10:57:10|11967.68|11967.68|11967.68|11967.68|11967.68|11967.68|11967.68|11967.68|0
1608116240000|2020-12-16 10:57:20|11967.87|11967.87|11968.51|11968.51|11968.51|11968.51|11967.87|11967.87|0
1608116250000|2020-12-16 10:57:30|11968.58|11968.58|11968.73|11968.73|11968.73|11968.73|11968.58|11968.58|0
1608116260000|2020-12-16 10:57:40|11968.86|11968.86|11968.86|11968.86|11968.86|11968.86|11968.86|11968.86|0
1608116270000|2020-12-16 10:57:50|11969.49|11969.49|11970.84|11970.84|11971.13|11971.13|11969.49|11969.49|0
1608116280000|2020-12-16 10:58:00|11971.66|11971.66|11972.43|11972.43|11972.43|11972.43|11971.66|11971.66|0
1608116290000|2020-12-16 10:58:10|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|0
1608116310000|2020-12-16 10:58:30|11973.13|11973.13|11973.32|11973.32|11973.51|11973.51|11973.13|11973.13|0
1608116340000|2020-12-16 10:59:00|11973.47|11973.47|11972.76|11972.76|11973.47|11973.47|11972.76|11972.76|0
1608116350000|2020-12-16 10:59:10|11973.2|11973.2|11973.05|11973.05|11973.2|11973.2|11972.91|11972.91|0
1608116370000|2020-12-16 10:59:30|11973.68|11973.68|11974.36|11974.36|11974.36|11974.36|11973.68|11973.68|0
1608116380000|2020-12-16 10:59:40|11973.74|11973.74|11974.56|11974.56|11974.56|11974.56|11973.74|11973.74|0
1608116390000|2020-12-16 10:59:50|11974.27|11974.27|11974.71|11974.71|11974.71|11974.71|11974.27|11974.27|0
1608116400000|2020-12-16 11:00:00|11974.59|11974.59|11974.64|11974.64|11974.64|11974.64|11973.77|11973.77|0
1608116410000|2020-12-16 11:00:10|11974.41|11974.41|11975.44|11975.44|11975.44|11975.44|11974.41|11974.41|0
1608116420000|2020-12-16 11:00:20|11975.32|11975.32|11975.2|11975.2|11975.32|11975.32|11975.2|11975.2|0
1608116430000|2020-12-16 11:00:30|11975.44|11975.44|11975.63|11975.63|11975.63|11975.63|11975.44|11975.44|0
1608116440000|2020-12-16 11:00:40|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|11975.48|0
1608116450000|2020-12-16 11:00:50|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|11975.71|0
1608116460000|2020-12-16 11:01:00|11975.57|11975.57|11975.86|11975.86|11975.86|11975.86|11975.57|11975.57|0
1608116470000|2020-12-16 11:01:10|11975.52|11975.52|11975.52|11975.52|11975.52|11975.52|11975.52|11975.52|0
1608116480000|2020-12-16 11:01:20|11975.4|11975.4|11975.4|11975.4|11975.4|11975.4|11975.4|11975.4|0
1608116490000|2020-12-16 11:01:30|11974.16|11974.16|11974.16|11974.16|11974.16|11974.16|11974.16|11974.16|0
1608116500000|2020-12-16 11:01:40|11975.18|11975.18|11972.71|11972.71|11975.18|11975.18|11972.71|11972.71|0
1608116520000|2020-12-16 11:02:00|11972.2|11972.2|11973.8|11973.8|11973.8|11973.8|11972.2|11972.2|0
1608116530000|2020-12-16 11:02:10|11973.56|11973.56|11973.8|11973.8|11973.8|11973.8|11973.56|11973.56|0
1608116540000|2020-12-16 11:02:20|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|11973.56|0
1608116560000|2020-12-16 11:02:40|11973.18|11973.18|11973.69|11973.69|11973.69|11973.69|11973.18|11973.18|0
1608116570000|2020-12-16 11:02:50|11974.52|11974.52|11974.69|11974.69|11974.69|11974.69|11974.52|11974.52|0
1608116580000|2020-12-16 11:03:00|11974.46|11974.46|11973.73|11973.73|11974.46|11974.46|11973.73|11973.73|0
1608116590000|2020-12-16 11:03:10|11973.62|11973.62|11973.21|11973.21|11973.62|11973.62|11971.34|11971.34|0
1608116600000|2020-12-16 11:03:20|11973.47|11973.47|11973.47|11973.47|11973.47|11973.47|11973.47|11973.47|0
1608116610000|2020-12-16 11:03:30|11973.35|11973.35|11973.35|11973.35|11973.35|11973.35|11973.35|11973.35|0
1608116620000|2020-12-16 11:03:40|11973.47|11973.47|11973.54|11973.54|11973.78|11973.78|11973.47|11973.47|0
1608116630000|2020-12-16 11:03:50|11973.72|11973.72|11974.84|11974.84|11974.84|11974.84|11973.72|11973.72|0
1608116640000|2020-12-16 11:04:00|11975.21|11975.21|11978.86|11978.86|11978.86|11978.86|11975.21|11975.21|0
1608116660000|2020-12-16 11:04:20|11978.97|11978.97|11978.68|11978.68|11978.97|11978.97|11978.68|11978.68|0
1608116700000|2020-12-16 11:05:00|11979.27|11979.27|11978.45|11978.45|11979.27|11979.27|11976.8|11976.8|0
1608116710000|2020-12-16 11:05:10|11979.27|11979.27|11978.93|11978.93|11979.27|11979.27|11978.93|11978.93|0
1608116720000|2020-12-16 11:05:20|11979.27|11979.27|11976.75|11976.75|11979.51|11979.51|11976.75|11976.75|0
1608116730000|2020-12-16 11:05:30|11976.63|11976.63|11976.63|11976.63|11976.63|11976.63|11976.63|11976.63|0
1608116740000|2020-12-16 11:05:40|11976.48|11976.48|11977.3|11977.3|11977.3|11977.3|11976.48|11976.48|0
1608116750000|2020-12-16 11:05:50|11976.48|11976.48|11976.91|11976.91|11976.91|11976.91|11976.48|11976.48|0
1608116780000|2020-12-16 11:06:20|11977.27|11977.27|11977.54|11977.54|11978.37|11978.37|11977.27|11977.27|0
1608116790000|2020-12-16 11:06:30|11978.37|11978.37|11978.37|11978.37|11978.37|11978.37|11978.37|11978.37|0
1608116810000|2020-12-16 11:06:50|11978.83|11978.83|11978.95|11978.95|11978.95|11978.95|11978.83|11978.83|0
1608116820000|2020-12-16 11:07:00|11979.78|11979.78|11979.78|11979.78|11979.78|11979.78|11979.63|11979.63|0
1608116830000|2020-12-16 11:07:10|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|11978.95|0
1608116840000|2020-12-16 11:07:20|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|0
1608116850000|2020-12-16 11:07:30|11979.7|11979.7|11980.52|11980.52|11980.52|11980.52|11979.7|11979.7|0
1608116870000|2020-12-16 11:07:50|11980.42|11980.42|11980.55|11980.55|11980.55|11980.55|11980.08|11980.08|0
1608116880000|2020-12-16 11:08:00|11979.73|11979.73|11980.17|11980.17|11980.17|11980.17|11978.53|11978.53|0
1608116890000|2020-12-16 11:08:10|11979.91|11979.91|11979.94|11979.94|11979.94|11979.94|11979.43|11979.43|0
1608116900000|2020-12-16 11:08:20|11979.74|11979.74|11978.78|11978.78|11979.74|11979.74|11978.78|11978.78|0
1608116910000|2020-12-16 11:08:30|11979.07|11979.07|11980.93|11980.93|11980.93|11980.93|11979.07|11979.07|0
1608116930000|2020-12-16 11:08:50|11980.56|11980.56|11979.84|11979.84|11980.56|11980.56|11979.84|11979.84|0
1608116940000|2020-12-16 11:09:00|11980.66|11980.66|11981.16|11981.16|11981.16|11981.16|11980.66|11980.66|0
1608116950000|2020-12-16 11:09:10|11981.33|11981.33|11981.69|11981.69|11981.69|11981.69|11981.33|11981.33|0
1608116960000|2020-12-16 11:09:20|11981.98|11981.98|11982.1|11982.1|11982.1|11982.1|11981.98|11981.98|0
1608116970000|2020-12-16 11:09:30|11982.92|11982.92|11983.6|11983.6|11983.6|11983.6|11982.92|11982.92|0
1608116980000|2020-12-16 11:09:40|11982.78|11982.78|11983.25|11983.25|11983.25|11983.25|11982.78|11982.78|0
1608117000000|2020-12-16 11:10:00|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|11983.84|0
1608117010000|2020-12-16 11:10:10|11983.01|11983.01|11979.98|11979.98|11983.01|11983.01|11979.98|11979.98|0
1608117020000|2020-12-16 11:10:20|11979.79|11979.79|11979.79|11979.79|11979.79|11979.79|11979.79|11979.79|0
1608117030000|2020-12-16 11:10:30|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|0
1608117040000|2020-12-16 11:10:40|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|11980.01|0
1608117050000|2020-12-16 11:10:50|11979.78|11979.78|11978.38|11978.38|11979.78|11979.78|11978.38|11978.38|0
1608117060000|2020-12-16 11:11:00|11978.67|11978.67|11979.26|11979.26|11979.26|11979.26|11978.67|11978.67|0
1608117090000|2020-12-16 11:11:30|11980.08|11980.08|11981.2|11981.2|11981.2|11981.2|11980.08|11980.08|0
1608117100000|2020-12-16 11:11:40|11981.56|11981.56|11981.56|11981.56|11981.56|11981.56|11981.56|11981.56|0
1608117120000|2020-12-16 11:12:00|11982.03|11982.03|11981.21|11981.21|11982.03|11982.03|11981.21|11981.21|0
1608117140000|2020-12-16 11:12:20|11981.32|11981.32|11982.44|11982.44|11982.44|11982.44|11981.32|11981.32|0
1608117150000|2020-12-16 11:12:30|11982.25|11982.25|11982.25|11982.25|11982.25|11982.25|11981.54|11981.54|0
1608117170000|2020-12-16 11:12:50|11982.54|11982.54|11982.54|11982.54|11982.54|11982.54|11982.54|11982.54|0
1608117180000|2020-12-16 11:13:00|11982.25|11982.25|11981.31|11981.31|11982.25|11982.25|11981.31|11981.31|0
1608117190000|2020-12-16 11:13:10|11982.13|11982.13|11981.99|11981.99|11982.13|11982.13|11981.99|11981.99|0
1608117200000|2020-12-16 11:13:20|11981.82|11981.82|11981.82|11981.82|11981.82|11981.82|11981.82|11981.82|0
1608117220000|2020-12-16 11:13:40|11981.53|11981.53|11981.53|11981.53|11981.53|11981.53|11981.53|11981.53|0
1608117230000|2020-12-16 11:13:50|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|11980.82|0
1608117240000|2020-12-16 11:14:00|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|11980.59|0
1608117250000|2020-12-16 11:14:10|11980.35|11980.35|11980.41|11980.41|11980.41|11980.41|11980.12|11980.12|0
1608117290000|2020-12-16 11:14:50|11980.55|11980.55|11980.93|11980.93|11980.93|11980.93|11980.55|11980.55|0
1608117300000|2020-12-16 11:15:00|11982.58|11982.58|11983.67|11983.67|11983.67|11983.67|11982.58|11982.58|0
1608117310000|2020-12-16 11:15:10|11983.47|11983.47|11983.1|11983.1|11983.63|11983.63|11983.1|11983.1|0
1608117320000|2020-12-16 11:15:20|11982.28|11982.28|11982.28|11982.28|11982.28|11982.28|11982.28|11982.28|0
1608117330000|2020-12-16 11:15:30|11982.75|11982.75|11983.83|11983.83|11983.83|11983.83|11982.75|11982.75|0
1608117350000|2020-12-16 11:15:50|11983.01|11983.01|11983.01|11983.01|11983.01|11983.01|11983.01|11983.01|0
1608117360000|2020-12-16 11:16:00|11984.17|11984.17|11986.41|11986.41|11986.88|11986.88|11984.17|11984.17|0
1608117370000|2020-12-16 11:16:10|11986.71|11986.71|11986.71|11986.71|11986.71|11986.71|11986.71|11986.71|0
1608117380000|2020-12-16 11:16:20|11986.03|11986.03|11986.37|11986.37|11986.37|11986.37|11986.03|11986.03|0
1608117390000|2020-12-16 11:16:30|11984.72|11984.72|11984.87|11984.87|11984.87|11984.87|11984.72|11984.72|0
1608117400000|2020-12-16 11:16:40|11985.36|11985.36|11986.36|11986.36|11987.15|11987.15|11985.36|11985.36|0
1608117410000|2020-12-16 11:16:50|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|0
1608117420000|2020-12-16 11:17:00|11986.15|11986.15|11986.85|11986.85|11986.85|11986.85|11986.15|11986.15|0
1608117430000|2020-12-16 11:17:10|11986.73|11986.73|11986.73|11986.73|11986.73|11986.73|11986.73|11986.73|0
1608117440000|2020-12-16 11:17:20|11987.35|11987.35|11987.35|11987.35|11987.35|11987.35|11987.35|11987.35|0
1608117470000|2020-12-16 11:17:50|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|11986.53|0
1608117480000|2020-12-16 11:18:00|11986.19|11986.19|11986.31|11986.31|11986.31|11986.31|11986.19|11986.19|0
1608117490000|2020-12-16 11:18:10|11986.54|11986.54|11986.54|11986.54|11986.54|11986.54|11986.54|11986.54|0
1608117500000|2020-12-16 11:18:20|11986.11|11986.11|11987.75|11987.75|11987.75|11987.75|11986.11|11986.11|0
1608117510000|2020-12-16 11:18:30|11987.9|11987.9|11988.04|11988.04|11988.04|11988.04|11987.9|11987.9|0
1608117520000|2020-12-16 11:18:40|11987.58|11987.58|11987.51|11987.51|11987.64|11987.64|11987.44|11987.44|0
1608117540000|2020-12-16 11:19:00|11986.68|11986.68|11987.11|11987.11|11987.93|11987.93|11986.68|11986.68|0
1608117550000|2020-12-16 11:19:10|11986.87|11986.87|11986.87|11986.87|11986.87|11986.87|11986.87|11986.87|0
1608117560000|2020-12-16 11:19:20|11988.52|11988.52|11987.93|11987.93|11988.52|11988.52|11987.7|11987.7|0
1608117600000|2020-12-16 11:20:00|11987.23|11987.23|11985.27|11985.27|11987.23|11987.23|11985.27|11985.27|0
1608117610000|2020-12-16 11:20:10|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|11984.44|0
1608117630000|2020-12-16 11:20:30|11984.68|11984.68|11984.68|11984.68|11984.68|11984.68|11984.68|11984.68|0
1608117640000|2020-12-16 11:20:40|11985.02|11985.02|11983.95|11983.95|11985.02|11985.02|11983.88|11983.88|0
1608117650000|2020-12-16 11:20:50|11983.78|11983.78|11984.14|11984.14|11984.14|11984.14|11983.78|11983.78|0
1608117660000|2020-12-16 11:21:00|11984.29|11984.29|11984.98|11984.98|11985.04|11985.04|11984.29|11984.29|0
1608117670000|2020-12-16 11:21:10|11984.79|11984.79|11982.44|11982.44|11984.79|11984.79|11982.32|11982.32|0
1608117690000|2020-12-16 11:21:30|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|0
1608117710000|2020-12-16 11:21:50|11981.9|11981.9|11981.73|11981.73|11982.07|11982.07|11981.73|11981.73|0
1608117720000|2020-12-16 11:22:00|11981.97|11981.97|11981.97|11981.97|11981.97|11981.97|11981.97|11981.97|0
1608117730000|2020-12-16 11:22:10|11982.1|11982.1|11981.97|11981.97|11982.1|11982.1|11981.97|11981.97|0
1608117740000|2020-12-16 11:22:20|11982.8|11982.8|11982.8|11982.8|11982.8|11982.8|11982.8|11982.8|0
1608117760000|2020-12-16 11:22:40|11983.03|11983.03|11983.03|11983.03|11983.03|11983.03|11983.03|11983.03|0
1608117770000|2020-12-16 11:22:50|11983.1|11983.1|11983.1|11983.1|11983.1|11983.1|11983.1|11983.1|0
1608117790000|2020-12-16 11:23:10|11983.36|11983.36|11983.36|11983.36|11983.36|11983.36|11983.36|11983.36|0
1608117800000|2020-12-16 11:23:20|11982.68|11982.68|11983.07|11983.07|11983.36|11983.36|11982.68|11982.68|0
1608117810000|2020-12-16 11:23:30|11983.18|11983.18|11983.18|11983.18|11983.18|11983.18|11983.18|11983.18|0
1608117820000|2020-12-16 11:23:40|11984.01|11984.01|11985.41|11985.41|11985.41|11985.41|11984.01|11984.01|0
1608117900000|2020-12-16 11:25:00|11985.61|11985.61|11987.78|11987.78|11987.78|11987.78|11985.61|11985.61|0
1608117910000|2020-12-16 11:25:10|11988.07|11988.07|11988.36|11988.36|11988.36|11988.36|11988.07|11988.07|0
1608117920000|2020-12-16 11:25:20|11988.6|11988.6|11987.77|11987.77|11988.6|11988.6|11987.77|11987.77|0
1608117930000|2020-12-16 11:25:30|11987.91|11987.91|11987.2|11987.2|11987.91|11987.91|11987.2|11987.2|0
1608117970000|2020-12-16 11:26:10|11986.86|11986.86|11986.69|11986.69|11986.86|11986.86|11986.69|11986.69|0
1608117980000|2020-12-16 11:26:20|11986.01|11986.01|11986.01|11986.01|11986.01|11986.01|11986.01|11986.01|0
1608118000000|2020-12-16 11:26:40|11985.92|11985.92|11985.92|11985.92|11985.92|11985.92|11985.92|11985.92|0
1608118010000|2020-12-16 11:26:50|11986.1|11986.1|11983.85|11983.85|11986.29|11986.29|11983.85|11983.85|0
1608118020000|2020-12-16 11:27:00|11983.14|11983.14|11983.46|11983.46|11983.46|11983.46|11982.67|11982.67|0
1608118030000|2020-12-16 11:27:10|11983.63|11983.63|11985.64|11985.64|11985.64|11985.64|11983.63|11983.63|0
1608118040000|2020-12-16 11:27:20|11984.81|11984.81|11983.04|11983.04|11985.14|11985.14|11983.04|11983.04|0
1608118050000|2020-12-16 11:27:30|11982.21|11982.21|11980.78|11980.78|11982.21|11982.21|11980.78|11980.78|0
1608118060000|2020-12-16 11:27:40|11981.11|11981.11|11980.96|11980.96|11981.11|11981.11|11980.89|11980.89|0
1608118070000|2020-12-16 11:27:50|11981.19|11981.19|11981.28|11981.28|11981.87|11981.87|11981.19|11981.19|0
1608118080000|2020-12-16 11:28:00|11982.93|11982.93|11982.11|11982.11|11982.93|11982.93|11982.11|11982.11|0
1608118090000|2020-12-16 11:28:10|11982.34|11982.34|11982.53|11982.53|11982.53|11982.53|11982.34|11982.34|0
1608118100000|2020-12-16 11:28:20|11983.36|11983.36|11982.23|11982.23|11983.36|11983.36|11982.23|11982.23|0
1608118110000|2020-12-16 11:28:30|11983.05|11983.05|11983.59|11983.59|11983.88|11983.88|11983.05|11983.05|0
1608118120000|2020-12-16 11:28:40|11983.84|11983.84|11983.91|11983.91|11983.91|11983.91|11983.84|11983.84|0
1608118150000|2020-12-16 11:29:10|11985.16|11985.16|11984.57|11984.57|11985.16|11985.16|11984.57|11984.57|0
1608118160000|2020-12-16 11:29:20|11984.91|11984.91|11985.97|11985.97|11986.1|11986.1|11984.91|11984.91|0
1608118170000|2020-12-16 11:29:30|11986.44|11986.44|11986.54|11986.54|11986.64|11986.64|11986.44|11986.44|0
1608118190000|2020-12-16 11:29:50|11985.89|11985.89|11985.89|11985.89|11985.89|11985.89|11985.89|11985.89|0
1608118200000|2020-12-16 11:30:00|11985.82|11985.82|11985.58|11985.58|11985.82|11985.82|11985.58|11985.58|0
1608118210000|2020-12-16 11:30:10|11985.39|11985.39|11984.8|11984.8|11985.39|11985.39|11984.8|11984.8|0
1608118220000|2020-12-16 11:30:20|11984.66|11984.66|11984.26|11984.26|11984.73|11984.73|11984.26|11984.26|0
1608118230000|2020-12-16 11:30:30|11984.62|11984.62|11983.75|11983.75|11984.62|11984.62|11983.75|11983.75|0
1608118240000|2020-12-16 11:30:40|11983.22|11983.22|11981.63|11981.63|11983.22|11983.22|11981.63|11981.63|0
1608118250000|2020-12-16 11:30:50|11981.34|11981.34|11981.61|11981.61|11981.61|11981.61|11981.34|11981.34|0
1608118260000|2020-12-16 11:31:00|11980.59|11980.59|11980.65|11980.65|11980.65|11980.65|11980.59|11980.59|0
1608118280000|2020-12-16 11:31:20|11980.8|11980.8|11981.62|11981.62|11981.62|11981.62|11980.8|11980.8|0
1608118290000|2020-12-16 11:31:30|11981.86|11981.86|11982.3|11982.3|11982.3|11982.3|11981.86|11981.86|0
1608118320000|2020-12-16 11:32:00|11982.37|11982.37|11982.52|11982.52|11982.52|11982.52|11982.37|11982.37|0
1608118330000|2020-12-16 11:32:10|11982.88|11982.88|11982.88|11982.88|11982.88|11982.88|11982.88|11982.88|0
1608118340000|2020-12-16 11:32:20|11983.02|11983.02|11983.73|11983.73|11983.73|11983.73|11982.4|11982.4|0
1608118350000|2020-12-16 11:32:30|11983.44|11983.44|11980.97|11980.97|11983.44|11983.44|11980.97|11980.97|0
1608118360000|2020-12-16 11:32:40|11980.14|11980.14|11980.73|11980.73|11980.73|11980.73|11980.14|11980.14|0
1608118370000|2020-12-16 11:32:50|11980.44|11980.44|11979.26|11979.26|11980.73|11980.73|11979.26|11979.26|0
1608118380000|2020-12-16 11:33:00|11979.11|11979.11|11977.81|11977.81|11979.53|11979.53|11977.81|11977.81|0
1608118390000|2020-12-16 11:33:10|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|11979.46|0
1608118400000|2020-12-16 11:33:20|11978.63|11978.63|11979.48|11979.48|11979.6|11979.6|11978.51|11978.51|0
1608118410000|2020-12-16 11:33:30|11979.37|11979.37|11981.52|11981.52|11981.52|11981.52|11979.37|11979.37|0
1608118420000|2020-12-16 11:33:40|11981.82|11981.82|11980.17|11980.17|11981.82|11981.82|11980.17|11980.17|0
1608118430000|2020-12-16 11:33:50|11980.46|11980.46|11980.35|11980.35|11981.31|11981.31|11980.35|11980.35|0
1608118440000|2020-12-16 11:34:00|11979.53|11979.53|11978.3|11978.3|11979.53|11979.53|11978.3|11978.3|0
1608118450000|2020-12-16 11:34:10|11977.95|11977.95|11977.84|11977.84|11978.14|11978.14|11977.84|11977.84|0
1608118460000|2020-12-16 11:34:20|11977.72|11977.72|11977.61|11977.61|11977.84|11977.84|11977.61|11977.61|0
1608118470000|2020-12-16 11:34:30|11979.25|11979.25|11980.71|11980.71|11980.9|11980.9|11979.25|11979.25|0
1608118480000|2020-12-16 11:34:40|11980.2|11980.2|11980.03|11980.03|11980.2|11980.2|11980.03|11980.03|0
1608118490000|2020-12-16 11:34:50|11979.69|11979.69|11979.16|11979.16|11979.69|11979.69|11978.33|11978.33|0
1608118500000|2020-12-16 11:35:00|11979.4|11979.4|11979.94|11979.94|11979.94|11979.94|11979.4|11979.4|0
1608118510000|2020-12-16 11:35:10|11980.76|11980.76|11980.34|11980.34|11980.76|11980.76|11980.34|11980.34|0
1608118520000|2020-12-16 11:35:20|11980.49|11980.49|11978.58|11978.58|11980.49|11980.49|11978.58|11978.58|0
1608118530000|2020-12-16 11:35:30|11978.11|11978.11|11977.37|11977.37|11978.11|11978.11|11977.37|11977.37|0
1608118550000|2020-12-16 11:35:50|11977.59|11977.59|11977.46|11977.46|11977.59|11977.59|11977.46|11977.46|0
1608118560000|2020-12-16 11:36:00|11975.82|11975.82|11975.58|11975.58|11975.82|11975.82|11975.58|11975.58|0
1608118570000|2020-12-16 11:36:10|11975.41|11975.41|11975.41|11975.41|11975.41|11975.41|11975.41|11975.41|0
1608118580000|2020-12-16 11:36:20|11975.58|11975.58|11976.6|11976.6|11976.6|11976.6|11975.58|11975.58|0
1608118590000|2020-12-16 11:36:30|11976.72|11976.72|11976.72|11976.72|11976.72|11976.72|11976.72|11976.72|0
1608118600000|2020-12-16 11:36:40|11977.01|11977.01|11977.28|11977.28|11977.28|11977.28|11977.01|11977.01|0
1608118610000|2020-12-16 11:36:50|11978.92|11978.92|11979.4|11979.4|11979.63|11979.63|11978.92|11978.92|0
1608118620000|2020-12-16 11:37:00|11980.08|11980.08|11980.75|11980.75|11980.9|11980.9|11980.07|11980.07|0
1608118630000|2020-12-16 11:37:10|11980.67|11980.67|11979.8|11979.8|11980.67|11980.67|11979.8|11979.8|0
1608118640000|2020-12-16 11:37:20|11980.06|11980.06|11977.93|11977.93|11980.2|11980.2|11977.93|11977.93|0
1608118650000|2020-12-16 11:37:30|11978.29|11978.29|11977.59|11977.59|11978.29|11978.29|11977.59|11977.59|0
1608118660000|2020-12-16 11:37:40|11977.97|11977.97|11977.95|11977.95|11978.07|11978.07|11977.6|11977.6|0
1608118670000|2020-12-16 11:37:50|11977.48|11977.48|11976.07|11976.07|11977.48|11977.48|11976.07|11976.07|0
1608118680000|2020-12-16 11:38:00|11976.41|11976.41|11977.09|11977.09|11977.09|11977.09|11976.41|11976.41|0
1608118690000|2020-12-16 11:38:10|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|11977.77|0
1608118700000|2020-12-16 11:38:20|11977.89|11977.89|11975.75|11975.75|11977.89|11977.89|11975.75|11975.75|0
1608118710000|2020-12-16 11:38:30|11975.63|11975.63|11974.9|11974.9|11975.63|11975.63|11974.19|11974.19|0
1608118720000|2020-12-16 11:38:40|11975.03|11975.03|11974.84|11974.84|11975.03|11975.03|11974.84|11974.84|0
1608118730000|2020-12-16 11:38:50|11974.96|11974.96|11974.89|11974.89|11974.96|11974.96|11974.89|11974.89|0
1608118740000|2020-12-16 11:39:00|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|11974.76|0
1608118750000|2020-12-16 11:39:10|11974.52|11974.52|11972.72|11972.72|11974.52|11974.52|11972.72|11972.72|0
1608118760000|2020-12-16 11:39:20|11972.52|11972.52|11972.52|11972.52|11972.52|11972.52|11972.52|11972.52|0
1608118770000|2020-12-16 11:39:30|11972.76|11972.76|11975.72|11975.72|11976.06|11976.06|11972.76|11972.76|0
1608118780000|2020-12-16 11:39:40|11975.15|11975.15|11975.97|11975.97|11975.97|11975.97|11975.15|11975.15|0
1608118790000|2020-12-16 11:39:50|11975.35|11975.35|11973.08|11973.08|11975.35|11975.35|11973.08|11973.08|0
1608118800000|2020-12-16 11:40:00|11973.38|11973.38|11972.04|11972.04|11973.38|11973.38|11972.04|11972.04|0
1608118810000|2020-12-16 11:40:10|11972.19|11972.19|11971.19|11971.19|11972.19|11972.19|11971.19|11971.19|0
1608118830000|2020-12-16 11:40:30|11971.07|11971.07|11968.57|11968.57|11971.07|11971.07|11968.57|11968.57|0
1608118850000|2020-12-16 11:40:50|11967.94|11967.94|11966.93|11966.93|11967.94|11967.94|11966.93|11966.93|0
1608118860000|2020-12-16 11:41:00|11966.49|11966.49|11965.99|11965.99|11966.49|11966.49|11965.99|11965.99|0
1608118870000|2020-12-16 11:41:10|11965.84|11965.84|11965.84|11965.84|11965.84|11965.84|11965.84|11965.84|0
1608118880000|2020-12-16 11:41:20|11965.72|11965.72|11967.13|11967.13|11967.25|11967.25|11965.6|11965.6|0
1608118890000|2020-12-16 11:41:30|11966.83|11966.83|11964.04|11964.04|11966.83|11966.83|11964.04|11964.04|0
1608118900000|2020-12-16 11:41:40|11963.92|11963.92|11963.47|11963.47|11964.3|11964.3|11963.47|11963.47|0
1608118910000|2020-12-16 11:41:50|11962.64|11962.64|11962.51|11962.51|11962.64|11962.64|11962.51|11962.51|0
1608118920000|2020-12-16 11:42:00|11963.33|11963.33|11961.62|11961.62|11963.33|11963.33|11961.34|11961.34|0
1608118930000|2020-12-16 11:42:10|11961.28|11961.28|11961.28|11961.28|11961.28|11961.28|11960.99|11960.99|0
1608118940000|2020-12-16 11:42:20|11961.19|11961.19|11957|11957|11961.19|11961.19|11956.87|11956.87|0
1608118950000|2020-12-16 11:42:30|11956.74|11956.74|11957.09|11957.09|11957.09|11957.09|11956.74|11956.74|0
1608118960000|2020-12-16 11:42:40|11957.22|11957.22|11957.6|11957.6|11957.6|11957.6|11957.09|11957.09|0
1608118970000|2020-12-16 11:42:50|11957.45|11957.45|11954.78|11954.78|11957.45|11957.45|11954.78|11954.78|0
1608118980000|2020-12-16 11:43:00|11954.9|11954.9|11953.25|11953.25|11954.9|11954.9|11953.25|11953.25|0
1608118990000|2020-12-16 11:43:10|11953.01|11953.01|11954.19|11954.19|11954.19|11954.19|11952.77|11952.77|0
1608119000000|2020-12-16 11:43:20|11954.56|11954.56|11954.62|11954.62|11954.87|11954.87|11954.19|11954.19|0
1608119010000|2020-12-16 11:43:30|11954.27|11954.27|11954.71|11954.71|11954.71|11954.71|11953.65|11953.65|0
1608119020000|2020-12-16 11:43:40|11954.37|11954.37|11954.47|11954.47|11954.47|11954.47|11954.37|11954.37|0
1608119040000|2020-12-16 11:44:00|11954.7|11954.7|11955.43|11955.43|11955.55|11955.55|11954.7|11954.7|0
1608119050000|2020-12-16 11:44:10|11955.56|11955.56|11955.56|11955.56|11955.56|11955.56|11955.56|11955.56|0
1608119060000|2020-12-16 11:44:20|11955.26|11955.26|11959.12|11959.12|11959.12|11959.12|11955.26|11955.26|0
1608119070000|2020-12-16 11:44:30|11959.26|11959.26|11959.39|11959.39|11959.39|11959.39|11959.26|11959.26|0
1608119080000|2020-12-16 11:44:40|11959.65|11959.65|11960.12|11960.12|11960.12|11960.12|11959.49|11959.49|0
1608119090000|2020-12-16 11:44:50|11960.3|11960.3|11960.68|11960.68|11960.68|11960.68|11960.3|11960.3|0
1608119100000|2020-12-16 11:45:00|11960.82|11960.82|11962.17|11962.17|11962.24|11962.24|11960.82|11960.82|0
1608119120000|2020-12-16 11:45:20|11962.32|11962.32|11962.64|11962.64|11962.64|11962.64|11962.06|11962.06|0
1608119130000|2020-12-16 11:45:30|11962.34|11962.34|11964.17|11964.17|11964.17|11964.17|11962.34|11962.34|0
1608119140000|2020-12-16 11:45:40|11964.46|11964.46|11964.46|11964.46|11964.46|11964.46|11964.46|11964.46|0
1608119150000|2020-12-16 11:45:50|11964.8|11964.8|11964.8|11964.8|11964.8|11964.8|11964.8|11964.8|0
1608119160000|2020-12-16 11:46:00|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|11965.07|0
1608119170000|2020-12-16 11:46:10|11965.24|11965.24|11965.29|11965.29|11965.37|11965.37|11964.55|11964.55|0
1608119180000|2020-12-16 11:46:20|11965.67|11965.67|11965.67|11965.67|11965.67|11965.67|11965.67|11965.67|0
1608119190000|2020-12-16 11:46:30|11965.86|11965.86|11965.74|11965.74|11965.86|11965.86|11965.74|11965.74|0
1608119200000|2020-12-16 11:46:40|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|11965.62|0
1608119210000|2020-12-16 11:46:50|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|11967.27|0
1608119230000|2020-12-16 11:47:10|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|11967.5|0
1608119240000|2020-12-16 11:47:20|11967.65|11967.65|11967.36|11967.36|11967.65|11967.65|11967.16|11967.16|0
1608119250000|2020-12-16 11:47:30|11967.56|11967.56|11967.68|11967.68|11967.82|11967.82|11967.36|11967.36|0
1608119260000|2020-12-16 11:47:40|11967.24|11967.24|11967.86|11967.86|11967.86|11967.86|11967.24|11967.24|0
1608119270000|2020-12-16 11:47:50|11966.21|11966.21|11965.39|11965.39|11966.21|11966.21|11965.39|11965.39|0
1608119280000|2020-12-16 11:48:00|11965.56|11965.56|11967.49|11967.49|11967.49|11967.49|11965.56|11965.56|0
1608119290000|2020-12-16 11:48:10|11967.42|11967.42|11967.63|11967.63|11967.63|11967.63|11967.29|11967.29|0
1608119300000|2020-12-16 11:48:20|11968.31|11968.31|11968.55|11968.55|11968.55|11968.55|11968.08|11968.08|0
1608119310000|2020-12-16 11:48:30|11968.94|11968.94|11969.23|11969.23|11969.23|11969.23|11968.94|11968.94|0
1608119320000|2020-12-16 11:48:40|11969.46|11969.46|11968.16|11968.16|11969.46|11969.46|11968.16|11968.16|0
1608119330000|2020-12-16 11:48:50|11966.86|11966.86|11962.95|11962.95|11966.86|11966.86|11962.95|11962.95|0
1608119350000|2020-12-16 11:49:10|11962.78|11962.78|11960.59|11960.59|11962.78|11962.78|11960.27|11960.27|0
1608119360000|2020-12-16 11:49:20|11960.44|11960.44|11960.44|11960.44|11960.44|11960.44|11960.44|11960.44|0
1608119370000|2020-12-16 11:49:30|11960.2|11960.2|11960.09|11960.09|11960.2|11960.2|11959.68|11959.68|0
1608119380000|2020-12-16 11:49:40|11960.27|11960.27|11958.29|11958.29|11960.27|11960.27|11958.29|11958.29|0
1608119390000|2020-12-16 11:49:50|11959.94|11959.94|11958.29|11958.29|11959.94|11959.94|11958.29|11958.29|0
1608119400000|2020-12-16 11:50:00|11958.46|11958.46|11959.12|11959.12|11959.28|11959.28|11957.94|11957.94|0
1608119410000|2020-12-16 11:50:10|11959.95|11959.95|11959.95|11959.95|11959.95|11959.95|11959.95|11959.95|0
1608119420000|2020-12-16 11:50:20|11959.12|11959.12|11959.12|11959.12|11959.12|11959.12|11959.12|11959.12|0
1608119430000|2020-12-16 11:50:30|11959.27|11959.27|11960.09|11960.09|11960.09|11960.09|11959.27|11959.27|0
1608119440000|2020-12-16 11:50:40|11960|11960|11958.26|11958.26|11960|11960|11958.26|11958.26|0
1608119450000|2020-12-16 11:50:50|11958.59|11958.59|11958.59|11958.59|11958.59|11958.59|11958.59|11958.59|0
1608119460000|2020-12-16 11:51:00|11958.36|11958.36|11961.08|11961.08|11961.08|11961.08|11958.36|11958.36|0
1608119470000|2020-12-16 11:51:10|11960.26|11960.26|11962.18|11962.18|11962.18|11962.18|11960.26|11960.26|0
1608119480000|2020-12-16 11:51:20|11961.35|11961.35|11960.84|11960.84|11961.35|11961.35|11960.84|11960.84|0
1608119490000|2020-12-16 11:51:30|11960.72|11960.72|11960.55|11960.55|11960.72|11960.72|11960.55|11960.55|0
1608119500000|2020-12-16 11:51:40|11961.38|11961.38|11962.75|11962.75|11962.75|11962.75|11961.38|11961.38|0
1608119510000|2020-12-16 11:51:50|11961.92|11961.92|11962.46|11962.46|11962.75|11962.75|11961.92|11961.92|0
1608119520000|2020-12-16 11:52:00|11962.18|11962.18|11962.05|11962.05|11962.18|11962.18|11962.05|11962.05|0
1608119530000|2020-12-16 11:52:10|11961.93|11961.93|11961.93|11961.93|11962.05|11962.05|11961.93|11961.93|0
1608119540000|2020-12-16 11:52:20|11961.4|11961.4|11960.86|11960.86|11961.4|11961.4|11960.86|11960.86|0
1608119550000|2020-12-16 11:52:30|11960.63|11960.63|11958.62|11958.62|11960.74|11960.74|11958.62|11958.62|0
1608119560000|2020-12-16 11:52:40|11958.4|11958.4|11957.05|11957.05|11958.4|11958.4|11957.05|11957.05|0
1608119570000|2020-12-16 11:52:50|11956.88|11956.88|11957.57|11957.57|11957.57|11957.57|11956.88|11956.88|0
1608119580000|2020-12-16 11:53:00|11957|11957|11957.13|11957.13|11957.13|11957.13|11956.72|11956.72|0
1608119590000|2020-12-16 11:53:10|11957.37|11957.37|11957.37|11957.37|11957.37|11957.37|11957.37|11957.37|0
1608119600000|2020-12-16 11:53:20|11957.75|11957.75|11957.52|11957.52|11958.47|11958.47|11957.52|11957.52|0
1608119610000|2020-12-16 11:53:30|11957.79|11957.79|11957.79|11957.79|11957.79|11957.79|11957.79|11957.79|0
1608119620000|2020-12-16 11:53:40|11958.61|11958.61|11958.87|11958.87|11959.44|11959.44|11958.61|11958.61|0
1608119630000|2020-12-16 11:53:50|11958.58|11958.58|11957.95|11957.95|11958.78|11958.78|11957.95|11957.95|0
1608119640000|2020-12-16 11:54:00|11957.81|11957.81|11957.81|11957.81|11957.81|11957.81|11957.81|11957.81|0
1608119650000|2020-12-16 11:54:10|11958.27|11958.27|11959.18|11959.18|11959.18|11959.18|11958.27|11958.27|0
1608119660000|2020-12-16 11:54:20|11958.94|11958.94|11960.58|11960.58|11960.58|11960.58|11958.94|11958.94|0
1608119670000|2020-12-16 11:54:30|11960.05|11960.05|11960.18|11960.18|11960.18|11960.18|11960.05|11960.05|0
1608119680000|2020-12-16 11:54:40|11960.29|11960.29|11959.36|11959.36|11960.29|11960.29|11959.36|11959.36|0
1608119690000|2020-12-16 11:54:50|11958.53|11958.53|11956.06|11956.06|11958.53|11958.53|11956.06|11956.06|0
1608119700000|2020-12-16 11:55:00|11955.89|11955.89|11954.9|11954.9|11955.89|11955.89|11954.9|11954.9|0
1608119710000|2020-12-16 11:55:10|11954.08|11954.08|11953.67|11953.67|11954.08|11954.08|11953.67|11953.67|0
1608119720000|2020-12-16 11:55:20|11954.49|11954.49|11954.49|11954.49|11954.49|11954.49|11954.49|11954.49|0
1608119730000|2020-12-16 11:55:30|11954.61|11954.61|11954.49|11954.49|11954.61|11954.61|11954.37|11954.37|0
1608119740000|2020-12-16 11:55:40|11954.38|11954.38|11955.1|11955.1|11955.1|11955.1|11954.38|11954.38|0
1608119750000|2020-12-16 11:55:50|11955|11955|11954.18|11954.18|11955|11955|11954.18|11954.18|0
1608119760000|2020-12-16 11:56:00|11954.09|11954.09|11952.89|11952.89|11954.09|11954.09|11952.89|11952.89|0
1608119770000|2020-12-16 11:56:10|11952.31|11952.31|11952.02|11952.02|11952.31|11952.31|11952.02|11952.02|0
1608119780000|2020-12-16 11:56:20|11952.24|11952.24|11952.58|11952.58|11952.58|11952.58|11952.24|11952.24|0
1608119790000|2020-12-16 11:56:30|11952.41|11952.41|11952.51|11952.51|11952.51|11952.51|11952.41|11952.41|0
1608119800000|2020-12-16 11:56:40|11952.29|11952.29|11954.22|11954.22|11954.22|11954.22|11952.12|11952.12|0
1608119810000|2020-12-16 11:56:50|11955.04|11955.04|11953.46|11953.46|11955.16|11955.16|11953.46|11953.46|0
1608119820000|2020-12-16 11:57:00|11953.57|11953.57|11954.5|11954.5|11954.5|11954.5|11953.57|11953.57|0
1608119840000|2020-12-16 11:57:20|11954.73|11954.73|11955.03|11955.03|11955.79|11955.79|11954.73|11954.73|0
1608119850000|2020-12-16 11:57:30|11955.86|11955.86|11955.74|11955.74|11955.86|11955.86|11955.57|11955.57|0
1608119860000|2020-12-16 11:57:40|11955.48|11955.48|11954.42|11954.42|11955.48|11955.48|11954.42|11954.42|0
1608119870000|2020-12-16 11:57:50|11955.25|11955.25|11955.51|11955.51|11955.51|11955.51|11955.25|11955.25|0
1608119880000|2020-12-16 11:58:00|11955.28|11955.28|11955.28|11955.28|11955.28|11955.28|11955.28|11955.28|0
1608119890000|2020-12-16 11:58:10|11956.1|11956.1|11955.95|11955.95|11956.1|11956.1|11955.95|11955.95|0
1608119900000|2020-12-16 11:58:20|11956.71|11956.71|11957.27|11957.27|11957.72|11957.72|11956.52|11956.52|0
1608119910000|2020-12-16 11:58:30|11956.98|11956.98|11956.98|11956.98|11956.98|11956.98|11956.98|11956.98|0
1608119920000|2020-12-16 11:58:40|11956.92|11956.92|11956.47|11956.47|11956.92|11956.92|11956.47|11956.47|0
1608119930000|2020-12-16 11:58:50|11956.23|11956.23|11955.69|11955.69|11956.23|11956.23|11955.69|11955.69|0
1608119950000|2020-12-16 11:59:10|11956.51|11956.51|11956.26|11956.26|11956.51|11956.51|11956.17|11956.17|0
1608119960000|2020-12-16 11:59:20|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|11956.18|0
1608119970000|2020-12-16 11:59:30|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|0
1608119980000|2020-12-16 11:59:40|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|11955.06|0
1608119990000|2020-12-16 11:59:50|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|11955.35|0
1608120000000|2020-12-16 12:00:00|11955.18|11955.18|11954.95|11954.95|11955.18|11955.18|11954.95|11954.95|0
1608120010000|2020-12-16 12:00:10|11954.65|11954.65|11953.97|11953.97|11954.65|11954.65|11953.97|11953.97|0
1608120020000|2020-12-16 12:00:20|11953.14|11953.14|11952.15|11952.15|11953.33|11953.33|11952.15|11952.15|0
1608120030000|2020-12-16 12:00:30|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|11952.3|0
1608120040000|2020-12-16 12:00:40|11951.47|11951.47|11950.45|11950.45|11951.47|11951.47|11950.45|11950.45|0
1608120060000|2020-12-16 12:01:00|11950.33|11950.33|11950.22|11950.22|11950.33|11950.33|11950.08|11950.08|0
1608120070000|2020-12-16 12:01:10|11950.44|11950.44|11947.38|11947.38|11950.44|11950.44|11947.38|11947.38|0
1608120080000|2020-12-16 12:01:20|11947.72|11947.72|11947.72|11947.72|11947.72|11947.72|11947.72|11947.72|0
1608120090000|2020-12-16 12:01:30|11947.58|11947.58|11948.01|11948.01|11948.01|11948.01|11947.58|11947.58|0
1608120100000|2020-12-16 12:01:40|11949.66|11949.66|11950.48|11950.48|11950.72|11950.72|11949.66|11949.66|0
1608120110000|2020-12-16 12:01:50|11951.1|11951.1|11951.1|11951.1|11951.1|11951.1|11951.1|11951.1|0
1608120120000|2020-12-16 12:02:00|11951.93|11951.93|11952.52|11952.52|11952.52|11952.52|11951.93|11951.93|0
1608120130000|2020-12-16 12:02:10|11951.9|11951.9|11951.99|11951.99|11951.99|11951.99|11951.9|11951.9|0
1608120150000|2020-12-16 12:02:30|11951.88|11951.88|11952.02|11952.02|11952.02|11952.02|11951.88|11951.88|0
1608120160000|2020-12-16 12:02:40|11951.9|11951.9|11950.79|11950.79|11951.9|11951.9|11950.79|11950.79|0
1608120170000|2020-12-16 12:02:50|11949.64|11949.64|11948.95|11948.95|11949.64|11949.64|11948.95|11948.95|0
1608120180000|2020-12-16 12:03:00|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|11948.71|0
1608120190000|2020-12-16 12:03:10|11948.42|11948.42|11947.72|11947.72|11948.42|11948.42|11947.72|11947.72|0
1608120210000|2020-12-16 12:03:30|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|0
1608120220000|2020-12-16 12:03:40|11947.55|11947.55|11947.55|11947.55|11947.55|11947.55|11947.55|11947.55|0
1608120230000|2020-12-16 12:03:50|11947.93|11947.93|11947.81|11947.81|11947.93|11947.93|11947.81|11947.81|0
1608120250000|2020-12-16 12:04:10|11947.52|11947.52|11947.31|11947.31|11947.62|11947.62|11947.28|11947.28|0
1608120260000|2020-12-16 12:04:20|11947.6|11947.6|11947.2|11947.2|11947.6|11947.6|11947.2|11947.2|0
1608120270000|2020-12-16 12:04:30|11947.08|11947.08|11947.54|11947.54|11947.54|11947.54|11947.08|11947.08|0
1608120280000|2020-12-16 12:04:40|11947.83|11947.83|11949.32|11949.32|11949.33|11949.33|11947.83|11947.83|0
1608120290000|2020-12-16 12:04:50|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|0
1608120300000|2020-12-16 12:05:00|11948.99|11948.99|11948.85|11948.85|11948.99|11948.99|11948.85|11948.85|0
1608120310000|2020-12-16 12:05:10|11948.71|11948.71|11949.9|11949.9|11949.9|11949.9|11948.71|11948.71|0
1608120320000|2020-12-16 12:05:20|11950.14|11950.14|11950.14|11950.14|11950.14|11950.14|11950.14|11950.14|0
1608120330000|2020-12-16 12:05:30|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|0
1608120340000|2020-12-16 12:05:40|11949.96|11949.96|11949.6|11949.6|11949.96|11949.96|11949.6|11949.6|0
1608120350000|2020-12-16 12:05:50|11949.84|11949.84|11950.96|11950.96|11950.96|11950.96|11949.84|11949.84|0
1608120360000|2020-12-16 12:06:00|11950.81|11950.81|11950.82|11950.82|11951.11|11951.11|11950.81|11950.81|0
1608120370000|2020-12-16 12:06:10|11951.16|11951.16|11950.99|11950.99|11951.16|11951.16|11950.99|11950.99|0
1608120380000|2020-12-16 12:06:20|11951.11|11951.11|11951.47|11951.47|11951.47|11951.47|11950.96|11950.96|0
1608120400000|2020-12-16 12:06:40|11951.7|11951.7|11951.7|11951.7|11951.7|11951.7|11951.7|11951.7|0
1608120410000|2020-12-16 12:06:50|11951.46|11951.46|11948.76|11948.76|11951.46|11951.46|11948.76|11948.76|0
1608120420000|2020-12-16 12:07:00|11948.52|11948.52|11948.64|11948.64|11948.64|11948.64|11948.52|11948.52|0
1608120430000|2020-12-16 12:07:10|11948.87|11948.87|11948.87|11948.87|11948.87|11948.87|11948.87|11948.87|0
1608120440000|2020-12-16 12:07:20|11947.22|11947.22|11948.17|11948.17|11948.17|11948.17|11947.22|11947.22|0
1608120450000|2020-12-16 12:07:30|11948.02|11948.02|11947.73|11947.73|11948.02|11948.02|11947.73|11947.73|0
1608120460000|2020-12-16 12:07:40|11947.97|11947.97|11947.02|11947.02|11947.97|11947.97|11946.91|11946.91|0
1608120470000|2020-12-16 12:07:50|11946.89|11946.89|11947.09|11947.09|11947.16|11947.16|11946.82|11946.82|0
1608120480000|2020-12-16 12:08:00|11947.56|11947.56|11948.41|11948.41|11948.41|11948.41|11947.56|11947.56|0
1608120490000|2020-12-16 12:08:10|11948.29|11948.29|11948.14|11948.14|11948.29|11948.29|11948.14|11948.14|0
1608120510000|2020-12-16 12:08:30|11948.34|11948.34|11948.17|11948.17|11948.34|11948.34|11948.17|11948.17|0
1608120520000|2020-12-16 12:08:40|11949|11949|11948.1|11948.1|11949|11949|11948.1|11948.1|0
1608120530000|2020-12-16 12:08:50|11948.44|11948.44|11950.67|11950.67|11950.67|11950.67|11948.44|11948.44|0
1608120540000|2020-12-16 12:09:00|11950.56|11950.56|11949.47|11949.47|11950.56|11950.56|11949.47|11949.47|0
1608120550000|2020-12-16 12:09:10|11949.98|11949.98|11949.91|11949.91|11949.98|11949.98|11949.91|11949.91|0
1608120560000|2020-12-16 12:09:20|11949.74|11949.74|11950.13|11950.13|11950.13|11950.13|11949.74|11949.74|0
1608120570000|2020-12-16 12:09:30|11950.3|11950.3|11949.59|11949.59|11951.12|11951.12|11949.59|11949.59|0
1608120580000|2020-12-16 12:09:40|11949.83|11949.83|11950.12|11950.12|11950.12|11950.12|11949.83|11949.83|0
1608120590000|2020-12-16 12:09:50|11950.46|11950.46|11950.55|11950.55|11950.55|11950.55|11950.41|11950.41|0
1608120600000|2020-12-16 12:10:00|11950.26|11950.26|11952.36|11952.36|11952.36|11952.36|11948.89|11948.89|0
1608120610000|2020-12-16 12:10:10|11951.53|11951.53|11951.79|11951.79|11951.79|11951.79|11951.53|11951.53|0
1608120620000|2020-12-16 12:10:20|11951.91|11951.91|11953.45|11953.45|11953.45|11953.45|11951.91|11951.91|0
1608120630000|2020-12-16 12:10:30|11953.1|11953.1|11953.2|11953.2|11953.57|11953.57|11953.1|11953.1|0
1608120640000|2020-12-16 12:10:40|11952.86|11952.86|11952.91|11952.91|11953.03|11953.03|11952.86|11952.86|0
1608120650000|2020-12-16 12:10:50|11953.85|11953.85|11954.55|11954.55|11954.55|11954.55|11953.85|11953.85|0
1608120660000|2020-12-16 12:11:00|11954.89|11954.89|11954.42|11954.42|11954.89|11954.89|11954.42|11954.42|0
1608120670000|2020-12-16 12:11:10|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|11954.54|0
1608120680000|2020-12-16 12:11:20|11954.42|11954.42|11953.45|11953.45|11954.42|11954.42|11953.45|11953.45|0
1608120690000|2020-12-16 12:11:30|11953.11|11953.11|11953.11|11953.11|11953.11|11953.11|11953.11|11953.11|0
1608120700000|2020-12-16 12:11:40|11953.28|11953.28|11954.59|11954.59|11954.59|11954.59|11953.28|11953.28|0
1608120720000|2020-12-16 12:12:00|11954.48|11954.48|11955.31|11955.31|11955.31|11955.31|11954.37|11954.37|0
1608120730000|2020-12-16 12:12:10|11955.07|11955.07|11955.07|11955.07|11955.07|11955.07|11955.07|11955.07|0
1608120740000|2020-12-16 12:12:20|11955.44|11955.44|11956.26|11956.26|11956.26|11956.26|11955.44|11955.44|0
1608120750000|2020-12-16 12:12:30|11956.43|11956.43|11955.84|11955.84|11956.43|11956.43|11954.9|11954.9|0
1608120760000|2020-12-16 12:12:40|11955.78|11955.78|11956.12|11956.12|11956.12|11956.12|11955.78|11955.78|0
1608120770000|2020-12-16 12:12:50|11956.41|11956.41|11956.41|11956.41|11956.41|11956.41|11956.41|11956.41|0
1608120780000|2020-12-16 12:13:00|11956.88|11956.88|11956.71|11956.71|11956.88|11956.88|11956.71|11956.71|0
1608120790000|2020-12-16 12:13:10|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|0
1608120810000|2020-12-16 12:13:30|11960|11960|11961.34|11961.34|11961.63|11961.63|11960|11960|0
1608120820000|2020-12-16 12:13:40|11960.51|11960.51|11958.75|11958.75|11960.51|11960.51|11958.75|11958.75|0
1608120830000|2020-12-16 12:13:50|11958.86|11958.86|11958.86|11958.86|11958.86|11958.86|11958.86|11958.86|0
1608120840000|2020-12-16 12:14:00|11958.04|11958.04|11955.57|11955.57|11958.27|11958.27|11955.57|11955.57|0
1608120850000|2020-12-16 12:14:10|11955.33|11955.33|11955.45|11955.45|11955.45|11955.45|11955.33|11955.33|0
1608120860000|2020-12-16 12:14:20|11957.1|11957.1|11955.33|11955.33|11957.1|11957.1|11955.04|11955.04|0
1608120870000|2020-12-16 12:14:30|11955.44|11955.44|11955.36|11955.36|11955.44|11955.44|11955.36|11955.36|0
1608120900000|2020-12-16 12:15:00|11955.19|11955.19|11955.57|11955.57|11955.76|11955.76|11955.19|11955.19|0
1608120910000|2020-12-16 12:15:10|11955.51|11955.51|11956.27|11956.27|11957.32|11957.32|11955.51|11955.51|0
1608120920000|2020-12-16 12:15:20|11956.44|11956.44|11956.38|11956.38|11956.44|11956.44|11956.38|11956.38|0
1608120930000|2020-12-16 12:15:30|11956.55|11956.55|11955.97|11955.97|11956.55|11956.55|11955.97|11955.97|0
1608120940000|2020-12-16 12:15:40|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|11956.82|0
1608120950000|2020-12-16 12:15:50|11958.46|11958.46|11958.93|11958.93|11959.17|11959.17|11958.46|11958.46|0
1608120960000|2020-12-16 12:16:00|11958.66|11958.66|11957.84|11957.84|11958.78|11958.78|11957.84|11957.84|0
1608120970000|2020-12-16 12:16:10|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|11957.99|0
1608120980000|2020-12-16 12:16:20|11957.82|11957.82|11957.65|11957.65|11958.16|11958.16|11957.65|11957.65|0
1608120990000|2020-12-16 12:16:30|11957.77|11957.77|11957.26|11957.26|11957.77|11957.77|11957.26|11957.26|0
1608121010000|2020-12-16 12:16:50|11957.46|11957.46|11958.13|11958.13|11958.13|11958.13|11957.07|11957.07|0
1608121020000|2020-12-16 12:17:00|11957.98|11957.98|11959.36|11959.36|11959.36|11959.36|11957.49|11957.49|0
1608121030000|2020-12-16 12:17:10|11959.77|11959.77|11959.07|11959.07|11959.77|11959.77|11959.07|11959.07|0
1608121040000|2020-12-16 12:17:20|11959.18|11959.18|11958.44|11958.44|11959.42|11959.42|11958.44|11958.44|0
1608121050000|2020-12-16 12:17:30|11958.33|11958.33|11958.78|11958.78|11958.78|11958.78|11958.33|11958.33|0
1608121070000|2020-12-16 12:17:50|11959.01|11959.01|11957.98|11957.98|11959.79|11959.79|11957.98|11957.98|0
1608121080000|2020-12-16 12:18:00|11958.21|11958.21|11958.07|11958.07|11958.36|11958.36|11958.06|11958.06|0
1608121090000|2020-12-16 12:18:10|11958.22|11958.22|11957.03|11957.03|11958.59|11958.59|11957.03|11957.03|0
1608121100000|2020-12-16 12:18:20|11956.92|11956.92|11956.07|11956.07|11956.92|11956.92|11956.07|11956.07|0
1608121110000|2020-12-16 12:18:30|11955.37|11955.37|11955.06|11955.06|11955.44|11955.44|11955.06|11955.06|0
1608121120000|2020-12-16 12:18:40|11955.21|11955.21|11954.14|11954.14|11955.21|11955.21|11954.14|11954.14|0
1608121130000|2020-12-16 12:18:50|11954.38|11954.38|11953.91|11953.91|11954.38|11954.38|11953.91|11953.91|0
1608121140000|2020-12-16 12:19:00|11953.79|11953.79|11955.67|11955.67|11955.67|11955.67|11953.79|11953.79|0
1608121150000|2020-12-16 12:19:10|11955.5|11955.5|11956.56|11956.56|11956.56|11956.56|11955.5|11955.5|0
1608121160000|2020-12-16 12:19:20|11955.12|11955.12|11951.94|11951.94|11955.12|11955.12|11951.94|11951.94|0
1608121170000|2020-12-16 12:19:30|11951.12|11951.12|11950.39|11950.39|11951.12|11951.12|11950.39|11950.39|0
1608121180000|2020-12-16 12:19:40|11950.63|11950.63|11950.16|11950.16|11950.63|11950.63|11949.69|11949.69|0
1608121190000|2020-12-16 12:19:50|11950.31|11950.31|11951.11|11951.11|11951.11|11951.11|11950.31|11950.31|0
1608121200000|2020-12-16 12:20:00|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|0
1608121220000|2020-12-16 12:20:20|11950.94|11950.94|11950.82|11950.82|11950.94|11950.94|11950.82|11950.82|0
1608121230000|2020-12-16 12:20:30|11949.18|11949.18|11949.06|11949.06|11949.18|11949.18|11949.06|11949.06|0
1608121240000|2020-12-16 12:20:40|11948.79|11948.79|11948.85|11948.85|11948.9|11948.9|11947.31|11947.31|0
1608121250000|2020-12-16 12:20:50|11948.98|11948.98|11948.46|11948.46|11948.98|11948.98|11948.46|11948.46|0
1608121260000|2020-12-16 12:21:00|11948.63|11948.63|11949.02|11949.02|11949.02|11949.02|11948.15|11948.15|0
1608121270000|2020-12-16 12:21:10|11949.26|11949.26|11951.38|11951.38|11951.38|11951.38|11948.78|11948.78|0
1608121280000|2020-12-16 12:21:20|11951.73|11951.73|11951.02|11951.02|11951.84|11951.84|11951.02|11951.02|0
1608121290000|2020-12-16 12:21:30|11951.26|11951.26|11950.67|11950.67|11951.26|11951.26|11950.43|11950.43|0
1608121300000|2020-12-16 12:21:40|11950.96|11950.96|11951.56|11951.56|11951.56|11951.56|11950.96|11950.96|0
1608121310000|2020-12-16 12:21:50|11951.73|11951.73|11951.6|11951.6|11951.73|11951.73|11951.6|11951.6|0
1608121320000|2020-12-16 12:22:00|11951.77|11951.77|11951.92|11951.92|11952.16|11952.16|11951.77|11951.77|0
1608121330000|2020-12-16 12:22:10|11951.69|11951.69|11951.69|11951.69|11951.69|11951.69|11951.69|11951.69|0
1608121340000|2020-12-16 12:22:20|11952.51|11952.51|11953.08|11953.08|11953.08|11953.08|11951.8|11951.8|0
1608121350000|2020-12-16 12:22:30|11953.32|11953.32|11953.09|11953.09|11953.32|11953.32|11953.09|11953.09|0
1608121370000|2020-12-16 12:22:50|11953.3|11953.3|11953.99|11953.99|11953.99|11953.99|11953.3|11953.3|0
1608121380000|2020-12-16 12:23:00|11953.72|11953.72|11953.07|11953.07|11953.72|11953.72|11952.89|11952.89|0
1608121390000|2020-12-16 12:23:10|11953.26|11953.26|11951.75|11951.75|11953.39|11953.39|11951.75|11951.75|0
1608121400000|2020-12-16 12:23:20|11951.98|11951.98|11947.86|11947.86|11951.98|11951.98|11947.86|11947.86|0
1608121410000|2020-12-16 12:23:30|11947.99|11947.99|11948.35|11948.35|11948.86|11948.86|11947.86|11947.86|0
1608121420000|2020-12-16 12:23:40|11948.11|11948.11|11948.04|11948.04|11948.11|11948.11|11947.87|11947.87|0
1608121430000|2020-12-16 12:23:50|11948.11|11948.11|11947.05|11947.05|11948.11|11948.11|11947.05|11947.05|0
1608121440000|2020-12-16 12:24:00|11947.22|11947.22|11947.64|11947.64|11947.69|11947.69|11947.22|11947.22|0
1608121450000|2020-12-16 12:24:10|11947.52|11947.52|11953.08|11953.08|11953.08|11953.08|11947.52|11947.52|0
1608121460000|2020-12-16 12:24:20|11953.91|11953.91|11954.36|11954.36|11954.36|11954.36|11953.91|11953.91|0
1608121470000|2020-12-16 12:24:30|11954.65|11954.65|11956.71|11956.71|11956.71|11956.71|11954.65|11954.65|0
1608121480000|2020-12-16 12:24:40|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|11955.88|0
1608121490000|2020-12-16 12:24:50|11955.77|11955.77|11956.67|11956.67|11956.67|11956.67|11955.77|11955.77|0
1608121500000|2020-12-16 12:25:00|11956.59|11956.59|11956.51|11956.51|11956.98|11956.98|11956.51|11956.51|0
1608121520000|2020-12-16 12:25:20|11956.15|11956.15|11956.15|11956.15|11956.15|11956.15|11956.15|11956.15|0
1608121530000|2020-12-16 12:25:30|11955.81|11955.81|11955.64|11955.64|11955.81|11955.81|11955.42|11955.42|0
1608121540000|2020-12-16 12:25:40|11955.52|11955.52|11957.85|11957.85|11957.85|11957.85|11955.03|11955.03|0
1608121550000|2020-12-16 12:25:50|11958.02|11958.02|11958.51|11958.51|11958.84|11958.84|11958.02|11958.02|0
1608121560000|2020-12-16 12:26:00|11958.39|11958.39|11957.33|11957.33|11958.39|11958.39|11957.15|11957.15|0
1608121570000|2020-12-16 12:26:10|11957.09|11957.09|11957.43|11957.43|11957.43|11957.43|11957.09|11957.09|0
1608121580000|2020-12-16 12:26:20|11957.62|11957.62|11958.1|11958.1|11958.1|11958.1|11957.62|11957.62|0
1608121590000|2020-12-16 12:26:30|11958.22|11958.22|11957.58|11957.58|11958.22|11958.22|11957.34|11957.34|0
1608121600000|2020-12-16 12:26:40|11956.76|11956.76|11956.76|11956.76|11956.76|11956.76|11956.76|11956.76|0
1608121610000|2020-12-16 12:26:50|11956.52|11956.52|11956.48|11956.48|11956.52|11956.52|11955.65|11955.65|0
1608121620000|2020-12-16 12:27:00|11956.01|11956.01|11955.02|11955.02|11956.24|11956.24|11955.02|11955.02|0
1608121630000|2020-12-16 12:27:10|11955.25|11955.25|11955.19|11955.19|11955.25|11955.25|11954.91|11954.91|0
1608121640000|2020-12-16 12:27:20|11955.04|11955.04|11955.53|11955.53|11955.53|11955.53|11955.04|11955.04|0
1608121650000|2020-12-16 12:27:30|11955.24|11955.24|11954.93|11954.93|11955.24|11955.24|11954.93|11954.93|0
1608121660000|2020-12-16 12:27:40|11954.76|11954.76|11954.49|11954.49|11954.86|11954.86|11954.49|11954.49|0
1608121670000|2020-12-16 12:27:50|11954.28|11954.28|11955.92|11955.92|11956.09|11956.09|11954.05|11954.05|0
1608121680000|2020-12-16 12:28:00|11955.45|11955.45|11953.15|11953.15|11955.45|11955.45|11953.15|11953.15|0
1608121690000|2020-12-16 12:28:10|11953.22|11953.22|11953.15|11953.15|11953.39|11953.39|11953.15|11953.15|0
1608121700000|2020-12-16 12:28:20|11953.09|11953.09|11953.47|11953.47|11953.47|11953.47|11953.09|11953.09|0
1608121710000|2020-12-16 12:28:30|11953.57|11953.57|11953.63|11953.63|11953.95|11953.95|11953.57|11953.57|0
1608121730000|2020-12-16 12:28:50|11951.99|11951.99|11950.45|11950.45|11951.99|11951.99|11950.45|11950.45|0
1608121740000|2020-12-16 12:29:00|11950.16|11950.16|11948.1|11948.1|11950.16|11950.16|11948.1|11948.1|0
1608121750000|2020-12-16 12:29:10|11947.81|11947.81|11950.09|11950.09|11950.09|11950.09|11947.81|11947.81|0
1608121760000|2020-12-16 12:29:20|11949.26|11949.26|11949.66|11949.66|11949.66|11949.66|11949.05|11949.05|0
1608121770000|2020-12-16 12:29:30|11949.81|11949.81|11949.92|11949.92|11950.62|11950.62|11948.39|11948.39|0
1608121780000|2020-12-16 12:29:40|11947.45|11947.45|11947.56|11947.56|11947.56|11947.56|11947.45|11947.45|0
1608121790000|2020-12-16 12:29:50|11947.75|11947.75|11948.74|11948.74|11949.13|11949.13|11947.68|11947.68|0
1608121800000|2020-12-16 12:30:00|11949.32|11949.32|11948|11948|11949.32|11949.32|11947.53|11947.53|0
1608121810000|2020-12-16 12:30:10|11947.77|11947.77|11947.87|11947.87|11948.04|11948.04|11947.3|11947.3|0
1608121820000|2020-12-16 12:30:20|11947.72|11947.72|11947.39|11947.39|11948.4|11948.4|11947.39|11947.39|0
1608121830000|2020-12-16 12:30:30|11947.22|11947.22|11949.34|11949.34|11949.34|11949.34|11947.22|11947.22|0
1608121840000|2020-12-16 12:30:40|11948.52|11948.52|11948.66|11948.66|11948.98|11948.98|11948.4|11948.4|0
1608121850000|2020-12-16 12:30:50|11948.49|11948.49|11948.42|11948.42|11948.49|11948.49|11948.3|11948.3|0
1608121860000|2020-12-16 12:31:00|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|11948.61|0
1608121870000|2020-12-16 12:31:10|11948.42|11948.42|11947.96|11947.96|11948.42|11948.42|11947.96|11947.96|0
1608121880000|2020-12-16 12:31:20|11948.66|11948.66|11949.31|11949.31|11949.31|11949.31|11948.66|11948.66|0
1608121890000|2020-12-16 12:31:30|11949.12|11949.12|11949.12|11949.12|11949.12|11949.12|11949.12|11949.12|0
1608121900000|2020-12-16 12:31:40|11950.06|11950.06|11951.52|11951.52|11951.52|11951.52|11950.06|11950.06|0
1608121910000|2020-12-16 12:31:50|11952.34|11952.34|11952.21|11952.21|11952.34|11952.34|11952.21|11952.21|0
1608121920000|2020-12-16 12:32:00|11953.03|11953.03|11952.6|11952.6|11953.54|11953.54|11952.6|11952.6|0
1608121930000|2020-12-16 12:32:10|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|0
1608121940000|2020-12-16 12:32:20|11953.19|11953.19|11953.19|11953.19|11953.19|11953.19|11953.19|11953.19|0
1608121950000|2020-12-16 12:32:30|11952.61|11952.61|11952.03|11952.03|11952.61|11952.61|11952.03|11952.03|0
1608121960000|2020-12-16 12:32:40|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|0
1608121970000|2020-12-16 12:32:50|11953.02|11953.02|11951.66|11951.66|11953.02|11953.02|11951.66|11951.66|0
1608121980000|2020-12-16 12:33:00|11951.85|11951.85|11951.62|11951.62|11951.85|11951.85|11951.62|11951.62|0
1608121990000|2020-12-16 12:33:10|11951.5|11951.5|11951.25|11951.25|11952.52|11952.52|11950.88|11950.88|0
1608122000000|2020-12-16 12:33:20|11951.1|11951.1|11950.74|11950.74|11951.1|11951.1|11950.74|11950.74|0
1608122010000|2020-12-16 12:33:30|11950.17|11950.17|11950.79|11950.79|11950.79|11950.79|11949.96|11949.96|0
1608122020000|2020-12-16 12:33:40|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|0
1608122030000|2020-12-16 12:33:50|11950.96|11950.96|11950.96|11950.96|11950.96|11950.96|11950.96|11950.96|0
1608122040000|2020-12-16 12:34:00|11950.84|11950.84|11949.71|11949.71|11950.96|11950.96|11949.71|11949.71|0
1608122050000|2020-12-16 12:34:10|11949|11949|11948.36|11948.36|11949|11949|11948.36|11948.36|0
1608122060000|2020-12-16 12:34:20|11948.13|11948.13|11947.9|11947.9|11948.13|11948.13|11947.9|11947.9|0
1608122080000|2020-12-16 12:34:40|11948.36|11948.36|11948.41|11948.41|11948.6|11948.6|11948.36|11948.36|0
1608122090000|2020-12-16 12:34:50|11948.18|11948.18|11948.81|11948.81|11949.63|11949.63|11948.11|11948.11|0
1608122100000|2020-12-16 12:35:00|11948.98|11948.98|11948.57|11948.57|11949.16|11949.16|11948.57|11948.57|0
1608122110000|2020-12-16 12:35:10|11948.4|11948.4|11948.4|11948.4|11948.4|11948.4|11948.4|11948.4|0
1608122120000|2020-12-16 12:35:20|11948.11|11948.11|11949.14|11949.14|11949.14|11949.14|11948.11|11948.11|0
1608122130000|2020-12-16 12:35:30|11949.21|11949.21|11949.05|11949.05|11949.21|11949.21|11948.92|11948.92|0
1608122140000|2020-12-16 12:35:40|11948.93|11948.93|11948.79|11948.79|11948.93|11948.93|11948.79|11948.79|0
1608122150000|2020-12-16 12:35:50|11948.67|11948.67|11949.34|11949.34|11949.34|11949.34|11948.37|11948.37|0
1608122160000|2020-12-16 12:36:00|11950.17|11950.17|11948.79|11948.79|11950.17|11950.17|11947.14|11947.14|0
1608122170000|2020-12-16 12:36:10|11948.67|11948.67|11948.43|11948.43|11948.67|11948.67|11948.43|11948.43|0
1608122180000|2020-12-16 12:36:20|11948.29|11948.29|11948.43|11948.43|11948.43|11948.43|11948.29|11948.29|0
1608122190000|2020-12-16 12:36:30|11948.14|11948.14|11948.32|11948.32|11948.52|11948.52|11948.14|11948.14|0
1608122200000|2020-12-16 12:36:40|11948.47|11948.47|11949.07|11949.07|11949.29|11949.29|11948.47|11948.47|0
1608122210000|2020-12-16 12:36:50|11948.95|11948.95|11949.24|11949.24|11949.24|11949.24|11948.95|11948.95|0
1608122220000|2020-12-16 12:37:00|11949.1|11949.1|11949.01|11949.01|11949.2|11949.2|11949.01|11949.01|0
1608122230000|2020-12-16 12:37:10|11949.25|11949.25|11949.07|11949.07|11949.45|11949.45|11949.07|11949.07|0
1608122240000|2020-12-16 12:37:20|11949.54|11949.54|11950.61|11950.61|11950.61|11950.61|11949.54|11949.54|0
1608122250000|2020-12-16 12:37:30|11951.43|11951.43|11951.43|11951.43|11951.43|11951.43|11951.43|11951.43|0
1608122260000|2020-12-16 12:37:40|11951.17|11951.17|11950.91|11950.91|11951.17|11951.17|11950.33|11950.33|0
1608122270000|2020-12-16 12:37:50|11950.79|11950.79|11950.45|11950.45|11950.79|11950.79|11950.28|11950.28|0
1608122280000|2020-12-16 12:38:00|11951.27|11951.27|11951.18|11951.18|11951.27|11951.27|11951.01|11951.01|0
1608122290000|2020-12-16 12:38:10|11950.35|11950.35|11950.2|11950.2|11950.49|11950.49|11950.2|11950.2|0
1608122300000|2020-12-16 12:38:20|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|11949.91|0
1608122310000|2020-12-16 12:38:30|11949.33|11949.33|11949.51|11949.51|11949.51|11949.51|11949.33|11949.33|0
1608122330000|2020-12-16 12:38:50|11949.98|11949.98|11949.16|11949.16|11949.98|11949.98|11949.16|11949.16|0
1608122340000|2020-12-16 12:39:00|11949.01|11949.01|11949.01|11949.01|11949.01|11949.01|11949.01|11949.01|0
1608122350000|2020-12-16 12:39:10|11949.25|11949.25|11949.25|11949.25|11949.25|11949.25|11949.25|11949.25|0
1608122360000|2020-12-16 12:39:20|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|0
1608122370000|2020-12-16 12:39:30|11948.66|11948.66|11948.4|11948.4|11948.66|11948.66|11947.78|11947.78|0
1608122380000|2020-12-16 12:39:40|11948.16|11948.16|11948.11|11948.11|11948.16|11948.16|11947.99|11947.99|0
1608122390000|2020-12-16 12:39:50|11947.49|11947.49|11946.31|11946.31|11948.11|11948.11|11946.31|11946.31|0
1608122400000|2020-12-16 12:40:00|11945.8|11945.8|11944.19|11944.19|11945.8|11945.8|11944.19|11944.19|0
1608122410000|2020-12-16 12:40:10|11944.48|11944.48|11944.22|11944.22|11944.84|11944.84|11944.22|11944.22|0
1608122420000|2020-12-16 12:40:20|11943.87|11943.87|11943.58|11943.58|11943.87|11943.87|11943.58|11943.58|0
1608122430000|2020-12-16 12:40:30|11943.32|11943.32|11944.89|11944.89|11945.71|11945.71|11943.32|11943.32|0
1608122450000|2020-12-16 12:40:50|11944.76|11944.76|11944.76|11944.76|11944.76|11944.76|11944.76|11944.76|0
1608122470000|2020-12-16 12:41:10|11944.52|11944.52|11944.29|11944.29|11944.86|11944.86|11944.29|11944.29|0
1608122480000|2020-12-16 12:41:20|11944.17|11944.17|11944.75|11944.75|11944.75|11944.75|11944.17|11944.17|0
1608122490000|2020-12-16 12:41:30|11945.04|11945.04|11944.22|11944.22|11945.04|11945.04|11944.22|11944.22|0
1608122500000|2020-12-16 12:41:40|11944.33|11944.33|11944.33|11944.33|11944.33|11944.33|11944.33|11944.33|0
1608122510000|2020-12-16 12:41:50|11943.51|11943.51|11943.69|11943.69|11943.69|11943.69|11943.51|11943.51|0
1608122520000|2020-12-16 12:42:00|11943.35|11943.35|11943.49|11943.49|11943.49|11943.49|11943.35|11943.35|0
1608122550000|2020-12-16 12:42:30|11943.78|11943.78|11943.95|11943.95|11944.07|11944.07|11943.78|11943.78|0
1608122570000|2020-12-16 12:42:50|11943.67|11943.67|11943.97|11943.97|11943.97|11943.97|11943.67|11943.67|0
1608122580000|2020-12-16 12:43:00|11943.5|11943.5|11943.57|11943.57|11943.57|11943.57|11943.34|11943.34|0
1608122590000|2020-12-16 12:43:10|11943.51|11943.51|11943.51|11943.51|11943.51|11943.51|11943.51|11943.51|0
1608122600000|2020-12-16 12:43:20|11943.39|11943.39|11943.32|11943.32|11943.52|11943.52|11943.32|11943.32|0
1608122610000|2020-12-16 12:43:30|11943.03|11943.03|11942.27|11942.27|11943.03|11943.03|11942.27|11942.27|0
1608122620000|2020-12-16 12:43:40|11942.89|11942.89|11943.08|11943.08|11943.31|11943.31|11942.69|11942.69|0
1608122630000|2020-12-16 12:43:50|11942.61|11942.61|11942.37|11942.37|11942.61|11942.61|11942.37|11942.37|0
1608122640000|2020-12-16 12:44:00|11943|11943|11943.53|11943.53|11943.94|11943.94|11943|11943|0
1608122650000|2020-12-16 12:44:10|11942.91|11942.91|11942.67|11942.67|11942.91|11942.91|11941.86|11941.86|0
1608122660000|2020-12-16 12:44:20|11942.61|11942.61|11942.61|11942.61|11942.61|11942.61|11942.61|11942.61|0
1608122670000|2020-12-16 12:44:30|11941.98|11941.98|11941.93|11941.93|11941.98|11941.98|11941.68|11941.68|0
1608122680000|2020-12-16 12:44:40|11942|11942|11942.06|11942.06|11942.06|11942.06|11942|11942|0
1608122690000|2020-12-16 12:44:50|11941.69|11941.69|11942.66|11942.66|11942.66|11942.66|11941.69|11941.69|0
1608122700000|2020-12-16 12:45:00|11942.59|11942.59|11942.64|11942.64|11943.42|11943.42|11942.3|11942.3|0
1608122710000|2020-12-16 12:45:10|11942.51|11942.51|11942.44|11942.44|11942.58|11942.58|11942.44|11942.44|0
1608122720000|2020-12-16 12:45:20|11942.56|11942.56|11942.58|11942.58|11943.2|11943.2|11942.56|11942.56|0
1608122730000|2020-12-16 12:45:30|11942.87|11942.87|11943.16|11943.16|11943.16|11943.16|11942.87|11942.87|0
1608122740000|2020-12-16 12:45:40|11943.39|11943.39|11943.63|11943.63|11943.63|11943.63|11943.39|11943.39|0
1608122750000|2020-12-16 12:45:50|11943.86|11943.86|11944.27|11944.27|11944.27|11944.27|11943.86|11943.86|0
1608122760000|2020-12-16 12:46:00|11945.09|11945.09|11944.47|11944.47|11945.3|11945.3|11944.47|11944.47|0
1608122770000|2020-12-16 12:46:10|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|11944.29|0
1608122780000|2020-12-16 12:46:20|11943.59|11943.59|11944.24|11944.24|11944.29|11944.29|11943.59|11943.59|0
1608122790000|2020-12-16 12:46:30|11943.95|11943.95|11943.58|11943.58|11944.07|11944.07|11943.58|11943.58|0
1608122800000|2020-12-16 12:46:40|11943.21|11943.21|11943.21|11943.21|11943.21|11943.21|11943.21|11943.21|0
1608122820000|2020-12-16 12:47:00|11943.01|11943.01|11942.15|11942.15|11943.01|11943.01|11942.15|11942.15|0
1608122830000|2020-12-16 12:47:10|11942.36|11942.36|11940.83|11940.83|11942.49|11942.49|11940.83|11940.83|0
1608122840000|2020-12-16 12:47:20|11940.97|11940.97|11940.34|11940.34|11940.97|11940.97|11940.34|11940.34|0
1608122870000|2020-12-16 12:47:50|11940|11940|11939.17|11939.17|11940|11940|11939.17|11939.17|0
1608122890000|2020-12-16 12:48:10|11939.24|11939.24|11939.47|11939.47|11939.81|11939.81|11938.99|11938.99|0
1608122900000|2020-12-16 12:48:20|11939.3|11939.3|11939.3|11939.3|11939.3|11939.3|11939.3|11939.3|0
1608122910000|2020-12-16 12:48:30|11938.43|11938.43|11938.22|11938.22|11938.43|11938.43|11938.22|11938.22|0
1608122930000|2020-12-16 12:48:50|11938.34|11938.34|11938.34|11938.34|11938.34|11938.34|11938.34|11938.34|0
1608122940000|2020-12-16 12:49:00|11938.41|11938.41|11938.69|11938.69|11938.69|11938.69|11938.41|11938.41|0
1608122950000|2020-12-16 12:49:10|11937.99|11937.99|11938.34|11938.34|11938.34|11938.34|11937.99|11937.99|0
1608122970000|2020-12-16 12:49:30|11938.63|11938.63|11937.01|11937.01|11938.63|11938.63|11937.01|11937.01|0
1608122980000|2020-12-16 12:49:40|11937.35|11937.35|11936.18|11936.18|11937.35|11937.35|11936.18|11936.18|0
1608122990000|2020-12-16 12:49:50|11936.8|11936.8|11937.15|11937.15|11937.15|11937.15|11936.34|11936.34|0
1608123000000|2020-12-16 12:50:00|11937.02|11937.02|11936.7|11936.7|11937.43|11937.43|11936.61|11936.61|0
1608123010000|2020-12-16 12:50:10|11937.33|11937.33|11937.8|11937.8|11937.8|11937.8|11937.33|11937.33|0
1608123030000|2020-12-16 12:50:30|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|11937.18|0
1608123050000|2020-12-16 12:50:50|11936.82|11936.82|11936.82|11936.82|11936.82|11936.82|11936.82|11936.82|0
1608123070000|2020-12-16 12:51:10|11936.62|11936.62|11936.42|11936.42|11936.62|11936.62|11936.42|11936.42|0
1608123090000|2020-12-16 12:51:30|11936.71|11936.71|11939.71|11939.71|11939.71|11939.71|11936.71|11936.71|0
1608123110000|2020-12-16 12:51:50|11940|11940|11940|11940|11940|11940|11940|11940|0
1608123120000|2020-12-16 12:52:00|11940.34|11940.34|11941.24|11941.24|11941.24|11941.24|11940.34|11940.34|0
1608123130000|2020-12-16 12:52:10|11941.53|11941.53|11941.88|11941.88|11942.11|11942.11|11941.41|11941.41|0
1608123140000|2020-12-16 12:52:20|11941.05|11941.05|11941.38|11941.38|11941.38|11941.38|11941.05|11941.05|0
1608123150000|2020-12-16 12:52:30|11941.5|11941.5|11941.5|11941.5|11941.5|11941.5|11941.5|11941.5|0
1608123160000|2020-12-16 12:52:40|11941.67|11941.67|11942.07|11942.07|11942.07|11942.07|11941.67|11941.67|0
1608123170000|2020-12-16 12:52:50|11942.37|11942.37|11942.93|11942.93|11942.93|11942.93|11942.37|11942.37|0
1608123180000|2020-12-16 12:53:00|11943.03|11943.03|11944.5|11944.5|11944.5|11944.5|11943.03|11943.03|0
1608123190000|2020-12-16 12:53:10|11944.57|11944.57|11947.77|11947.77|11947.77|11947.77|11944.57|11944.57|0
1608123210000|2020-12-16 12:53:30|11948.04|11948.04|11948.36|11948.36|11948.36|11948.36|11948.04|11948.04|0
1608123220000|2020-12-16 12:53:40|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|11945.89|0
1608123230000|2020-12-16 12:53:50|11945.07|11945.07|11945.07|11945.07|11945.07|11945.07|11945.07|11945.07|0
1608123240000|2020-12-16 12:54:00|11945.27|11945.27|11946.21|11946.21|11946.21|11946.21|11945.27|11945.27|0
1608123250000|2020-12-16 12:54:10|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|11945.84|0
1608123260000|2020-12-16 12:54:20|11946.67|11946.67|11947.32|11947.32|11947.32|11947.32|11946.67|11946.67|0
1608123270000|2020-12-16 12:54:30|11946.7|11946.7|11946.87|11946.87|11946.87|11946.87|11946.7|11946.7|0
1608123300000|2020-12-16 12:55:00|11946.64|11946.64|11947.11|11947.11|11947.11|11947.11|11946.64|11946.64|0
1608123310000|2020-12-16 12:55:10|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|0
1608123320000|2020-12-16 12:55:20|11947.73|11947.73|11947.85|11947.85|11947.85|11947.85|11947.73|11947.73|0
1608123330000|2020-12-16 12:55:30|11947.02|11947.02|11947.32|11947.32|11947.32|11947.32|11947.02|11947.02|0
1608123340000|2020-12-16 12:55:40|11946.7|11946.7|11945.12|11945.12|11946.83|11946.83|11945.12|11945.12|0
1608123350000|2020-12-16 12:55:50|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|11945.36|0
1608123360000|2020-12-16 12:56:00|11945.42|11945.42|11945.56|11945.56|11945.56|11945.56|11945.42|11945.42|0
1608123370000|2020-12-16 12:56:10|11945.36|11945.36|11945.59|11945.59|11945.59|11945.59|11945.36|11945.36|0
1608123380000|2020-12-16 12:56:20|11945.88|11945.88|11946.39|11946.39|11946.53|11946.53|11945.88|11945.88|0
1608123390000|2020-12-16 12:56:30|11946.05|11946.05|11942.88|11942.88|11946.05|11946.05|11942.88|11942.88|0
1608123400000|2020-12-16 12:56:40|11942.8|11942.8|11942.08|11942.08|11942.8|11942.8|11942.08|11942.08|0
1608123410000|2020-12-16 12:56:50|11941.79|11941.79|11941.12|11941.12|11941.79|11941.79|11941.12|11941.12|0
1608123420000|2020-12-16 12:57:00|11940.78|11940.78|11940.91|11940.91|11941.04|11941.04|11940.78|11940.78|0
1608123440000|2020-12-16 12:57:20|11941.08|11941.08|11940.74|11940.74|11941.08|11941.08|11940.74|11940.74|0
1608123450000|2020-12-16 12:57:30|11939.09|11939.09|11936.92|11936.92|11940.38|11940.38|11936.45|11936.45|0
1608123460000|2020-12-16 12:57:40|11936.1|11936.1|11936.1|11936.1|11936.1|11936.1|11936.1|11936.1|0
1608123470000|2020-12-16 12:57:50|11936.24|11936.24|11940.83|11940.83|11940.83|11940.83|11936.24|11936.24|0
1608123480000|2020-12-16 12:58:00|11941.4|11941.4|11942.02|11942.02|11942.02|11942.02|11941.4|11941.4|0
1608123490000|2020-12-16 12:58:10|11942.31|11942.31|11940.38|11940.38|11942.31|11942.31|11940.38|11940.38|0
1608123510000|2020-12-16 12:58:30|11940.74|11940.74|11941.3|11941.3|11941.3|11941.3|11940.74|11940.74|0
1608123520000|2020-12-16 12:58:40|11941.43|11941.43|11941.74|11941.74|11941.74|11941.74|11941.43|11941.43|0
1608123530000|2020-12-16 12:58:50|11941.27|11941.27|11941.34|11941.34|11941.34|11941.34|11941.27|11941.27|0
1608123540000|2020-12-16 12:59:00|11941.57|11941.57|11939.93|11939.93|11941.57|11941.57|11939.93|11939.93|0
1608123550000|2020-12-16 12:59:10|11940.28|11940.28|11940.41|11940.41|11940.41|11940.41|11940.28|11940.28|0
1608123560000|2020-12-16 12:59:20|11940.28|11940.28|11940.28|11940.28|11940.28|11940.28|11940.28|11940.28|0
1608123570000|2020-12-16 12:59:30|11940.08|11940.08|11940.62|11940.62|11940.62|11940.62|11940.08|11940.08|0
1608123580000|2020-12-16 12:59:40|11940.49|11940.49|11940.76|11940.76|11940.76|11940.76|11940.49|11940.49|0
1608123600000|2020-12-16 13:00:00|11941.34|11941.34|11942.22|11942.22|11942.22|11942.22|11941.34|11941.34|0
1608123610000|2020-12-16 13:00:10|11942.48|11942.48|11942.48|11942.48|11942.48|11942.48|11942.48|11942.48|0
1608123620000|2020-12-16 13:00:20|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|11942.6|0
1608123630000|2020-12-16 13:00:30|11942.83|11942.83|11942.83|11942.83|11942.83|11942.83|11942.01|11942.01|0
1608123640000|2020-12-16 13:00:40|11943.17|11943.17|11943.17|11943.17|11943.17|11943.17|11943.17|11943.17|0
1608123650000|2020-12-16 13:00:50|11943.47|11943.47|11943.47|11943.47|11943.47|11943.47|11943.47|11943.47|0
1608123660000|2020-12-16 13:01:00|11943.11|11943.11|11943.11|11943.11|11943.11|11943.11|11943.11|11943.11|0
1608123670000|2020-12-16 13:01:10|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|11943.22|0
1608123680000|2020-12-16 13:01:20|11943.36|11943.36|11943.36|11943.36|11943.36|11943.36|11943.36|11943.36|0
1608123690000|2020-12-16 13:01:30|11943.07|11943.07|11943.07|11943.07|11943.07|11943.07|11943.07|11943.07|0
1608123700000|2020-12-16 13:01:40|11942.92|11942.92|11942.92|11942.92|11942.92|11942.92|11942.92|11942.92|0
1608123720000|2020-12-16 13:02:00|11943.21|11943.21|11943.07|11943.07|11943.21|11943.21|11943.07|11943.07|0
1608123730000|2020-12-16 13:02:10|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|11943.24|0
1608123740000|2020-12-16 13:02:20|11943.39|11943.39|11944.04|11944.04|11944.04|11944.04|11943.39|11943.39|0
1608123750000|2020-12-16 13:02:30|11943.97|11943.97|11944.08|11944.08|11944.08|11944.08|11943.9|11943.9|0
1608123760000|2020-12-16 13:02:40|11944.28|11944.28|11944.4|11944.4|11944.63|11944.63|11944.28|11944.28|0
1608123770000|2020-12-16 13:02:50|11944.21|11944.21|11944.36|11944.36|11944.48|11944.48|11944.21|11944.21|0
1608123780000|2020-12-16 13:03:00|11945.89|11945.89|11946.09|11946.09|11946.09|11946.09|11945.75|11945.75|0
1608123790000|2020-12-16 13:03:10|11946.91|11946.91|11947.15|11947.15|11947.15|11947.15|11946.91|11946.91|0
1608123800000|2020-12-16 13:03:20|11947.32|11947.32|11950.7|11950.7|11950.7|11950.7|11947.32|11947.32|0
1608123810000|2020-12-16 13:03:30|11951.08|11951.08|11950.92|11950.92|11951.17|11951.17|11950.84|11950.84|0
1608123820000|2020-12-16 13:03:40|11951.15|11951.15|11952.07|11952.07|11952.07|11952.07|11951.15|11951.15|0
1608123830000|2020-12-16 13:03:50|11952.42|11952.42|11952.63|11952.63|11952.77|11952.77|11952.3|11952.3|0
1608123850000|2020-12-16 13:04:10|11953.1|11953.1|11952.95|11952.95|11953.1|11953.1|11952.95|11952.95|0
1608123870000|2020-12-16 13:04:30|11952.83|11952.83|11952.6|11952.6|11952.83|11952.83|11952.6|11952.6|0
1608123880000|2020-12-16 13:04:40|11952.45|11952.45|11952.12|11952.12|11952.45|11952.45|11952.12|11952.12|0
1608123890000|2020-12-16 13:04:50|11951.88|11951.88|11951.41|11951.41|11951.88|11951.88|11951.41|11951.41|0
1608123900000|2020-12-16 13:05:00|11951.55|11951.55|11951.4|11951.4|11951.55|11951.55|11951.4|11951.4|0
1608123930000|2020-12-16 13:05:30|11952.02|11952.02|11952.02|11952.02|11952.02|11952.02|11952.02|11952.02|0
1608123940000|2020-12-16 13:05:40|11952.64|11952.64|11952.79|11952.79|11952.94|11952.94|11952.64|11952.64|0
1608123950000|2020-12-16 13:05:50|11953.04|11953.04|11956.98|11956.98|11956.98|11956.98|11953.04|11953.04|0
1608123960000|2020-12-16 13:06:00|11956.64|11956.64|11956.4|11956.4|11956.64|11956.64|11956.4|11956.4|0
1608123970000|2020-12-16 13:06:10|11956.02|11956.02|11955.79|11955.79|11956.02|11956.02|11955.79|11955.79|0
1608123980000|2020-12-16 13:06:20|11955.96|11955.96|11957.84|11957.84|11957.84|11957.84|11955.96|11955.96|0
1608123990000|2020-12-16 13:06:30|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|11957.93|0
1608124000000|2020-12-16 13:06:40|11958.64|11958.64|11958.34|11958.34|11958.64|11958.64|11958.34|11958.34|0
1608124010000|2020-12-16 13:06:50|11958.05|11958.05|11957.95|11957.95|11958.05|11958.05|11957.95|11957.95|0
1608124030000|2020-12-16 13:07:10|11957.66|11957.66|11959.18|11959.18|11959.18|11959.18|11957.54|11957.54|0
1608124040000|2020-12-16 13:07:20|11960.01|11960.01|11959.74|11959.74|11960.57|11960.57|11959.74|11959.74|0
1608124060000|2020-12-16 13:07:40|11959.62|11959.62|11959.24|11959.24|11959.62|11959.62|11958.97|11958.97|0
1608124080000|2020-12-16 13:08:00|11958.85|11958.85|11958.75|11958.75|11958.85|11958.85|11958.65|11958.65|0
1608124090000|2020-12-16 13:08:10|11958.46|11958.46|11957.49|11957.49|11958.46|11958.46|11957.49|11957.49|0
1608124110000|2020-12-16 13:08:30|11958.31|11958.31|11959.13|11959.13|11959.13|11959.13|11958.31|11958.31|0
1608124120000|2020-12-16 13:08:40|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|11958.31|0
1608124130000|2020-12-16 13:08:50|11958.65|11958.65|11958.27|11958.27|11958.65|11958.65|11958.27|11958.27|0
1608124140000|2020-12-16 13:09:00|11957.45|11957.45|11957.79|11957.79|11957.79|11957.79|11956.63|11956.63|0
1608124150000|2020-12-16 13:09:10|11957.55|11957.55|11957.55|11957.55|11957.55|11957.55|11957.55|11957.55|0
1608124160000|2020-12-16 13:09:20|11957.44|11957.44|11959.48|11959.48|11959.89|11959.89|11956.61|11956.61|0
1608124170000|2020-12-16 13:09:30|11959.77|11959.77|11959.77|11959.77|11959.77|11959.77|11959.77|11959.77|0
1608124180000|2020-12-16 13:09:40|11959.71|11959.71|11959.61|11959.61|11959.71|11959.71|11959.37|11959.37|0
1608124190000|2020-12-16 13:09:50|11959.53|11959.53|11958.19|11958.19|11959.53|11959.53|11958.19|11958.19|0
1608124200000|2020-12-16 13:10:00|11958.05|11958.05|11958.19|11958.19|11958.19|11958.19|11958.05|11958.05|0
1608124210000|2020-12-16 13:10:10|11958.26|11958.26|11957.46|11957.46|11958.26|11958.26|11957.17|11957.17|0
1608124220000|2020-12-16 13:10:20|11957.33|11957.33|11957.16|11957.16|11957.33|11957.33|11957.16|11957.16|0
1608124230000|2020-12-16 13:10:30|11956.92|11956.92|11957.88|11957.88|11957.88|11957.88|11956.92|11956.92|0
1608124240000|2020-12-16 13:10:40|11957.05|11957.05|11954.87|11954.87|11957.05|11957.05|11954.87|11954.87|0
1608124260000|2020-12-16 13:11:00|11954.58|11954.58|11953.84|11953.84|11954.58|11954.58|11953.84|11953.84|0
1608124270000|2020-12-16 13:11:10|11953.6|11953.6|11953.47|11953.47|11953.6|11953.6|11953.47|11953.47|0
1608124280000|2020-12-16 13:11:20|11954.29|11954.29|11954.29|11954.29|11954.29|11954.29|11954.29|11954.29|0
1608124290000|2020-12-16 13:11:30|11954|11954|11953.76|11953.76|11954|11954|11953.76|11953.76|0
1608124300000|2020-12-16 13:11:40|11953.42|11953.42|11953.59|11953.59|11953.59|11953.59|11953.42|11953.42|0
1608124310000|2020-12-16 13:11:50|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|11954.42|0
1608124320000|2020-12-16 13:12:00|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|0
1608124330000|2020-12-16 13:12:10|11953.73|11953.73|11952.9|11952.9|11953.73|11953.73|11952.9|11952.9|0
1608124340000|2020-12-16 13:12:20|11952.08|11952.08|11952.31|11952.31|11952.31|11952.31|11952.08|11952.08|0
1608124350000|2020-12-16 13:12:30|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|0
1608124360000|2020-12-16 13:12:40|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|11949.02|0
1608124370000|2020-12-16 13:12:50|11948.62|11948.62|11948.62|11948.62|11948.62|11948.62|11948.62|11948.62|0
1608124380000|2020-12-16 13:13:00|11948.39|11948.39|11948.39|11948.39|11948.39|11948.39|11948.39|11948.39|0
1608124390000|2020-12-16 13:13:10|11948.56|11948.56|11948.42|11948.42|11948.56|11948.56|11948.42|11948.42|0
1608124400000|2020-12-16 13:13:20|11947.95|11947.95|11947.13|11947.13|11947.95|11947.95|11947.13|11947.13|0
1608124410000|2020-12-16 13:13:30|11946.96|11946.96|11946.25|11946.25|11946.96|11946.96|11946.25|11946.25|0
1608124420000|2020-12-16 13:13:40|11946.45|11946.45|11946.52|11946.52|11946.52|11946.52|11946.45|11946.45|0
1608124440000|2020-12-16 13:14:00|11946.78|11946.78|11948.67|11948.67|11948.67|11948.67|11946.78|11946.78|0
1608124450000|2020-12-16 13:14:10|11949.14|11949.14|11948.8|11948.8|11949.14|11949.14|11948.8|11948.8|0
1608124460000|2020-12-16 13:14:20|11949.62|11949.62|11950.71|11950.71|11950.71|11950.71|11949.62|11949.62|0
1608124470000|2020-12-16 13:14:30|11950.34|11950.34|11952.11|11952.11|11953.31|11953.31|11950.34|11950.34|0
1608124480000|2020-12-16 13:14:40|11952.48|11952.48|11954.01|11954.01|11954.23|11954.23|11952.48|11952.48|0
1608124490000|2020-12-16 13:14:50|11953.63|11953.63|11953.77|11953.77|11954.03|11954.03|11953.63|11953.63|0
1608124500000|2020-12-16 13:15:00|11954.59|11954.59|11952.94|11952.94|11954.59|11954.59|11952.43|11952.43|0
1608124520000|2020-12-16 13:15:20|11952.36|11952.36|11952.19|11952.19|11952.36|11952.36|11952.19|11952.19|0
1608124540000|2020-12-16 13:15:40|11953.06|11953.06|11958.4|11958.4|11958.4|11958.4|11951.41|11951.41|0
1608124550000|2020-12-16 13:15:50|11958.06|11958.06|11957.54|11957.54|11958.06|11958.06|11957.54|11957.54|0
1608124560000|2020-12-16 13:16:00|11956.95|11956.95|11955.59|11955.59|11956.95|11956.95|11955.59|11955.59|0
1608124570000|2020-12-16 13:16:10|11954.77|11954.77|11954.21|11954.21|11954.77|11954.77|11954.21|11954.21|0
1608124580000|2020-12-16 13:16:20|11954.51|11954.51|11956.16|11956.16|11956.16|11956.16|11954.51|11954.51|0
1608124590000|2020-12-16 13:16:30|11954.51|11954.51|11954.2|11954.2|11954.51|11954.51|11954.2|11954.2|0
1608124600000|2020-12-16 13:16:40|11953.96|11953.96|11954.01|11954.01|11954.01|11954.01|11953.67|11953.67|0
1608124610000|2020-12-16 13:16:50|11953.87|11953.87|11953.87|11953.87|11953.87|11953.87|11953.87|11953.87|0
1608124620000|2020-12-16 13:17:00|11953.51|11953.51|11957.01|11957.01|11957.01|11957.01|11953.51|11953.51|0
1608124630000|2020-12-16 13:17:10|11957.14|11957.14|11956.85|11956.85|11957.14|11957.14|11956.85|11956.85|0
1608124650000|2020-12-16 13:17:30|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|11957.19|0
1608124680000|2020-12-16 13:18:00|11957.66|11957.66|11955.12|11955.12|11957.66|11957.66|11955.12|11955.12|0
1608124700000|2020-12-16 13:18:20|11954.94|11954.94|11953.63|11953.63|11954.94|11954.94|11953.63|11953.63|0
1608124710000|2020-12-16 13:18:30|11953.16|11953.16|11950.21|11950.21|11953.16|11953.16|11950.21|11950.21|0
1608124720000|2020-12-16 13:18:40|11950.11|11950.11|11949.2|11949.2|11950.11|11950.11|11949.2|11949.2|0
1608124730000|2020-12-16 13:18:50|11949.03|11949.03|11945.8|11945.8|11949.47|11949.47|11945.8|11945.8|0
1608124740000|2020-12-16 13:19:00|11946.18|11946.18|11947.6|11947.6|11947.6|11947.6|11946.18|11946.18|0
1608124750000|2020-12-16 13:19:10|11947.37|11947.37|11947.94|11947.94|11947.94|11947.94|11947.11|11947.11|0
1608124760000|2020-12-16 13:19:20|11947.77|11947.77|11947.22|11947.22|11947.77|11947.77|11947.22|11947.22|0
1608124770000|2020-12-16 13:19:30|11946.63|11946.63|11944.96|11944.96|11946.73|11946.73|11944.96|11944.96|0
1608124780000|2020-12-16 13:19:40|11944.84|11944.84|11945.06|11945.06|11945.06|11945.06|11944.49|11944.49|0
1608124790000|2020-12-16 13:19:50|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|11944.24|0
1608124800000|2020-12-16 13:20:00|11944.58|11944.58|11945.2|11945.2|11945.2|11945.2|11944.58|11944.58|0
1608124810000|2020-12-16 13:20:10|11945.83|11945.83|11945.06|11945.06|11945.83|11945.83|11944.94|11944.94|0
1608124820000|2020-12-16 13:20:20|11943.41|11943.41|11943.17|11943.17|11943.41|11943.41|11943.17|11943.17|0
1608124830000|2020-12-16 13:20:30|11942.35|11942.35|11940.94|11940.94|11942.35|11942.35|11940.94|11940.94|0
1608124850000|2020-12-16 13:20:50|11940.59|11940.59|11941.41|11941.41|11942.23|11942.23|11940.59|11940.59|0
1608124860000|2020-12-16 13:21:00|11942.23|11942.23|11944.94|11944.94|11945.76|11945.76|11942.23|11942.23|0
1608124880000|2020-12-16 13:21:20|11944.77|11944.77|11945.95|11945.95|11946.28|11946.28|11944.63|11944.63|0
1608124890000|2020-12-16 13:21:30|11945.66|11945.66|11945.66|11945.66|11945.66|11945.66|11945.66|11945.66|0
1608124900000|2020-12-16 13:21:40|11945.79|11945.79|11945.79|11945.79|11945.79|11945.79|11945.79|11945.79|0
1608124910000|2020-12-16 13:21:50|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|11945.34|0
1608124920000|2020-12-16 13:22:00|11945.63|11945.63|11943.8|11943.8|11945.63|11945.63|11943.8|11943.8|0
1608124930000|2020-12-16 13:22:10|11943.56|11943.56|11943.18|11943.18|11943.56|11943.56|11943.18|11943.18|0
1608124940000|2020-12-16 13:22:20|11942.56|11942.56|11941.42|11941.42|11942.56|11942.56|11941.42|11941.42|0
1608124950000|2020-12-16 13:22:30|11938.95|11938.95|11940.13|11940.13|11940.6|11940.6|11938.95|11938.95|0
1608124960000|2020-12-16 13:22:40|11940.95|11940.95|11940.95|11940.95|11940.95|11940.95|11940.95|11940.95|0
1608124970000|2020-12-16 13:22:50|11940.13|11940.13|11940.13|11940.13|11940.13|11940.13|11940.13|11940.13|0
1608124980000|2020-12-16 13:23:00|11939.94|11939.94|11940.76|11940.76|11940.76|11940.76|11939.94|11939.94|0
1608124990000|2020-12-16 13:23:10|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|0
1608125000000|2020-12-16 13:23:20|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|11940.38|0
1608125020000|2020-12-16 13:23:40|11941.2|11941.2|11942.03|11942.03|11942.03|11942.03|11941.2|11941.2|0
1608125030000|2020-12-16 13:23:50|11942.85|11942.85|11943.68|11943.68|11943.82|11943.82|11942.85|11942.85|0
1608125050000|2020-12-16 13:24:10|11943.39|11943.39|11943.39|11943.39|11943.39|11943.39|11943.39|11943.39|0
1608125060000|2020-12-16 13:24:20|11943.11|11943.11|11942.61|11942.61|11943.11|11943.11|11942.61|11942.61|0
1608125070000|2020-12-16 13:24:30|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|11941.99|0
1608125080000|2020-12-16 13:24:40|11941.82|11941.82|11940.89|11940.89|11941.82|11941.82|11940.89|11940.89|0
1608125090000|2020-12-16 13:24:50|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|11940.8|0
1608125100000|2020-12-16 13:25:00|11939.98|11939.98|11939.98|11939.98|11939.98|11939.98|11939.98|11939.98|0
1608125110000|2020-12-16 13:25:10|11938.5|11938.5|11938.14|11938.14|11938.96|11938.96|11937.32|11937.32|0
1608125120000|2020-12-16 13:25:20|11937.76|11937.76|11937.76|11937.76|11937.76|11937.76|11937.76|11937.76|0
1608125130000|2020-12-16 13:25:30|11937.63|11937.63|11936.86|11936.86|11937.68|11937.68|11936.86|11936.86|0
1608125150000|2020-12-16 13:25:50|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|11937.68|0
1608125160000|2020-12-16 13:26:00|11936.86|11936.86|11937.22|11937.22|11937.22|11937.22|11936.86|11936.86|0
1608125180000|2020-12-16 13:26:20|11938.87|11938.87|11938.34|11938.34|11938.87|11938.87|11938.34|11938.34|0
1608125190000|2020-12-16 13:26:30|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|11938.44|0
1608125200000|2020-12-16 13:26:40|11938.27|11938.27|11937.43|11937.43|11938.44|11938.44|11937.19|11937.19|0
1608125220000|2020-12-16 13:27:00|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|0
1608125230000|2020-12-16 13:27:10|11937.08|11937.08|11936.07|11936.07|11937.08|11937.08|11935.83|11935.83|0
1608125240000|2020-12-16 13:27:20|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|11935.73|0
1608125260000|2020-12-16 13:27:40|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|11935.49|0
1608125270000|2020-12-16 13:27:50|11935.61|11935.61|11935.61|11935.61|11935.61|11935.61|11935.61|11935.61|0
1608125280000|2020-12-16 13:28:00|11935.84|11935.84|11935.84|11935.84|11935.84|11935.84|11935.84|11935.84|0
1608125290000|2020-12-16 13:28:10|11934.2|11934.2|11934.44|11934.44|11934.44|11934.44|11934.2|11934.2|0
1608125300000|2020-12-16 13:28:20|11935.06|11935.06|11933.26|11933.26|11935.06|11935.06|11933.26|11933.26|0
1608125310000|2020-12-16 13:28:30|11933.09|11933.09|11932.47|11932.47|11933.09|11933.09|11932.47|11932.47|0
1608125320000|2020-12-16 13:28:40|11932.64|11932.64|11932.64|11932.64|11932.64|11932.64|11932.64|11932.64|0
1608125340000|2020-12-16 13:29:00|11931.82|11931.82|11931.67|11931.67|11931.82|11931.82|11931.67|11931.67|0
1608125350000|2020-12-16 13:29:10|11931.84|11931.84|11931.84|11931.84|11931.84|11931.84|11931.84|11931.84|0
1608125360000|2020-12-16 13:29:20|11931.97|11931.97|11932.26|11932.26|11932.26|11932.26|11931.97|11931.97|0
1608125370000|2020-12-16 13:29:30|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|11932.4|0
1608125390000|2020-12-16 13:29:50|11932.1|11932.1|11932.51|11932.51|11932.51|11932.51|11931.76|11931.76|0
1608125400000|2020-12-16 13:30:00|11931.69|11931.69|11933.38|11933.38|11937.39|11937.39|11928.81|11928.81|0
1608125410000|2020-12-16 13:30:10|11933.14|11933.14|11931.14|11931.14|11933.14|11933.14|11931.14|11931.14|0
1608125420000|2020-12-16 13:30:20|11930.91|11930.91|11930.38|11930.38|11930.91|11930.91|11929.84|11929.84|0
1608125430000|2020-12-16 13:30:30|11931|11931|11932.87|11932.87|11935.14|11935.14|11931|11931|0
1608125440000|2020-12-16 13:30:40|11932.72|11932.72|11932.95|11932.95|11932.95|11932.95|11932.72|11932.72|0
1608125450000|2020-12-16 13:30:50|11932.72|11932.72|11932.84|11932.84|11932.84|11932.84|11932.72|11932.72|0
1608125460000|2020-12-16 13:31:00|11936.13|11936.13|11935.07|11935.07|11936.25|11936.25|11935.07|11935.07|0
1608125470000|2020-12-16 13:31:10|11935.14|11935.14|11935.14|11935.14|11935.14|11935.14|11935.14|11935.14|0
1608125490000|2020-12-16 13:31:30|11935.37|11935.37|11937.01|11937.01|11937.4|11937.4|11935.37|11935.37|0
1608125500000|2020-12-16 13:31:40|11937.15|11937.15|11936.68|11936.68|11937.15|11937.15|11936.68|11936.68|0
1608125510000|2020-12-16 13:31:50|11936.53|11936.53|11935.76|11935.76|11936.53|11936.53|11935.76|11935.76|0
1608125520000|2020-12-16 13:32:00|11935.4|11935.4|11930.69|11930.69|11935.4|11935.4|11930.69|11930.69|0
1608125530000|2020-12-16 13:32:10|11930.22|11930.22|11930.79|11930.79|11930.79|11930.79|11929.96|11929.96|0
1608125540000|2020-12-16 13:32:20|11930.55|11930.55|11930.79|11930.79|11931.37|11931.37|11930.55|11930.55|0
1608125550000|2020-12-16 13:32:30|11930.65|11930.65|11930.56|11930.56|11931.01|11931.01|11930.56|11930.56|0
1608125560000|2020-12-16 13:32:40|11932.21|11932.21|11932.64|11932.64|11932.64|11932.64|11932.09|11932.09|0
1608125570000|2020-12-16 13:32:50|11932.88|11932.88|11933.17|11933.17|11933.17|11933.17|11932.88|11932.88|0
1608125580000|2020-12-16 13:33:00|11933.31|11933.31|11933.02|11933.02|11933.31|11933.31|11933.02|11933.02|0
1608125590000|2020-12-16 13:33:10|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|11932.2|0
1608125600000|2020-12-16 13:33:20|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|0
1608125610000|2020-12-16 13:33:30|11931.02|11931.02|11930.41|11930.41|11931.02|11931.02|11930.19|11930.19|0
1608125620000|2020-12-16 13:33:40|11930.88|11930.88|11930.73|11930.73|11930.88|11930.88|11930.73|11930.73|0
1608125640000|2020-12-16 13:34:00|11929.91|11929.91|11930.28|11930.28|11930.28|11930.28|11929.91|11929.91|0
1608125650000|2020-12-16 13:34:10|11930.36|11930.36|11930.36|11930.36|11930.36|11930.36|11930.36|11930.36|0
1608125660000|2020-12-16 13:34:20|11929.12|11929.12|11928.55|11928.55|11929.12|11929.12|11928.12|11928.12|0
1608125690000|2020-12-16 13:34:50|11928.32|11928.32|11928.28|11928.28|11928.51|11928.51|11928.28|11928.28|0
1608125700000|2020-12-16 13:35:00|11927.55|11927.55|11923.53|11923.53|11927.55|11927.55|11923.53|11923.53|0
1608125710000|2020-12-16 13:35:10|11923.7|11923.7|11922.97|11922.97|11923.7|11923.7|11922.97|11922.97|0
1608125720000|2020-12-16 13:35:20|11924.62|11924.62|11924.62|11924.62|11924.62|11924.62|11924.62|11924.62|0
1608125730000|2020-12-16 13:35:30|11924.98|11924.98|11925.32|11925.32|11925.32|11925.32|11924.98|11924.98|0
1608125740000|2020-12-16 13:35:40|11925.25|11925.25|11925.25|11925.25|11925.25|11925.25|11925.25|11925.25|0
1608125750000|2020-12-16 13:35:50|11925.45|11925.45|11925.81|11925.81|11925.81|11925.81|11925.45|11925.45|0
1608125760000|2020-12-16 13:36:00|11925.58|11925.58|11925.58|11925.58|11925.58|11925.58|11925.58|11925.58|0
1608125780000|2020-12-16 13:36:20|11925.78|11925.78|11925.45|11925.45|11925.78|11925.78|11925.45|11925.45|0
1608125790000|2020-12-16 13:36:30|11923.58|11923.58|11923.46|11923.46|11923.58|11923.58|11923.46|11923.46|0
1608125800000|2020-12-16 13:36:40|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|0
1608125810000|2020-12-16 13:36:50|11923.1|11923.1|11923.46|11923.46|11923.46|11923.46|11923.1|11923.1|0
1608125820000|2020-12-16 13:37:00|11923.17|11923.17|11923.22|11923.22|11923.22|11923.22|11922.93|11922.93|0
1608125830000|2020-12-16 13:37:10|11923.39|11923.39|11923.39|11923.39|11923.39|11923.39|11923.26|11923.26|0
1608125850000|2020-12-16 13:37:30|11922.57|11922.57|11921.4|11921.4|11922.57|11922.57|11921.4|11921.4|0
1608125870000|2020-12-16 13:37:50|11921.11|11921.11|11919.88|11919.88|11921.53|11921.53|11919.88|11919.88|0
1608125880000|2020-12-16 13:38:00|11919.3|11919.3|11918.54|11918.54|11919.3|11919.3|11918.54|11918.54|0
1608125890000|2020-12-16 13:38:10|11918.63|11918.63|11918.09|11918.09|11918.63|11918.63|11918.09|11918.09|0
1608125900000|2020-12-16 13:38:20|11917.95|11917.95|11916.87|11916.87|11917.95|11917.95|11916.87|11916.87|0
1608125910000|2020-12-16 13:38:30|11916.63|11916.63|11914.87|11914.87|11916.63|11916.63|11914.87|11914.87|0
1608125920000|2020-12-16 13:38:40|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.3|11914.3|0
1608125930000|2020-12-16 13:38:50|11914.37|11914.37|11914.88|11914.88|11914.88|11914.88|11914.37|11914.37|0
1608125940000|2020-12-16 13:39:00|11915.15|11915.15|11914.39|11914.39|11915.15|11915.15|11914.32|11914.32|0
1608125960000|2020-12-16 13:39:20|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|0
1608125970000|2020-12-16 13:39:30|11912.95|11912.95|11912.12|11912.12|11912.95|11912.95|11912.12|11912.12|0
1608125990000|2020-12-16 13:39:50|11913.31|11913.31|11912.69|11912.69|11913.31|11913.31|11911.87|11911.87|0
1608126000000|2020-12-16 13:40:00|11912.93|11912.93|11913.06|11913.06|11913.06|11913.06|11912.93|11912.93|0
1608126010000|2020-12-16 13:40:10|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|0
1608126020000|2020-12-16 13:40:20|11913.33|11913.33|11912.51|11912.51|11913.45|11913.45|11912.51|11912.51|0
1608126030000|2020-12-16 13:40:30|11912|11912|11909.76|11909.76|11912|11912|11909.76|11909.76|0
1608126040000|2020-12-16 13:40:40|11909.61|11909.61|11909.25|11909.25|11909.61|11909.61|11909.25|11909.25|0
1608126050000|2020-12-16 13:40:50|11908.66|11908.66|11907.01|11907.01|11908.66|11908.66|11907.01|11907.01|0
1608126060000|2020-12-16 13:41:00|11906.28|11906.28|11906.42|11906.42|11906.42|11906.42|11906.28|11906.28|0
1608126070000|2020-12-16 13:41:10|11905.71|11905.71|11908.56|11908.56|11909|11909|11905.71|11905.71|0
1608126080000|2020-12-16 13:41:20|11907.74|11907.74|11907.74|11907.74|11907.74|11907.74|11907.74|11907.74|0
1608126090000|2020-12-16 13:41:30|11907.65|11907.65|11907.35|11907.35|11907.65|11907.65|11907.35|11907.35|0
1608126100000|2020-12-16 13:41:40|11907.22|11907.22|11906.2|11906.2|11907.22|11907.22|11906|11906|0
1608126110000|2020-12-16 13:41:50|11906.27|11906.27|11906.03|11906.03|11906.34|11906.34|11906.03|11906.03|0
1608126120000|2020-12-16 13:42:00|11906.86|11906.86|11906.86|11906.86|11906.86|11906.86|11906.86|11906.86|0
1608126130000|2020-12-16 13:42:10|11906.93|11906.93|11907.42|11907.42|11907.42|11907.42|11906.41|11906.41|0
1608126140000|2020-12-16 13:42:20|11907.19|11907.19|11906.99|11906.99|11907.19|11907.19|11906.99|11906.99|0
1608126150000|2020-12-16 13:42:30|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|0
1608126160000|2020-12-16 13:42:40|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|0
1608126170000|2020-12-16 13:42:50|11905.66|11905.66|11906.82|11906.82|11906.82|11906.82|11905.66|11905.66|0
1608126180000|2020-12-16 13:43:00|11907.64|11907.64|11907.88|11907.88|11908.47|11908.47|11907.64|11907.64|0
1608126200000|2020-12-16 13:43:20|11910.35|11910.35|11910.97|11910.97|11910.97|11910.97|11910.35|11910.35|0
1608126210000|2020-12-16 13:43:30|11910.74|11910.74|11910.07|11910.07|11910.74|11910.74|11910.07|11910.07|0
1608126220000|2020-12-16 13:43:40|11909.83|11909.83|11909.83|11909.83|11909.83|11909.83|11909.83|11909.83|0
1608126230000|2020-12-16 13:43:50|11909.7|11909.7|11910.65|11910.65|11910.65|11910.65|11909.7|11909.7|0
1608126240000|2020-12-16 13:44:00|11910.89|11910.89|11912.12|11912.12|11912.12|11912.12|11910.89|11910.89|0
1608126250000|2020-12-16 13:44:10|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|0
1608126260000|2020-12-16 13:44:20|11911.77|11911.77|11911.95|11911.95|11912.72|11912.72|11911.77|11911.77|0
1608126270000|2020-12-16 13:44:30|11911.81|11911.81|11910.51|11910.51|11911.81|11911.81|11910.51|11910.51|0
1608126280000|2020-12-16 13:44:40|11910.66|11910.66|11910.17|11910.17|11910.66|11910.66|11910.17|11910.17|0
1608126290000|2020-12-16 13:44:50|11910.4|11910.4|11908.65|11908.65|11910.4|11910.4|11908.42|11908.42|0
1608126300000|2020-12-16 13:45:00|11908.79|11908.79|11908.69|11908.69|11908.79|11908.79|11908.69|11908.69|0
1608126310000|2020-12-16 13:45:10|11908.35|11908.35|11909.38|11909.38|11909.49|11909.49|11908.35|11908.35|0
1608126320000|2020-12-16 13:45:20|11908.55|11908.55|11908.44|11908.44|11908.55|11908.55|11908.44|11908.44|0
1608126330000|2020-12-16 13:45:30|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|0
1608126340000|2020-12-16 13:45:40|11907.5|11907.5|11907.79|11907.79|11907.79|11907.79|11907.5|11907.5|0
1608126350000|2020-12-16 13:45:50|11906.97|11906.97|11906.77|11906.77|11906.97|11906.97|11906.77|11906.77|0
1608126360000|2020-12-16 13:46:00|11906.48|11906.48|11906.34|11906.34|11906.48|11906.48|11906.34|11906.34|0
1608126370000|2020-12-16 13:46:10|11906.1|11906.1|11905.84|11905.84|11906.1|11906.1|11905.66|11905.66|0
1608126380000|2020-12-16 13:46:20|11905.58|11905.58|11905.44|11905.44|11905.58|11905.58|11905.44|11905.44|0
1608126390000|2020-12-16 13:46:30|11907.09|11907.09|11907.09|11907.09|11907.09|11907.09|11907.09|11907.09|0
1608126400000|2020-12-16 13:46:40|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|0
1608126410000|2020-12-16 13:46:50|11907.77|11907.77|11907.97|11907.97|11907.97|11907.97|11907.77|11907.77|0
1608126420000|2020-12-16 13:47:00|11907.73|11907.73|11908.1|11908.1|11908.1|11908.1|11907.73|11907.73|0
1608126430000|2020-12-16 13:47:10|11908.33|11908.33|11908.57|11908.57|11908.57|11908.57|11908.33|11908.33|0
1608126440000|2020-12-16 13:47:20|11909.18|11909.18|11906.8|11906.8|11909.48|11909.48|11906.8|11906.8|0
1608126450000|2020-12-16 13:47:30|11906.29|11906.29|11906.29|11906.29|11906.29|11906.29|11906.29|11906.29|0
1608126460000|2020-12-16 13:47:40|11905.9|11905.9|11905.61|11905.61|11905.9|11905.9|11905.61|11905.61|0
1608126470000|2020-12-16 13:47:50|11905.54|11905.54|11905.95|11905.95|11905.95|11905.95|11905.48|11905.48|0
1608126490000|2020-12-16 13:48:10|11905.85|11905.85|11905.76|11905.76|11905.85|11905.85|11905.76|11905.76|0
1608126500000|2020-12-16 13:48:20|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|0
1608126510000|2020-12-16 13:48:30|11905.14|11905.14|11904.52|11904.52|11905.14|11905.14|11904.52|11904.52|0
1608126520000|2020-12-16 13:48:40|11904.39|11904.39|11904.52|11904.52|11904.52|11904.52|11903.69|11903.69|0
1608126540000|2020-12-16 13:49:00|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|0
1608126560000|2020-12-16 13:49:20|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|0
1608126570000|2020-12-16 13:49:30|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|0
1608126580000|2020-12-16 13:49:40|11902.64|11902.64|11902.86|11902.86|11902.86|11902.86|11902.64|11902.64|0
1608126590000|2020-12-16 13:49:50|11902.64|11902.64|11902.37|11902.37|11902.64|11902.64|11902.37|11902.37|0
1608126610000|2020-12-16 13:50:10|11904.01|11904.01|11902.11|11902.11|11904.01|11904.01|11902.11|11902.11|0
1608126630000|2020-12-16 13:50:30|11901.82|11901.82|11901.32|11901.32|11901.82|11901.82|11901.32|11901.32|0
1608126640000|2020-12-16 13:50:40|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|0
1608126660000|2020-12-16 13:51:00|11901.32|11901.32|11900.97|11900.97|11901.8|11901.8|11900.97|11900.97|0
1608126670000|2020-12-16 13:51:10|11901.27|11901.27|11901.41|11901.41|11901.41|11901.41|11901.27|11901.27|0
1608126680000|2020-12-16 13:51:20|11900.59|11900.59|11900.36|11900.36|11900.59|11900.59|11900.36|11900.36|0
1608126690000|2020-12-16 13:51:30|11900.21|11900.21|11899.11|11899.11|11900.21|11900.21|11899.11|11899.11|0
1608126700000|2020-12-16 13:51:40|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|0
1608126710000|2020-12-16 13:51:50|11897.46|11897.46|11897.54|11897.54|11897.73|11897.73|11897.46|11897.46|0
1608126720000|2020-12-16 13:52:00|11897.43|11897.43|11896.43|11896.43|11898.25|11898.25|11896.43|11896.43|0
1608126730000|2020-12-16 13:52:10|11896.09|11896.09|11894.37|11894.37|11896.09|11896.09|11894.37|11894.37|0
1608126740000|2020-12-16 13:52:20|11893.69|11893.69|11891.15|11891.15|11893.69|11893.69|11891.15|11891.15|0
1608126750000|2020-12-16 13:52:30|11890.91|11890.91|11890.95|11890.95|11890.95|11890.95|11890.68|11890.68|0
1608126760000|2020-12-16 13:52:40|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|0
1608126770000|2020-12-16 13:52:50|11890.58|11890.58|11888.93|11888.93|11890.58|11890.58|11888.93|11888.93|0
1608126780000|2020-12-16 13:53:00|11888.87|11888.87|11887.58|11887.58|11888.87|11888.87|11887.58|11887.58|0
1608126790000|2020-12-16 13:53:10|11887.29|11887.29|11886.52|11886.52|11887.29|11887.29|11886.52|11886.52|0
1608126800000|2020-12-16 13:53:20|11885.7|11885.7|11884.62|11884.62|11885.7|11885.7|11884.62|11884.62|0
1608126810000|2020-12-16 13:53:30|11884.25|11884.25|11883.43|11883.43|11884.25|11884.25|11883.43|11883.43|0
1608126820000|2020-12-16 13:53:40|11882.92|11882.92|11882.92|11882.92|11882.92|11882.92|11882.92|11882.92|0
1608126840000|2020-12-16 13:54:00|11882.8|11882.8|11884.24|11884.24|11884.24|11884.24|11882.8|11882.8|0
1608126850000|2020-12-16 13:54:10|11883.41|11883.41|11883.41|11883.41|11883.41|11883.41|11883.41|11883.41|0
1608126860000|2020-12-16 13:54:20|11883.24|11883.24|11884.89|11884.89|11884.89|11884.89|11883.24|11883.24|0
1608126870000|2020-12-16 13:54:30|11884.74|11884.74|11884.27|11884.27|11884.74|11884.74|11884.27|11884.27|0
1608126880000|2020-12-16 13:54:40|11883.45|11883.45|11884.45|11884.45|11884.45|11884.45|11883.45|11883.45|0
1608126890000|2020-12-16 13:54:50|11885.28|11885.28|11884.47|11884.47|11885.28|11885.28|11884.18|11884.18|0
1608126900000|2020-12-16 13:55:00|11883.65|11883.65|11886.06|11886.06|11886.89|11886.89|11883.51|11883.51|0
1608126930000|2020-12-16 13:55:30|11885.89|11885.89|11885.75|11885.75|11885.89|11885.89|11885.75|11885.75|0
1608126940000|2020-12-16 13:55:40|11885.61|11885.61|11885.61|11885.61|11885.61|11885.61|11885.61|11885.61|0
1608126950000|2020-12-16 13:55:50|11885.34|11885.34|11882.66|11882.66|11885.34|11885.34|11882.39|11882.39|0
1608126960000|2020-12-16 13:56:00|11883.48|11883.48|11883.48|11883.48|11884.31|11884.31|11883.48|11883.48|0
1608126970000|2020-12-16 13:56:10|11883.29|11883.29|11884.64|11884.64|11885.11|11885.11|11883.29|11883.29|0
1608126980000|2020-12-16 13:56:20|11884.93|11884.93|11884.86|11884.86|11884.93|11884.93|11884.86|11884.86|0
1608126990000|2020-12-16 13:56:30|11884.93|11884.93|11885|11885|11885|11885|11884.93|11884.93|0
1608127000000|2020-12-16 13:56:40|11884.76|11884.76|11884.62|11884.62|11884.76|11884.76|11884.62|11884.62|0
1608127010000|2020-12-16 13:56:50|11884.33|11884.33|11885.01|11885.01|11885.01|11885.01|11884.33|11884.33|0
1608127020000|2020-12-16 13:57:00|11884.54|11884.54|11884.31|11884.31|11884.54|11884.54|11884.31|11884.31|0
1608127030000|2020-12-16 13:57:10|11884.67|11884.67|11885.49|11885.49|11886.32|11886.32|11884.67|11884.67|0
1608127040000|2020-12-16 13:57:20|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|0
1608127050000|2020-12-16 13:57:30|11884.91|11884.91|11885.61|11885.61|11885.61|11885.61|11884.91|11884.91|0
1608127070000|2020-12-16 13:57:50|11885.43|11885.43|11885.61|11885.61|11885.61|11885.61|11885.43|11885.43|0
1608127080000|2020-12-16 13:58:00|11884.79|11884.79|11883.9|11883.9|11884.79|11884.79|11883.9|11883.9|0
1608127090000|2020-12-16 13:58:10|11884.72|11884.72|11888.25|11888.25|11888.25|11888.25|11884.72|11884.72|0
1608127100000|2020-12-16 13:58:20|11888.4|11888.4|11888.87|11888.87|11888.87|11888.87|11887.57|11887.57|0
1608127110000|2020-12-16 13:58:30|11889.11|11889.11|11889.28|11889.28|11889.48|11889.48|11888.66|11888.66|0
1608127120000|2020-12-16 13:58:40|11889.1|11889.1|11889.1|11889.1|11889.1|11889.1|11889.1|11889.1|0
1608127130000|2020-12-16 13:58:50|11889.27|11889.27|11889.72|11889.72|11889.86|11889.86|11889.27|11889.27|0
1608127140000|2020-12-16 13:59:00|11889.65|11889.65|11889.41|11889.41|11889.65|11889.65|11889.41|11889.41|0
1608127150000|2020-12-16 13:59:10|11889.65|11889.65|11889.65|11889.65|11889.65|11889.65|11889.65|11889.65|0
1608127160000|2020-12-16 13:59:20|11890.12|11890.12|11890.12|11890.12|11890.12|11890.12|11890.12|11890.12|0
1608127170000|2020-12-16 13:59:30|11890.41|11890.41|11890.43|11890.43|11890.49|11890.49|11890.26|11890.26|0
1608127180000|2020-12-16 13:59:40|11890.9|11890.9|11890.93|11890.93|11890.93|11890.93|11890.75|11890.75|0
1608127190000|2020-12-16 13:59:50|11891.95|11891.95|11891.81|11891.81|11891.95|11891.95|11891.66|11891.66|0
1608127200000|2020-12-16 14:00:00|11892.63|11892.63|11891.4|11891.4|11892.78|11892.78|11891.11|11891.11|0
1608127210000|2020-12-16 14:00:10|11890.57|11890.57|11890.22|11890.22|11890.57|11890.57|11890.22|11890.22|0
1608127220000|2020-12-16 14:00:20|11889.75|11889.75|11889.51|11889.51|11889.75|11889.75|11889.51|11889.51|0
1608127230000|2020-12-16 14:00:30|11888.89|11888.89|11890.86|11890.86|11890.86|11890.86|11888.89|11888.89|0
1608127240000|2020-12-16 14:00:40|11891.77|11891.77|11892.29|11892.29|11892.29|11892.29|11891.77|11891.77|0
1608127250000|2020-12-16 14:00:50|11892.53|11892.53|11892.53|11892.53|11892.53|11892.53|11892.53|11892.53|0
1608127260000|2020-12-16 14:01:00|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|0
1608127270000|2020-12-16 14:01:10|11892.57|11892.57|11892.81|11892.81|11892.81|11892.81|11892.57|11892.57|0
1608127280000|2020-12-16 14:01:20|11892.9|11892.9|11892.68|11892.68|11893.36|11893.36|11892.68|11892.68|0
1608127290000|2020-12-16 14:01:30|11892.56|11892.56|11892.71|11892.71|11892.71|11892.71|11892.56|11892.56|0
1608127300000|2020-12-16 14:01:40|11892.95|11892.95|11891.07|11891.07|11892.95|11892.95|11891.07|11891.07|0
1608127310000|2020-12-16 14:01:50|11891.24|11891.24|11891.24|11891.24|11891.24|11891.24|11891.24|11891.24|0
1608127320000|2020-12-16 14:02:00|11891.33|11891.33|11891.33|11891.33|11891.33|11891.33|11891.33|11891.33|0
1608127330000|2020-12-16 14:02:10|11891.56|11891.56|11891.56|11891.56|11891.56|11891.56|11891.56|11891.56|0
1608127340000|2020-12-16 14:02:20|11891.73|11891.73|11890.32|11890.32|11891.73|11891.73|11890.09|11890.09|0
1608127350000|2020-12-16 14:02:30|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|0
1608127360000|2020-12-16 14:02:40|11889.57|11889.57|11889.07|11889.07|11889.57|11889.57|11889.07|11889.07|0
1608127370000|2020-12-16 14:02:50|11888.78|11888.78|11888.45|11888.45|11888.78|11888.78|11888.16|11888.16|0
1608127380000|2020-12-16 14:03:00|11889.27|11889.27|11889.27|11889.27|11889.27|11889.27|11889.27|11889.27|0
1608127400000|2020-12-16 14:03:20|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|0
1608127410000|2020-12-16 14:03:30|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|0
1608127420000|2020-12-16 14:03:40|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|0
1608127430000|2020-12-16 14:03:50|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|0
1608127450000|2020-12-16 14:04:10|11890.88|11890.88|11891.07|11891.07|11891.07|11891.07|11890.88|11890.88|0
1608127460000|2020-12-16 14:04:20|11890.83|11890.83|11891.07|11891.07|11891.07|11891.07|11890.83|11890.83|0
1608127470000|2020-12-16 14:04:30|11891.29|11891.29|11891.29|11891.29|11892.12|11892.12|11891.29|11891.29|0
1608127480000|2020-12-16 14:04:40|11891.53|11891.53|11891.64|11891.64|11891.64|11891.64|11891.53|11891.53|0
1608127490000|2020-12-16 14:04:50|11891.7|11891.7|11891.53|11891.53|11891.7|11891.7|11891.53|11891.53|0
1608127500000|2020-12-16 14:05:00|11891.76|11891.76|11892.84|11892.84|11892.84|11892.84|11891.76|11891.76|0
1608127520000|2020-12-16 14:05:20|11893.31|11893.31|11893.47|11893.47|11893.59|11893.59|11893.31|11893.31|0
1608127530000|2020-12-16 14:05:30|11894.29|11894.29|11896.08|11896.08|11896.08|11896.08|11894.29|11894.29|0
1608127540000|2020-12-16 14:05:40|11897.02|11897.02|11897.04|11897.04|11897.19|11897.19|11897.02|11897.02|0
1608127550000|2020-12-16 14:05:50|11896.84|11896.84|11894.37|11894.37|11896.84|11896.84|11894.37|11894.37|0
1608127560000|2020-12-16 14:06:00|11894.71|11894.71|11895.64|11895.64|11895.88|11895.88|11894.71|11894.71|0
1608127570000|2020-12-16 14:06:10|11895.57|11895.57|11894.58|11894.58|11895.57|11895.57|11894.58|11894.58|0
1608127590000|2020-12-16 14:06:30|11894.35|11894.35|11895.36|11895.36|11895.36|11895.36|11894.35|11894.35|0
1608127600000|2020-12-16 14:06:40|11895.47|11895.47|11894.65|11894.65|11895.47|11895.47|11894.65|11894.65|0
1608127610000|2020-12-16 14:06:50|11893.63|11893.63|11893.87|11893.87|11893.97|11893.97|11893.63|11893.63|0
1608127620000|2020-12-16 14:07:00|11894.49|11894.49|11895|11895|11895|11895|11894.49|11894.49|0
1608127630000|2020-12-16 14:07:10|11895.12|11895.12|11895.23|11895.23|11895.23|11895.23|11895.12|11895.12|0
1608127640000|2020-12-16 14:07:20|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|0
1608127650000|2020-12-16 14:07:30|11895.59|11895.59|11895.24|11895.24|11896.06|11896.06|11895.24|11895.24|0
1608127660000|2020-12-16 14:07:40|11894.41|11894.41|11893.79|11893.79|11894.41|11894.41|11893.59|11893.59|0
1608127670000|2020-12-16 14:07:50|11892.97|11892.97|11893.2|11893.2|11893.2|11893.2|11892.97|11892.97|0
1608127680000|2020-12-16 14:08:00|11893.44|11893.44|11893.52|11893.52|11893.68|11893.68|11893.41|11893.41|0
1608127690000|2020-12-16 14:08:10|11893.16|11893.16|11893.62|11893.62|11893.62|11893.62|11893.16|11893.16|0
1608127700000|2020-12-16 14:08:20|11893.91|11893.91|11895.13|11895.13|11895.13|11895.13|11893.91|11893.91|0
1608127710000|2020-12-16 14:08:30|11894.99|11894.99|11893.99|11893.99|11894.99|11894.99|11893.99|11893.99|0
1608127720000|2020-12-16 14:08:40|11893.85|11893.85|11893.51|11893.51|11893.85|11893.85|11893.51|11893.51|0
1608127730000|2020-12-16 14:08:50|11893.58|11893.58|11893.07|11893.07|11893.58|11893.58|11893.01|11893.01|0
1608127740000|2020-12-16 14:09:00|11892.88|11892.88|11893.78|11893.78|11893.78|11893.78|11892.79|11892.79|0
1608127750000|2020-12-16 14:09:10|11894.07|11894.07|11893.88|11893.88|11894.07|11894.07|11893.88|11893.88|0
1608127770000|2020-12-16 14:09:30|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|0
1608127780000|2020-12-16 14:09:40|11893.45|11893.45|11893.32|11893.32|11893.45|11893.45|11893.32|11893.32|0
1608127790000|2020-12-16 14:09:50|11893.2|11893.2|11892.56|11892.56|11893.38|11893.38|11892.56|11892.56|0
1608127800000|2020-12-16 14:10:00|11892.27|11892.27|11890.11|11890.11|11892.27|11892.27|11890.11|11890.11|0
1608127820000|2020-12-16 14:10:20|11890.45|11890.45|11888.81|11888.81|11890.45|11890.45|11888.81|11888.81|0
1608127830000|2020-12-16 14:10:30|11889.18|11889.18|11887.54|11887.54|11889.18|11889.18|11887.54|11887.54|0
1608127840000|2020-12-16 14:10:40|11887.39|11887.39|11886.57|11886.57|11887.39|11887.39|11886.57|11886.57|0
1608127850000|2020-12-16 14:10:50|11886.3|11886.3|11886.37|11886.37|11886.37|11886.37|11886.24|11886.24|0
1608127860000|2020-12-16 14:11:00|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|0
1608127870000|2020-12-16 14:11:10|11886.36|11886.36|11886.36|11886.36|11886.36|11886.36|11886.36|11886.36|0
1608127890000|2020-12-16 14:11:30|11888.01|11888.01|11887.19|11887.19|11888.01|11888.01|11887.19|11887.19|0
1608127900000|2020-12-16 14:11:40|11886.36|11886.36|11884.5|11884.5|11886.36|11886.36|11884.5|11884.5|0
1608127920000|2020-12-16 14:12:00|11884.12|11884.12|11882.59|11882.59|11884.12|11884.12|11882.59|11882.59|0
1608127930000|2020-12-16 14:12:10|11882.36|11882.36|11882.36|11882.36|11882.36|11882.36|11882.36|11882.36|0
1608127940000|2020-12-16 14:12:20|11881.53|11881.53|11880.35|11880.35|11881.53|11881.53|11880.35|11880.35|0
1608127950000|2020-12-16 14:12:30|11881.18|11881.18|11881.18|11881.18|11881.18|11881.18|11881.18|11881.18|0
1608127960000|2020-12-16 14:12:40|11881.46|11881.46|11881.46|11881.46|11881.46|11881.46|11881.46|11881.46|0
1608127970000|2020-12-16 14:12:50|11881.8|11881.8|11881.93|11881.93|11881.93|11881.93|11881.8|11881.8|0
1608127980000|2020-12-16 14:13:00|11882.17|11882.17|11882.3|11882.3|11882.3|11882.3|11882.17|11882.17|0
1608127990000|2020-12-16 14:13:10|11883.12|11883.12|11884.77|11884.77|11884.77|11884.77|11883.12|11883.12|0
1608128010000|2020-12-16 14:13:30|11885.13|11885.13|11885.95|11885.95|11885.95|11885.95|11885.13|11885.13|0
1608128020000|2020-12-16 14:13:40|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|0
1608128030000|2020-12-16 14:13:50|11885.58|11885.58|11885.82|11885.82|11885.82|11885.82|11885.58|11885.58|0
1608128040000|2020-12-16 14:14:00|11885.58|11885.58|11885.88|11885.88|11885.88|11885.88|11885.58|11885.58|0
1608128050000|2020-12-16 14:14:10|11885.06|11885.06|11885.42|11885.42|11885.66|11885.66|11885.06|11885.06|0
1608128060000|2020-12-16 14:14:20|11883.78|11883.78|11882.95|11882.95|11883.78|11883.78|11882.95|11882.95|0
1608128070000|2020-12-16 14:14:30|11882.13|11882.13|11883.75|11883.75|11883.75|11883.75|11882.13|11882.13|0
1608128080000|2020-12-16 14:14:40|11883.84|11883.84|11884.1|11884.1|11884.1|11884.1|11883.84|11883.84|0
1608128090000|2020-12-16 14:14:50|11883.93|11883.93|11884.95|11884.95|11884.95|11884.95|11883.93|11883.93|0
1608128100000|2020-12-16 14:15:00|11883.31|11883.31|11882.48|11882.48|11883.31|11883.31|11882.48|11882.48|0
1608128110000|2020-12-16 14:15:10|11881.66|11881.66|11881.59|11881.59|11881.66|11881.66|11881.59|11881.59|0
1608128120000|2020-12-16 14:15:20|11883.24|11883.24|11883.84|11883.84|11884.06|11884.06|11882.42|11882.42|0
1608128130000|2020-12-16 14:15:30|11883.72|11883.72|11884.55|11884.55|11884.55|11884.55|11883.72|11883.72|0
1608128140000|2020-12-16 14:15:40|11884.32|11884.32|11884.13|11884.13|11884.32|11884.32|11884.13|11884.13|0
1608128150000|2020-12-16 14:15:50|11884.26|11884.26|11883.62|11883.62|11884.26|11884.26|11883.44|11883.44|0
1608128160000|2020-12-16 14:16:00|11883.35|11883.35|11883.2|11883.2|11883.55|11883.55|11883.2|11883.2|0
1608128170000|2020-12-16 14:16:10|11882.97|11882.97|11882.9|11882.9|11882.97|11882.97|11882.9|11882.9|0
1608128180000|2020-12-16 14:16:20|11884.55|11884.55|11886.19|11886.19|11886.19|11886.19|11884.55|11884.55|0
1608128190000|2020-12-16 14:16:30|11885.96|11885.96|11885.13|11885.13|11885.96|11885.96|11885.13|11885.13|0
1608128200000|2020-12-16 14:16:40|11884.9|11884.9|11885.18|11885.18|11885.18|11885.18|11884.52|11884.52|0
1608128210000|2020-12-16 14:16:50|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|0
1608128240000|2020-12-16 14:17:20|11885.34|11885.34|11885.16|11885.16|11885.34|11885.34|11885.16|11885.16|0
1608128250000|2020-12-16 14:17:30|11884.99|11884.99|11884.23|11884.23|11884.99|11884.99|11884.23|11884.23|0
1608128260000|2020-12-16 14:17:40|11884.61|11884.61|11884.21|11884.21|11884.61|11884.61|11884.21|11884.21|0
1608128270000|2020-12-16 14:17:50|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|0
1608128280000|2020-12-16 14:18:00|11884.66|11884.66|11883.4|11883.4|11884.75|11884.75|11883.4|11883.4|0
1608128290000|2020-12-16 14:18:10|11883.87|11883.87|11885.07|11885.07|11885.07|11885.07|11883.87|11883.87|0
1608128300000|2020-12-16 14:18:20|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|0
1608128320000|2020-12-16 14:18:40|11884.44|11884.44|11884.1|11884.1|11884.44|11884.44|11884.1|11884.1|0
1608128330000|2020-12-16 14:18:50|11883.52|11883.52|11883.99|11883.99|11883.99|11883.99|11883.52|11883.52|0
1608128340000|2020-12-16 14:19:00|11884.06|11884.06|11884.95|11884.95|11884.95|11884.95|11884.06|11884.06|0
1608128350000|2020-12-16 14:19:10|11885.12|11885.12|11884.93|11884.93|11885.57|11885.57|11884.93|11884.93|0
1608128360000|2020-12-16 14:19:20|11885.39|11885.39|11885.54|11885.54|11885.54|11885.54|11885.39|11885.39|0
1608128370000|2020-12-16 14:19:30|11885.77|11885.77|11886.3|11886.3|11886.3|11886.3|11885.77|11885.77|0
1608128380000|2020-12-16 14:19:40|11887.36|11887.36|11888.69|11888.69|11888.69|11888.69|11887.36|11887.36|0
1608128400000|2020-12-16 14:20:00|11888.92|11888.92|11889.43|11889.43|11890.25|11890.25|11888.69|11888.69|0
1608128410000|2020-12-16 14:20:10|11889.67|11889.67|11889.78|11889.78|11889.78|11889.78|11889.67|11889.67|0
1608128420000|2020-12-16 14:20:20|11893.08|11893.08|11893.08|11893.08|11893.08|11893.08|11893.08|11893.08|0
1608128430000|2020-12-16 14:20:30|11893.21|11893.21|11893.28|11893.28|11893.28|11893.28|11893.21|11893.21|0
1608128440000|2020-12-16 14:20:40|11893.57|11893.57|11893.28|11893.28|11893.66|11893.66|11893.28|11893.28|0
1608128450000|2020-12-16 14:20:50|11893.41|11893.41|11893.97|11893.97|11893.97|11893.97|11893.41|11893.41|0
1608128460000|2020-12-16 14:21:00|11893.87|11893.87|11894.39|11894.39|11894.39|11894.39|11893.87|11893.87|0
1608128470000|2020-12-16 14:21:10|11894.46|11894.46|11893.95|11893.95|11894.46|11894.46|11893.95|11893.95|0
1608128480000|2020-12-16 14:21:20|11893.72|11893.72|11893.72|11893.72|11893.72|11893.72|11893.72|11893.72|0
1608128500000|2020-12-16 14:21:40|11893.98|11893.98|11894.65|11894.65|11894.65|11894.65|11893.98|11893.98|0
1608128510000|2020-12-16 14:21:50|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|0
1608128520000|2020-12-16 14:22:00|11893.53|11893.53|11893.68|11893.68|11893.68|11893.68|11893.53|11893.53|0
1608128530000|2020-12-16 14:22:10|11893.55|11893.55|11894.25|11894.25|11894.25|11894.25|11893.55|11893.55|0
1608128540000|2020-12-16 14:22:20|11892.61|11892.61|11893.06|11893.06|11893.06|11893.06|11892.43|11892.43|0
1608128550000|2020-12-16 14:22:30|11892.23|11892.23|11893.88|11893.88|11893.88|11893.88|11892.23|11892.23|0
1608128560000|2020-12-16 14:22:40|11893.98|11893.98|11894.39|11894.39|11894.39|11894.39|11893.98|11893.98|0
1608128570000|2020-12-16 14:22:50|11894.49|11894.49|11894.25|11894.25|11894.59|11894.59|11893.76|11893.76|0
1608128580000|2020-12-16 14:23:00|11894.31|11894.31|11893.82|11893.82|11894.64|11894.64|11893.82|11893.82|0
1608128590000|2020-12-16 14:23:10|11893.94|11893.94|11895.3|11895.3|11895.3|11895.3|11893.94|11893.94|0
1608128600000|2020-12-16 14:23:20|11895.87|11895.87|11896.18|11896.18|11896.18|11896.18|11895.87|11895.87|0
1608128610000|2020-12-16 14:23:30|11896.24|11896.24|11897.3|11897.3|11897.3|11897.3|11896.24|11896.24|0
1608128620000|2020-12-16 14:23:40|11897.15|11897.15|11897.15|11897.15|11897.15|11897.15|11897.15|11897.15|0
1608128630000|2020-12-16 14:23:50|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|0
1608128640000|2020-12-16 14:24:00|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|0
1608128650000|2020-12-16 14:24:10|11897.75|11897.75|11897.94|11897.94|11897.94|11897.94|11897.75|11897.75|0
1608128670000|2020-12-16 14:24:30|11897.47|11897.47|11897.47|11897.47|11897.47|11897.47|11897.47|11897.47|0
1608128680000|2020-12-16 14:24:40|11897.6|11897.6|11897.6|11897.6|11897.6|11897.6|11897.54|11897.54|0
1608128690000|2020-12-16 14:24:50|11897.86|11897.86|11897.55|11897.55|11897.86|11897.86|11897.55|11897.55|0
1608128700000|2020-12-16 14:25:00|11897.91|11897.91|11897.91|11897.91|11897.91|11897.91|11897.91|11897.91|0
1608128710000|2020-12-16 14:25:10|11897.08|11897.08|11897.08|11897.08|11897.08|11897.08|11897.08|11897.08|0
1608128720000|2020-12-16 14:25:20|11897.38|11897.38|11897.23|11897.23|11897.38|11897.38|11897.23|11897.23|0
1608128730000|2020-12-16 14:25:30|11897.06|11897.06|11897.01|11897.01|11897.18|11897.18|11897.01|11897.01|0
1608128740000|2020-12-16 14:25:40|11896.92|11896.92|11896.84|11896.84|11896.99|11896.99|11896.84|11896.84|0
1608128750000|2020-12-16 14:25:50|11898.48|11898.48|11898.91|11898.91|11899.11|11899.11|11898.28|11898.28|0
1608128760000|2020-12-16 14:26:00|11899.03|11899.03|11899.2|11899.2|11899.2|11899.2|11898.76|11898.76|0
1608128770000|2020-12-16 14:26:10|11899.13|11899.13|11899|11899|11899.13|11899.13|11899|11899|0
1608128780000|2020-12-16 14:26:20|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|0
1608128790000|2020-12-16 14:26:30|11898.93|11898.93|11898.74|11898.74|11898.93|11898.93|11898.74|11898.74|0
1608128800000|2020-12-16 14:26:40|11899.57|11899.57|11899.37|11899.37|11899.66|11899.66|11899.28|11899.28|0
1608128810000|2020-12-16 14:26:50|11899.52|11899.52|11898.69|11898.69|11899.52|11899.52|11897.87|11897.87|0
1608128820000|2020-12-16 14:27:00|11898.93|11898.93|11897.18|11897.18|11898.93|11898.93|11896.9|11896.9|0
1608128840000|2020-12-16 14:27:20|11897.01|11897.01|11897.35|11897.35|11897.35|11897.35|11897.01|11897.01|0
1608128850000|2020-12-16 14:27:30|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|0
1608128860000|2020-12-16 14:27:40|11898.33|11898.33|11900.01|11900.01|11900.01|11900.01|11898.33|11898.33|0
1608128870000|2020-12-16 14:27:50|11900.35|11900.35|11899.47|11899.47|11900.35|11900.35|11899.47|11899.47|0
1608128880000|2020-12-16 14:28:00|11899.32|11899.32|11900.65|11900.65|11900.65|11900.65|11899.32|11899.32|0
1608128890000|2020-12-16 14:28:10|11900.82|11900.82|11901.53|11901.53|11901.53|11901.53|11900.82|11900.82|0
1608128900000|2020-12-16 14:28:20|11901.76|11901.76|11902.49|11902.49|11902.64|11902.64|11901.76|11901.76|0
1608128910000|2020-12-16 14:28:30|11902.68|11902.68|11903.75|11903.75|11903.89|11903.89|11902.68|11902.68|0
1608128920000|2020-12-16 14:28:40|11903.92|11903.92|11903.92|11903.92|11903.92|11903.92|11903.92|11903.92|0
1608128930000|2020-12-16 14:28:50|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|0
1608128940000|2020-12-16 14:29:00|11904.03|11904.03|11904.2|11904.2|11904.2|11904.2|11904.03|11904.03|0
1608128950000|2020-12-16 14:29:10|11904.37|11904.37|11905.75|11905.75|11905.75|11905.75|11904.37|11904.37|0
1608128960000|2020-12-16 14:29:20|11905.92|11905.92|11905.47|11905.47|11905.92|11905.92|11904.44|11904.44|0
1608128970000|2020-12-16 14:29:30|11905.6|11905.6|11905.89|11905.89|11906.01|11906.01|11905.6|11905.6|0
1608128980000|2020-12-16 14:29:40|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|0
1608128990000|2020-12-16 14:29:50|11906.37|11906.37|11906.3|11906.3|11906.37|11906.37|11906.3|11906.3|0
1608129000000|2020-12-16 14:30:00|11905.47|11905.47|11903.02|11903.02|11905.47|11905.47|11903.02|11903.02|0
1608129010000|2020-12-16 14:30:10|11902.69|11902.69|11903.42|11903.42|11903.52|11903.52|11902.69|11902.69|0
1608129020000|2020-12-16 14:30:20|11904.05|11904.05|11904.81|11904.81|11905.07|11905.07|11904.05|11904.05|0
1608129030000|2020-12-16 14:30:30|11904.66|11904.66|11903.05|11903.05|11906.64|11906.64|11903.05|11903.05|0
1608129040000|2020-12-16 14:30:40|11903.39|11903.39|11904.1|11904.1|11904.1|11904.1|11903.39|11903.39|0
1608129050000|2020-12-16 14:30:50|11903.28|11903.28|11904.1|11904.1|11904.1|11904.1|11902.46|11902.46|0
1608129060000|2020-12-16 14:31:00|11903.93|11903.93|11905.35|11905.35|11905.54|11905.54|11903.93|11903.93|0
1608129070000|2020-12-16 14:31:10|11904.53|11904.53|11904.84|11904.84|11904.84|11904.84|11904.43|11904.43|0
1608129080000|2020-12-16 14:31:20|11906.48|11906.48|11906.39|11906.39|11907.72|11907.72|11906.39|11906.39|0
1608129090000|2020-12-16 14:31:30|11907.01|11907.01|11912.41|11912.41|11912.41|11912.41|11907.01|11907.01|0
1608129100000|2020-12-16 14:31:40|11913.58|11913.58|11911.85|11911.85|11913.92|11913.92|11911.85|11911.85|0
1608129110000|2020-12-16 14:31:50|11912.02|11912.02|11912.19|11912.19|11912.19|11912.19|11912.02|11912.02|0
1608129120000|2020-12-16 14:32:00|11912.43|11912.43|11913.12|11913.12|11913.25|11913.25|11912.43|11912.43|0
1608129130000|2020-12-16 14:32:10|11914.57|11914.57|11918.45|11918.45|11918.45|11918.45|11914.57|11914.57|0
1608129140000|2020-12-16 14:32:20|11919.27|11919.27|11918.45|11918.45|11919.27|11919.27|11918.45|11918.45|0
1608129150000|2020-12-16 14:32:30|11918.56|11918.56|11921.84|11921.84|11921.84|11921.84|11918.56|11918.56|0
1608129160000|2020-12-16 14:32:40|11922.18|11922.18|11923.04|11923.04|11923.04|11923.04|11922.18|11922.18|0
1608129170000|2020-12-16 14:32:50|11923.77|11923.77|11925.27|11925.27|11925.27|11925.27|11923.77|11923.77|0
1608129180000|2020-12-16 14:33:00|11925.03|11925.03|11925.61|11925.61|11925.61|11925.61|11925.03|11925.03|0
1608129190000|2020-12-16 14:33:10|11925.71|11925.71|11924.31|11924.31|11925.71|11925.71|11924.31|11924.31|0
1608129200000|2020-12-16 14:33:20|11925.13|11925.13|11926.28|11926.28|11926.28|11926.28|11925.13|11925.13|0
1608129210000|2020-12-16 14:33:30|11926.33|11926.33|11927.45|11927.45|11927.45|11927.45|11926.33|11926.33|0
1608129220000|2020-12-16 14:33:40|11928.42|11928.42|11928.29|11928.29|11928.42|11928.42|11928.29|11928.29|0
1608129230000|2020-12-16 14:33:50|11928.1|11928.1|11929.32|11929.32|11929.32|11929.32|11928.1|11928.1|0
1608129240000|2020-12-16 14:34:00|11929.61|11929.61|11933.03|11933.03|11933.2|11933.2|11928.75|11928.75|0
1608129250000|2020-12-16 14:34:10|11932.2|11932.2|11930.84|11930.84|11932.2|11932.2|11930.84|11930.84|0
1608129260000|2020-12-16 14:34:20|11932.49|11932.49|11936.55|11936.55|11936.55|11936.55|11932.49|11932.49|0
1608129270000|2020-12-16 14:34:30|11936.72|11936.72|11936.04|11936.04|11937.55|11937.55|11936.04|11936.04|0
1608129280000|2020-12-16 14:34:40|11936.33|11936.33|11938.22|11938.22|11938.22|11938.22|11936.33|11936.33|0
1608129290000|2020-12-16 14:34:50|11938.51|11938.51|11936.02|11936.02|11938.62|11938.62|11936.02|11936.02|0
1608129300000|2020-12-16 14:35:00|11935.82|11935.82|11933.98|11933.98|11935.82|11935.82|11933.98|11933.98|0
1608129310000|2020-12-16 14:35:10|11933.74|11933.74|11933.04|11933.04|11933.74|11933.74|11933.04|11933.04|0
1608129320000|2020-12-16 14:35:20|11932.7|11932.7|11931.88|11931.88|11932.7|11932.7|11931.88|11931.88|0
1608129330000|2020-12-16 14:35:30|11931.78|11931.78|11930.05|11930.05|11931.78|11931.78|11930.05|11930.05|0
1608129340000|2020-12-16 14:35:40|11929.18|11929.18|11929.02|11929.02|11929.25|11929.25|11929.02|11929.02|0
1608129350000|2020-12-16 14:35:50|11927.84|11927.84|11928.39|11928.39|11928.72|11928.72|11927.84|11927.84|0
1608129360000|2020-12-16 14:36:00|11928.27|11928.27|11926.82|11926.82|11928.27|11928.27|11926.59|11926.59|0
1608129370000|2020-12-16 14:36:10|11927.09|11927.09|11925.64|11925.64|11927.64|11927.64|11925.64|11925.64|0
1608129380000|2020-12-16 14:36:20|11924.62|11924.62|11924.21|11924.21|11924.62|11924.62|11924.21|11924.21|0
1608129390000|2020-12-16 14:36:30|11923.97|11923.97|11923.39|11923.39|11924.6|11924.6|11923.39|11923.39|0
1608129400000|2020-12-16 14:36:40|11924.22|11924.22|11923.75|11923.75|11924.22|11924.22|11923.75|11923.75|0
1608129420000|2020-12-16 14:37:00|11924.57|11924.57|11921.63|11921.63|11924.7|11924.7|11921.63|11921.63|0
1608129430000|2020-12-16 14:37:10|11920.81|11920.81|11919.42|11919.42|11920.81|11920.81|11919.25|11919.25|0
1608129440000|2020-12-16 14:37:20|11918.6|11918.6|11916.84|11916.84|11918.6|11918.6|11916.84|11916.84|0
1608129450000|2020-12-16 14:37:30|11916.5|11916.5|11913.88|11913.88|11916.5|11916.5|11913.88|11913.88|0
1608129460000|2020-12-16 14:37:40|11913.71|11913.71|11913.07|11913.07|11913.71|11913.71|11913.07|11913.07|0
1608129470000|2020-12-16 14:37:50|11912.25|11912.25|11912.02|11912.02|11912.25|11912.25|11912.02|11912.02|0
1608129480000|2020-12-16 14:38:00|11911.9|11911.9|11910.73|11910.73|11912.49|11912.49|11910.73|11910.73|0
1608129490000|2020-12-16 14:38:10|11910.11|11910.11|11909.52|11909.52|11910.11|11910.11|11909.52|11909.52|0
1608129500000|2020-12-16 14:38:20|11910.34|11910.34|11909.52|11909.52|11910.34|11910.34|11909.52|11909.52|0
1608129510000|2020-12-16 14:38:30|11910.2|11910.2|11910.9|11910.9|11911.05|11911.05|11910.2|11910.2|0
1608129520000|2020-12-16 14:38:40|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|0
1608129530000|2020-12-16 14:38:50|11909.61|11909.61|11908.75|11908.75|11909.61|11909.61|11908.75|11908.75|0
1608129540000|2020-12-16 14:39:00|11908.6|11908.6|11906.25|11906.25|11908.6|11908.6|11906.25|11906.25|0
1608129550000|2020-12-16 14:39:10|11905.89|11905.89|11905.72|11905.72|11905.89|11905.89|11905.66|11905.66|0
1608129560000|2020-12-16 14:39:20|11904.7|11904.7|11903.06|11903.06|11904.7|11904.7|11903.06|11903.06|0
1608129570000|2020-12-16 14:39:30|11902.55|11902.55|11902.55|11902.55|11902.55|11902.55|11902.21|11902.21|0
1608129580000|2020-12-16 14:39:40|11902.38|11902.38|11903.29|11903.29|11903.29|11903.29|11902.38|11902.38|0
1608129600000|2020-12-16 14:40:00|11903.58|11903.58|11902.59|11902.59|11903.8|11903.8|11902.46|11902.46|0
1608129610000|2020-12-16 14:40:10|11902.76|11902.76|11903.21|11903.21|11903.56|11903.56|11902.76|11902.76|0
1608129620000|2020-12-16 14:40:20|11901.57|11901.57|11901.28|11901.28|11901.92|11901.92|11901.28|11901.28|0
1608129630000|2020-12-16 14:40:30|11902.11|11902.11|11901.01|11901.01|11902.11|11902.11|11901.01|11901.01|0
1608129640000|2020-12-16 14:40:40|11900.67|11900.67|11899.51|11899.51|11900.67|11900.67|11899.28|11899.28|0
1608129650000|2020-12-16 14:40:50|11899.92|11899.92|11899.68|11899.68|11899.92|11899.92|11899.68|11899.68|0
1608129660000|2020-12-16 14:41:00|11899.51|11899.51|11900.97|11900.97|11901.06|11901.06|11899.51|11899.51|0
1608129670000|2020-12-16 14:41:10|11900.68|11900.68|11901.47|11901.47|11901.47|11901.47|11900.65|11900.65|0
1608129680000|2020-12-16 14:41:20|11902.3|11902.3|11900.76|11900.76|11902.3|11902.3|11900.76|11900.76|0
1608129690000|2020-12-16 14:41:30|11900.64|11900.64|11900.64|11900.64|11901.02|11901.02|11900.64|11900.64|0
1608129700000|2020-12-16 14:41:40|11901.47|11901.47|11901.47|11901.47|11901.47|11901.47|11901.47|11901.47|0
1608129710000|2020-12-16 14:41:50|11901.58|11901.58|11901.58|11901.58|11901.58|11901.58|11901.58|11901.58|0
1608129720000|2020-12-16 14:42:00|11899.93|11899.93|11898.22|11898.22|11899.93|11899.93|11897.83|11897.83|0
1608129730000|2020-12-16 14:42:10|11898.51|11898.51|11897.32|11897.32|11898.51|11898.51|11897.32|11897.32|0
1608129740000|2020-12-16 14:42:20|11897.79|11897.79|11893.36|11893.36|11897.79|11897.79|11893.36|11893.36|0
1608129750000|2020-12-16 14:42:30|11893.43|11893.43|11894.03|11894.03|11894.95|11894.95|11893.24|11893.24|0
1608129760000|2020-12-16 14:42:40|11894.1|11894.1|11894.8|11894.8|11894.8|11894.8|11894.1|11894.1|0
1608129770000|2020-12-16 14:42:50|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|0
1608129780000|2020-12-16 14:43:00|11895.81|11895.81|11898.25|11898.25|11898.25|11898.25|11895.45|11895.45|0
1608129790000|2020-12-16 14:43:10|11897.98|11897.98|11899.26|11899.26|11899.26|11899.26|11897.71|11897.71|0
1608129800000|2020-12-16 14:43:20|11899.5|11899.5|11901.33|11901.33|11901.48|11901.48|11899.47|11899.47|0
1608129810000|2020-12-16 14:43:30|11901.13|11901.13|11901.71|11901.71|11901.71|11901.71|11901.13|11901.13|0
1608129820000|2020-12-16 14:43:40|11901.83|11901.83|11902.67|11902.67|11902.67|11902.67|11901.04|11901.04|0
1608129830000|2020-12-16 14:43:50|11901.85|11901.85|11903.6|11903.6|11903.72|11903.72|11901.85|11901.85|0
1608129840000|2020-12-16 14:44:00|11903.84|11903.84|11903.52|11903.52|11904.31|11904.31|11903.33|11903.33|0
1608129850000|2020-12-16 14:44:10|11903.35|11903.35|11902.52|11902.52|11903.35|11903.35|11902.52|11902.52|0
1608129860000|2020-12-16 14:44:20|11902.71|11902.71|11902.35|11902.35|11902.71|11902.71|11902.2|11902.2|0
1608129870000|2020-12-16 14:44:30|11901.73|11901.73|11903.02|11903.02|11903.02|11903.02|11901.73|11901.73|0
1608129880000|2020-12-16 14:44:40|11903.17|11903.17|11903.46|11903.46|11903.46|11903.46|11903.17|11903.17|0
1608129890000|2020-12-16 14:44:50|11903.93|11903.93|11904.74|11904.74|11904.74|11904.74|11903.38|11903.38|0
1608129900000|2020-12-16 14:45:00|11904.87|11904.87|11905.39|11905.39|11905.39|11905.39|11904.87|11904.87|0
1608129910000|2020-12-16 14:45:10|11905.75|11905.75|11906.85|11906.85|11907.17|11907.17|11905.75|11905.75|0
1608129920000|2020-12-16 14:45:20|11907.04|11907.04|11908.4|11908.4|11908.4|11908.4|11907.04|11907.04|0
1608129930000|2020-12-16 14:45:30|11908.64|11908.64|11908.49|11908.49|11908.64|11908.64|11908.26|11908.26|0
1608129940000|2020-12-16 14:45:40|11908.68|11908.68|11911.66|11911.66|11911.83|11911.83|11908.68|11908.68|0
1608129950000|2020-12-16 14:45:50|11911.56|11911.56|11910.74|11910.74|11911.56|11911.56|11910.74|11910.74|0
1608129960000|2020-12-16 14:46:00|11909.87|11909.87|11910.23|11910.23|11911.87|11911.87|11909.87|11909.87|0
1608129970000|2020-12-16 14:46:10|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|0
1608129980000|2020-12-16 14:46:20|11911.22|11911.22|11910.4|11910.4|11911.22|11911.22|11910.4|11910.4|0
1608129990000|2020-12-16 14:46:30|11910.74|11910.74|11910.74|11910.74|11910.91|11910.91|11910.74|11910.74|0
1608130000000|2020-12-16 14:46:40|11910.4|11910.4|11910.43|11910.43|11910.43|11910.43|11910.19|11910.19|0
1608130010000|2020-12-16 14:46:50|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|0
1608130020000|2020-12-16 14:47:00|11910.17|11910.17|11909.8|11909.8|11910.17|11910.17|11909.8|11909.8|0
1608130030000|2020-12-16 14:47:10|11910.26|11910.26|11910.03|11910.03|11910.26|11910.26|11910.03|11910.03|0
1608130040000|2020-12-16 14:47:20|11910.15|11910.15|11909.63|11909.63|11910.67|11910.67|11909.02|11909.02|0
1608130050000|2020-12-16 14:47:30|11909.83|11909.83|11909.36|11909.36|11909.83|11909.83|11909.36|11909.36|0
1608130060000|2020-12-16 14:47:40|11909.17|11909.17|11908.34|11908.34|11909.17|11909.17|11908.34|11908.34|0
1608130070000|2020-12-16 14:47:50|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|0
1608130080000|2020-12-16 14:48:00|11909.1|11909.1|11909.1|11909.1|11909.1|11909.1|11909.1|11909.1|0
1608130090000|2020-12-16 14:48:10|11908.28|11908.28|11908.72|11908.72|11908.72|11908.72|11907.9|11907.9|0
1608130100000|2020-12-16 14:48:20|11908.65|11908.65|11905.65|11905.65|11908.65|11908.65|11905.65|11905.65|0
1608130110000|2020-12-16 14:48:30|11904.83|11904.83|11904|11904|11904.83|11904.83|11904|11904|0
1608130120000|2020-12-16 14:48:40|11903.71|11903.71|11900.93|11900.93|11903.71|11903.71|11900.93|11900.93|0
1608130130000|2020-12-16 14:48:50|11900.79|11900.79|11900.55|11900.55|11900.79|11900.79|11900.55|11900.55|0
1608130140000|2020-12-16 14:49:00|11900.78|11900.78|11900.88|11900.88|11900.88|11900.88|11900.78|11900.78|0
1608130150000|2020-12-16 14:49:10|11899.47|11899.47|11900.32|11900.32|11900.32|11900.32|11899.47|11899.47|0
1608130160000|2020-12-16 14:49:20|11900.4|11900.4|11901.23|11901.23|11901.23|11901.23|11900.4|11900.4|0
1608130180000|2020-12-16 14:49:40|11900.99|11900.99|11900.59|11900.59|11900.99|11900.99|11900.59|11900.59|0
1608130190000|2020-12-16 14:49:50|11900.79|11900.79|11899.41|11899.41|11900.79|11900.79|11899.28|11899.28|0
1608130200000|2020-12-16 14:50:00|11898.83|11898.83|11899.23|11899.23|11900.12|11900.12|11898.83|11898.83|0
1608130210000|2020-12-16 14:50:10|11899.47|11899.47|11903.74|11903.74|11904.56|11904.56|11899.47|11899.47|0
1608130220000|2020-12-16 14:50:20|11904.56|11904.56|11906.4|11906.4|11906.4|11906.4|11903.74|11903.74|0
1608130230000|2020-12-16 14:50:30|11906.94|11906.94|11907.01|11907.01|11907.18|11907.18|11906.94|11906.94|0
1608130240000|2020-12-16 14:50:40|11906.18|11906.18|11906.48|11906.48|11906.48|11906.48|11906.18|11906.18|0
1608130250000|2020-12-16 14:50:50|11906.74|11906.74|11907.03|11907.03|11907.03|11907.03|11906.74|11906.74|0
1608130260000|2020-12-16 14:51:00|11906.97|11906.97|11905.58|11905.58|11906.97|11906.97|11905.58|11905.58|0
1608130280000|2020-12-16 14:51:20|11905.45|11905.45|11906.27|11906.27|11906.27|11906.27|11904.62|11904.62|0
1608130290000|2020-12-16 14:51:30|11905.45|11905.45|11907.87|11907.87|11907.87|11907.87|11905.45|11905.45|0
1608130300000|2020-12-16 14:51:40|11907.05|11907.05|11907.46|11907.46|11907.46|11907.46|11906.88|11906.88|0
1608130310000|2020-12-16 14:51:50|11907.63|11907.63|11908.82|11908.82|11908.82|11908.82|11907.63|11907.63|0
1608130320000|2020-12-16 14:52:00|11909.06|11909.06|11907.72|11907.72|11909.06|11909.06|11907.39|11907.39|0
1608130330000|2020-12-16 14:52:10|11907.58|11907.58|11907.37|11907.37|11907.58|11907.58|11907.37|11907.37|0
1608130340000|2020-12-16 14:52:20|11907.23|11907.23|11906.98|11906.98|11907.23|11907.23|11906.63|11906.63|0
1608130350000|2020-12-16 14:52:30|11907.27|11907.27|11907.44|11907.44|11907.44|11907.44|11907.27|11907.27|0
1608130370000|2020-12-16 14:52:50|11906.62|11906.62|11906.66|11906.66|11907.42|11907.42|11906.62|11906.62|0
1608130380000|2020-12-16 14:53:00|11906.54|11906.54|11907.73|11907.73|11907.73|11907.73|11906.54|11906.54|0
1608130390000|2020-12-16 14:53:10|11907.83|11907.83|11906.76|11906.76|11907.83|11907.83|11906.11|11906.11|0
1608130400000|2020-12-16 14:53:20|11907.1|11907.1|11907.44|11907.44|11907.95|11907.95|11907.1|11907.1|0
1608130410000|2020-12-16 14:53:30|11908.27|11908.27|11909.77|11909.77|11909.77|11909.77|11908.27|11908.27|0
1608130420000|2020-12-16 14:53:40|11909.65|11909.65|11909.65|11909.65|11909.65|11909.65|11909.65|11909.65|0
1608130430000|2020-12-16 14:53:50|11909.93|11909.93|11910.64|11910.64|11910.75|11910.75|11909.93|11909.93|0
1608130440000|2020-12-16 14:54:00|11910.35|11910.35|11910.44|11910.44|11910.44|11910.44|11910.25|11910.25|0
1608130450000|2020-12-16 14:54:10|11910.54|11910.54|11910.87|11910.87|11910.87|11910.87|11910.54|11910.54|0
1608130460000|2020-12-16 14:54:20|11911.05|11911.05|11910.71|11910.71|11911.05|11911.05|11910.71|11910.71|0
1608130470000|2020-12-16 14:54:30|11910.58|11910.58|11910.78|11910.78|11911.79|11911.79|11910.45|11910.45|0
1608130480000|2020-12-16 14:54:40|11910.95|11910.95|11910.86|11910.86|11910.95|11910.95|11910.86|11910.86|0
1608130490000|2020-12-16 14:54:50|11910.03|11910.03|11910.03|11910.03|11910.03|11910.03|11910.03|11910.03|0
1608130500000|2020-12-16 14:55:00|11910.21|11910.21|11910.57|11910.57|11910.64|11910.64|11910.21|11910.21|0
1608130510000|2020-12-16 14:55:10|11910.76|11910.76|11910.9|11910.9|11910.9|11910.9|11910.76|11910.76|0
1608130520000|2020-12-16 14:55:20|11911.02|11911.02|11911.53|11911.53|11911.53|11911.53|11911.02|11911.02|0
1608130530000|2020-12-16 14:55:30|11911.65|11911.65|11914.23|11914.23|11914.23|11914.23|11911.65|11911.65|0
1608130540000|2020-12-16 14:55:40|11915.05|11915.05|11915.65|11915.65|11915.65|11915.65|11915.05|11915.05|0
1608130550000|2020-12-16 14:55:50|11915.27|11915.27|11914.59|11914.59|11915.27|11915.27|11914.45|11914.45|0
1608130560000|2020-12-16 14:56:00|11914.4|11914.4|11912.8|11912.8|11914.4|11914.4|11912.8|11912.8|0
1608130570000|2020-12-16 14:56:10|11912.56|11912.56|11912.34|11912.34|11912.56|11912.56|11912.11|11912.11|0
1608130580000|2020-12-16 14:56:20|11913|11913|11913|11913|11913|11913|11913|11913|0
1608130590000|2020-12-16 14:56:30|11913.51|11913.51|11914.1|11914.1|11914.95|11914.95|11913.31|11913.31|0
1608130600000|2020-12-16 14:56:40|11914.17|11914.17|11915.82|11915.82|11915.82|11915.82|11914.17|11914.17|0
1608130610000|2020-12-16 14:56:50|11915.75|11915.75|11915.43|11915.43|11915.75|11915.75|11915.43|11915.43|0
1608130620000|2020-12-16 14:57:00|11915.32|11915.32|11915.12|11915.12|11915.32|11915.32|11914.98|11914.98|0
1608130630000|2020-12-16 14:57:10|11914.78|11914.78|11914.59|11914.59|11914.78|11914.78|11914.59|11914.59|0
1608130650000|2020-12-16 14:57:30|11914.25|11914.25|11914.25|11914.25|11914.25|11914.25|11914.25|11914.25|0
1608130660000|2020-12-16 14:57:40|11913.91|11913.91|11911.99|11911.99|11913.91|11913.91|11911.92|11911.92|0
1608130670000|2020-12-16 14:57:50|11911.5|11911.5|11911.23|11911.23|11911.5|11911.5|11911.23|11911.23|0
1608130680000|2020-12-16 14:58:00|11911.34|11911.34|11911.49|11911.49|11911.49|11911.49|11911.34|11911.34|0
1608130690000|2020-12-16 14:58:10|11911.64|11911.64|11911.14|11911.14|11911.71|11911.71|11911.14|11911.14|0
1608130710000|2020-12-16 14:58:30|11911.27|11911.27|11910.78|11910.78|11911.48|11911.48|11910.66|11910.66|0
1608130720000|2020-12-16 14:58:40|11910.64|11910.64|11912.84|11912.84|11912.84|11912.84|11910.51|11910.51|0
1608130730000|2020-12-16 14:58:50|11913.03|11913.03|11913.08|11913.08|11913.76|11913.76|11913.03|11913.03|0
1608130740000|2020-12-16 14:59:00|11912.85|11912.85|11915.54|11915.54|11916.32|11916.32|11912.85|11912.85|0
1608130750000|2020-12-16 14:59:10|11917.18|11917.18|11917.31|11917.31|11917.65|11917.65|11915.54|11915.54|0
1608130760000|2020-12-16 14:59:20|11917.08|11917.08|11920.43|11920.43|11920.43|11920.43|11916.11|11916.11|0
1608130770000|2020-12-16 14:59:30|11920.94|11920.94|11925.53|11925.53|11925.53|11925.53|11920.94|11920.94|0
1608130780000|2020-12-16 14:59:40|11925.62|11925.62|11930.25|11930.25|11930.25|11930.25|11925.62|11925.62|0
1608130790000|2020-12-16 14:59:50|11930.42|11930.42|11934.75|11934.75|11934.75|11934.75|11928.33|11928.33|0
1608130800000|2020-12-16 15:00:00|11934.58|11934.58|11933.94|11933.94|11935.86|11935.86|11933.94|11933.94|0
1608130810000|2020-12-16 15:00:10|11933.32|11933.32|11933.37|11933.37|11933.54|11933.54|11933.2|11933.2|0
1608130820000|2020-12-16 15:00:20|11932.55|11932.55|11931.48|11931.48|11933.42|11933.42|11931.48|11931.48|0
1608130830000|2020-12-16 15:00:30|11931.12|11931.12|11931.12|11931.12|11931.12|11931.12|11931.12|11931.12|0
1608130840000|2020-12-16 15:00:40|11931.3|11931.3|11929.65|11929.65|11931.3|11931.3|11929.65|11929.65|0
1608130850000|2020-12-16 15:00:50|11930.47|11930.47|11930.47|11930.47|11930.47|11930.47|11930.47|11930.47|0
1608130860000|2020-12-16 15:01:00|11930.94|11930.94|11926.07|11926.07|11931.06|11931.06|11926.03|11926.03|0
1608130870000|2020-12-16 15:01:10|11925.84|11925.84|11924.72|11924.72|11925.84|11925.84|11924.72|11924.72|0
1608130890000|2020-12-16 15:01:30|11924.02|11924.02|11921.77|11921.77|11924.02|11924.02|11921.77|11921.77|0
1608130900000|2020-12-16 15:01:40|11921.07|11921.07|11922.79|11922.79|11923.02|11923.02|11920.88|11920.88|0
1608130910000|2020-12-16 15:01:50|11922.96|11922.96|11925.63|11925.63|11925.63|11925.63|11922.53|11922.53|0
1608130920000|2020-12-16 15:02:00|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|0
1608130930000|2020-12-16 15:02:10|11925.43|11925.43|11925.09|11925.09|11925.43|11925.43|11925.09|11925.09|0
1608130940000|2020-12-16 15:02:20|11924.95|11924.95|11924.95|11924.95|11924.95|11924.95|11924.95|11924.95|0
1608130950000|2020-12-16 15:02:30|11924.33|11924.33|11922.62|11922.62|11924.33|11924.33|11922.62|11922.62|0
1608130960000|2020-12-16 15:02:40|11922.33|11922.33|11922.7|11922.7|11922.76|11922.76|11922.33|11922.33|0
1608130970000|2020-12-16 15:02:50|11922.63|11922.63|11923.05|11923.05|11923.05|11923.05|11922.51|11922.51|0
1608130980000|2020-12-16 15:03:00|11923.88|11923.88|11923.88|11923.88|11923.88|11923.88|11923.88|11923.88|0
1608130990000|2020-12-16 15:03:10|11923.69|11923.69|11922.92|11922.92|11923.69|11923.69|11922.92|11922.92|0
1608131000000|2020-12-16 15:03:20|11923.74|11923.74|11923.64|11923.64|11923.74|11923.74|11923.5|11923.5|0
1608131010000|2020-12-16 15:03:30|11923.73|11923.73|11923.42|11923.42|11923.8|11923.8|11923.42|11923.42|0
1608131020000|2020-12-16 15:03:40|11923.23|11923.23|11923.23|11923.23|11923.23|11923.23|11923.23|11923.23|0
1608131030000|2020-12-16 15:03:50|11924.06|11924.06|11922.84|11922.84|11924.23|11924.23|11922.16|11922.16|0
1608131040000|2020-12-16 15:04:00|11922.72|11922.72|11922.96|11922.96|11922.96|11922.96|11922.72|11922.72|0
1608131050000|2020-12-16 15:04:10|11923.25|11923.25|11920.92|11920.92|11923.25|11923.25|11920.92|11920.92|0
1608131060000|2020-12-16 15:04:20|11920.83|11920.83|11920.63|11920.63|11920.88|11920.88|11920.59|11920.59|0
1608131070000|2020-12-16 15:04:30|11921.46|11921.46|11921.08|11921.08|11921.97|11921.97|11921.08|11921.08|0
1608131080000|2020-12-16 15:04:40|11920.98|11920.98|11919.03|11919.03|11920.98|11920.98|11919.03|11919.03|0
1608131090000|2020-12-16 15:04:50|11920.67|11920.67|11920.74|11920.74|11920.74|11920.74|11920.67|11920.67|0
1608131100000|2020-12-16 15:05:00|11920.65|11920.65|11920.82|11920.82|11920.82|11920.82|11920.65|11920.65|0
1608131110000|2020-12-16 15:05:10|11921.11|11921.11|11920.16|11920.16|11921.11|11921.11|11920.16|11920.16|0
1608131120000|2020-12-16 15:05:20|11920.03|11920.03|11918.98|11918.98|11920.03|11920.03|11918.81|11918.81|0
1608131130000|2020-12-16 15:05:30|11918.16|11918.16|11918.46|11918.46|11918.46|11918.46|11917.99|11917.99|0
1608131140000|2020-12-16 15:05:40|11915.99|11915.99|11915.6|11915.6|11915.99|11915.99|11915.6|11915.6|0
1608131150000|2020-12-16 15:05:50|11915.73|11915.73|11915.5|11915.5|11915.73|11915.73|11915.5|11915.5|0
1608131170000|2020-12-16 15:06:10|11915.16|11915.16|11917.48|11917.48|11917.48|11917.48|11915.03|11915.03|0
1608131180000|2020-12-16 15:06:20|11917.36|11917.36|11917.79|11917.79|11917.79|11917.79|11917.36|11917.36|0
1608131200000|2020-12-16 15:06:40|11918.13|11918.13|11915.09|11915.09|11918.13|11918.13|11915.09|11915.09|0
1608131210000|2020-12-16 15:06:50|11915.45|11915.45|11914.13|11914.13|11915.45|11915.45|11914.13|11914.13|0
1608131220000|2020-12-16 15:07:00|11912.48|11912.48|11911.52|11911.52|11912.48|11912.48|11911.52|11911.52|0
1608131230000|2020-12-16 15:07:10|11910.83|11910.83|11910.83|11910.83|11910.83|11910.83|11910.83|11910.83|0
1608131240000|2020-12-16 15:07:20|11910.01|11910.01|11911.61|11911.61|11911.65|11911.65|11909.18|11909.18|0
1608131250000|2020-12-16 15:07:30|11911.68|11911.68|11912.38|11912.38|11912.38|11912.38|11911.68|11911.68|0
1608131260000|2020-12-16 15:07:40|11912.28|11912.28|11913.64|11913.64|11914.51|11914.51|11912.28|11912.28|0
1608131270000|2020-12-16 15:07:50|11913.46|11913.46|11912.63|11912.63|11913.8|11913.8|11912.63|11912.63|0
1608131280000|2020-12-16 15:08:00|11912.49|11912.49|11912.35|11912.35|11912.58|11912.58|11912.35|11912.35|0
1608131290000|2020-12-16 15:08:10|11912.44|11912.44|11910.79|11910.79|11912.44|11912.44|11910.79|11910.79|0
1608131300000|2020-12-16 15:08:20|11911.42|11911.42|11910.48|11910.48|11911.42|11911.42|11910.48|11910.48|0
1608131310000|2020-12-16 15:08:30|11910.31|11910.31|11909.51|11909.51|11910.31|11910.31|11909.51|11909.51|0
1608131320000|2020-12-16 15:08:40|11909.17|11909.17|11910.99|11910.99|11910.99|11910.99|11909.17|11909.17|0
1608131330000|2020-12-16 15:08:50|11910.77|11910.77|11911.11|11911.11|11911.11|11911.11|11910.77|11910.77|0
1608131340000|2020-12-16 15:09:00|11911.8|11911.8|11912.88|11912.88|11912.88|11912.88|11911.23|11911.23|0
1608131350000|2020-12-16 15:09:10|11913.41|11913.41|11913.18|11913.18|11913.41|11913.41|11913.18|11913.18|0
1608131360000|2020-12-16 15:09:20|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|0
1608131370000|2020-12-16 15:09:30|11913.81|11913.81|11913.3|11913.3|11913.81|11913.81|11913.3|11913.3|0
1608131380000|2020-12-16 15:09:40|11913.22|11913.22|11913.22|11913.22|11913.22|11913.22|11913.22|11913.22|0
1608131390000|2020-12-16 15:09:50|11914.04|11914.04|11913.75|11913.75|11914.04|11914.04|11913.75|11913.75|0
1608131400000|2020-12-16 15:10:00|11914.43|11914.43|11910.33|11910.33|11914.43|11914.43|11910.33|11910.33|0
1608131410000|2020-12-16 15:10:10|11909.51|11909.51|11907.38|11907.38|11909.51|11909.51|11907.38|11907.38|0
1608131420000|2020-12-16 15:10:20|11907.27|11907.27|11906.96|11906.96|11907.31|11907.31|11905.94|11905.94|0
1608131430000|2020-12-16 15:10:30|11907.05|11907.05|11905.69|11905.69|11907.05|11907.05|11905.69|11905.69|0
1608131440000|2020-12-16 15:10:40|11905.5|11905.5|11907.28|11907.28|11907.28|11907.28|11905.5|11905.5|0
1608131450000|2020-12-16 15:10:50|11907.38|11907.38|11907.23|11907.23|11907.38|11907.38|11907.23|11907.23|0
1608131460000|2020-12-16 15:11:00|11908.16|11908.16|11906.95|11906.95|11908.16|11908.16|11905.69|11905.69|0
1608131470000|2020-12-16 15:11:10|11906.83|11906.83|11905.49|11905.49|11906.83|11906.83|11905.49|11905.49|0
1608131480000|2020-12-16 15:11:20|11905.3|11905.3|11904.47|11904.47|11905.3|11905.3|11904.47|11904.47|0
1608131490000|2020-12-16 15:11:30|11904.4|11904.4|11905.05|11905.05|11905.05|11905.05|11904.4|11904.4|0
1608131500000|2020-12-16 15:11:40|11904.23|11904.23|11902.99|11902.99|11904.23|11904.23|11902.99|11902.99|0
1608131510000|2020-12-16 15:11:50|11902.82|11902.82|11903.12|11903.12|11903.12|11903.12|11902.13|11902.13|0
1608131520000|2020-12-16 15:12:00|11902.83|11902.83|11902.39|11902.39|11903.12|11903.12|11902.39|11902.39|0
1608131530000|2020-12-16 15:12:10|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|0
1608131540000|2020-12-16 15:12:20|11902.39|11902.39|11904.83|11904.83|11904.83|11904.83|11902.39|11902.39|0
1608131550000|2020-12-16 15:12:30|11904.77|11904.77|11903.94|11903.94|11904.77|11904.77|11903.94|11903.94|0
1608131560000|2020-12-16 15:12:40|11903.8|11903.8|11903.8|11903.8|11903.8|11903.8|11903.8|11903.8|0
1608131570000|2020-12-16 15:12:50|11903.97|11903.97|11903.14|11903.14|11903.97|11903.97|11903.14|11903.14|0
1608131580000|2020-12-16 15:13:00|11903.06|11903.06|11902.89|11902.89|11903.06|11903.06|11902.89|11902.89|0
1608131590000|2020-12-16 15:13:10|11903.18|11903.18|11903.81|11903.81|11903.81|11903.81|11903.18|11903.18|0
1608131600000|2020-12-16 15:13:20|11903.74|11903.74|11904.2|11904.2|11904.2|11904.2|11903.74|11903.74|0
1608131610000|2020-12-16 15:13:30|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|0
1608131620000|2020-12-16 15:13:40|11903.74|11903.74|11904.13|11904.13|11904.37|11904.37|11903.74|11903.74|0
1608131630000|2020-12-16 15:13:50|11904.47|11904.47|11905.05|11905.05|11905.25|11905.25|11904.47|11904.47|0
1608131640000|2020-12-16 15:14:00|11905.14|11905.14|11904.96|11904.96|11905.14|11905.14|11904.96|11904.96|0
1608131650000|2020-12-16 15:14:10|11904.14|11904.14|11904.82|11904.82|11904.82|11904.82|11904.14|11904.14|0
1608131660000|2020-12-16 15:14:20|11903.99|11903.99|11903.61|11903.61|11903.99|11903.99|11903.61|11903.61|0
1608131670000|2020-12-16 15:14:30|11903.54|11903.54|11903.54|11903.54|11903.54|11903.54|11902.72|11902.72|0
1608131680000|2020-12-16 15:14:40|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|0
1608131690000|2020-12-16 15:14:50|11902.53|11902.53|11903.68|11903.68|11903.68|11903.68|11901.85|11901.85|0
1608131700000|2020-12-16 15:15:00|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|0
1608131710000|2020-12-16 15:15:10|11903.19|11903.19|11904.31|11904.31|11904.31|11904.31|11903.19|11903.19|0
1608131720000|2020-12-16 15:15:20|11904.78|11904.78|11903.38|11903.38|11904.78|11904.78|11903.38|11903.38|0
1608131730000|2020-12-16 15:15:30|11904.06|11904.06|11904.23|11904.23|11904.23|11904.23|11903.82|11903.82|0
1608131740000|2020-12-16 15:15:40|11904.46|11904.46|11904.67|11904.67|11904.83|11904.83|11904.46|11904.46|0
1608131750000|2020-12-16 15:15:50|11905.49|11905.49|11906.21|11906.21|11906.41|11906.41|11905.49|11905.49|0
1608131760000|2020-12-16 15:16:00|11906.58|11906.58|11907.57|11907.57|11907.86|11907.86|11906.58|11906.58|0
1608131770000|2020-12-16 15:16:10|11907.4|11907.4|11908.25|11908.25|11908.25|11908.25|11907.4|11907.4|0
1608131780000|2020-12-16 15:16:20|11908.02|11908.02|11905.39|11905.39|11908.02|11908.02|11905.39|11905.39|0
1608131790000|2020-12-16 15:16:30|11905.24|11905.24|11903.62|11903.62|11905.24|11905.24|11903.62|11903.62|0
1608131820000|2020-12-16 15:17:00|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|0
1608131830000|2020-12-16 15:17:10|11902.97|11902.97|11902.16|11902.16|11903.14|11903.14|11902.16|11902.16|0
1608131840000|2020-12-16 15:17:20|11899.69|11899.69|11900.32|11900.32|11900.32|11900.32|11899.15|11899.15|0
1608131850000|2020-12-16 15:17:30|11898.67|11898.67|11898.55|11898.55|11898.67|11898.67|11898.55|11898.55|0
1608131870000|2020-12-16 15:17:50|11897.53|11897.53|11893.96|11893.96|11897.53|11897.53|11893.96|11893.96|0
1608131880000|2020-12-16 15:18:00|11893.67|11893.67|11892.22|11892.22|11893.67|11893.67|11892.22|11892.22|0
1608131890000|2020-12-16 15:18:10|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|0
1608131900000|2020-12-16 15:18:20|11893.04|11893.04|11892.68|11892.68|11893.04|11893.04|11892.68|11892.68|0
1608131930000|2020-12-16 15:18:50|11892.35|11892.35|11892.09|11892.09|11893.11|11893.11|11892.09|11892.09|0
1608131940000|2020-12-16 15:19:00|11892.28|11892.28|11892.28|11892.28|11892.28|11892.28|11892.28|11892.28|0
1608131950000|2020-12-16 15:19:10|11892.15|11892.15|11892.39|11892.39|11892.39|11892.39|11891.56|11891.56|0
1608131960000|2020-12-16 15:19:20|11892.25|11892.25|11892.08|11892.08|11892.25|11892.25|11892.08|11892.08|0
1608131970000|2020-12-16 15:19:30|11892.42|11892.42|11891.52|11891.52|11892.42|11892.42|11891.52|11891.52|0
1608131980000|2020-12-16 15:19:40|11892.1|11892.1|11891.87|11891.87|11892.1|11892.1|11891.87|11891.87|0
1608131990000|2020-12-16 15:19:50|11891.58|11891.58|11891.81|11891.81|11891.81|11891.81|11890.76|11890.76|0
1608132000000|2020-12-16 15:20:00|11891.98|11891.98|11892.15|11892.15|11892.15|11892.15|11891.98|11891.98|0
1608132010000|2020-12-16 15:20:10|11890.51|11890.51|11890.31|11890.31|11890.51|11890.51|11890.31|11890.31|0
1608132020000|2020-12-16 15:20:20|11890.08|11890.08|11888.3|11888.3|11890.08|11890.08|11888.3|11888.3|0
1608132030000|2020-12-16 15:20:30|11888.2|11888.2|11887.99|11887.99|11888.4|11888.4|11887.75|11887.75|0
1608132040000|2020-12-16 15:20:40|11888.22|11888.22|11888.05|11888.05|11888.22|11888.22|11888.05|11888.05|0
1608132050000|2020-12-16 15:20:50|11887.9|11887.9|11888.19|11888.19|11888.19|11888.19|11887.9|11887.9|0
1608132060000|2020-12-16 15:21:00|11887.99|11887.99|11887.61|11887.61|11887.99|11887.99|11887.61|11887.61|0
1608132070000|2020-12-16 15:21:10|11887.44|11887.44|11886.67|11886.67|11887.44|11887.44|11886.67|11886.67|0
1608132080000|2020-12-16 15:21:20|11887.49|11887.49|11887.72|11887.72|11887.72|11887.72|11887.49|11887.49|0
1608132100000|2020-12-16 15:21:40|11887.96|11887.96|11888.57|11888.57|11888.57|11888.57|11887.96|11887.96|0
1608132110000|2020-12-16 15:21:50|11888.91|11888.91|11889.87|11889.87|11889.97|11889.97|11888.91|11888.91|0
1608132120000|2020-12-16 15:22:00|11889.6|11889.6|11889.33|11889.33|11889.6|11889.6|11889.11|11889.11|0
1608132130000|2020-12-16 15:22:10|11888.82|11888.82|11888.56|11888.56|11888.82|11888.82|11888.38|11888.38|0
1608132140000|2020-12-16 15:22:20|11889.38|11889.38|11890.2|11890.2|11890.2|11890.2|11889.38|11889.38|0
1608132150000|2020-12-16 15:22:30|11890.01|11890.01|11890.01|11890.01|11890.01|11890.01|11890.01|11890.01|0
1608132170000|2020-12-16 15:22:50|11890.83|11890.83|11891.09|11891.09|11891.09|11891.09|11890.27|11890.27|0
1608132180000|2020-12-16 15:23:00|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|0
1608132200000|2020-12-16 15:23:20|11890.81|11890.81|11889.94|11889.94|11890.81|11890.81|11889.94|11889.94|0
1608132210000|2020-12-16 15:23:30|11889.7|11889.7|11887.94|11887.94|11889.7|11889.7|11887.94|11887.94|0
1608132220000|2020-12-16 15:23:40|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|0
1608132230000|2020-12-16 15:23:50|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|0
1608132240000|2020-12-16 15:24:00|11885.75|11885.75|11885.9|11885.9|11886.26|11886.26|11885.75|11885.75|0
1608132250000|2020-12-16 15:24:10|11886.18|11886.18|11887.85|11887.85|11887.85|11887.85|11886.12|11886.12|0
1608132260000|2020-12-16 15:24:20|11888.47|11888.47|11889.3|11889.3|11889.3|11889.3|11888.47|11888.47|0
1608132270000|2020-12-16 15:24:30|11890.95|11890.95|11890.95|11890.95|11890.95|11890.95|11890.95|11890.95|0
1608132280000|2020-12-16 15:24:40|11891.18|11891.18|11892.01|11892.01|11892.01|11892.01|11891.18|11891.18|0
1608132290000|2020-12-16 15:24:50|11891.86|11891.86|11892.96|11892.96|11892.96|11892.96|11891.86|11891.86|0
1608132300000|2020-12-16 15:25:00|11894.61|11894.61|11894.92|11894.92|11894.92|11894.92|11893.72|11893.72|0
1608132310000|2020-12-16 15:25:10|11895.04|11895.04|11895.35|11895.35|11895.35|11895.35|11895.04|11895.04|0
1608132320000|2020-12-16 15:25:20|11895.47|11895.47|11895.96|11895.96|11896.13|11896.13|11895.47|11895.47|0
1608132350000|2020-12-16 15:25:50|11894.9|11894.9|11895.31|11895.31|11895.31|11895.31|11894.9|11894.9|0
1608132360000|2020-12-16 15:26:00|11895.21|11895.21|11894.65|11894.65|11895.21|11895.21|11894.65|11894.65|0
1608132370000|2020-12-16 15:26:10|11894.32|11894.32|11894.54|11894.54|11894.54|11894.54|11894.32|11894.32|0
1608132380000|2020-12-16 15:26:20|11894.88|11894.88|11894.75|11894.75|11894.88|11894.88|11894.75|11894.75|0
1608132400000|2020-12-16 15:26:40|11894.68|11894.68|11893.84|11893.84|11894.68|11894.68|11893.71|11893.71|0
1608132410000|2020-12-16 15:26:50|11893.97|11893.97|11893.86|11893.86|11894.33|11894.33|11893.86|11893.86|0
1608132420000|2020-12-16 15:27:00|11893.63|11893.63|11893.39|11893.39|11893.63|11893.63|11893.32|11893.32|0
1608132430000|2020-12-16 15:27:10|11893.15|11893.15|11892.33|11892.33|11893.15|11893.15|11892.33|11892.33|0
1608132440000|2020-12-16 15:27:20|11892.42|11892.42|11891.8|11891.8|11892.42|11892.42|11891.46|11891.46|0
1608132450000|2020-12-16 15:27:30|11891.67|11891.67|11892.54|11892.54|11892.54|11892.54|11891.35|11891.35|0
1608132470000|2020-12-16 15:27:50|11892.42|11892.42|11892.69|11892.69|11892.69|11892.69|11892.42|11892.42|0
1608132480000|2020-12-16 15:28:00|11892.92|11892.92|11892.55|11892.55|11892.92|11892.92|11892.55|11892.55|0
1608132490000|2020-12-16 15:28:10|11892.89|11892.89|11893.48|11893.48|11893.48|11893.48|11892.42|11892.42|0
1608132500000|2020-12-16 15:28:20|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|0
1608132510000|2020-12-16 15:28:30|11893.41|11893.41|11892.97|11892.97|11893.41|11893.41|11892.97|11892.97|0
1608132520000|2020-12-16 15:28:40|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|0
1608132530000|2020-12-16 15:28:50|11891.84|11891.84|11891.53|11891.53|11891.84|11891.84|11891.5|11891.5|0
1608132540000|2020-12-16 15:29:00|11891.89|11891.89|11891.41|11891.41|11892.23|11892.23|11891.41|11891.41|0
1608132550000|2020-12-16 15:29:10|11891.75|11891.75|11891.36|11891.36|11891.75|11891.75|11891.36|11891.36|0
1608132560000|2020-12-16 15:29:20|11891.51|11891.51|11892.5|11892.5|11892.69|11892.69|11891.51|11891.51|0
1608132570000|2020-12-16 15:29:30|11892.62|11892.62|11894.67|11894.67|11894.67|11894.67|11892.62|11892.62|0
1608132580000|2020-12-16 15:29:40|11893.85|11893.85|11893.65|11893.65|11893.85|11893.85|11893.65|11893.65|0
1608132590000|2020-12-16 15:29:50|11893.52|11893.52|11894.09|11894.09|11894.22|11894.22|11893.52|11893.52|0
1608132600000|2020-12-16 15:30:00|11894.29|11894.29|11893.84|11893.84|11894.53|11894.53|11893.7|11893.7|0
1608132610000|2020-12-16 15:30:10|11894.03|11894.03|11894.66|11894.66|11894.66|11894.66|11894.03|11894.03|0
1608132620000|2020-12-16 15:30:20|11894.84|11894.84|11895.19|11895.19|11895.19|11895.19|11894.82|11894.82|0
1608132630000|2020-12-16 15:30:30|11895.43|11895.43|11896.01|11896.01|11896.01|11896.01|11895.31|11895.31|0
1608132640000|2020-12-16 15:30:40|11896.24|11896.24|11896.07|11896.07|11896.24|11896.24|11896.07|11896.07|0
1608132650000|2020-12-16 15:30:50|11895.25|11895.25|11894.8|11894.8|11895.62|11895.62|11894.8|11894.8|0
1608132660000|2020-12-16 15:31:00|11894.63|11894.63|11893.66|11893.66|11894.63|11894.63|11893.66|11893.66|0
1608132670000|2020-12-16 15:31:10|11893.45|11893.45|11893.45|11893.45|11893.45|11893.45|11893.45|11893.45|0
1608132700000|2020-12-16 15:31:40|11893.79|11893.79|11892.97|11892.97|11893.79|11893.79|11892.97|11892.97|0
1608132710000|2020-12-16 15:31:50|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|0
1608132720000|2020-12-16 15:32:00|11892.95|11892.95|11891.8|11891.8|11893.36|11893.36|11891.61|11891.61|0
1608132740000|2020-12-16 15:32:20|11892.4|11892.4|11893|11893|11893|11893|11892.4|11892.4|0
1608132750000|2020-12-16 15:32:30|11893.19|11893.19|11893.19|11893.19|11894.01|11894.01|11893.19|11893.19|0
1608132760000|2020-12-16 15:32:40|11893.53|11893.53|11893.7|11893.7|11893.7|11893.7|11893.53|11893.53|0
1608132780000|2020-12-16 15:33:00|11895.27|11895.27|11895.63|11895.63|11895.69|11895.69|11895.27|11895.27|0
1608132790000|2020-12-16 15:33:10|11895.56|11895.56|11895.36|11895.36|11895.56|11895.56|11895.36|11895.36|0
1608132800000|2020-12-16 15:33:20|11895.24|11895.24|11895.82|11895.82|11895.82|11895.82|11895.24|11895.24|0
1608132810000|2020-12-16 15:33:30|11896.06|11896.06|11896.06|11896.06|11896.06|11896.06|11896.06|11896.06|0
1608132820000|2020-12-16 15:33:40|11895.94|11895.94|11896.24|11896.24|11896.24|11896.24|11895.94|11895.94|0
1608132830000|2020-12-16 15:33:50|11896.41|11896.41|11896.45|11896.45|11896.45|11896.45|11896.24|11896.24|0
1608132840000|2020-12-16 15:34:00|11896.83|11896.83|11898.07|11898.07|11898.07|11898.07|11896.83|11896.83|0
1608132850000|2020-12-16 15:34:10|11898.89|11898.89|11900.06|11900.06|11900.54|11900.54|11898.89|11898.89|0
1608132860000|2020-12-16 15:34:20|11899.93|11899.93|11899.94|11899.94|11900.06|11900.06|11899.93|11899.93|0
1608132870000|2020-12-16 15:34:30|11899.74|11899.74|11898.68|11898.68|11899.74|11899.74|11898.68|11898.68|0
1608132880000|2020-12-16 15:34:40|11898.45|11898.45|11898.05|11898.05|11898.45|11898.45|11897.88|11897.88|0
1608132890000|2020-12-16 15:34:50|11897.76|11897.76|11896.27|11896.27|11897.76|11897.76|11896.27|11896.27|0
1608132900000|2020-12-16 15:35:00|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|0
1608132910000|2020-12-16 15:35:10|11896.74|11896.74|11896.86|11896.86|11896.86|11896.86|11896.56|11896.56|0
1608132920000|2020-12-16 15:35:20|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|0
1608132930000|2020-12-16 15:35:30|11895.8|11895.8|11894.77|11894.77|11895.8|11895.8|11894.51|11894.51|0
1608132950000|2020-12-16 15:35:50|11894.68|11894.68|11894.59|11894.59|11894.68|11894.68|11894.59|11894.59|0
1608132960000|2020-12-16 15:36:00|11894.47|11894.47|11893.53|11893.53|11894.47|11894.47|11893.53|11893.53|0
1608132970000|2020-12-16 15:36:10|11896.82|11896.82|11896.82|11896.82|11896.82|11896.82|11896.82|11896.82|0
1608132980000|2020-12-16 15:36:20|11895.18|11895.18|11895.19|11895.19|11895.19|11895.19|11894.84|11894.84|0
1608132990000|2020-12-16 15:36:30|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|0
1608133000000|2020-12-16 15:36:40|11896.84|11896.84|11897.94|11897.94|11897.94|11897.94|11896.84|11896.84|0
1608133010000|2020-12-16 15:36:50|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|0
1608133020000|2020-12-16 15:37:00|11898.91|11898.91|11900.07|11900.07|11900.07|11900.07|11898.91|11898.91|0
1608133040000|2020-12-16 15:37:20|11900.31|11900.31|11898.9|11898.9|11900.54|11900.54|11898.9|11898.9|0
1608133050000|2020-12-16 15:37:30|11899.13|11899.13|11898.45|11898.45|11899.13|11899.13|11898.45|11898.45|0
1608133060000|2020-12-16 15:37:40|11898.21|11898.21|11898.21|11898.21|11898.21|11898.21|11898.21|11898.21|0
1608133080000|2020-12-16 15:38:00|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|0
1608133090000|2020-12-16 15:38:10|11898.15|11898.15|11898.03|11898.03|11898.15|11898.15|11898.03|11898.03|0
1608133100000|2020-12-16 15:38:20|11897.77|11897.77|11896.95|11896.95|11897.77|11897.77|11896.95|11896.95|0
1608133110000|2020-12-16 15:38:30|11896.12|11896.12|11896.95|11896.95|11896.95|11896.95|11896.12|11896.12|0
1608133120000|2020-12-16 15:38:40|11896.71|11896.71|11896.86|11896.86|11896.86|11896.86|11896.71|11896.71|0
1608133130000|2020-12-16 15:38:50|11896.63|11896.63|11896.69|11896.69|11896.69|11896.69|11896.63|11896.63|0
1608133140000|2020-12-16 15:39:00|11897.03|11897.03|11897.03|11897.03|11897.03|11897.03|11897.03|11897.03|0
1608133150000|2020-12-16 15:39:10|11897.86|11897.86|11897.86|11897.86|11897.86|11897.86|11897.86|11897.86|0
1608133160000|2020-12-16 15:39:20|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|0
1608133170000|2020-12-16 15:39:30|11898.29|11898.29|11899.03|11899.03|11899.03|11899.03|11898.29|11898.29|0
1608133180000|2020-12-16 15:39:40|11898.88|11898.88|11898.41|11898.41|11898.88|11898.88|11898.41|11898.41|0
1608133190000|2020-12-16 15:39:50|11899.33|11899.33|11899.62|11899.62|11899.62|11899.62|11899.33|11899.33|0
1608133200000|2020-12-16 15:40:00|11899.5|11899.5|11901.04|11901.04|11901.38|11901.38|11899.43|11899.43|0
1608133210000|2020-12-16 15:40:10|11901.18|11901.18|11901.1|11901.1|11901.18|11901.18|11901.04|11901.04|0
1608133220000|2020-12-16 15:40:20|11900.81|11900.81|11900.45|11900.45|11900.81|11900.81|11900.45|11900.45|0
1608133230000|2020-12-16 15:40:30|11899.77|11899.77|11899.52|11899.52|11899.88|11899.88|11898.94|11898.94|0
1608133240000|2020-12-16 15:40:40|11899.23|11899.23|11899.57|11899.57|11899.76|11899.76|11899.23|11899.23|0
1608133250000|2020-12-16 15:40:50|11899.86|11899.86|11900.68|11900.68|11900.68|11900.68|11899.86|11899.86|0
1608133260000|2020-12-16 15:41:00|11901.02|11901.02|11901.85|11901.85|11901.85|11901.85|11901.02|11901.02|0
1608133270000|2020-12-16 15:41:10|11901.61|11901.61|11902.04|11902.04|11902.04|11902.04|11901.61|11901.61|0
1608133280000|2020-12-16 15:41:20|11901.97|11901.97|11902.16|11902.16|11902.16|11902.16|11901.97|11901.97|0
1608133290000|2020-12-16 15:41:30|11902.53|11902.53|11902.53|11902.53|11902.53|11902.53|11902.53|11902.53|0
1608133300000|2020-12-16 15:41:40|11902.72|11902.72|11902.55|11902.55|11902.79|11902.79|11902.55|11902.55|0
1608133320000|2020-12-16 15:42:00|11902.36|11902.36|11902.36|11902.36|11902.36|11902.36|11902.36|11902.36|0
1608133330000|2020-12-16 15:42:10|11902.55|11902.55|11902.24|11902.24|11902.69|11902.69|11902.24|11902.24|0
1608133340000|2020-12-16 15:42:20|11902.05|11902.05|11902.19|11902.19|11902.34|11902.34|11902.05|11902.05|0
1608133360000|2020-12-16 15:42:40|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|0
1608133370000|2020-12-16 15:42:50|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|0
1608133380000|2020-12-16 15:43:00|11901.99|11901.99|11900.26|11900.26|11901.99|11901.99|11900.26|11900.26|0
1608133390000|2020-12-16 15:43:10|11900.4|11900.4|11899.23|11899.23|11900.4|11900.4|11899.23|11899.23|0
1608133400000|2020-12-16 15:43:20|11898.94|11898.94|11898.36|11898.36|11898.94|11898.94|11898.36|11898.36|0
1608133410000|2020-12-16 15:43:30|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|0
1608133420000|2020-12-16 15:43:40|11898.32|11898.32|11898.32|11898.32|11898.32|11898.32|11898.32|11898.32|0
1608133430000|2020-12-16 15:43:50|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|0
1608133440000|2020-12-16 15:44:00|11898.28|11898.28|11897.45|11897.45|11898.28|11898.28|11897.45|11897.45|0
1608133450000|2020-12-16 15:44:10|11898.07|11898.07|11896.43|11896.43|11898.07|11898.07|11896.43|11896.43|0
1608133460000|2020-12-16 15:44:20|11895.6|11895.6|11895.96|11895.96|11895.96|11895.96|11895.54|11895.54|0
1608133470000|2020-12-16 15:44:30|11896.03|11896.03|11895.79|11895.79|11896.03|11896.03|11895.79|11895.79|0
1608133480000|2020-12-16 15:44:40|11895.64|11895.64|11894.87|11894.87|11895.64|11895.64|11894.87|11894.87|0
1608133490000|2020-12-16 15:44:50|11894.8|11894.8|11894.8|11894.8|11894.8|11894.8|11894.8|11894.8|0
1608133500000|2020-12-16 15:45:00|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|0
1608133510000|2020-12-16 15:45:10|11894.46|11894.46|11894.66|11894.66|11894.66|11894.66|11894.46|11894.46|0
1608133520000|2020-12-16 15:45:20|11894.51|11894.51|11896.16|11896.16|11896.16|11896.16|11894.34|11894.34|0
1608133530000|2020-12-16 15:45:30|11896.33|11896.33|11896.3|11896.3|11896.87|11896.87|11896.16|11896.16|0
1608133540000|2020-12-16 15:45:40|11896.4|11896.4|11897.02|11897.02|11897.02|11897.02|11896.4|11896.4|0
1608133550000|2020-12-16 15:45:50|11897.09|11897.09|11896.26|11896.26|11897.09|11897.09|11896.26|11896.26|0
1608133560000|2020-12-16 15:46:00|11896.5|11896.5|11896.62|11896.62|11896.62|11896.62|11896.5|11896.5|0
1608133570000|2020-12-16 15:46:10|11896.86|11896.86|11896.86|11896.86|11896.86|11896.86|11896.86|11896.86|0
1608133580000|2020-12-16 15:46:20|11896.97|11896.97|11896.83|11896.83|11897.12|11897.12|11896.83|11896.83|0
1608133590000|2020-12-16 15:46:30|11897.53|11897.53|11897.24|11897.24|11897.53|11897.53|11897.24|11897.24|0
1608133600000|2020-12-16 15:46:40|11897.12|11897.12|11897.01|11897.01|11897.12|11897.12|11897.01|11897.01|0
1608133610000|2020-12-16 15:46:50|11896.18|11896.18|11896.18|11896.18|11896.18|11896.18|11896.18|11896.18|0
1608133620000|2020-12-16 15:47:00|11896.3|11896.3|11896.23|11896.23|11896.3|11896.3|11896.23|11896.23|0
1608133630000|2020-12-16 15:47:10|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|0
1608133640000|2020-12-16 15:47:20|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|0
1608133650000|2020-12-16 15:47:30|11896.42|11896.42|11896.19|11896.19|11896.42|11896.42|11896.19|11896.19|0
1608133660000|2020-12-16 15:47:40|11896.33|11896.33|11897.16|11897.16|11897.16|11897.16|11896.33|11896.33|0
1608133670000|2020-12-16 15:47:50|11896.82|11896.82|11896.31|11896.31|11896.82|11896.82|11896.31|11896.31|0
1608133680000|2020-12-16 15:48:00|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|0
1608133690000|2020-12-16 15:48:10|11896.53|11896.53|11896.76|11896.76|11896.76|11896.76|11896.53|11896.53|0
1608133700000|2020-12-16 15:48:20|11897.24|11897.24|11899.5|11899.5|11899.5|11899.5|11896.94|11896.94|0
1608133710000|2020-12-16 15:48:30|11899.44|11899.44|11899.48|11899.48|11899.53|11899.53|11899.2|11899.2|0
1608133720000|2020-12-16 15:48:40|11899.59|11899.59|11900.99|11900.99|11900.99|11900.99|11899.59|11899.59|0
1608133730000|2020-12-16 15:48:50|11901.08|11901.08|11901.44|11901.44|11901.44|11901.44|11901.08|11901.08|0
1608133750000|2020-12-16 15:49:10|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|0
1608133760000|2020-12-16 15:49:20|11901.24|11901.24|11902.08|11902.08|11902.18|11902.18|11901.24|11901.24|0
1608133770000|2020-12-16 15:49:30|11902.18|11902.18|11902.3|11902.3|11902.3|11902.3|11902.18|11902.18|0
1608133780000|2020-12-16 15:49:40|11902.18|11902.18|11902.32|11902.32|11902.51|11902.51|11902.18|11902.18|0
1608133790000|2020-12-16 15:49:50|11903.15|11903.15|11903.3|11903.3|11903.61|11903.61|11903.15|11903.15|0
1608133800000|2020-12-16 15:50:00|11904.12|11904.12|11904.06|11904.06|11904.95|11904.95|11904.06|11904.06|0
1608133810000|2020-12-16 15:50:10|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|0
1608133820000|2020-12-16 15:50:20|11903.9|11903.9|11903.99|11903.99|11904.02|11904.02|11903.9|11903.9|0
1608133830000|2020-12-16 15:50:30|11903.76|11903.76|11903.36|11903.36|11904.07|11904.07|11903.36|11903.36|0
1608133840000|2020-12-16 15:50:40|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|0
1608133850000|2020-12-16 15:50:50|11903.8|11903.8|11903.61|11903.61|11903.8|11903.8|11903.61|11903.61|0
1608133860000|2020-12-16 15:51:00|11903.48|11903.48|11904.06|11904.06|11904.06|11904.06|11903.48|11903.48|0
1608133870000|2020-12-16 15:51:10|11904.4|11904.4|11902.4|11902.4|11904.4|11904.4|11902.4|11902.4|0
1608133880000|2020-12-16 15:51:20|11902.75|11902.75|11902.75|11902.75|11903.57|11903.57|11902.75|11902.75|0
1608133890000|2020-12-16 15:51:30|11902.58|11902.58|11902.46|11902.46|11902.96|11902.96|11902.34|11902.34|0
1608133900000|2020-12-16 15:51:40|11902.56|11902.56|11901.91|11901.91|11902.56|11902.56|11901.74|11901.74|0
1608133910000|2020-12-16 15:51:50|11902|11902|11901.89|11901.89|11902|11902|11901.89|11901.89|0
1608133920000|2020-12-16 15:52:00|11902.71|11902.71|11902.45|11902.45|11902.71|11902.71|11902.45|11902.45|0
1608133930000|2020-12-16 15:52:10|11902.27|11902.27|11902.13|11902.13|11902.27|11902.27|11902.13|11902.13|0
1608133950000|2020-12-16 15:52:30|11902.47|11902.47|11902.47|11902.47|11902.47|11902.47|11902.47|11902.47|0
1608133980000|2020-12-16 15:53:00|11904.12|11904.12|11903.41|11903.41|11904.12|11904.12|11903.41|11903.41|0
1608133990000|2020-12-16 15:53:10|11903.21|11903.21|11902.52|11902.52|11903.21|11903.21|11902.52|11902.52|0
1608134000000|2020-12-16 15:53:20|11902.63|11902.63|11903.34|11903.34|11903.46|11903.46|11902.63|11902.63|0
1608134010000|2020-12-16 15:53:30|11903.15|11903.15|11902.97|11902.97|11903.15|11903.15|11902.97|11902.97|0
1608134020000|2020-12-16 15:53:40|11903.09|11903.09|11902.92|11902.92|11903.26|11903.26|11902.92|11902.92|0
1608134030000|2020-12-16 15:53:50|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|0
1608134040000|2020-12-16 15:54:00|11902.92|11902.92|11902.92|11902.92|11902.92|11902.92|11902.92|11902.92|0
1608134050000|2020-12-16 15:54:10|11902.81|11902.81|11903.08|11903.08|11903.08|11903.08|11902.7|11902.7|0
1608134060000|2020-12-16 15:54:20|11903.9|11903.9|11905.02|11905.02|11905.02|11905.02|11903.9|11903.9|0
1608134070000|2020-12-16 15:54:30|11905.84|11905.84|11906.01|11906.01|11906.01|11906.01|11905.84|11905.84|0
1608134100000|2020-12-16 15:55:00|11906.15|11906.15|11905.74|11905.74|11906.15|11906.15|11905.67|11905.67|0
1608134110000|2020-12-16 15:55:10|11905.57|11905.57|11905.2|11905.2|11905.57|11905.57|11905.2|11905.2|0
1608134120000|2020-12-16 15:55:20|11905.27|11905.27|11904.01|11904.01|11905.27|11905.27|11903.85|11903.85|0
1608134130000|2020-12-16 15:55:30|11904.19|11904.19|11903.37|11903.37|11904.95|11904.95|11903.37|11903.37|0
1608134140000|2020-12-16 15:55:40|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|0
1608134150000|2020-12-16 15:55:50|11902.97|11902.97|11903.45|11903.45|11903.79|11903.79|11902.97|11902.97|0
1608134160000|2020-12-16 15:56:00|11903.22|11903.22|11903.92|11903.92|11904.87|11904.87|11903.11|11903.11|0
1608134170000|2020-12-16 15:56:10|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|0
1608134180000|2020-12-16 15:56:20|11903.97|11903.97|11904.79|11904.79|11904.79|11904.79|11903.97|11903.97|0
1608134190000|2020-12-16 15:56:30|11904.7|11904.7|11904.57|11904.57|11904.7|11904.7|11904.57|11904.57|0
1608134220000|2020-12-16 15:57:00|11904.68|11904.68|11904.92|11904.92|11904.92|11904.92|11904.68|11904.68|0
1608134230000|2020-12-16 15:57:10|11905.2|11905.2|11905.5|11905.5|11905.88|11905.88|11905.2|11905.2|0
1608134240000|2020-12-16 15:57:20|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|0
1608134250000|2020-12-16 15:57:30|11905.56|11905.56|11904.74|11904.74|11905.56|11905.56|11904.74|11904.74|0
1608134270000|2020-12-16 15:57:50|11904.62|11904.62|11904.41|11904.41|11904.62|11904.62|11904.17|11904.17|0
1608134280000|2020-12-16 15:58:00|11904.04|11904.04|11904.04|11904.04|11904.04|11904.04|11904.04|11904.04|0
1608134300000|2020-12-16 15:58:20|11903.87|11903.87|11903.17|11903.17|11903.87|11903.87|11903.17|11903.17|0
1608134310000|2020-12-16 15:58:30|11903.34|11903.34|11903.39|11903.39|11903.64|11903.64|11903.34|11903.34|0
1608134320000|2020-12-16 15:58:40|11902.56|11902.56|11902.56|11902.56|11902.68|11902.68|11902.56|11902.56|0
1608134330000|2020-12-16 15:58:50|11902.2|11902.2|11902.14|11902.14|11902.2|11902.2|11902.14|11902.14|0
1608134340000|2020-12-16 15:59:00|11901.85|11901.85|11901.26|11901.26|11901.85|11901.85|11901.26|11901.26|0
1608134350000|2020-12-16 15:59:10|11901.17|11901.17|11900.98|11900.98|11901.17|11901.17|11900.98|11900.98|0
1608134360000|2020-12-16 15:59:20|11900.6|11900.6|11900.73|11900.73|11900.73|11900.73|11900.6|11900.6|0
1608134370000|2020-12-16 15:59:30|11900.53|11900.53|11900.38|11900.38|11900.76|11900.76|11900.38|11900.38|0
1608134380000|2020-12-16 15:59:40|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|0
1608134390000|2020-12-16 15:59:50|11898.37|11898.37|11897.96|11897.96|11898.37|11898.37|11897.2|11897.2|0
1608134400000|2020-12-16 16:00:00|11898.19|11898.19|11899.69|11899.69|11899.84|11899.84|11898.19|11898.19|0
1608134410000|2020-12-16 16:00:10|11900.2|11900.2|11900.56|11900.56|11900.56|11900.56|11899.73|11899.73|0
1608134420000|2020-12-16 16:00:20|11900.32|11900.32|11902.34|11902.34|11902.43|11902.43|11900.26|11900.26|0
1608134430000|2020-12-16 16:00:30|11902.46|11902.46|11903.21|11903.21|11903.47|11903.47|11902.46|11902.46|0
1608134440000|2020-12-16 16:00:40|11903.34|11903.34|11903.2|11903.2|11903.34|11903.34|11902.96|11902.96|0
1608134450000|2020-12-16 16:00:50|11903.37|11903.37|11903.5|11903.5|11903.5|11903.5|11903.37|11903.37|0
1608134460000|2020-12-16 16:01:00|11903.74|11903.74|11903.25|11903.25|11903.74|11903.74|11903.18|11903.18|0
1608134470000|2020-12-16 16:01:10|11903.15|11903.15|11903.53|11903.53|11903.53|11903.53|11903.15|11903.15|0
1608134480000|2020-12-16 16:01:20|11903.88|11903.88|11904.1|11904.1|11904.1|11904.1|11903.86|11903.86|0
1608134490000|2020-12-16 16:01:30|11904|11904|11904.82|11904.82|11904.82|11904.82|11903.76|11903.76|0
1608134500000|2020-12-16 16:01:40|11904.69|11904.69|11903.34|11903.34|11904.69|11904.69|11903.34|11903.34|0
1608134510000|2020-12-16 16:01:50|11903.14|11903.14|11905.66|11905.66|11905.66|11905.66|11902.85|11902.85|0
1608134520000|2020-12-16 16:02:00|11905.93|11905.93|11906.75|11906.75|11906.75|11906.75|11905.93|11905.93|0
1608134530000|2020-12-16 16:02:10|11906.88|11906.88|11907.07|11907.07|11907.31|11907.31|11906.88|11906.88|0
1608134540000|2020-12-16 16:02:20|11906.73|11906.73|11908.16|11908.16|11908.5|11908.5|11906.43|11906.43|0
1608134550000|2020-12-16 16:02:30|11907.92|11907.92|11908.04|11908.04|11908.04|11908.04|11907.92|11907.92|0
1608134560000|2020-12-16 16:02:40|11908.28|11908.28|11911.51|11911.51|11911.51|11911.51|11908.28|11908.28|0
1608134570000|2020-12-16 16:02:50|11911.59|11911.59|11910.25|11910.25|11911.59|11911.59|11910.25|11910.25|0
1608134580000|2020-12-16 16:03:00|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|0
1608134590000|2020-12-16 16:03:10|11911.31|11911.31|11911.78|11911.78|11911.78|11911.78|11911.31|11911.31|0
1608134600000|2020-12-16 16:03:20|11911.71|11911.71|11914.18|11914.18|11914.18|11914.18|11911.71|11911.71|0
1608134610000|2020-12-16 16:03:30|11914.03|11914.03|11914.03|11914.03|11914.03|11914.03|11914.03|11914.03|0
1608134620000|2020-12-16 16:03:40|11914.27|11914.27|11914.41|11914.41|11914.5|11914.5|11914.07|11914.07|0
1608134630000|2020-12-16 16:03:50|11914.53|11914.53|11915.05|11915.05|11915.17|11915.17|11914.53|11914.53|0
1608134640000|2020-12-16 16:04:00|11914.93|11914.93|11914.47|11914.47|11914.93|11914.93|11914.47|11914.47|0
1608134650000|2020-12-16 16:04:10|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|0
1608134660000|2020-12-16 16:04:20|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|0
1608134670000|2020-12-16 16:04:30|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|0
1608134680000|2020-12-16 16:04:40|11914.52|11914.52|11914.76|11914.76|11914.76|11914.76|11914.52|11914.52|0
1608134690000|2020-12-16 16:04:50|11914.85|11914.85|11915.16|11915.16|11915.23|11915.23|11914.85|11914.85|0
1608134700000|2020-12-16 16:05:00|11915.33|11915.33|11915.64|11915.64|11915.67|11915.67|11915.29|11915.29|0
1608134710000|2020-12-16 16:05:10|11915.81|11915.81|11915.75|11915.75|11915.81|11915.81|11915.64|11915.64|0
1608134730000|2020-12-16 16:05:30|11915.65|11915.65|11915.67|11915.67|11915.96|11915.96|11915.48|11915.48|0
1608134740000|2020-12-16 16:05:40|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|0
1608134750000|2020-12-16 16:05:50|11915.5|11915.5|11915.67|11915.67|11915.67|11915.67|11915.5|11915.5|0
1608134760000|2020-12-16 16:06:00|11915.9|11915.9|11916.02|11916.02|11916.02|11916.02|11915.9|11915.9|0
1608134770000|2020-12-16 16:06:10|11915.84|11915.84|11915.73|11915.73|11915.84|11915.84|11915.73|11915.73|0
1608134780000|2020-12-16 16:06:20|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|0
1608134800000|2020-12-16 16:06:40|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|0
1608134810000|2020-12-16 16:06:50|11915.37|11915.37|11915.41|11915.41|11915.71|11915.71|11915.37|11915.37|0
1608134820000|2020-12-16 16:07:00|11915.07|11915.07|11915.22|11915.22|11915.41|11915.41|11915.07|11915.07|0
1608134830000|2020-12-16 16:07:10|11915.03|11915.03|11915.77|11915.77|11915.91|11915.91|11915.03|11915.03|0
1608134840000|2020-12-16 16:07:20|11915.86|11915.86|11916.05|11916.05|11916.3|11916.3|11915.86|11915.86|0
1608134850000|2020-12-16 16:07:30|11915.88|11915.88|11916.71|11916.71|11916.71|11916.71|11915.88|11915.88|0
1608134860000|2020-12-16 16:07:40|11916.94|11916.94|11917.21|11917.21|11917.21|11917.21|11916.82|11916.82|0
1608134870000|2020-12-16 16:07:50|11917.14|11917.14|11917.8|11917.8|11917.86|11917.86|11917.14|11917.14|0
1608134880000|2020-12-16 16:08:00|11918.09|11918.09|11917.82|11917.82|11918.09|11918.09|11917.58|11917.58|0
1608134890000|2020-12-16 16:08:10|11917.63|11917.63|11917.28|11917.28|11917.75|11917.75|11917.28|11917.28|0
1608134900000|2020-12-16 16:08:20|11917.4|11917.4|11917.69|11917.69|11917.69|11917.69|11917.4|11917.4|0
1608134910000|2020-12-16 16:08:30|11918.51|11918.51|11918.78|11918.78|11918.78|11918.78|11918.51|11918.51|0
1608134920000|2020-12-16 16:08:40|11918.9|11918.9|11919.07|11919.07|11919.07|11919.07|11918.66|11918.66|0
1608134930000|2020-12-16 16:08:50|11918.24|11918.24|11918.25|11918.25|11918.58|11918.58|11918.24|11918.24|0
1608134940000|2020-12-16 16:09:00|11918.08|11918.08|11914.82|11914.82|11918.08|11918.08|11914.35|11914.35|0
1608134950000|2020-12-16 16:09:10|11915.64|11915.64|11912.64|11912.64|11915.64|11915.64|11912.64|11912.64|0
1608134960000|2020-12-16 16:09:20|11910.99|11910.99|11911.76|11911.76|11911.76|11911.76|11909.17|11909.17|0
1608134970000|2020-12-16 16:09:30|11910.94|11910.94|11911.12|11911.12|11911.12|11911.12|11910.76|11910.76|0
1608134980000|2020-12-16 16:09:40|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|0
1608134990000|2020-12-16 16:09:50|11911.25|11911.25|11911.36|11911.36|11911.36|11911.36|11911.25|11911.25|0
1608135000000|2020-12-16 16:10:00|11910.66|11910.66|11910.49|11910.49|11910.66|11910.66|11910.01|11910.01|0
1608135010000|2020-12-16 16:10:10|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|0
1608135020000|2020-12-16 16:10:20|11910.73|11910.73|11911.25|11911.25|11911.25|11911.25|11910.25|11910.25|0
1608135030000|2020-12-16 16:10:30|11911.43|11911.43|11913.41|11913.41|11913.65|11913.65|11911.43|11911.43|0
1608135040000|2020-12-16 16:10:40|11913.88|11913.88|11913.49|11913.49|11914.12|11914.12|11913.49|11913.49|0
1608135050000|2020-12-16 16:10:50|11913.15|11913.15|11912.98|11912.98|11913.15|11913.15|11912.98|11912.98|0
1608135060000|2020-12-16 16:11:00|11912.92|11912.92|11912.37|11912.37|11913.19|11913.19|11912.37|11912.37|0
1608135070000|2020-12-16 16:11:10|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|0
1608135080000|2020-12-16 16:11:20|11912.53|11912.53|11912.56|11912.56|11912.63|11912.63|11912.53|11912.53|0
1608135090000|2020-12-16 16:11:30|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|0
1608135100000|2020-12-16 16:11:40|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|0
1608135110000|2020-12-16 16:11:50|11913.64|11913.64|11913.81|11913.81|11913.98|11913.98|11913.64|11913.64|0
1608135120000|2020-12-16 16:12:00|11914.15|11914.15|11913.77|11913.77|11914.3|11914.3|11913.77|11913.77|0
1608135130000|2020-12-16 16:12:10|11913.87|11913.87|11914.29|11914.29|11914.29|11914.29|11913.87|11913.87|0
1608135140000|2020-12-16 16:12:20|11914.52|11914.52|11913.87|11913.87|11914.52|11914.52|11913.72|11913.72|0
1608135150000|2020-12-16 16:12:30|11913.7|11913.7|11911.14|11911.14|11913.7|11913.7|11911.14|11911.14|0
1608135160000|2020-12-16 16:12:40|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|0
1608135170000|2020-12-16 16:12:50|11910.36|11910.36|11910.36|11910.36|11910.36|11910.36|11910.36|11910.36|0
1608135180000|2020-12-16 16:13:00|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|0
1608135190000|2020-12-16 16:13:10|11910.31|11910.31|11912.65|11912.65|11912.65|11912.65|11910.31|11910.31|0
1608135200000|2020-12-16 16:13:20|11912.82|11912.82|11912.76|11912.76|11912.82|11912.82|11912.76|11912.76|0
1608135210000|2020-12-16 16:13:30|11911.93|11911.93|11911.57|11911.57|11912.03|11912.03|11911.57|11911.57|0
1608135220000|2020-12-16 16:13:40|11911.34|11911.34|11912.32|11912.32|11912.39|11912.39|11911.34|11911.34|0
1608135230000|2020-12-16 16:13:50|11912.49|11912.49|11912.47|11912.47|11912.49|11912.49|11912.11|11912.11|0
1608135240000|2020-12-16 16:14:00|11912.95|11912.95|11912.87|11912.87|11912.97|11912.97|11912.61|11912.61|0
1608135250000|2020-12-16 16:14:10|11912.64|11912.64|11912.44|11912.44|11912.64|11912.64|11912.4|11912.4|0
1608135260000|2020-12-16 16:14:20|11914.08|11914.08|11915.12|11915.12|11915.21|11915.21|11914.08|11914.08|0
1608135270000|2020-12-16 16:14:30|11915.02|11915.02|11915.79|11915.79|11915.9|11915.9|11914.97|11914.97|0
1608135280000|2020-12-16 16:14:40|11915.6|11915.6|11915.84|11915.84|11915.84|11915.84|11915.6|11915.6|0
1608135290000|2020-12-16 16:14:50|11915.67|11915.67|11915.43|11915.43|11915.67|11915.67|11915.28|11915.28|0
1608135300000|2020-12-16 16:15:00|11915.61|11915.61|11914.83|11914.83|11915.61|11915.61|11914.83|11914.83|0
1608135310000|2020-12-16 16:15:10|11914.2|11914.2|11914.18|11914.18|11914.39|11914.39|11914.06|11914.06|0
1608135320000|2020-12-16 16:15:20|11913.6|11913.6|11912.53|11912.53|11913.6|11913.6|11912.41|11912.41|0
1608135330000|2020-12-16 16:15:30|11912.05|11912.05|11911.66|11911.66|11912.05|11912.05|11911.58|11911.58|0
1608135340000|2020-12-16 16:15:40|11911.42|11911.42|11911.49|11911.49|11911.49|11911.49|11911.42|11911.42|0
1608135350000|2020-12-16 16:15:50|11911.72|11911.72|11911.72|11911.72|11911.72|11911.72|11911.72|11911.72|0
1608135360000|2020-12-16 16:16:00|11911.96|11911.96|11913.24|11913.24|11913.24|11913.24|11911.72|11911.72|0
1608135370000|2020-12-16 16:16:10|11913.94|11913.94|11914.44|11914.44|11914.44|11914.44|11913.94|11913.94|0
1608135380000|2020-12-16 16:16:20|11914.24|11914.24|11914.06|11914.06|11914.24|11914.24|11914.06|11914.06|0
1608135390000|2020-12-16 16:16:30|11913.94|11913.94|11912.95|11912.95|11914.37|11914.37|11912.95|11912.95|0
1608135400000|2020-12-16 16:16:40|11913.09|11913.09|11913.09|11913.09|11913.22|11913.22|11913.09|11913.09|0
1608135410000|2020-12-16 16:16:50|11913.28|11913.28|11912.83|11912.83|11913.28|11913.28|11912.83|11912.83|0
1608135420000|2020-12-16 16:17:00|11913.17|11913.17|11913.67|11913.67|11913.67|11913.67|11913.13|11913.13|0
1608135430000|2020-12-16 16:17:10|11912.03|11912.03|11911.03|11911.03|11912.03|11912.03|11910.77|11910.77|0
1608135440000|2020-12-16 16:17:20|11910.21|11910.21|11910.33|11910.33|11910.33|11910.33|11910.21|11910.21|0
1608135450000|2020-12-16 16:17:30|11909.99|11909.99|11910.09|11910.09|11910.09|11910.09|11909.99|11909.99|0
1608135460000|2020-12-16 16:17:40|11910.28|11910.28|11909.14|11909.14|11910.28|11910.28|11909.14|11909.14|0
1608135470000|2020-12-16 16:17:50|11909.32|11909.32|11908.89|11908.89|11909.52|11909.52|11908.58|11908.58|0
1608135480000|2020-12-16 16:18:00|11908.95|11908.95|11907.5|11907.5|11908.95|11908.95|11907.38|11907.38|0
1608135500000|2020-12-16 16:18:20|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|0
1608135510000|2020-12-16 16:18:30|11906.9|11906.9|11907.24|11907.24|11907.24|11907.24|11906.9|11906.9|0
1608135520000|2020-12-16 16:18:40|11906.41|11906.41|11906.58|11906.58|11906.58|11906.58|11906.41|11906.41|0
1608135530000|2020-12-16 16:18:50|11906.97|11906.97|11906.71|11906.71|11906.97|11906.97|11906.62|11906.62|0
1608135540000|2020-12-16 16:19:00|11907.01|11907.01|11905.62|11905.62|11907.27|11907.27|11905.62|11905.62|0
1608135550000|2020-12-16 16:19:10|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|0
1608135560000|2020-12-16 16:19:20|11906.06|11906.06|11905.77|11905.77|11906.06|11906.06|11905.77|11905.77|0
1608135570000|2020-12-16 16:19:30|11905.94|11905.94|11906.13|11906.13|11906.13|11906.13|11905.82|11905.82|0
1608135580000|2020-12-16 16:19:40|11906.42|11906.42|11906.42|11906.42|11906.42|11906.42|11906.42|11906.42|0
1608135590000|2020-12-16 16:19:50|11905.59|11905.59|11904.76|11904.76|11905.59|11905.59|11904.76|11904.76|0
1608135600000|2020-12-16 16:20:00|11904.14|11904.14|11902.91|11902.91|11904.23|11904.23|11902.62|11902.62|0
1608135610000|2020-12-16 16:20:10|11902.09|11902.09|11902.96|11902.96|11902.96|11902.96|11902.09|11902.09|0
1608135620000|2020-12-16 16:20:20|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|0
1608135630000|2020-12-16 16:20:30|11902.84|11902.84|11904.01|11904.01|11904.01|11904.01|11902.55|11902.55|0
1608135640000|2020-12-16 16:20:40|11904.58|11904.58|11904.39|11904.39|11904.77|11904.77|11904.39|11904.39|0
1608135650000|2020-12-16 16:20:50|11906.04|11906.04|11906.56|11906.56|11906.63|11906.63|11906.04|11906.04|0
1608135660000|2020-12-16 16:21:00|11906.37|11906.37|11907.26|11907.26|11907.26|11907.26|11906.37|11906.37|0
1608135670000|2020-12-16 16:21:10|11907.55|11907.55|11907.54|11907.54|11907.89|11907.89|11907.54|11907.54|0
1608135680000|2020-12-16 16:21:20|11908.17|11908.17|11908.74|11908.74|11908.97|11908.97|11907.54|11907.54|0
1608135690000|2020-12-16 16:21:30|11908.67|11908.67|11907.53|11907.53|11908.96|11908.96|11907.53|11907.53|0
1608135700000|2020-12-16 16:21:40|11907.43|11907.43|11907.43|11907.43|11907.43|11907.43|11907.43|11907.43|0
1608135710000|2020-12-16 16:21:50|11907.2|11907.2|11906.98|11906.98|11907.43|11907.43|11906.98|11906.98|0
1608135720000|2020-12-16 16:22:00|11906.74|11906.74|11908.34|11908.34|11908.34|11908.34|11906.46|11906.46|0
1608135730000|2020-12-16 16:22:10|11908.58|11908.58|11909.24|11909.24|11909.41|11909.41|11908.58|11908.58|0
1608135740000|2020-12-16 16:22:20|11909.07|11909.07|11909.67|11909.67|11909.67|11909.67|11909.07|11909.07|0
1608135750000|2020-12-16 16:22:30|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|0
1608135760000|2020-12-16 16:22:40|11909.64|11909.64|11909.35|11909.35|11909.64|11909.64|11909.17|11909.17|0
1608135770000|2020-12-16 16:22:50|11909.21|11909.21|11909.77|11909.77|11909.77|11909.77|11909.09|11909.09|0
1608135780000|2020-12-16 16:23:00|11909.09|11909.09|11908.73|11908.73|11909.09|11909.09|11908.73|11908.73|0
1608135790000|2020-12-16 16:23:10|11908.96|11908.96|11909.08|11909.08|11909.08|11909.08|11908.56|11908.56|0
1608135800000|2020-12-16 16:23:20|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|0
1608135810000|2020-12-16 16:23:30|11908.96|11908.96|11909.78|11909.78|11909.78|11909.78|11908.96|11908.96|0
1608135820000|2020-12-16 16:23:40|11909.71|11909.71|11908.79|11908.79|11909.78|11909.78|11908.67|11908.67|0
1608135830000|2020-12-16 16:23:50|11908.55|11908.55|11908.81|11908.81|11908.93|11908.93|11908.38|11908.38|0
1608135840000|2020-12-16 16:24:00|11909.05|11909.05|11910.33|11910.33|11910.33|11910.33|11909.05|11909.05|0
1608135850000|2020-12-16 16:24:10|11910.5|11910.5|11910.4|11910.4|11910.73|11910.73|11910.33|11910.33|0
1608135860000|2020-12-16 16:24:20|11910.52|11910.52|11910.77|11910.77|11910.97|11910.97|11910.29|11910.29|0
1608135870000|2020-12-16 16:24:30|11910.87|11910.87|11911.73|11911.73|11911.73|11911.73|11910.87|11910.87|0
1608135880000|2020-12-16 16:24:40|11912.29|11912.29|11912.57|11912.57|11912.86|11912.86|11911.67|11911.67|0
1608135890000|2020-12-16 16:24:50|11912.68|11912.68|11912|11912|11912.68|11912.68|11912|11912|0
1608135900000|2020-12-16 16:25:00|11912.11|11912.11|11912.5|11912.5|11912.69|11912.69|11911.67|11911.67|0
1608135910000|2020-12-16 16:25:10|11912.69|11912.69|11916.23|11916.23|11916.35|11916.35|11912.69|11912.69|0
1608135920000|2020-12-16 16:25:20|11916.52|11916.52|11916.18|11916.18|11916.75|11916.75|11915.96|11915.96|0
1608135930000|2020-12-16 16:25:30|11916.35|11916.35|11916.38|11916.38|11916.61|11916.61|11915.9|11915.9|0
1608135940000|2020-12-16 16:25:40|11917|11917|11916.93|11916.93|11917.89|11917.89|11916.93|11916.93|0
1608135950000|2020-12-16 16:25:50|11917.03|11917.03|11915.98|11915.98|11917.15|11917.15|11915.98|11915.98|0
1608135960000|2020-12-16 16:26:00|11915.6|11915.6|11915.76|11915.76|11916.05|11916.05|11915.6|11915.6|0
1608135970000|2020-12-16 16:26:10|11914.94|11914.94|11914.65|11914.65|11914.94|11914.94|11914.26|11914.26|0
1608135980000|2020-12-16 16:26:20|11915.01|11915.01|11913.44|11913.44|11915.01|11915.01|11913.44|11913.44|0
1608135990000|2020-12-16 16:26:30|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|0
1608136000000|2020-12-16 16:26:40|11913.51|11913.51|11913.58|11913.58|11913.69|11913.69|11913.51|11913.51|0
1608136010000|2020-12-16 16:26:50|11913.41|11913.41|11913.73|11913.73|11914.24|11914.24|11912.95|11912.95|0
1608136020000|2020-12-16 16:27:00|11913.66|11913.66|11914.25|11914.25|11914.25|11914.25|11913.22|11913.22|0
1608136030000|2020-12-16 16:27:10|11913.88|11913.88|11913.97|11913.97|11914.09|11914.09|11913.65|11913.65|0
1608136040000|2020-12-16 16:27:20|11913.14|11913.14|11913.97|11913.97|11913.97|11913.97|11913.14|11913.14|0
1608136050000|2020-12-16 16:27:30|11914.13|11914.13|11914.2|11914.2|11914.32|11914.32|11913.94|11913.94|0
1608136060000|2020-12-16 16:27:40|11914.46|11914.46|11915.15|11915.15|11915.15|11915.15|11914.33|11914.33|0
1608136070000|2020-12-16 16:27:50|11914.81|11914.81|11915.05|11915.05|11915.24|11915.24|11914.81|11914.81|0
1608136080000|2020-12-16 16:28:00|11914.23|11914.23|11913.68|11913.68|11914.44|11914.44|11913.68|11913.68|0
1608136090000|2020-12-16 16:28:10|11913.6|11913.6|11913.49|11913.49|11913.6|11913.6|11913.49|11913.49|0
1608136100000|2020-12-16 16:28:20|11913.05|11913.05|11912.96|11912.96|11913.34|11913.34|11912.72|11912.72|0
1608136110000|2020-12-16 16:28:30|11913.2|11913.2|11910.08|11910.08|11913.2|11913.2|11910.08|11910.08|0
1608136120000|2020-12-16 16:28:40|11909.74|11909.74|11906.12|11906.12|11909.75|11909.75|11906.12|11906.12|0
1608136130000|2020-12-16 16:28:50|11905.29|11905.29|11906.41|11906.41|11906.58|11906.58|11905.29|11905.29|0
1608136140000|2020-12-16 16:29:00|11906.55|11906.55|11907.79|11907.79|11908.63|11908.63|11906.38|11906.38|0
1608136150000|2020-12-16 16:29:10|11907.67|11907.67|11908.35|11908.35|11908.56|11908.56|11907.25|11907.25|0
1608136160000|2020-12-16 16:29:20|11908.54|11908.54|11914.59|11914.59|11914.87|11914.87|11908.54|11908.54|0
1608136170000|2020-12-16 16:29:30|11914.88|11914.88|11914.3|11914.3|11914.88|11914.88|11913.73|11913.73|0
1608136180000|2020-12-16 16:29:40|11914.73|11914.73|11914.64|11914.64|11915.49|11915.49|11912.87|11912.87|0
1608136190000|2020-12-16 16:29:50|11914.01|11914.01|11912.49|11912.49|11918.19|11918.19|11912.23|11912.23|0
1608192900000|2020-12-17 08:15:00|12031.73|12031.73|12028.71|12028.71|12032.36|12032.36|12028.71|12028.71|0
1608192910000|2020-12-17 08:15:10|12029.1|12029.1|12029.12|12029.12|12029.4|12029.4|12028.93|12028.93|0
1608192920000|2020-12-17 08:15:20|12029.41|12029.41|12031.67|12031.67|12032.35|12032.35|12029.41|12029.41|0
1608192930000|2020-12-17 08:15:30|12032.35|12032.35|12029.51|12029.51|12033.02|12033.02|12028.08|12028.08|0
1608192940000|2020-12-17 08:15:40|12029.27|12029.27|12027.18|12027.18|12029.27|12029.27|12026.89|12026.89|0
1608192950000|2020-12-17 08:15:50|12026.5|12026.5|12026.15|12026.15|12026.5|12026.5|12025.47|12025.47|0
1608192960000|2020-12-17 08:16:00|12026.73|12026.73|12019.13|12019.13|12026.73|12026.73|12019.13|12019.13|0
1608192970000|2020-12-17 08:16:10|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|0
1608192980000|2020-12-17 08:16:20|12016.44|12016.44|12019.73|12019.73|12019.73|12019.73|12016.44|12016.44|0
1608192990000|2020-12-17 08:16:30|12021.38|12021.38|12019.73|12019.73|12021.38|12021.38|12019.73|12019.73|0
1608193000000|2020-12-17 08:16:40|12018.08|12018.08|12018.84|12018.84|12018.84|12018.84|12018.08|12018.08|0
1608193010000|2020-12-17 08:16:50|12019.08|12019.08|12019.63|12019.63|12019.63|12019.63|12018.45|12018.45|0
1608193020000|2020-12-17 08:17:00|12025.32|12025.32|12025.42|12025.42|12025.96|12025.96|12024.53|12024.53|0
1608193030000|2020-12-17 08:17:10|12025.18|12025.18|12022.76|12022.76|12025.18|12025.18|12022.76|12022.76|0
1608193040000|2020-12-17 08:17:20|12022.5|12022.5|12025.96|12025.96|12026.23|12026.23|12022.5|12022.5|0
1608193050000|2020-12-17 08:17:30|12026.59|12026.59|12026.7|12026.7|12027.06|12027.06|12026.59|12026.59|0
1608193060000|2020-12-17 08:17:40|12026.08|12026.08|12026.02|12026.02|12026.08|12026.08|12026.02|12026.02|0
1608193070000|2020-12-17 08:17:50|12027.66|12027.66|12028.49|12028.49|12028.49|12028.49|12027.66|12027.66|0
1608193080000|2020-12-17 08:18:00|12028.83|12028.83|12027.64|12027.64|12029.11|12029.11|12027.64|12027.64|0
1608193090000|2020-12-17 08:18:10|12029.09|12029.09|12028.61|12028.61|12029.32|12029.32|12028.61|12028.61|0
1608193100000|2020-12-17 08:18:20|12029.32|12029.32|12029.32|12029.32|12029.32|12029.32|12029.32|12029.32|0
1608193110000|2020-12-17 08:18:30|12028.7|12028.7|12028.7|12028.7|12028.99|12028.99|12028.7|12028.7|0
1608193120000|2020-12-17 08:18:40|12031.99|12031.99|12027.05|12027.05|12031.99|12031.99|12027.05|12027.05|0
1608193130000|2020-12-17 08:18:50|12026.94|12026.94|12028.05|12028.05|12031.05|12031.05|12025.58|12025.58|0
1608193140000|2020-12-17 08:19:00|12030.52|12030.52|12033.81|12033.81|12033.81|12033.81|12030.52|12030.52|0
1608193150000|2020-12-17 08:19:10|12034.64|12034.64|12039.18|12039.18|12040.4|12040.4|12034.64|12034.64|0
1608193160000|2020-12-17 08:19:20|12038.5|12038.5|12039.32|12039.32|12039.32|12039.32|12038.5|12038.5|0
1608193170000|2020-12-17 08:19:30|12039.03|12039.03|12041.5|12041.5|12041.5|12041.5|12039.03|12039.03|0
1608193180000|2020-12-17 08:19:40|12041.23|12041.23|12042.75|12042.75|12042.75|12042.75|12040.28|12040.28|0
1608193190000|2020-12-17 08:19:50|12043.13|12043.13|12041.66|12041.66|12043.13|12043.13|12041.43|12041.43|0
1608193200000|2020-12-17 08:20:00|12042.1|12042.1|12041.87|12041.87|12042.54|12042.54|12039.45|12039.45|0
1608193210000|2020-12-17 08:20:10|12042.35|12042.35|12043.68|12043.68|12043.68|12043.68|12042.35|12042.35|0
1608193220000|2020-12-17 08:20:20|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|0
1608193230000|2020-12-17 08:20:30|12043.08|12043.08|12043.76|12043.76|12043.76|12043.76|12043.08|12043.08|0
1608193240000|2020-12-17 08:20:40|12044.05|12044.05|12045.32|12045.32|12045.9|12045.9|12043.43|12043.43|0
1608193250000|2020-12-17 08:20:50|12047.79|12047.79|12051.81|12051.81|12051.81|12051.81|12047.69|12047.69|0
1608193260000|2020-12-17 08:21:00|12051.58|12051.58|12051.82|12051.82|12052.66|12052.66|12048.74|12048.74|0
1608193270000|2020-12-17 08:21:10|12051.75|12051.75|12051.52|12051.52|12052|12052|12048.22|12048.22|0
1608193280000|2020-12-17 08:21:20|12052.34|12052.34|12053.22|12053.22|12054.39|12054.39|12052.34|12052.34|0
1608193290000|2020-12-17 08:21:30|12051.58|12051.58|12055.2|12055.2|12055.2|12055.2|12051.58|12051.58|0
1608193300000|2020-12-17 08:21:40|12054.91|12054.91|12055.08|12055.08|12055.08|12055.08|12054.46|12054.46|0
1608193310000|2020-12-17 08:21:50|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|0
1608193320000|2020-12-17 08:22:00|12054.61|12054.61|12053.58|12053.58|12054.61|12054.61|12053.58|12053.58|0
1608193330000|2020-12-17 08:22:10|12053.87|12053.87|12054.74|12054.74|12054.81|12054.81|12053.87|12053.87|0
1608193350000|2020-12-17 08:22:30|12056.1|12056.1|12058.47|12058.47|12058.47|12058.47|12056.1|12056.1|0
1608193360000|2020-12-17 08:22:40|12057.29|12057.29|12063.28|12063.28|12063.28|12063.28|12057.29|12057.29|0
1608193370000|2020-12-17 08:22:50|12064.11|12064.11|12067.77|12067.77|12068.01|12068.01|12064.11|12064.11|0
1608193380000|2020-12-17 08:23:00|12066.13|12066.13|12071.37|12071.37|12071.37|12071.37|12066.07|12066.07|0
1608193390000|2020-12-17 08:23:10|12067.25|12067.25|12071.94|12071.94|12071.94|12071.94|12067.25|12067.25|0
1608193400000|2020-12-17 08:23:20|12072.39|12072.39|12072.42|12072.42|12073.24|12073.24|12072.39|12072.39|0
1608193410000|2020-12-17 08:23:30|12073.14|12073.14|12071.35|12071.35|12073.82|12073.82|12068.59|12068.59|0
1608193420000|2020-12-17 08:23:40|12073|12073|12071.94|12071.94|12073|12073|12071.94|12071.94|0
1608193440000|2020-12-17 08:24:00|12071.6|12071.6|12066.8|12066.8|12071.6|12071.6|12066.8|12066.8|0
1608193450000|2020-12-17 08:24:10|12067.28|12067.28|12066.8|12066.8|12067.28|12067.28|12066.8|12066.8|0
1608193460000|2020-12-17 08:24:20|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|0
1608193470000|2020-12-17 08:24:30|12067.98|12067.98|12067.98|12067.98|12067.98|12067.98|12067.98|12067.98|0
1608193480000|2020-12-17 08:24:40|12068.32|12068.32|12067.75|12067.75|12068.32|12068.32|12067.75|12067.75|0
1608193490000|2020-12-17 08:24:50|12069.4|12069.4|12072.69|12072.69|12072.69|12072.69|12069.4|12069.4|0
1608193500000|2020-12-17 08:25:00|12072.46|12072.46|12071.63|12071.63|12073.28|12073.28|12070.81|12070.81|0
1608193510000|2020-12-17 08:25:10|12071.4|12071.4|12070.03|12070.03|12071.65|12071.65|12069.84|12069.84|0
1608193520000|2020-12-17 08:25:20|12069.21|12069.21|12067.56|12067.56|12069.21|12069.21|12067.56|12067.56|0
1608193530000|2020-12-17 08:25:30|12067.33|12067.33|12068.73|12068.73|12068.73|12068.73|12067.33|12067.33|0
1608193540000|2020-12-17 08:25:40|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|0
1608193550000|2020-12-17 08:25:50|12068.88|12068.88|12068.82|12068.82|12068.88|12068.88|12068.82|12068.82|0
1608193560000|2020-12-17 08:26:00|12067.64|12067.64|12064.33|12064.33|12067.76|12067.76|12064.33|12064.33|0
1608193570000|2020-12-17 08:26:10|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|0
1608193580000|2020-12-17 08:26:20|12063.71|12063.71|12063.9|12063.9|12063.9|12063.9|12063.71|12063.71|0
1608193600000|2020-12-17 08:26:40|12063.43|12063.43|12063.76|12063.76|12063.76|12063.76|12062.61|12062.61|0
1608193610000|2020-12-17 08:26:50|12064.12|12064.12|12064.94|12064.94|12064.94|12064.94|12064.12|12064.12|0
1608193620000|2020-12-17 08:27:00|12065.76|12065.76|12071.2|12071.2|12071.2|12071.2|12065.76|12065.76|0
1608193630000|2020-12-17 08:27:10|12073.69|12073.69|12077.12|12077.12|12077.12|12077.12|12073.06|12073.06|0
1608193660000|2020-12-17 08:27:40|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|0
1608193670000|2020-12-17 08:27:50|12077.67|12077.67|12078.49|12078.49|12078.49|12078.49|12077.67|12077.67|0
1608193680000|2020-12-17 08:28:00|12077.79|12077.79|12076.96|12076.96|12077.79|12077.79|12076.96|12076.96|0
1608193690000|2020-12-17 08:28:10|12075.32|12075.32|12076.43|12076.43|12076.43|12076.43|12075.32|12075.32|0
1608193700000|2020-12-17 08:28:20|12077.25|12077.25|12080.59|12080.59|12081.37|12081.37|12077.25|12077.25|0
1608193710000|2020-12-17 08:28:30|12080.93|12080.93|12081.34|12081.34|12081.34|12081.34|12080.93|12080.93|0
1608193720000|2020-12-17 08:28:40|12081.43|12081.43|12081.55|12081.55|12081.55|12081.55|12081.43|12081.43|0
1608193730000|2020-12-17 08:28:50|12082.23|12082.23|12082.56|12082.56|12082.56|12082.56|12082.23|12082.23|0
1608193740000|2020-12-17 08:29:00|12082.27|12082.27|12083.48|12083.48|12083.48|12083.48|12082.27|12082.27|0
1608193750000|2020-12-17 08:29:10|12083.57|12083.57|12083.57|12083.57|12083.57|12083.57|12083.57|12083.57|0
1608193760000|2020-12-17 08:29:20|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|0
1608193770000|2020-12-17 08:29:30|12081.48|12081.48|12079.83|12079.83|12081.48|12081.48|12079.83|12079.83|0
1608193780000|2020-12-17 08:29:40|12075.24|12075.24|12074|12074|12075.24|12075.24|12074|12074|0
1608193790000|2020-12-17 08:29:50|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|0
1608193800000|2020-12-17 08:30:00|12073.93|12073.93|12077.25|12077.25|12077.25|12077.25|12073.59|12073.59|0
1608193810000|2020-12-17 08:30:10|12077.18|12077.18|12072.72|12072.72|12077.18|12077.18|12072.72|12072.72|0
1608193820000|2020-12-17 08:30:20|12072.46|12072.46|12072.12|12072.12|12072.46|12072.46|12072.12|12072.12|0
1608193830000|2020-12-17 08:30:30|12072.24|12072.24|12074.73|12074.73|12074.73|12074.73|12072.24|12072.24|0
1608193840000|2020-12-17 08:30:40|12074.44|12074.44|12072.91|12072.91|12074.44|12074.44|12072.79|12072.79|0
1608193860000|2020-12-17 08:31:00|12072.79|12072.79|12074.38|12074.38|12074.38|12074.38|12072.79|12072.79|0
1608193870000|2020-12-17 08:31:10|12073.9|12073.9|12075.01|12075.01|12075.01|12075.01|12073.9|12073.9|0
1608193880000|2020-12-17 08:31:20|12074.67|12074.67|12078.48|12078.48|12078.57|12078.57|12072.62|12072.62|0
1608193890000|2020-12-17 08:31:30|12078.24|12078.24|12078.67|12078.67|12078.67|12078.67|12077.91|12077.91|0
1608193900000|2020-12-17 08:31:40|12079.15|12079.15|12079.48|12079.48|12079.75|12079.75|12079.15|12079.15|0
1608193910000|2020-12-17 08:31:50|12079.89|12079.89|12079.82|12079.82|12079.89|12079.89|12079.75|12079.75|0
1608193920000|2020-12-17 08:32:00|12079.47|12079.47|12080.58|12080.58|12080.58|12080.58|12079.47|12079.47|0
1608193930000|2020-12-17 08:32:10|12080.29|12080.29|12083.09|12083.09|12083.09|12083.09|12080.29|12080.29|0
1608193940000|2020-12-17 08:32:20|12083.79|12083.79|12084.1|12084.1|12084.1|12084.1|12083.69|12083.69|0
1608193950000|2020-12-17 08:32:30|12084.24|12084.24|12083.44|12083.44|12084.24|12084.24|12083.37|12083.37|0
1608193960000|2020-12-17 08:32:40|12084.02|12084.02|12084.03|12084.03|12084.64|12084.64|12083.9|12083.9|0
1608193970000|2020-12-17 08:32:50|12084.98|12084.98|12085.66|12085.66|12085.66|12085.66|12084.98|12084.98|0
1608193980000|2020-12-17 08:33:00|12084.02|12084.02|12084.37|12084.37|12084.37|12084.37|12083.64|12083.64|0
1608193990000|2020-12-17 08:33:10|12086.35|12086.35|12091.47|12091.47|12091.83|12091.83|12086.35|12086.35|0
1608194000000|2020-12-17 08:33:20|12091.64|12091.64|12092.27|12092.27|12092.53|12092.53|12091.64|12091.64|0
1608194010000|2020-12-17 08:33:30|12092.01|12092.01|12092.54|12092.54|12093.46|12093.46|12092.01|12092.01|0
1608194020000|2020-12-17 08:33:40|12092.83|12092.83|12089.99|12089.99|12092.83|12092.83|12089.41|12089.41|0
1608194030000|2020-12-17 08:33:50|12093.29|12093.29|12095.41|12095.41|12095.41|12095.41|12093.29|12093.29|0
1608194040000|2020-12-17 08:34:00|12095.21|12095.21|12093.24|12093.24|12095.21|12095.21|12093.24|12093.24|0
1608194050000|2020-12-17 08:34:10|12092.41|12092.41|12091.87|12091.87|12092.41|12092.41|12091.39|12091.39|0
1608194060000|2020-12-17 08:34:20|12091.39|12091.39|12091.28|12091.28|12092.2|12092.2|12091.28|12091.28|0
1608194070000|2020-12-17 08:34:30|12090.32|12090.32|12090.01|12090.01|12090.32|12090.32|12090.01|12090.01|0
1608194080000|2020-12-17 08:34:40|12089.72|12089.72|12090.41|12090.41|12091.12|12091.12|12089.72|12089.72|0
1608194090000|2020-12-17 08:34:50|12090.65|12090.65|12090.65|12090.65|12090.65|12090.65|12090.65|12090.65|0
1608194100000|2020-12-17 08:35:00|12089.78|12089.78|12089.56|12089.56|12089.78|12089.78|12088.81|12088.81|0
1608194110000|2020-12-17 08:35:10|12090.14|12090.14|12086.71|12086.71|12090.14|12090.14|12086.71|12086.71|0
1608194120000|2020-12-17 08:35:20|12086.03|12086.03|12089.91|12089.91|12090.73|12090.73|12086.03|12086.03|0
1608194130000|2020-12-17 08:35:30|12090.49|12090.49|12090.93|12090.93|12090.93|12090.93|12090.49|12090.49|0
1608194140000|2020-12-17 08:35:40|12091.2|12091.2|12094.19|12094.19|12094.19|12094.19|12091.2|12091.2|0
1608194150000|2020-12-17 08:35:50|12094.04|12094.04|12090.67|12090.67|12094.04|12094.04|12090.67|12090.67|0
1608194160000|2020-12-17 08:36:00|12090.44|12090.44|12080.71|12080.71|12090.44|12090.44|12080.71|12080.71|0
1608194170000|2020-12-17 08:36:10|12080.95|12080.95|12075.96|12075.96|12080.95|12080.95|12075.96|12075.96|0
1608194180000|2020-12-17 08:36:20|12075.67|12075.67|12074.91|12074.91|12075.67|12075.67|12074.91|12074.91|0
1608194190000|2020-12-17 08:36:30|12075.74|12075.74|12073.12|12073.12|12075.74|12075.74|12072.44|12072.44|0
1608194200000|2020-12-17 08:36:40|12072.3|12072.3|12070.89|12070.89|12072.3|12072.3|12069.24|12069.24|0
1608194210000|2020-12-17 08:36:50|12070.3|12070.3|12071.63|12071.63|12071.63|12071.63|12070.3|12070.3|0
1608194220000|2020-12-17 08:37:00|12069.98|12069.98|12071.63|12071.63|12072.45|12072.45|12069.98|12069.98|0
1608194230000|2020-12-17 08:37:10|12071.75|12071.75|12070.93|12070.93|12071.75|12071.75|12070.93|12070.93|0
1608194240000|2020-12-17 08:37:20|12071.17|12071.17|12071.72|12071.72|12071.72|12071.72|12071.17|12071.17|0
1608194250000|2020-12-17 08:37:30|12072.01|12072.01|12073.1|12073.1|12073.1|12073.1|12072.01|12072.01|0
1608194260000|2020-12-17 08:37:40|12073.68|12073.68|12073.66|12073.66|12074.37|12074.37|12073.66|12073.66|0
1608194270000|2020-12-17 08:37:50|12073.12|12073.12|12072.36|12072.36|12073.12|12073.12|12072.36|12072.36|0
1608194280000|2020-12-17 08:38:00|12069.89|12069.89|12065.39|12065.39|12070.95|12070.95|12064.57|12064.57|0
1608194290000|2020-12-17 08:38:10|12068.68|12068.68|12073.48|12073.48|12073.48|12073.48|12068.54|12068.54|0
1608194300000|2020-12-17 08:38:20|12071.83|12071.83|12075.83|12075.83|12075.83|12075.83|12070.67|12070.67|0
1608194310000|2020-12-17 08:38:30|12075.93|12075.93|12069.34|12069.34|12075.93|12075.93|12066.87|12066.87|0
1608194320000|2020-12-17 08:38:40|12069.1|12069.1|12069.1|12069.1|12069.93|12069.93|12069.1|12069.1|0
1608194330000|2020-12-17 08:38:50|12068.63|12068.63|12069.1|12069.1|12069.1|12069.1|12068.39|12068.39|0
1608194340000|2020-12-17 08:39:00|12069.19|12069.19|12069.4|12069.4|12069.4|12069.4|12069.09|12069.09|0
1608194360000|2020-12-17 08:39:20|12069.11|12069.11|12065.81|12065.81|12069.11|12069.11|12065.81|12065.81|0
1608194370000|2020-12-17 08:39:30|12065.9|12065.9|12065.47|12065.47|12066.24|12066.24|12065.3|12065.3|0
1608194380000|2020-12-17 08:39:40|12065.71|12065.71|12065.59|12065.59|12065.94|12065.94|12065.12|12065.12|0
1608194390000|2020-12-17 08:39:50|12065.3|12065.3|12066.38|12066.38|12066.38|12066.38|12064.73|12064.73|0
1608194410000|2020-12-17 08:40:10|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|0
1608194420000|2020-12-17 08:40:20|12066.17|12066.17|12065.34|12065.34|12066.17|12066.17|12065.34|12065.34|0
1608194430000|2020-12-17 08:40:30|12065.58|12065.58|12066.61|12066.61|12066.61|12066.61|12065.35|12065.35|0
1608194440000|2020-12-17 08:40:40|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|0
1608194460000|2020-12-17 08:41:00|12068.38|12068.38|12068.03|12068.03|12068.38|12068.38|12067.56|12067.56|0
1608194470000|2020-12-17 08:41:10|12068.38|12068.38|12067.91|12067.91|12068.77|12068.77|12067.91|12067.91|0
1608194510000|2020-12-17 08:41:50|12068.2|12068.2|12066.55|12066.55|12068.2|12068.2|12066.55|12066.55|0
1608194520000|2020-12-17 08:42:00|12064.9|12064.9|12062.54|12062.54|12064.9|12064.9|12062.54|12062.54|0
1608194530000|2020-12-17 08:42:10|12063.36|12063.36|12061.72|12061.72|12063.36|12063.36|12061.72|12061.72|0
1608194540000|2020-12-17 08:42:20|12062.73|12062.73|12058.8|12058.8|12062.73|12062.73|12058.62|12058.62|0
1608194550000|2020-12-17 08:42:30|12058.97|12058.97|12059.11|12059.11|12059.11|12059.11|12058.97|12058.97|0
1608194560000|2020-12-17 08:42:40|12057.46|12057.46|12053.09|12053.09|12057.46|12057.46|12053.09|12053.09|0
1608194570000|2020-12-17 08:42:50|12052.82|12052.82|12049.83|12049.83|12052.82|12052.82|12049.21|12049.21|0
1608194580000|2020-12-17 08:43:00|12049.6|12049.6|12047.52|12047.52|12049.6|12049.6|12047.52|12047.52|0
1608194590000|2020-12-17 08:43:10|12050.82|12050.82|12054.11|12054.11|12054.11|12054.11|12050.82|12050.82|0
1608194600000|2020-12-17 08:43:20|12054.58|12054.58|12054.45|12054.45|12054.58|12054.58|12054.45|12054.45|0
1608194610000|2020-12-17 08:43:30|12054.73|12054.73|12054.73|12054.73|12054.73|12054.73|12054.73|12054.73|0
1608194630000|2020-12-17 08:43:50|12054.59|12054.59|12053.47|12053.47|12054.73|12054.73|12053.47|12053.47|0
1608194640000|2020-12-17 08:44:00|12052.79|12052.79|12052.23|12052.23|12052.87|12052.87|12052.23|12052.23|0
1608194650000|2020-12-17 08:44:10|12053.05|12053.05|12053.05|12053.05|12053.05|12053.05|12053.05|12053.05|0
1608194660000|2020-12-17 08:44:20|12053.68|12053.68|12053.68|12053.68|12053.68|12053.68|12053.68|12053.68|0
1608194670000|2020-12-17 08:44:30|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|0
1608194680000|2020-12-17 08:44:40|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|0
1608194690000|2020-12-17 08:44:50|12051.76|12051.76|12050.36|12050.36|12052.34|12052.34|12050.36|12050.36|0
1608194700000|2020-12-17 08:45:00|12049.74|12049.74|12049.02|12049.02|12049.74|12049.74|12049.02|12049.02|0
1608194710000|2020-12-17 08:45:10|12048.94|12048.94|12048.12|12048.12|12048.94|12048.94|12048.12|12048.12|0
1608194720000|2020-12-17 08:45:20|12047.29|12047.29|12045.76|12045.76|12047.29|12047.29|12045.58|12045.58|0
1608194730000|2020-12-17 08:45:30|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|0
1608194740000|2020-12-17 08:45:40|12045.08|12045.08|12045.08|12045.08|12045.08|12045.08|12045.08|12045.08|0
1608194760000|2020-12-17 08:46:00|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|0
1608194770000|2020-12-17 08:46:10|12045.82|12045.82|12045.07|12045.07|12045.82|12045.82|12045.07|12045.07|0
1608194780000|2020-12-17 08:46:20|12045.17|12045.17|12043.61|12043.61|12045.17|12045.17|12043.61|12043.61|0
1608194790000|2020-12-17 08:46:30|12042.88|12042.88|12039.75|12039.75|12042.88|12042.88|12039.45|12039.45|0
1608194800000|2020-12-17 08:46:40|12041.4|12041.4|12040.46|12040.46|12041.51|12041.51|12040.46|12040.46|0
1608194810000|2020-12-17 08:46:50|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|0
1608194820000|2020-12-17 08:47:00|12040.96|12040.96|12040.52|12040.52|12040.96|12040.96|12040.52|12040.52|0
1608194830000|2020-12-17 08:47:10|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|0
1608194840000|2020-12-17 08:47:20|12044.04|12044.04|12044.73|12044.73|12044.73|12044.73|12043.64|12043.64|0
1608194850000|2020-12-17 08:47:30|12044.33|12044.33|12045.52|12045.52|12045.52|12045.52|12044.33|12044.33|0
1608194860000|2020-12-17 08:47:40|12045.44|12045.44|12045.64|12045.64|12045.64|12045.64|12045.35|12045.35|0
1608194880000|2020-12-17 08:48:00|12045.5|12045.5|12044.45|12044.45|12045.5|12045.5|12044.45|12044.45|0
1608194890000|2020-12-17 08:48:10|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|0
1608194900000|2020-12-17 08:48:20|12044.79|12044.79|12044.79|12044.79|12044.79|12044.79|12044.79|12044.79|0
1608194910000|2020-12-17 08:48:30|12045.15|12045.15|12047.04|12047.04|12047.04|12047.04|12045.15|12045.15|0
1608194920000|2020-12-17 08:48:40|12046.85|12046.85|12047.13|12047.13|12047.13|12047.13|12046.66|12046.66|0
1608194930000|2020-12-17 08:48:50|12047.76|12047.76|12048.66|12048.66|12048.66|12048.66|12047.76|12047.76|0
1608194940000|2020-12-17 08:49:00|12049|12049|12048.88|12048.88|12049.07|12049.07|12048.01|12048.01|0
1608194950000|2020-12-17 08:49:10|12049.22|12049.22|12048.98|12048.98|12049.22|12049.22|12048.98|12048.98|0
1608194970000|2020-12-17 08:49:30|12047.34|12047.34|12048.16|12048.16|12048.16|12048.16|12047.34|12047.34|0
1608194980000|2020-12-17 08:49:40|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|0
1608194990000|2020-12-17 08:49:50|12048.46|12048.46|12048.84|12048.84|12049.31|12049.31|12048.46|12048.46|0
1608195000000|2020-12-17 08:50:00|12048.02|12048.02|12048.15|12048.15|12048.15|12048.15|12048.02|12048.02|0
1608195010000|2020-12-17 08:50:10|12048.62|12048.62|12049.2|12049.2|12049.2|12049.2|12048.62|12048.62|0
1608195020000|2020-12-17 08:50:20|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|0
1608195030000|2020-12-17 08:50:30|12048.73|12048.73|12051.33|12051.33|12051.33|12051.33|12048.73|12048.73|0
1608195040000|2020-12-17 08:50:40|12051.48|12051.48|12050.77|12050.77|12051.48|12051.48|12050.66|12050.66|0
1608195050000|2020-12-17 08:50:50|12050.5|12050.5|12048.3|12048.3|12050.5|12050.5|12048.3|12048.3|0
1608195060000|2020-12-17 08:51:00|12048.6|12048.6|12048.83|12048.83|12048.83|12048.83|12048.6|12048.6|0
1608195080000|2020-12-17 08:51:20|12048.49|12048.49|12047.25|12047.25|12048.61|12048.61|12047.25|12047.25|0
1608195090000|2020-12-17 08:51:30|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|0
1608195100000|2020-12-17 08:51:40|12047.14|12047.14|12047.35|12047.35|12047.35|12047.35|12047.14|12047.14|0
1608195110000|2020-12-17 08:51:50|12047.16|12047.16|12047.21|12047.21|12047.21|12047.21|12047.06|12047.06|0
1608195120000|2020-12-17 08:52:00|12047.1|12047.1|12046.81|12046.81|12047.1|12047.1|12046.81|12046.81|0
1608195130000|2020-12-17 08:52:10|12046.13|12046.13|12045.97|12045.97|12047.22|12047.22|12044.88|12044.88|0
1608195140000|2020-12-17 08:52:20|12046.09|12046.09|12046.43|12046.43|12046.43|12046.43|12046.09|12046.09|0
1608195150000|2020-12-17 08:52:30|12045.85|12045.85|12045.27|12045.27|12045.85|12045.85|12045.27|12045.27|0
1608195160000|2020-12-17 08:52:40|12044.45|12044.45|12041.48|12041.48|12044.45|12044.45|12041.48|12041.48|0
1608195170000|2020-12-17 08:52:50|12041.72|12041.72|12041.72|12041.72|12041.84|12041.84|12041.72|12041.72|0
1608195180000|2020-12-17 08:53:00|12041.48|12041.48|12040.62|12040.62|12041.48|12041.48|12040.62|12040.62|0
1608195190000|2020-12-17 08:53:10|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|0
1608195200000|2020-12-17 08:53:20|12040.54|12040.54|12040.95|12040.95|12041.32|12041.32|12040.54|12040.54|0
1608195210000|2020-12-17 08:53:30|12040.83|12040.83|12040.01|12040.01|12040.83|12040.83|12040.01|12040.01|0
1608195230000|2020-12-17 08:53:50|12040.44|12040.44|12040.44|12040.44|12040.44|12040.44|12040.44|12040.44|0
1608195240000|2020-12-17 08:54:00|12040.2|12040.2|12040.08|12040.08|12040.55|12040.55|12039.97|12039.97|0
1608195250000|2020-12-17 08:54:10|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|0
1608195260000|2020-12-17 08:54:20|12041.04|12041.04|12046.97|12046.97|12046.97|12046.97|12041.04|12041.04|0
1608195270000|2020-12-17 08:54:30|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|0
1608195290000|2020-12-17 08:54:50|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|0
1608195300000|2020-12-17 08:55:00|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|0
1608195310000|2020-12-17 08:55:10|12046.72|12046.72|12046.72|12046.72|12046.72|12046.72|12046.72|12046.72|0
1608195320000|2020-12-17 08:55:20|12046.36|12046.36|12043.37|12043.37|12046.36|12046.36|12043.37|12043.37|0
1608195340000|2020-12-17 08:55:40|12043.54|12043.54|12043.45|12043.45|12043.54|12043.54|12043.45|12043.45|0
1608195360000|2020-12-17 08:56:00|12043.34|12043.34|12042.03|12042.03|12043.34|12043.34|12042.03|12042.03|0
1608195370000|2020-12-17 08:56:10|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|0
1608195380000|2020-12-17 08:56:20|12041.12|12041.12|12040.87|12040.87|12041.12|12041.12|12040.87|12040.87|0
1608195390000|2020-12-17 08:56:30|12040.78|12040.78|12040.39|12040.39|12040.78|12040.78|12040.12|12040.12|0
1608195410000|2020-12-17 08:56:50|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|0
1608195420000|2020-12-17 08:57:00|12040.38|12040.38|12040.05|12040.05|12040.67|12040.67|12040.05|12040.05|0
1608195430000|2020-12-17 08:57:10|12040.27|12040.27|12039.26|12039.26|12042.41|12042.41|12039.26|12039.26|0
1608195450000|2020-12-17 08:57:30|12040.08|12040.08|12040.08|12040.08|12040.08|12040.08|12040.08|12040.08|0
1608195460000|2020-12-17 08:57:40|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|0
1608195470000|2020-12-17 08:57:50|12039.83|12039.83|12039.85|12039.85|12039.94|12039.94|12039.83|12039.83|0
1608195480000|2020-12-17 08:58:00|12040.67|12040.67|12040.9|12040.9|12040.9|12040.9|12040.67|12040.67|0
1608195500000|2020-12-17 08:58:20|12040.77|12040.77|12037.55|12037.55|12040.77|12040.77|12037.55|12037.55|0
1608195510000|2020-12-17 08:58:30|12037.79|12037.79|12036.51|12036.51|12037.79|12037.79|12036.28|12036.28|0
1608195520000|2020-12-17 08:58:40|12036.27|12036.27|12035.42|12035.42|12036.27|12036.27|12035.42|12035.42|0
1608195530000|2020-12-17 08:58:50|12035.3|12035.3|12035.88|12035.88|12035.88|12035.88|12035.3|12035.3|0
1608195540000|2020-12-17 08:59:00|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|0
1608195550000|2020-12-17 08:59:10|12032.35|12032.35|12032.35|12032.35|12032.35|12032.35|12032.35|12032.35|0
1608195560000|2020-12-17 08:59:20|12032.24|12032.24|12032.24|12032.24|12032.24|12032.24|12032.24|12032.24|0
1608195570000|2020-12-17 08:59:30|12031.91|12031.91|12030.26|12030.26|12031.91|12031.91|12030.26|12030.26|0
1608195580000|2020-12-17 08:59:40|12030.36|12030.36|12030.33|12030.33|12030.53|12030.53|12030.33|12030.33|0
1608195590000|2020-12-17 08:59:50|12031.98|12031.98|12030.33|12030.33|12031.98|12031.98|12030.33|12030.33|0
1608195600000|2020-12-17 09:00:00|12032.8|12032.8|12033.62|12033.62|12033.62|12033.62|12032.8|12032.8|0
1608195610000|2020-12-17 09:00:10|12033.44|12033.44|12034.02|12034.02|12034.02|12034.02|12033.44|12033.44|0
1608195620000|2020-12-17 09:00:20|12034.6|12034.6|12036.37|12036.37|12036.37|12036.37|12034.48|12034.48|0
1608195630000|2020-12-17 09:00:30|12038.01|12038.01|12037.8|12037.8|12038.48|12038.48|12037.8|12037.8|0
1608195640000|2020-12-17 09:00:40|12038.14|12038.14|12038.02|12038.02|12038.14|12038.14|12038.02|12038.02|0
1608195650000|2020-12-17 09:00:50|12037.2|12037.2|12037.54|12037.54|12037.54|12037.54|12037.2|12037.2|0
1608195660000|2020-12-17 09:01:00|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|0
1608195670000|2020-12-17 09:01:10|12038.15|12038.15|12038.28|12038.28|12038.28|12038.28|12038.15|12038.15|0
1608195680000|2020-12-17 09:01:20|12037.94|12037.94|12038.74|12038.74|12038.74|12038.74|12037.94|12037.94|0
1608195690000|2020-12-17 09:01:30|12039.25|12039.25|12039.39|12039.39|12039.39|12039.39|12039.25|12039.25|0
1608195710000|2020-12-17 09:01:50|12039.13|12039.13|12039.17|12039.17|12039.17|12039.17|12039.13|12039.13|0
1608195720000|2020-12-17 09:02:00|12036.7|12036.7|12035.41|12035.41|12036.7|12036.7|12035.41|12035.41|0
1608195730000|2020-12-17 09:02:10|12035.21|12035.21|12038.11|12038.11|12038.11|12038.11|12035.02|12035.02|0
1608195740000|2020-12-17 09:02:20|12038.23|12038.23|12038.11|12038.11|12038.23|12038.23|12038.11|12038.11|0
1608195750000|2020-12-17 09:02:30|12037.82|12037.82|12037.76|12037.76|12037.82|12037.82|12037.76|12037.76|0
1608195760000|2020-12-17 09:02:40|12036.51|12036.51|12036.56|12036.56|12036.56|12036.56|12036.32|12036.32|0
1608195780000|2020-12-17 09:03:00|12036.85|12036.85|12036.17|12036.17|12036.85|12036.85|12036.17|12036.17|0
1608195790000|2020-12-17 09:03:10|12035.88|12035.88|12034.58|12034.58|12035.88|12035.88|12034.58|12034.58|0
1608195800000|2020-12-17 09:03:20|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|0
1608195810000|2020-12-17 09:03:30|12031.53|12031.53|12029.49|12029.49|12031.53|12031.53|12028.24|12028.24|0
1608195820000|2020-12-17 09:03:40|12029.73|12029.73|12030.16|12030.16|12030.16|12030.16|12029.73|12029.73|0
1608195830000|2020-12-17 09:03:50|12030.64|12030.64|12030.9|12030.9|12030.9|12030.9|12030.64|12030.64|0
1608195840000|2020-12-17 09:04:00|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|0
1608195850000|2020-12-17 09:04:10|12031.32|12031.32|12031.97|12031.97|12031.97|12031.97|12031.32|12031.32|0
1608195860000|2020-12-17 09:04:20|12032.17|12032.17|12033.21|12033.21|12033.21|12033.21|12032.17|12032.17|0
1608195880000|2020-12-17 09:04:40|12034.04|12034.04|12037.18|12037.18|12037.18|12037.18|12034.04|12034.04|0
1608195890000|2020-12-17 09:04:50|12037.64|12037.64|12037.29|12037.29|12038|12038|12037.29|12037.29|0
1608195900000|2020-12-17 09:05:00|12037.41|12037.41|12038.05|12038.05|12038.05|12038.05|12037.41|12037.41|0
1608195910000|2020-12-17 09:05:10|12037.93|12037.93|12037.81|12037.81|12037.93|12037.93|12037.81|12037.81|0
1608195920000|2020-12-17 09:05:20|12037.93|12037.93|12038.84|12038.84|12038.84|12038.84|12037.93|12037.93|0
1608195930000|2020-12-17 09:05:30|12038.35|12038.35|12038.78|12038.78|12038.78|12038.78|12038.35|12038.35|0
1608195950000|2020-12-17 09:05:50|12041.25|12041.25|12041.6|12041.6|12041.6|12041.6|12041.25|12041.25|0
1608195980000|2020-12-17 09:06:20|12043.24|12043.24|12043.24|12043.24|12043.24|12043.24|12043.24|12043.24|0
1608195990000|2020-12-17 09:06:30|12043.71|12043.71|12043.71|12043.71|12043.71|12043.71|12043.71|12043.71|0
1608196000000|2020-12-17 09:06:40|12043.42|12043.42|12042.8|12042.8|12043.42|12043.42|12042.8|12042.8|0
1608196010000|2020-12-17 09:06:50|12042.73|12042.73|12042.73|12042.73|12042.73|12042.73|12042.73|12042.73|0
1608196020000|2020-12-17 09:07:00|12042.63|12042.63|12041.93|12041.93|12042.63|12042.63|12041.93|12041.93|0
1608196040000|2020-12-17 09:07:20|12041.84|12041.84|12040.89|12040.89|12041.84|12041.84|12040.89|12040.89|0
1608196050000|2020-12-17 09:07:30|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|0
1608196060000|2020-12-17 09:07:40|12039.85|12039.85|12039.85|12039.85|12039.85|12039.85|12039.85|12039.85|0
1608196070000|2020-12-17 09:07:50|12039.94|12039.94|12039.83|12039.83|12039.94|12039.94|12039.83|12039.83|0
1608196080000|2020-12-17 09:08:00|12039.49|12039.49|12036.66|12036.66|12039.49|12039.49|12036.66|12036.66|0
1608196090000|2020-12-17 09:08:10|12037.49|12037.49|12037.49|12037.49|12037.49|12037.49|12037.49|12037.49|0
1608196100000|2020-12-17 09:08:20|12037.12|12037.12|12036.1|12036.1|12037.12|12037.12|12036.1|12036.1|0
1608196110000|2020-12-17 09:08:30|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|0
1608196120000|2020-12-17 09:08:40|12036.68|12036.68|12037.14|12037.14|12037.14|12037.14|12036.68|12036.68|0
1608196130000|2020-12-17 09:08:50|12038.79|12038.79|12038.79|12038.79|12038.79|12038.79|12038.79|12038.79|0
1608196150000|2020-12-17 09:09:10|12038.67|12038.67|12039.49|12039.49|12039.49|12039.49|12038.67|12038.67|0
1608196160000|2020-12-17 09:09:20|12039.4|12039.4|12039.88|12039.88|12039.88|12039.88|12039.4|12039.4|0
1608196170000|2020-12-17 09:09:30|12039.53|12039.53|12037.23|12037.23|12039.53|12039.53|12036.52|12036.52|0
1608196190000|2020-12-17 09:09:50|12036.94|12036.94|12036.08|12036.08|12036.94|12036.94|12036.08|12036.08|0
1608196200000|2020-12-17 09:10:00|12035.97|12035.97|12035.97|12035.97|12035.97|12035.97|12035.97|12035.97|0
1608196210000|2020-12-17 09:10:10|12035.68|12035.68|12036.89|12036.89|12036.89|12036.89|12035.16|12035.16|0
1608196220000|2020-12-17 09:10:20|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|0
1608196240000|2020-12-17 09:10:40|12036.51|12036.51|12035.71|12035.71|12036.51|12036.51|12035.71|12035.71|0
1608196250000|2020-12-17 09:10:50|12036.14|12036.14|12035.46|12035.46|12036.14|12036.14|12035.46|12035.46|0
1608196260000|2020-12-17 09:11:00|12033.82|12033.82|12033.82|12033.82|12033.82|12033.82|12033.82|12033.82|0
1608196270000|2020-12-17 09:11:10|12033.7|12033.7|12031.53|12031.53|12033.7|12033.7|12031.53|12031.53|0
1608196280000|2020-12-17 09:11:20|12031.82|12031.82|12031.68|12031.68|12031.82|12031.82|12031.11|12031.11|0
1608196320000|2020-12-17 09:12:00|12031.21|12031.21|12031.21|12031.21|12031.21|12031.21|12031.21|12031.21|0
1608196330000|2020-12-17 09:12:10|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|0
1608196360000|2020-12-17 09:12:40|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|0
1608196380000|2020-12-17 09:13:00|12033|12033|12033|12033|12033|12033|12033|12033|0
1608196390000|2020-12-17 09:13:10|12032.86|12032.86|12031.79|12031.79|12032.93|12032.93|12031.67|12031.67|0
1608196400000|2020-12-17 09:13:20|12031.72|12031.72|12030.96|12030.96|12031.72|12031.72|12030.96|12030.96|0
1608196410000|2020-12-17 09:13:30|12028.47|12028.47|12027.65|12027.65|12028.47|12028.47|12027.65|12027.65|0
1608196420000|2020-12-17 09:13:40|12027.41|12027.41|12026.94|12026.94|12027.41|12027.41|12026.94|12026.94|0
1608196430000|2020-12-17 09:13:50|12026.47|12026.47|12023.88|12023.88|12026.47|12026.47|12023.88|12023.88|0
1608196440000|2020-12-17 09:14:00|12024.58|12024.58|12025.05|12025.05|12025.53|12025.53|12024.35|12024.35|0
1608196450000|2020-12-17 09:14:10|12024.59|12024.59|12023.88|12023.88|12024.59|12024.59|12023.88|12023.88|0
1608196460000|2020-12-17 09:14:20|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|0
1608196470000|2020-12-17 09:14:30|12023.98|12023.98|12025.86|12025.86|12025.86|12025.86|12023.98|12023.98|0
1608196490000|2020-12-17 09:14:50|12025.18|12025.18|12025.37|12025.37|12025.37|12025.37|12025.18|12025.18|0
1608196500000|2020-12-17 09:15:00|12021.26|12021.26|12021.02|12021.02|12021.26|12021.26|12021.02|12021.02|0
1608196510000|2020-12-17 09:15:10|12021.14|12021.14|12021.14|12021.14|12021.14|12021.14|12021.14|12021.14|0
1608196520000|2020-12-17 09:15:20|12021.47|12021.47|12020.96|12020.96|12021.47|12021.47|12020.96|12020.96|0
1608196530000|2020-12-17 09:15:30|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|0
1608196540000|2020-12-17 09:15:40|12020.71|12020.71|12022|12022|12022|12022|12020.71|12020.71|0
1608196560000|2020-12-17 09:16:00|12021.94|12021.94|12021.9|12021.9|12021.94|12021.94|12021.69|12021.69|0
1608196570000|2020-12-17 09:16:10|12022.73|12022.73|12024.31|12024.31|12024.38|12024.38|12022.73|12022.73|0
1608196580000|2020-12-17 09:16:20|12025|12025|12024.41|12024.41|12025|12025|12024.41|12024.41|0
1608196590000|2020-12-17 09:16:30|12023.83|12023.83|12023.44|12023.44|12023.83|12023.83|12023.44|12023.44|0
1608196600000|2020-12-17 09:16:40|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|0
1608196610000|2020-12-17 09:16:50|12024.4|12024.4|12025.13|12025.13|12026.05|12026.05|12024.4|12024.4|0
1608196620000|2020-12-17 09:17:00|12025.01|12025.01|12025.61|12025.61|12025.61|12025.61|12025.01|12025.01|0
1608196680000|2020-12-17 09:18:00|12025.34|12025.34|12025.61|12025.61|12025.61|12025.61|12025.34|12025.34|0
1608196700000|2020-12-17 09:18:20|12025.38|12025.38|12024|12024|12025.38|12025.38|12024|12024|0
1608196710000|2020-12-17 09:18:30|12025.65|12025.65|12025.03|12025.03|12025.65|12025.65|12025.03|12025.03|0
1608196740000|2020-12-17 09:19:00|12023.38|12023.38|12023.39|12023.39|12023.39|12023.39|12022.57|12022.57|0
1608196750000|2020-12-17 09:19:10|12023.05|12023.05|12021.28|12021.28|12023.05|12023.05|12021.28|12021.28|0
1608196760000|2020-12-17 09:19:20|12020.92|12020.92|12020.45|12020.45|12020.92|12020.92|12020.45|12020.45|0
1608196800000|2020-12-17 09:20:00|12020.65|12020.65|12020.02|12020.02|12020.84|12020.84|12020.02|12020.02|0
1608196820000|2020-12-17 09:20:20|12019.32|12019.32|12017.87|12017.87|12019.32|12019.32|12017.87|12017.87|0
1608196850000|2020-12-17 09:20:50|12019.52|12019.52|12019.98|12019.98|12020.34|12020.34|12019.52|12019.52|0
1608196860000|2020-12-17 09:21:00|12019.62|12019.62|12018.79|12018.79|12019.62|12019.62|12018.79|12018.79|0
1608196870000|2020-12-17 09:21:10|12018.36|12018.36|12018.07|12018.07|12018.36|12018.36|12018.07|12018.07|0
1608196880000|2020-12-17 09:21:20|12017.39|12017.39|12017.39|12017.39|12017.39|12017.39|12017.39|12017.39|0
1608196890000|2020-12-17 09:21:30|12017.03|12017.03|12016.51|12016.51|12017.03|12017.03|12016.51|12016.51|0
1608196900000|2020-12-17 09:21:40|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|0
1608196910000|2020-12-17 09:21:50|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|0
1608196920000|2020-12-17 09:22:00|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|0
1608196930000|2020-12-17 09:22:10|12016.21|12016.21|12016.21|12016.21|12016.21|12016.21|12016.21|12016.21|0
1608196940000|2020-12-17 09:22:20|12016.02|12016.02|12015.64|12015.64|12016.02|12016.02|12015.64|12015.64|0
1608196950000|2020-12-17 09:22:30|12015.84|12015.84|12013.14|12013.14|12015.84|12015.84|12013.14|12013.14|0
1608196970000|2020-12-17 09:22:50|12012.9|12012.9|12011.84|12011.84|12012.9|12012.9|12011.84|12011.84|0
1608196980000|2020-12-17 09:23:00|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|0
1608197000000|2020-12-17 09:23:20|12010.04|12010.04|12011.65|12011.65|12011.65|12011.65|12010.04|12010.04|0
1608197010000|2020-12-17 09:23:30|12011.86|12011.86|12012.53|12012.53|12012.53|12012.53|12011.86|12011.86|0
1608197020000|2020-12-17 09:23:40|12012.3|12012.3|12012.18|12012.18|12012.3|12012.3|12012.18|12012.18|0
1608197030000|2020-12-17 09:23:50|12012.06|12012.06|12011.59|12011.59|12012.06|12012.06|12011.59|12011.59|0
1608197050000|2020-12-17 09:24:10|12012.42|12012.42|12012.48|12012.48|12012.77|12012.77|12012.42|12012.42|0
1608197090000|2020-12-17 09:24:50|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|0
1608197100000|2020-12-17 09:25:00|12011.19|12011.19|12010.22|12010.22|12011.19|12011.19|12009.88|12009.88|0
1608197120000|2020-12-17 09:25:20|12010.8|12010.8|12010.73|12010.73|12010.8|12010.8|12010.73|12010.73|0
1608197130000|2020-12-17 09:25:30|12010.67|12010.67|12011.41|12011.41|12012.38|12012.38|12010.67|12010.67|0
1608197140000|2020-12-17 09:25:40|12011.12|12011.12|12010.04|12010.04|12011.12|12011.12|12010.04|12010.04|0
1608197160000|2020-12-17 09:26:00|12009.02|12009.02|12009.36|12009.36|12009.36|12009.36|12009.02|12009.02|0
1608197170000|2020-12-17 09:26:10|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|0
1608197180000|2020-12-17 09:26:20|12008.94|12008.94|12008.94|12008.94|12008.94|12008.94|12008.94|12008.94|0
1608197200000|2020-12-17 09:26:40|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|0
1608197210000|2020-12-17 09:26:50|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|0
1608197220000|2020-12-17 09:27:00|12007.85|12007.85|12009.5|12009.5|12009.5|12009.5|12007.85|12007.85|0
1608197230000|2020-12-17 09:27:10|12009.77|12009.77|12010.36|12010.36|12010.36|12010.36|12009.77|12009.77|0
1608197240000|2020-12-17 09:27:20|12008.05|12008.05|12006.57|12006.57|12008.05|12008.05|12006.57|12006.57|0
1608197250000|2020-12-17 09:27:30|12007.39|12007.39|12007.1|12007.1|12007.39|12007.39|12007.1|12007.1|0
1608197260000|2020-12-17 09:27:40|12006.59|12006.59|12006.72|12006.72|12006.72|12006.72|12006.46|12006.46|0
1608197280000|2020-12-17 09:28:00|12006.43|12006.43|12005.46|12005.46|12006.43|12006.43|12005.46|12005.46|0
1608197290000|2020-12-17 09:28:10|12005.22|12005.22|12005.05|12005.05|12005.22|12005.22|12004.99|12004.99|0
1608197300000|2020-12-17 09:28:20|12005.63|12005.63|12005.34|12005.34|12005.63|12005.63|12005.34|12005.34|0
1608197310000|2020-12-17 09:28:30|12005.92|12005.92|12005.58|12005.58|12005.92|12005.92|12005.58|12005.58|0
1608197320000|2020-12-17 09:28:40|12005.45|12005.45|12005.11|12005.11|12005.45|12005.45|12005.11|12005.11|0
1608197330000|2020-12-17 09:28:50|12005.4|12005.4|12006.02|12006.02|12006.02|12006.02|12005.4|12005.4|0
1608197340000|2020-12-17 09:29:00|12005.95|12005.95|12005.48|12005.48|12006.16|12006.16|12005.48|12005.48|0
1608197350000|2020-12-17 09:29:10|12004.72|12004.72|12004.79|12004.79|12004.79|12004.79|12004.72|12004.72|0
1608197360000|2020-12-17 09:29:20|12004.09|12004.09|12007.85|12007.85|12007.85|12007.85|12004.09|12004.09|0
1608197370000|2020-12-17 09:29:30|12006.2|12006.2|12005.16|12005.16|12006.2|12006.2|12005.16|12005.16|0
1608197390000|2020-12-17 09:29:50|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|0
1608197400000|2020-12-17 09:30:00|12007.63|12007.63|12009.49|12009.49|12009.49|12009.49|12007.63|12007.63|0
1608197410000|2020-12-17 09:30:10|12009.83|12009.83|12010.48|12010.48|12010.55|12010.55|12009.83|12009.83|0
1608197420000|2020-12-17 09:30:20|12010.75|12010.75|12010.86|12010.86|12011.11|12011.11|12010.39|12010.39|0
1608197430000|2020-12-17 09:30:30|12010.75|12010.75|12009.94|12009.94|12010.75|12010.75|12009.94|12009.94|0
1608197440000|2020-12-17 09:30:40|12009.82|12009.82|12009.82|12009.82|12009.82|12009.82|12009.82|12009.82|0
1608197450000|2020-12-17 09:30:50|12009.71|12009.71|12009|12009|12010.18|12010.18|12009|12009|0
1608197460000|2020-12-17 09:31:00|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|0
1608197470000|2020-12-17 09:31:10|12009.48|12009.48|12009.19|12009.19|12009.48|12009.48|12009.19|12009.19|0
1608197480000|2020-12-17 09:31:20|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|0
1608197490000|2020-12-17 09:31:30|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|0
1608197500000|2020-12-17 09:31:40|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|0
1608197520000|2020-12-17 09:32:00|12011.59|12011.59|12009.87|12009.87|12011.59|12011.59|12009.87|12009.87|0
1608197530000|2020-12-17 09:32:10|12009.75|12009.75|12009.11|12009.11|12009.75|12009.75|12009.11|12009.11|0
1608197540000|2020-12-17 09:32:20|12008.28|12008.28|12008.28|12008.28|12008.28|12008.28|12008.28|12008.28|0
1608197550000|2020-12-17 09:32:30|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|0
1608197560000|2020-12-17 09:32:40|12006.93|12006.93|12007.07|12007.07|12007.07|12007.07|12006.86|12006.86|0
1608197570000|2020-12-17 09:32:50|12007.36|12007.36|12007.24|12007.24|12007.36|12007.36|12007.13|12007.13|0
1608197600000|2020-12-17 09:33:20|12007.48|12007.48|12007.08|12007.08|12007.48|12007.48|12007.08|12007.08|0
1608197610000|2020-12-17 09:33:30|12006.95|12006.95|12010.66|12010.66|12010.66|12010.66|12006.95|12006.95|0
1608197620000|2020-12-17 09:33:40|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|0
1608197630000|2020-12-17 09:33:50|12012.31|12012.31|12013.12|12013.12|12013.12|12013.12|12012.31|12012.31|0
1608197640000|2020-12-17 09:34:00|12012.68|12012.68|12012.34|12012.34|12012.68|12012.68|12012.34|12012.34|0
1608197650000|2020-12-17 09:34:10|12011.39|12011.39|12011.6|12011.6|12011.6|12011.6|12011.39|12011.39|0
1608197660000|2020-12-17 09:34:20|12011.73|12011.73|12009.9|12009.9|12012.06|12012.06|12009.9|12009.9|0
1608197670000|2020-12-17 09:34:30|12009.64|12009.64|12009.03|12009.03|12009.64|12009.64|12009.03|12009.03|0
1608197680000|2020-12-17 09:34:40|12009.15|12009.15|12007.27|12007.27|12009.28|12009.28|12007.27|12007.27|0
1608197700000|2020-12-17 09:35:00|12007.56|12007.56|12007.22|12007.22|12007.56|12007.56|12007.22|12007.22|0
1608197710000|2020-12-17 09:35:10|12007.58|12007.58|12007.78|12007.78|12007.78|12007.78|12007.58|12007.58|0
1608197720000|2020-12-17 09:35:20|12007.13|12007.13|12007.42|12007.42|12007.78|12007.78|12007.13|12007.13|0
1608197730000|2020-12-17 09:35:30|12007.71|12007.71|12005.64|12005.64|12007.71|12007.71|12005.64|12005.64|0
1608197740000|2020-12-17 09:35:40|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|0
1608197750000|2020-12-17 09:35:50|12004.94|12004.94|12004.94|12004.94|12004.94|12004.94|12004.94|12004.94|0
1608197760000|2020-12-17 09:36:00|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|0
1608197770000|2020-12-17 09:36:10|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|0
1608197780000|2020-12-17 09:36:20|12003.99|12003.99|12003.99|12003.99|12003.99|12003.99|12003.99|12003.99|0
1608197790000|2020-12-17 09:36:30|12003.41|12003.41|12003.27|12003.27|12003.54|12003.54|12001.89|12001.89|0
1608197820000|2020-12-17 09:37:00|12004.1|12004.1|12004.1|12004.1|12004.1|12004.1|12004.1|12004.1|0
1608197830000|2020-12-17 09:37:10|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|0
1608197840000|2020-12-17 09:37:20|12003.78|12003.78|12003.63|12003.63|12003.78|12003.78|12003.63|12003.63|0
1608197850000|2020-12-17 09:37:30|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|0
1608197860000|2020-12-17 09:37:40|12003.39|12003.39|12001.76|12001.76|12003.39|12003.39|12001.76|12001.76|0
1608197870000|2020-12-17 09:37:50|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|0
1608197880000|2020-12-17 09:38:00|12002.11|12002.11|12002.11|12002.11|12002.11|12002.11|12002.11|12002.11|0
1608197920000|2020-12-17 09:38:40|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|12002.26|12002.26|0
1608197930000|2020-12-17 09:38:50|12002.49|12002.49|12002.31|12002.31|12002.49|12002.49|12002.02|12002.02|0
1608197940000|2020-12-17 09:39:00|12002.08|12002.08|12005.63|12005.63|12005.63|12005.63|12002.08|12002.08|0
1608197950000|2020-12-17 09:39:10|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|0
1608197960000|2020-12-17 09:39:20|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|0
1608197990000|2020-12-17 09:39:50|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|0
1608198000000|2020-12-17 09:40:00|12006.65|12006.65|12006.53|12006.53|12006.94|12006.94|12006.53|12006.53|0
1608198010000|2020-12-17 09:40:10|12006.19|12006.19|12005.57|12005.57|12006.19|12006.19|12005.39|12005.39|0
1608198020000|2020-12-17 09:40:20|12005.09|12005.09|12005.09|12005.09|12005.09|12005.09|12005.09|12005.09|0
1608198030000|2020-12-17 09:40:30|12005.36|12005.36|12006.19|12006.19|12006.19|12006.19|12005.36|12005.36|0
1608198040000|2020-12-17 09:40:40|12007.01|12007.01|12007.01|12007.01|12007.01|12007.01|12007.01|12007.01|0
1608198050000|2020-12-17 09:40:50|12007.08|12007.08|12006.54|12006.54|12007.08|12007.08|12006.54|12006.54|0
1608198060000|2020-12-17 09:41:00|12006.25|12006.25|12006.44|12006.44|12006.44|12006.44|12006.25|12006.25|0
1608198070000|2020-12-17 09:41:10|12004.8|12004.8|12006.68|12006.68|12006.68|12006.68|12004.8|12004.8|0
1608198080000|2020-12-17 09:41:20|12007.5|12007.5|12007.5|12007.5|12007.5|12007.5|12007.5|12007.5|0
1608198090000|2020-12-17 09:41:30|12007.33|12007.33|12008.33|12008.33|12008.33|12008.33|12007.33|12007.33|0
1608198100000|2020-12-17 09:41:40|12008.62|12008.62|12008.73|12008.73|12008.91|12008.91|12008.61|12008.61|0
1608198110000|2020-12-17 09:41:50|12008.56|12008.56|12010.21|12010.21|12010.21|12010.21|12008.56|12008.56|0
1608198120000|2020-12-17 09:42:00|12010.41|12010.41|12010.35|12010.35|12010.52|12010.52|12010.35|12010.35|0
1608198130000|2020-12-17 09:42:10|12010.21|12010.21|12009.54|12009.54|12010.21|12010.21|12009.46|12009.46|0
1608198140000|2020-12-17 09:42:20|12009.21|12009.21|12008.61|12008.61|12009.21|12009.21|12008.61|12008.61|0
1608198150000|2020-12-17 09:42:30|12008.49|12008.49|12008.82|12008.82|12009.55|12009.55|12007.9|12007.9|0
1608198160000|2020-12-17 09:42:40|12008.53|12008.53|12010.41|12010.41|12011.24|12011.24|12008.53|12008.53|0
1608198170000|2020-12-17 09:42:50|12010.07|12010.07|12009.14|12009.14|12010.07|12010.07|12009.14|12009.14|0
1608198180000|2020-12-17 09:43:00|12008.77|12008.77|12007.61|12007.61|12008.77|12008.77|12007.61|12007.61|0
1608198190000|2020-12-17 09:43:10|12007.76|12007.76|12007.9|12007.9|12007.9|12007.9|12007.76|12007.76|0
1608198200000|2020-12-17 09:43:20|12007.61|12007.61|12009.48|12009.48|12009.48|12009.48|12007.61|12007.61|0
1608198230000|2020-12-17 09:43:50|12008.65|12008.65|12008.65|12008.65|12008.65|12008.65|12008.65|12008.65|0
1608198240000|2020-12-17 09:44:00|12009.23|12009.23|12009.52|12009.52|12009.52|12009.52|12009.23|12009.23|0
1608198250000|2020-12-17 09:44:10|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|0
1608198270000|2020-12-17 09:44:30|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|0
1608198280000|2020-12-17 09:44:40|12009.3|12009.3|12011.09|12011.09|12011.09|12011.09|12009.3|12009.3|0
1608198290000|2020-12-17 09:44:50|12011.72|12011.72|12012.77|12012.77|12012.77|12012.77|12011.72|12011.72|0
1608198300000|2020-12-17 09:45:00|12012.49|12012.49|12014.53|12014.53|12014.53|12014.53|12012.49|12012.49|0
1608198310000|2020-12-17 09:45:10|12014.66|12014.66|12013.53|12013.53|12015.56|12015.56|12013.53|12013.53|0
1608198320000|2020-12-17 09:45:20|12013.75|12013.75|12013.64|12013.64|12013.75|12013.75|12013.53|12013.53|0
1608198360000|2020-12-17 09:46:00|12013.41|12013.41|12013.18|12013.18|12013.41|12013.41|12013.18|12013.18|0
1608198370000|2020-12-17 09:46:10|12012.98|12012.98|12012.64|12012.64|12013.27|12013.27|12012.64|12012.64|0
1608198380000|2020-12-17 09:46:20|12012.88|12012.88|12012.65|12012.65|12012.88|12012.88|12012.65|12012.65|0
1608198390000|2020-12-17 09:46:30|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|0
1608198410000|2020-12-17 09:46:50|12012.8|12012.8|12013.07|12013.07|12013.07|12013.07|12012.8|12012.8|0
1608198420000|2020-12-17 09:47:00|12013.17|12013.17|12013.17|12013.17|12013.17|12013.17|12013.17|12013.17|0
1608198430000|2020-12-17 09:47:10|12012.98|12012.98|12012.64|12012.64|12012.98|12012.98|12012.44|12012.44|0
1608198450000|2020-12-17 09:47:30|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|0
1608198460000|2020-12-17 09:47:40|12012.64|12012.64|12012.29|12012.29|12012.64|12012.64|12012.29|12012.29|0
1608198470000|2020-12-17 09:47:50|12012.64|12012.64|12012.76|12012.76|12012.76|12012.76|12012.64|12012.64|0
1608198490000|2020-12-17 09:48:10|12012.62|12012.62|12012.28|12012.28|12012.62|12012.62|12012.28|12012.28|0
1608198510000|2020-12-17 09:48:30|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|0
1608198550000|2020-12-17 09:49:10|12011.67|12011.67|12011.95|12011.95|12011.95|12011.95|12011.67|12011.67|0
1608198570000|2020-12-17 09:49:30|12011.77|12011.77|12011.58|12011.58|12011.77|12011.77|12011.58|12011.58|0
1608198580000|2020-12-17 09:49:40|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|0
1608198590000|2020-12-17 09:49:50|12011.12|12011.12|12010.78|12010.78|12011.12|12011.12|12010.78|12010.78|0
1608198600000|2020-12-17 09:50:00|12010.49|12010.49|12010.91|12010.91|12011.73|12011.73|12010.49|12010.49|0
1608198610000|2020-12-17 09:50:10|12010.34|12010.34|12011.7|12011.7|12011.7|12011.7|12010.05|12010.05|0
1608198620000|2020-12-17 09:50:20|12012.37|12012.37|12013.96|12013.96|12014.11|12014.11|12012.37|12012.37|0
1608198630000|2020-12-17 09:50:30|12014.08|12014.08|12014.08|12014.08|12014.08|12014.08|12014.08|12014.08|0
1608198640000|2020-12-17 09:50:40|12014.31|12014.31|12014.43|12014.43|12014.43|12014.43|12014.31|12014.31|0
1608198650000|2020-12-17 09:50:50|12015.05|12015.05|12015.53|12015.53|12015.67|12015.67|12015.05|12015.05|0
1608198660000|2020-12-17 09:51:00|12018|12018|12018.02|12018.02|12018.59|12018.59|12017.4|12017.4|0
1608198670000|2020-12-17 09:51:10|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|0
1608198680000|2020-12-17 09:51:20|12020.2|12020.2|12019.91|12019.91|12020.2|12020.2|12019.91|12019.91|0
1608198710000|2020-12-17 09:51:50|12020.03|12020.03|12019.79|12019.79|12020.03|12020.03|12019.79|12019.79|0
1608198720000|2020-12-17 09:52:00|12018.97|12018.97|12018.65|12018.65|12019.27|12019.27|12017.4|12017.4|0
1608198740000|2020-12-17 09:52:20|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|0
1608198750000|2020-12-17 09:52:30|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|0
1608198770000|2020-12-17 09:52:50|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|0
1608198780000|2020-12-17 09:53:00|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|0
1608198800000|2020-12-17 09:53:20|12018.35|12018.35|12018.58|12018.58|12018.58|12018.58|12018.35|12018.35|0
1608198810000|2020-12-17 09:53:30|12018.5|12018.5|12018.43|12018.43|12018.5|12018.5|12018.43|12018.43|0
1608198830000|2020-12-17 09:53:50|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|0
1608198840000|2020-12-17 09:54:00|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|0
1608198890000|2020-12-17 09:54:50|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|0
1608198900000|2020-12-17 09:55:00|12016.02|12016.02|12011.77|12011.77|12016.02|12016.02|12011.77|12011.77|0
1608198910000|2020-12-17 09:55:10|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|0
1608198920000|2020-12-17 09:55:20|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|0
1608198930000|2020-12-17 09:55:30|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|0
1608198940000|2020-12-17 09:55:40|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|0
1608198960000|2020-12-17 09:56:00|12010.03|12010.03|12010.03|12010.03|12010.03|12010.03|12010.03|12010.03|0
1608198970000|2020-12-17 09:56:10|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|0
1608199020000|2020-12-17 09:57:00|12010.13|12010.13|12009.56|12009.56|12010.13|12010.13|12009.56|12009.56|0
1608199040000|2020-12-17 09:57:20|12009.62|12009.62|12009.75|12009.75|12009.75|12009.75|12009.62|12009.62|0
1608199050000|2020-12-17 09:57:30|12009.52|12009.52|12009.52|12009.52|12009.52|12009.52|12009.52|12009.52|0
1608199060000|2020-12-17 09:57:40|12009.16|12009.16|12009.09|12009.09|12009.16|12009.16|12009.09|12009.09|0
1608199080000|2020-12-17 09:58:00|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|0
1608199090000|2020-12-17 09:58:10|12009.09|12009.09|12009.09|12009.09|12009.09|12009.09|12009.09|12009.09|0
1608199100000|2020-12-17 09:58:20|12009.29|12009.29|12009.63|12009.63|12009.74|12009.74|12009.29|12009.29|0
1608199110000|2020-12-17 09:58:30|12009.86|12009.86|12005.5|12005.5|12009.86|12009.86|12005.28|12005.28|0
1608199120000|2020-12-17 09:58:40|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|0
1608199130000|2020-12-17 09:58:50|12004.91|12004.91|12004.08|12004.08|12004.91|12004.91|12004.08|12004.08|0
1608199140000|2020-12-17 09:59:00|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|0
1608199160000|2020-12-17 09:59:20|12003.51|12003.51|12002.94|12002.94|12003.51|12003.51|12002.94|12002.94|0
1608199170000|2020-12-17 09:59:30|12002.72|12002.72|12002.45|12002.45|12002.72|12002.72|12002.32|12002.32|0
1608199180000|2020-12-17 09:59:40|12002.11|12002.11|12001.24|12001.24|12002.11|12002.11|12000.95|12000.95|0
1608199190000|2020-12-17 09:59:50|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|0
1608199200000|2020-12-17 10:00:00|11999.79|11999.79|11999.66|11999.66|11999.79|11999.79|11999.66|11999.66|0
1608199210000|2020-12-17 10:00:10|11998.83|11998.83|11996.47|11996.47|11998.83|11998.83|11996.47|11996.47|0
1608199220000|2020-12-17 10:00:20|11997.29|11997.29|11996.62|11996.62|11997.29|11997.29|11996.62|11996.62|0
1608199230000|2020-12-17 10:00:30|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|0
1608199260000|2020-12-17 10:01:00|11997.15|11997.15|11996.09|11996.09|11997.15|11997.15|11996.09|11996.09|0
1608199270000|2020-12-17 10:01:10|11995.99|11995.99|11995.61|11995.61|11997.16|11997.16|11995.61|11995.61|0
1608199280000|2020-12-17 10:01:20|11994.99|11994.99|11994.99|11994.99|11994.99|11994.99|11994.99|11994.99|0
1608199290000|2020-12-17 10:01:30|11994.75|11994.75|11994.75|11994.75|11994.75|11994.75|11994.75|11994.75|0
1608199300000|2020-12-17 10:01:40|11994.4|11994.4|11993.14|11993.14|11994.4|11994.4|11993.14|11993.14|0
1608199310000|2020-12-17 10:01:50|11992.99|11992.99|11992.35|11992.35|11992.99|11992.99|11992.35|11992.35|0
1608199320000|2020-12-17 10:02:00|11992.64|11992.64|11992.64|11992.64|11992.81|11992.81|11992.64|11992.64|0
1608199330000|2020-12-17 10:02:10|11992.4|11992.4|11991.21|11991.21|11992.4|11992.4|11990.93|11990.93|0
1608199340000|2020-12-17 10:02:20|11991.07|11991.07|11991.07|11991.07|11991.07|11991.07|11991.07|11991.07|0
1608199350000|2020-12-17 10:02:30|11990.97|11990.97|11991.74|11991.74|11991.74|11991.74|11990.97|11990.97|0
1608199360000|2020-12-17 10:02:40|11991.93|11991.93|11991.52|11991.52|11991.93|11991.93|11991.52|11991.52|0
1608199370000|2020-12-17 10:02:50|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|0
1608199420000|2020-12-17 10:03:40|11992.93|11992.93|11993.11|11993.11|11993.11|11993.11|11992.93|11992.93|0
1608199430000|2020-12-17 10:03:50|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|0
1608199440000|2020-12-17 10:04:00|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|0
1608199450000|2020-12-17 10:04:10|11994.83|11994.83|11994.67|11994.67|11994.96|11994.96|11994.67|11994.67|0
1608199460000|2020-12-17 10:04:20|11995.5|11995.5|11997.15|11997.15|11997.15|11997.15|11995.5|11995.5|0
1608199470000|2020-12-17 10:04:30|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|0
1608199480000|2020-12-17 10:04:40|11997.26|11997.26|11998.32|11998.32|11998.32|11998.32|11997.26|11997.26|0
1608199490000|2020-12-17 10:04:50|11998.22|11998.22|11998.22|11998.22|11998.32|11998.32|11998.22|11998.22|0
1608199500000|2020-12-17 10:05:00|11998.05|11998.05|11997.71|11997.71|11998.05|11998.05|11997.71|11997.71|0
1608199510000|2020-12-17 10:05:10|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|0
1608199530000|2020-12-17 10:05:30|11997.64|11997.64|11997.78|11997.78|11997.78|11997.78|11997.64|11997.64|0
1608199560000|2020-12-17 10:06:00|11996.14|11996.14|11995.31|11995.31|11996.14|11996.14|11995.31|11995.31|0
1608199570000|2020-12-17 10:06:10|11995.02|11995.02|11994.15|11994.15|11995.02|11995.02|11994.15|11994.15|0
1608199590000|2020-12-17 10:06:30|11994.03|11994.03|11994.37|11994.37|11994.37|11994.37|11994.03|11994.03|0
1608199600000|2020-12-17 10:06:40|11994.03|11994.03|11994.03|11994.03|11994.03|11994.03|11994.03|11994.03|0
1608199610000|2020-12-17 10:06:50|11993.75|11993.75|11993.03|11993.03|11993.75|11993.75|11993.03|11993.03|0
1608199620000|2020-12-17 10:07:00|11992.74|11992.74|11992.59|11992.59|11992.74|11992.74|11992.47|11992.47|0
1608199630000|2020-12-17 10:07:10|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|0
1608199640000|2020-12-17 10:07:20|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|0
1608199650000|2020-12-17 10:07:30|11992.76|11992.76|11991.94|11991.94|11992.76|11992.76|11991.94|11991.94|0
1608199660000|2020-12-17 10:07:40|11991.84|11991.84|11992.04|11992.04|11992.04|11992.04|11991.84|11991.84|0
1608199670000|2020-12-17 10:07:50|11992.18|11992.18|11991.84|11991.84|11992.18|11992.18|11991.84|11991.84|0
1608199680000|2020-12-17 10:08:00|11991.5|11991.5|11992.32|11992.32|11992.32|11992.32|11991.5|11991.5|0
1608199700000|2020-12-17 10:08:20|11992.68|11992.68|11993.02|11993.02|11993.02|11993.02|11992.68|11992.68|0
1608199760000|2020-12-17 10:09:20|11992.85|11992.85|11993.32|11993.32|11993.32|11993.32|11992.85|11992.85|0
1608199770000|2020-12-17 10:09:30|11993.76|11993.76|11992.28|11992.28|11993.76|11993.76|11992.28|11992.28|0
1608199780000|2020-12-17 10:09:40|11992.05|11992.05|11992.05|11992.05|11992.05|11992.05|11992.05|11992.05|0
1608199790000|2020-12-17 10:09:50|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|0
1608199810000|2020-12-17 10:10:10|11992.51|11992.51|11991.93|11991.93|11992.51|11992.51|11991.93|11991.93|0
1608199820000|2020-12-17 10:10:20|11991.31|11991.31|11991.93|11991.93|11991.93|11991.93|11991.31|11991.31|0
1608199830000|2020-12-17 10:10:30|11991.63|11991.63|11991.63|11991.63|11991.82|11991.82|11991.63|11991.63|0
1608199840000|2020-12-17 10:10:40|11991.51|11991.51|11991.61|11991.61|11991.61|11991.61|11991.51|11991.51|0
1608199850000|2020-12-17 10:10:50|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|0
1608199860000|2020-12-17 10:11:00|11991.58|11991.58|11991|11991|11992.16|11992.16|11991|11991|0
1608199870000|2020-12-17 10:11:10|11991.19|11991.19|11991.18|11991.18|11991.37|11991.37|11991.08|11991.08|0
1608199880000|2020-12-17 10:11:20|11990.99|11990.99|11990.99|11990.99|11990.99|11990.99|11990.99|11990.99|0
1608199890000|2020-12-17 10:11:30|11990.89|11990.89|11990.58|11990.58|11990.96|11990.96|11990.58|11990.58|0
1608199900000|2020-12-17 10:11:40|11990.24|11990.24|11989.73|11989.73|11990.24|11990.24|11989.73|11989.73|0
1608199910000|2020-12-17 10:11:50|11989.56|11989.56|11988.98|11988.98|11989.56|11989.56|11988.98|11988.98|0
1608199930000|2020-12-17 10:12:10|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|0
1608199960000|2020-12-17 10:12:40|11989.13|11989.13|11988.95|11988.95|11989.13|11989.13|11988.95|11988.95|0
1608199980000|2020-12-17 10:13:00|11988.72|11988.72|11989.54|11989.54|11989.54|11989.54|11988.72|11988.72|0
1608199990000|2020-12-17 10:13:10|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|0
1608200000000|2020-12-17 10:13:20|11990.55|11990.55|11989.92|11989.92|11991.28|11991.28|11989.64|11989.64|0
1608200010000|2020-12-17 10:13:30|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|0
1608200040000|2020-12-17 10:14:00|11989.67|11989.67|11988.14|11988.14|11989.67|11989.67|11988.14|11988.14|0
1608200050000|2020-12-17 10:14:10|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|0
1608200060000|2020-12-17 10:14:20|11988.4|11988.4|11988.1|11988.1|11988.92|11988.92|11988.1|11988.1|0
1608200080000|2020-12-17 10:14:40|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|0
1608200090000|2020-12-17 10:14:50|11987.57|11987.57|11985.93|11985.93|11987.57|11987.57|11985.93|11985.93|0
1608200100000|2020-12-17 10:15:00|11985.76|11985.76|11985.16|11985.16|11985.76|11985.76|11985.16|11985.16|0
1608200110000|2020-12-17 10:15:10|11985.05|11985.05|11983.97|11983.97|11985.05|11985.05|11983.88|11983.88|0
1608200130000|2020-12-17 10:15:30|11984.16|11984.16|11982.55|11982.55|11984.26|11984.26|11982.55|11982.55|0
1608200140000|2020-12-17 10:15:40|11982.44|11982.44|11982.84|11982.84|11982.9|11982.9|11982.32|11982.32|0
1608200150000|2020-12-17 10:15:50|11985.92|11985.92|11985.95|11985.95|11985.95|11985.95|11985.39|11985.39|0
1608200160000|2020-12-17 10:16:00|11986.06|11986.06|11986.53|11986.53|11986.53|11986.53|11986.06|11986.06|0
1608200170000|2020-12-17 10:16:10|11986.79|11986.79|11987.22|11987.22|11987.22|11987.22|11986.79|11986.79|0
1608200180000|2020-12-17 10:16:20|11987.12|11987.12|11987.58|11987.58|11987.58|11987.58|11987.12|11987.12|0
1608200190000|2020-12-17 10:16:30|11987.84|11987.84|11987.84|11987.84|11987.84|11987.84|11987.6|11987.6|0
1608200200000|2020-12-17 10:16:40|11987.72|11987.72|11987.5|11987.5|11987.84|11987.84|11987.5|11987.5|0
1608200230000|2020-12-17 10:17:10|11985.85|11985.85|11985.03|11985.03|11985.85|11985.85|11985.03|11985.03|0
1608200250000|2020-12-17 10:17:30|11985.61|11985.61|11986.6|11986.6|11986.6|11986.6|11985.61|11985.61|0
1608200270000|2020-12-17 10:17:50|11986.94|11986.94|11988.68|11988.68|11988.89|11988.89|11986.94|11986.94|0
1608200280000|2020-12-17 10:18:00|11988.88|11988.88|11988.7|11988.7|11988.88|11988.88|11988.7|11988.7|0
1608200290000|2020-12-17 10:18:10|11988.51|11988.51|11988.64|11988.64|11988.64|11988.64|11988.51|11988.51|0
1608200310000|2020-12-17 10:18:30|11988.29|11988.29|11989.11|11989.11|11989.11|11989.11|11988.29|11988.29|0
1608200320000|2020-12-17 10:18:40|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|0
1608200350000|2020-12-17 10:19:10|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|0
1608200360000|2020-12-17 10:19:20|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|0
1608200370000|2020-12-17 10:19:30|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|0
1608200390000|2020-12-17 10:19:50|11986.97|11986.97|11986.68|11986.68|11986.97|11986.97|11986.68|11986.68|0
1608200400000|2020-12-17 10:20:00|11986.34|11986.34|11984.95|11984.95|11986.34|11986.34|11984.57|11984.57|0
1608200420000|2020-12-17 10:20:20|11984.75|11984.75|11984.05|11984.05|11984.75|11984.75|11984.05|11984.05|0
1608200430000|2020-12-17 10:20:30|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|0
1608200450000|2020-12-17 10:20:50|11983.35|11983.35|11983.16|11983.16|11983.35|11983.35|11983.16|11983.16|0
1608200460000|2020-12-17 10:21:00|11982.92|11982.92|11982.75|11982.75|11982.92|11982.92|11982.75|11982.75|0
1608200470000|2020-12-17 10:21:10|11983.09|11983.09|11983.09|11983.09|11983.09|11983.09|11983.09|11983.09|0
1608200480000|2020-12-17 10:21:20|11983.24|11983.24|11983.24|11983.24|11983.24|11983.24|11983.24|11983.24|0
1608200490000|2020-12-17 10:21:30|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|0
1608200500000|2020-12-17 10:21:40|11984.26|11984.26|11984.6|11984.6|11984.6|11984.6|11984.26|11984.26|0
1608200510000|2020-12-17 10:21:50|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|0
1608200520000|2020-12-17 10:22:00|11984.43|11984.43|11984.43|11984.43|11984.43|11984.43|11984.33|11984.33|0
1608200530000|2020-12-17 10:22:10|11984.53|11984.53|11984.09|11984.09|11984.53|11984.53|11983.96|11983.96|0
1608200540000|2020-12-17 10:22:20|11984|11984|11984.01|11984.01|11984.13|11984.13|11983.9|11983.9|0
1608200550000|2020-12-17 10:22:30|11983.91|11983.91|11983.72|11983.72|11983.91|11983.91|11983.72|11983.72|0
1608200560000|2020-12-17 10:22:40|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|0
1608200580000|2020-12-17 10:23:00|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|0
1608200590000|2020-12-17 10:23:10|11983.89|11983.89|11984.08|11984.08|11984.08|11984.08|11983.89|11983.89|0
1608200600000|2020-12-17 10:23:20|11984.32|11984.32|11984.56|11984.56|11984.56|11984.56|11984.32|11984.32|0
1608200610000|2020-12-17 10:23:30|11984.32|11984.32|11984.32|11984.32|11984.32|11984.32|11984.32|11984.32|0
1608200620000|2020-12-17 10:23:40|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|0
1608200630000|2020-12-17 10:23:50|11984.44|11984.44|11984.39|11984.39|11984.44|11984.44|11984.27|11984.27|0
1608200640000|2020-12-17 10:24:00|11983.57|11983.57|11981.92|11981.92|11983.57|11983.57|11981.92|11981.92|0
1608200650000|2020-12-17 10:24:10|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|0
1608200690000|2020-12-17 10:24:50|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|0
1608200700000|2020-12-17 10:25:00|11981.39|11981.39|11980.47|11980.47|11981.39|11981.39|11980.23|11980.23|0
1608200710000|2020-12-17 10:25:10|11980.13|11980.13|11980.13|11980.13|11980.13|11980.13|11980.13|11980.13|0
1608200730000|2020-12-17 10:25:30|11979.3|11979.3|11978.88|11978.88|11979.43|11979.43|11978.88|11978.88|0
1608200740000|2020-12-17 10:25:40|11979.27|11979.27|11979.27|11979.27|11979.27|11979.27|11979.27|11979.27|0
1608200750000|2020-12-17 10:25:50|11978.98|11978.98|11978.98|11978.98|11978.98|11978.98|11978.98|11978.98|0
1608200760000|2020-12-17 10:26:00|11979.15|11979.15|11978.92|11978.92|11979.15|11979.15|11978.92|11978.92|0
1608200840000|2020-12-17 10:27:20|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|0
1608200870000|2020-12-17 10:27:50|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|0
1608200880000|2020-12-17 10:28:00|11976.98|11976.98|11977.15|11977.15|11977.15|11977.15|11976.98|11976.98|0
1608200900000|2020-12-17 10:28:20|11977.51|11977.51|11977.98|11977.98|11977.98|11977.98|11977.51|11977.51|0
1608200910000|2020-12-17 10:28:30|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|0
1608200920000|2020-12-17 10:28:40|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|0
1608200930000|2020-12-17 10:28:50|11978.8|11978.8|11979.96|11979.96|11979.96|11979.96|11978.8|11978.8|0
1608200940000|2020-12-17 10:29:00|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|0
1608200950000|2020-12-17 10:29:10|11979.78|11979.78|11980.13|11980.13|11980.24|11980.24|11979.78|11979.78|0
1608200960000|2020-12-17 10:29:20|11980.32|11980.32|11980.41|11980.41|11980.41|11980.41|11980.32|11980.32|0
1608200970000|2020-12-17 10:29:30|11980.7|11980.7|11980.63|11980.63|11980.7|11980.7|11980.12|11980.12|0
1608200990000|2020-12-17 10:29:50|11980.4|11980.4|11981.34|11981.34|11981.34|11981.34|11980.4|11980.4|0
1608201000000|2020-12-17 10:30:00|11981.17|11981.17|11980.88|11980.88|11981.17|11981.17|11980.88|11980.88|0
1608201010000|2020-12-17 10:30:10|11980.26|11980.26|11977.75|11977.75|11980.26|11980.26|11977.75|11977.75|0
1608201020000|2020-12-17 10:30:20|11977.94|11977.94|11978.02|11978.02|11978.02|11978.02|11977.83|11977.83|0
1608201030000|2020-12-17 10:30:30|11978.36|11978.36|11978.36|11978.36|11978.36|11978.36|11978.36|11978.36|0
1608201040000|2020-12-17 10:30:40|11978.49|11978.49|11978.78|11978.78|11978.78|11978.78|11978.49|11978.49|0
1608201050000|2020-12-17 10:30:50|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|0
1608201060000|2020-12-17 10:31:00|11979.04|11979.04|11978.7|11978.7|11979.04|11979.04|11978.22|11978.22|0
1608201070000|2020-12-17 10:31:10|11979.28|11979.28|11978.99|11978.99|11979.28|11979.28|11978.99|11978.99|0
1608201100000|2020-12-17 10:31:40|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|0
1608201120000|2020-12-17 10:32:00|11978.07|11978.07|11978.07|11978.07|11978.07|11978.07|11978.07|11978.07|0
1608201130000|2020-12-17 10:32:10|11978.19|11978.19|11977.72|11977.72|11978.19|11978.19|11977.72|11977.72|0
1608201140000|2020-12-17 10:32:20|11977.02|11977.02|11975.74|11975.74|11977.02|11977.02|11975.74|11975.74|0
1608201150000|2020-12-17 10:32:30|11975.27|11975.27|11975.27|11975.27|11975.27|11975.27|11975.27|11975.27|0
1608201160000|2020-12-17 10:32:40|11974.45|11974.45|11974.33|11974.33|11974.45|11974.45|11974.33|11974.33|0
1608201170000|2020-12-17 10:32:50|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|0
1608201180000|2020-12-17 10:33:00|11973.75|11973.75|11973.24|11973.24|11973.75|11973.75|11973.24|11973.24|0
1608201210000|2020-12-17 10:33:30|11973.09|11973.09|11973.48|11973.48|11973.48|11973.48|11972.81|11972.81|0
1608201230000|2020-12-17 10:33:50|11973.62|11973.62|11973.59|11973.59|11973.69|11973.69|11973.59|11973.59|0
1608201240000|2020-12-17 10:34:00|11971.95|11971.95|11971.12|11971.12|11971.95|11971.95|11971.12|11971.12|0
1608201250000|2020-12-17 10:34:10|11970.95|11970.95|11971.78|11971.78|11971.78|11971.78|11970.95|11970.95|0
1608201270000|2020-12-17 10:34:30|11972.6|11972.6|11973.42|11973.42|11973.42|11973.42|11972.6|11972.6|0
1608201290000|2020-12-17 10:34:50|11973.32|11973.32|11973.32|11973.32|11973.32|11973.32|11973.32|11973.32|0
1608201300000|2020-12-17 10:35:00|11973.23|11973.23|11973.03|11973.03|11973.23|11973.23|11972.94|11972.94|0
1608201330000|2020-12-17 10:35:30|11972.92|11972.92|11972.58|11972.58|11972.92|11972.92|11972.58|11972.58|0
1608201350000|2020-12-17 10:35:50|11973.4|11973.4|11973.67|11973.67|11973.67|11973.67|11973.4|11973.4|0
1608201360000|2020-12-17 10:36:00|11973.44|11973.44|11973.44|11973.44|11973.44|11973.44|11973.44|11973.44|0
1608201390000|2020-12-17 10:36:30|11971.79|11971.79|11971.79|11971.79|11971.79|11971.79|11971.79|11971.79|0
1608201400000|2020-12-17 10:36:40|11972.41|11972.41|11972.41|11972.41|11972.41|11972.41|11972.41|11972.41|0
1608201410000|2020-12-17 10:36:50|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|0
1608201420000|2020-12-17 10:37:00|11971.96|11971.96|11971.62|11971.62|11971.96|11971.96|11971.62|11971.62|0
1608201430000|2020-12-17 10:37:10|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|0
1608201440000|2020-12-17 10:37:20|11970.58|11970.58|11970.22|11970.22|11970.58|11970.58|11970.22|11970.22|0
1608201450000|2020-12-17 10:37:30|11969.78|11969.78|11969.25|11969.25|11969.78|11969.78|11969.25|11969.25|0
1608201470000|2020-12-17 10:37:50|11968.45|11968.45|11967.31|11967.31|11968.45|11968.45|11966.95|11966.95|0
1608201520000|2020-12-17 10:38:40|11966.91|11966.91|11966.78|11966.78|11967.18|11967.18|11966.78|11966.78|0
1608201530000|2020-12-17 10:38:50|11965.95|11965.95|11965.95|11965.95|11966.02|11966.02|11965.95|11965.95|0
1608201540000|2020-12-17 10:39:00|11966.09|11966.09|11966.29|11966.29|11966.29|11966.29|11966.09|11966.09|0
1608201570000|2020-12-17 10:39:30|11967.46|11967.46|11968|11968|11968|11968|11967.46|11967.46|0
1608201580000|2020-12-17 10:39:40|11967.76|11967.76|11967.76|11967.76|11967.76|11967.76|11967.76|11967.76|0
1608201590000|2020-12-17 10:39:50|11967.68|11967.68|11968.33|11968.33|11968.33|11968.33|11967.68|11967.68|0
1608201600000|2020-12-17 10:40:00|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|0
1608201610000|2020-12-17 10:40:10|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|0
1608201630000|2020-12-17 10:40:30|11969.06|11969.06|11969.06|11969.06|11969.06|11969.06|11969.06|11969.06|0
1608201640000|2020-12-17 10:40:40|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|0
1608201650000|2020-12-17 10:40:50|11969.18|11969.18|11969.18|11969.18|11969.18|11969.18|11969.18|11969.18|0
1608201660000|2020-12-17 10:41:00|11969.27|11969.27|11967.63|11967.63|11969.27|11969.27|11967.63|11967.63|0
1608201690000|2020-12-17 10:41:30|11967.82|11967.82|11967.82|11967.82|11967.82|11967.82|11967.82|11967.82|0
1608201700000|2020-12-17 10:41:40|11968.18|11968.18|11968.91|11968.91|11968.91|11968.91|11968.18|11968.18|0
1608201710000|2020-12-17 10:41:50|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|0
1608201720000|2020-12-17 10:42:00|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|0
1608201730000|2020-12-17 10:42:10|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11969.47|11969.47|0
1608201740000|2020-12-17 10:42:20|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|0
1608201770000|2020-12-17 10:42:50|11970.77|11970.77|11971.35|11971.35|11971.35|11971.35|11970.77|11970.77|0
1608201780000|2020-12-17 10:43:00|11970.98|11970.98|11971.06|11971.06|11971.06|11971.06|11970.98|11970.98|0
1608201790000|2020-12-17 10:43:10|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|0
1608201810000|2020-12-17 10:43:30|11973.53|11973.53|11973.41|11973.41|11973.53|11973.53|11973.41|11973.41|0
1608201820000|2020-12-17 10:43:40|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|0
1608201830000|2020-12-17 10:43:50|11973.45|11973.45|11973.26|11973.26|11973.45|11973.45|11973.26|11973.26|0
1608201850000|2020-12-17 10:44:10|11973.36|11973.36|11973.37|11973.37|11973.55|11973.55|11973.26|11973.26|0
1608201860000|2020-12-17 10:44:20|11974.19|11974.19|11974.19|11974.19|11974.19|11974.19|11974.19|11974.19|0
1608201880000|2020-12-17 10:44:40|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|0
1608201890000|2020-12-17 10:44:50|11975.05|11975.05|11976.1|11976.1|11976.1|11976.1|11975.05|11975.05|0
1608201900000|2020-12-17 10:45:00|11976.21|11976.21|11976.22|11976.22|11976.45|11976.45|11976.08|11976.08|0
1608201910000|2020-12-17 10:45:10|11976.41|11976.41|11976.61|11976.61|11976.73|11976.73|11976.41|11976.41|0
1608201930000|2020-12-17 10:45:30|11976.7|11976.7|11976.9|11976.9|11976.9|11976.9|11976.7|11976.7|0
1608201940000|2020-12-17 10:45:40|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|0
1608201950000|2020-12-17 10:45:50|11976.58|11976.58|11975.72|11975.72|11976.58|11976.58|11975.72|11975.72|0
1608201970000|2020-12-17 10:46:10|11975.58|11975.58|11975.65|11975.65|11975.65|11975.65|11975.58|11975.58|0
1608201980000|2020-12-17 10:46:20|11975.72|11975.72|11976.01|11976.01|11976.01|11976.01|11975.72|11975.72|0
1608201990000|2020-12-17 10:46:30|11976.48|11976.48|11976.82|11976.82|11976.82|11976.82|11976.48|11976.48|0
1608202000000|2020-12-17 10:46:40|11976.65|11976.65|11977.81|11977.81|11977.81|11977.81|11976.65|11976.65|0
1608202010000|2020-12-17 10:46:50|11977.64|11977.64|11977.56|11977.56|11977.64|11977.64|11977.56|11977.56|0
1608202020000|2020-12-17 10:47:00|11977.34|11977.34|11977.2|11977.2|11977.34|11977.34|11977.2|11977.2|0
1608202030000|2020-12-17 10:47:10|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|0
1608202060000|2020-12-17 10:47:40|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|0
1608202090000|2020-12-17 10:48:10|11976.61|11976.61|11979.92|11979.92|11980.11|11980.11|11976.61|11976.61|0
1608202110000|2020-12-17 10:48:30|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|0
1608202120000|2020-12-17 10:48:40|11979.78|11979.78|11979.61|11979.61|11979.78|11979.78|11979.61|11979.61|0
1608202130000|2020-12-17 10:48:50|11979.85|11979.85|11979.51|11979.51|11979.85|11979.85|11979.51|11979.51|0
1608202140000|2020-12-17 10:49:00|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|0
1608202150000|2020-12-17 10:49:10|11980.02|11980.02|11980.17|11980.17|11980.17|11980.17|11980.02|11980.02|0
1608202160000|2020-12-17 10:49:20|11980.25|11980.25|11979.98|11979.98|11980.25|11980.25|11979.98|11979.98|0
1608202170000|2020-12-17 10:49:30|11979.62|11979.62|11979.62|11979.62|11979.62|11979.62|11979.62|11979.62|0
1608202180000|2020-12-17 10:49:40|11979.5|11979.5|11979.5|11979.5|11979.5|11979.5|11979.5|11979.5|0
1608202190000|2020-12-17 10:49:50|11979.21|11979.21|11979.32|11979.32|11979.32|11979.32|11979.21|11979.21|0
1608202200000|2020-12-17 10:50:00|11978.49|11978.49|11979.32|11979.32|11979.32|11979.32|11978.49|11978.49|0
1608202220000|2020-12-17 10:50:20|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|0
1608202250000|2020-12-17 10:50:50|11979.72|11979.72|11979.34|11979.34|11979.72|11979.72|11979.34|11979.34|0
1608202260000|2020-12-17 10:51:00|11979.21|11979.21|11978.92|11978.92|11979.21|11979.21|11978.92|11978.92|0
1608202270000|2020-12-17 10:51:10|11978.99|11978.99|11978.16|11978.16|11978.99|11978.99|11978.16|11978.16|0
1608202280000|2020-12-17 10:51:20|11978.45|11978.45|11978.16|11978.16|11978.45|11978.45|11978.16|11978.16|0
1608202290000|2020-12-17 10:51:30|11977.52|11977.52|11976.94|11976.94|11977.52|11977.52|11976.94|11976.94|0
1608202310000|2020-12-17 10:51:50|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|0
1608202320000|2020-12-17 10:52:00|11977.1|11977.1|11977.46|11977.46|11977.46|11977.46|11977.1|11977.1|0
1608202330000|2020-12-17 10:52:10|11977.12|11977.12|11978.77|11978.77|11978.77|11978.77|11977.12|11977.12|0
1608202340000|2020-12-17 10:52:20|11978.62|11978.62|11978.47|11978.47|11978.62|11978.62|11978.33|11978.33|0
1608202350000|2020-12-17 10:52:30|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|0
1608202360000|2020-12-17 10:52:40|11978.27|11978.27|11978.66|11978.66|11978.66|11978.66|11978.27|11978.27|0
1608202370000|2020-12-17 10:52:50|11978.85|11978.85|11976.81|11976.81|11978.85|11978.85|11976.81|11976.81|0
1608202380000|2020-12-17 10:53:00|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|0
1608202390000|2020-12-17 10:53:10|11976.29|11976.29|11975.46|11975.46|11976.29|11976.29|11975.46|11975.46|0
1608202400000|2020-12-17 10:53:20|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|0
1608202410000|2020-12-17 10:53:30|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|0
1608202420000|2020-12-17 10:53:40|11975.16|11975.16|11975.16|11975.16|11975.16|11975.16|11975.16|11975.16|0
1608202430000|2020-12-17 10:53:50|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|0
1608202440000|2020-12-17 10:54:00|11974.97|11974.97|11977.44|11977.44|11977.44|11977.44|11974.97|11974.97|0
1608202450000|2020-12-17 10:54:10|11977.3|11977.3|11976.11|11976.11|11977.3|11977.3|11976.11|11976.11|0
1608202460000|2020-12-17 10:54:20|11977.17|11977.17|11976.83|11976.83|11977.17|11977.17|11976.83|11976.83|0
1608202470000|2020-12-17 10:54:30|11975.59|11975.59|11976.95|11976.95|11976.95|11976.95|11975.59|11975.59|0
1608202480000|2020-12-17 10:54:40|11977.42|11977.42|11976.97|11976.97|11977.42|11977.42|11976.8|11976.8|0
1608202490000|2020-12-17 10:54:50|11977.16|11977.16|11977.25|11977.25|11977.84|11977.84|11977.11|11977.11|0
1608202500000|2020-12-17 10:55:00|11976.43|11976.43|11977.26|11977.26|11977.37|11977.37|11976.43|11976.43|0
1608202510000|2020-12-17 10:55:10|11977.03|11977.03|11977.22|11977.22|11977.22|11977.22|11976.96|11976.96|0
1608202520000|2020-12-17 10:55:20|11977.59|11977.59|11977.82|11977.82|11977.82|11977.82|11977.59|11977.59|0
1608202540000|2020-12-17 10:55:40|11977.62|11977.62|11977.62|11977.62|11977.62|11977.62|11977.62|11977.62|0
1608202550000|2020-12-17 10:55:50|11977.75|11977.75|11977.75|11977.75|11977.75|11977.75|11977.75|11977.75|0
1608202560000|2020-12-17 10:56:00|11977.87|11977.87|11977.87|11977.87|11977.87|11977.87|11977.87|11977.87|0
1608202580000|2020-12-17 10:56:20|11978.16|11978.16|11979.8|11979.8|11979.8|11979.8|11978.16|11978.16|0
1608202590000|2020-12-17 10:56:30|11980.14|11980.14|11979.94|11979.94|11980.14|11980.14|11979.87|11979.87|0
1608202620000|2020-12-17 10:57:00|11980.09|11980.09|11980.72|11980.72|11980.72|11980.72|11979.26|11979.26|0
1608202630000|2020-12-17 10:57:10|11981.08|11981.08|11980.89|11980.89|11981.81|11981.81|11980.89|11980.89|0
1608202640000|2020-12-17 10:57:20|11981.23|11981.23|11981.5|11981.5|11982.88|11982.88|11981.23|11981.23|0
1608202650000|2020-12-17 10:57:30|11981.31|11981.31|11980.82|11980.82|11981.31|11981.31|11980.59|11980.59|0
1608202660000|2020-12-17 10:57:40|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|0
1608202670000|2020-12-17 10:57:50|11980.2|11980.2|11980.2|11980.2|11980.2|11980.2|11980.2|11980.2|0
1608202680000|2020-12-17 10:58:00|11979.47|11979.47|11978.24|11978.24|11979.47|11979.47|11978.24|11978.24|0
1608202700000|2020-12-17 10:58:20|11978.46|11978.46|11978.46|11978.46|11978.6|11978.6|11978.46|11978.46|0
1608202710000|2020-12-17 10:58:30|11978.7|11978.7|11978.7|11978.7|11978.7|11978.7|11978.7|11978.7|0
1608202720000|2020-12-17 10:58:40|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|0
1608202740000|2020-12-17 10:59:00|11978.55|11978.55|11978.55|11978.55|11978.55|11978.55|11978.55|11978.55|0
1608202750000|2020-12-17 10:59:10|11978.32|11978.32|11978.83|11978.83|11978.83|11978.83|11978.32|11978.32|0
1608202760000|2020-12-17 10:59:20|11978.76|11978.76|11978.76|11978.76|11978.76|11978.76|11978.76|11978.76|0
1608202770000|2020-12-17 10:59:30|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|0
1608202780000|2020-12-17 10:59:40|11978.22|11978.22|11977.36|11977.36|11978.22|11978.22|11977.36|11977.36|0
1608202790000|2020-12-17 10:59:50|11977.65|11977.65|11978.17|11978.17|11978.17|11978.17|11977.65|11977.65|0
1608202800000|2020-12-17 11:00:00|11977.95|11977.95|11977.51|11977.51|11978.28|11978.28|11977.46|11977.46|0
1608202810000|2020-12-17 11:00:10|11977.28|11977.28|11977.17|11977.17|11977.28|11977.28|11977.17|11977.17|0
1608202830000|2020-12-17 11:00:30|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|0
1608202860000|2020-12-17 11:01:00|11976.24|11976.24|11976.09|11976.09|11976.24|11976.24|11976.09|11976.09|0
1608202870000|2020-12-17 11:01:10|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|0
1608202900000|2020-12-17 11:01:40|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|0
1608202910000|2020-12-17 11:01:50|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|0
1608202920000|2020-12-17 11:02:00|11975.15|11975.15|11975.32|11975.32|11975.32|11975.32|11975.15|11975.15|0
1608202930000|2020-12-17 11:02:10|11975.61|11975.61|11974.65|11974.65|11975.61|11975.61|11974.65|11974.65|0
1608202940000|2020-12-17 11:02:20|11975.42|11975.42|11974.96|11974.96|11975.79|11975.79|11974.96|11974.96|0
1608202950000|2020-12-17 11:02:30|11975.54|11975.54|11973.4|11973.4|11975.54|11975.54|11973.4|11973.4|0
1608202970000|2020-12-17 11:02:50|11973.57|11973.57|11972.75|11972.75|11973.57|11973.57|11972.75|11972.75|0
1608202980000|2020-12-17 11:03:00|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|0
1608203000000|2020-12-17 11:03:20|11972.99|11972.99|11973.36|11973.36|11973.36|11973.36|11972.99|11972.99|0
1608203010000|2020-12-17 11:03:30|11973.57|11973.57|11974.1|11974.1|11974.1|11974.1|11973.57|11973.57|0
1608203020000|2020-12-17 11:03:40|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|0
1608203040000|2020-12-17 11:04:00|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|0
1608203060000|2020-12-17 11:04:20|11972.38|11972.38|11972.48|11972.48|11972.48|11972.48|11972.28|11972.28|0
1608203070000|2020-12-17 11:04:30|11972.68|11972.68|11972.68|11972.68|11972.68|11972.68|11972.68|11972.68|0
1608203090000|2020-12-17 11:04:50|11972.48|11972.48|11972.48|11972.48|11972.48|11972.48|11972.48|11972.48|0
1608203100000|2020-12-17 11:05:00|11971.66|11971.66|11971.43|11971.43|11971.66|11971.66|11971.43|11971.43|0
1608203110000|2020-12-17 11:05:10|11971.79|11971.79|11970.68|11970.68|11971.79|11971.79|11970.68|11970.68|0
1608203120000|2020-12-17 11:05:20|11970.75|11970.75|11970.82|11970.82|11970.82|11970.82|11970.75|11970.75|0
1608203130000|2020-12-17 11:05:30|11970.53|11970.53|11970.31|11970.31|11970.89|11970.89|11970.31|11970.31|0
1608203140000|2020-12-17 11:05:40|11968.67|11968.67|11969.18|11969.18|11969.18|11969.18|11968.67|11968.67|0
1608203170000|2020-12-17 11:06:10|11969.41|11969.41|11970.38|11970.38|11970.38|11970.38|11969.41|11969.41|0
1608203180000|2020-12-17 11:06:20|11970.72|11970.72|11972.64|11972.64|11972.64|11972.64|11970.72|11970.72|0
1608203190000|2020-12-17 11:06:30|11972.71|11972.71|11972.78|11972.78|11972.78|11972.78|11972.71|11972.71|0
1608203200000|2020-12-17 11:06:40|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|0
1608203220000|2020-12-17 11:07:00|11970.75|11970.75|11970.75|11970.75|11970.75|11970.75|11970.75|11970.75|0
1608203240000|2020-12-17 11:07:20|11970.85|11970.85|11970.97|11970.97|11970.97|11970.97|11970.85|11970.85|0
1608203250000|2020-12-17 11:07:30|11970.87|11970.87|11970.87|11970.87|11970.87|11970.87|11970.87|11970.87|0
1608203260000|2020-12-17 11:07:40|11970.51|11970.51|11970.51|11970.51|11970.51|11970.51|11970.51|11970.51|0
1608203280000|2020-12-17 11:08:00|11969.78|11969.78|11967.46|11967.46|11969.78|11969.78|11967.31|11967.31|0
1608203290000|2020-12-17 11:08:10|11967.58|11967.58|11971.81|11971.81|11971.81|11971.81|11966.75|11966.75|0
1608203300000|2020-12-17 11:08:20|11972.29|11972.29|11972.56|11972.56|11972.67|11972.67|11972.29|11972.29|0
1608203310000|2020-12-17 11:08:30|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|0
1608203320000|2020-12-17 11:08:40|11973.45|11973.45|11973.45|11973.45|11973.63|11973.63|11973.45|11973.45|0
1608203330000|2020-12-17 11:08:50|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|0
1608203340000|2020-12-17 11:09:00|11974.17|11974.17|11974.37|11974.37|11974.37|11974.37|11974.17|11974.17|0
1608203350000|2020-12-17 11:09:10|11974.57|11974.57|11975.2|11975.2|11975.2|11975.2|11974.57|11974.57|0
1608203370000|2020-12-17 11:09:30|11975.44|11975.44|11975.44|11975.44|11975.44|11975.44|11975.44|11975.44|0
1608203380000|2020-12-17 11:09:40|11975.97|11975.97|11975.68|11975.68|11975.97|11975.97|11975.68|11975.68|0
1608203390000|2020-12-17 11:09:50|11976.15|11976.15|11976.15|11976.15|11976.15|11976.15|11976.15|11976.15|0
1608203400000|2020-12-17 11:10:00|11975.32|11975.32|11975.45|11975.45|11975.45|11975.45|11975.32|11975.32|0
1608203420000|2020-12-17 11:10:20|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|0
1608203430000|2020-12-17 11:10:30|11975.68|11975.68|11976.55|11976.55|11976.55|11976.55|11975.68|11975.68|0
1608203440000|2020-12-17 11:10:40|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|0
1608203450000|2020-12-17 11:10:50|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|0
1608203460000|2020-12-17 11:11:00|11976.86|11976.86|11977.31|11977.31|11977.31|11977.31|11976.86|11976.86|0
1608203470000|2020-12-17 11:11:10|11977.24|11977.24|11977.11|11977.11|11977.24|11977.24|11977.11|11977.11|0
1608203480000|2020-12-17 11:11:20|11976.77|11976.77|11976.3|11976.3|11976.77|11976.77|11976.3|11976.3|0
1608203510000|2020-12-17 11:11:50|11976.54|11976.54|11976.65|11976.65|11976.65|11976.65|11976.54|11976.54|0
1608203520000|2020-12-17 11:12:00|11976.74|11976.74|11977.39|11977.39|11977.51|11977.51|11976.38|11976.38|0
1608203530000|2020-12-17 11:12:10|11979.03|11979.03|11979.44|11979.44|11979.44|11979.44|11978.91|11978.91|0
1608203540000|2020-12-17 11:12:20|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|0
1608203550000|2020-12-17 11:12:30|11978.84|11978.84|11979.29|11979.29|11979.4|11979.4|11978.84|11978.84|0
1608203560000|2020-12-17 11:12:40|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|0
1608203580000|2020-12-17 11:13:00|11978.38|11978.38|11979.1|11979.1|11979.1|11979.1|11978.38|11978.38|0
1608203600000|2020-12-17 11:13:20|11979.17|11979.17|11979|11979|11979.17|11979.17|11979|11979|0
1608203610000|2020-12-17 11:13:30|11979.14|11979.14|11978.61|11978.61|11979.14|11979.14|11978.61|11978.61|0
1608203620000|2020-12-17 11:13:40|11979.2|11979.2|11979.25|11979.25|11979.39|11979.39|11979.2|11979.2|0
1608203630000|2020-12-17 11:13:50|11978.96|11978.96|11979.56|11979.56|11979.56|11979.56|11978.96|11978.96|0
1608203640000|2020-12-17 11:14:00|11979.85|11979.85|11980.69|11980.69|11980.69|11980.69|11979.85|11979.85|0
1608203650000|2020-12-17 11:14:10|11980.07|11980.07|11980.52|11980.52|11980.52|11980.52|11980.07|11980.07|0
1608203660000|2020-12-17 11:14:20|11981.34|11981.34|11981.94|11981.94|11981.94|11981.94|11981.34|11981.34|0
1608203700000|2020-12-17 11:15:00|11982.08|11982.08|11985.38|11985.38|11985.38|11985.38|11982.08|11982.08|0
1608203710000|2020-12-17 11:15:10|11986|11986|11986.12|11986.12|11986.12|11986.12|11986|11986|0
1608203720000|2020-12-17 11:15:20|11986.29|11986.29|11987.16|11987.16|11987.16|11987.16|11986.29|11986.29|0
1608203730000|2020-12-17 11:15:30|11987.36|11987.36|11988.47|11988.47|11988.88|11988.88|11986.54|11986.54|0
1608203750000|2020-12-17 11:15:50|11988.18|11988.18|11988.36|11988.36|11988.47|11988.47|11988.18|11988.18|0
1608203760000|2020-12-17 11:16:00|11988.46|11988.46|11988.46|11988.46|11988.46|11988.46|11988.46|11988.46|0
1608203770000|2020-12-17 11:16:10|11988.67|11988.67|11988.58|11988.58|11988.67|11988.67|11988.58|11988.58|0
1608203790000|2020-12-17 11:16:30|11988.82|11988.82|11988.82|11988.82|11988.82|11988.82|11988.82|11988.82|0
1608203800000|2020-12-17 11:16:40|11988.43|11988.43|11988.43|11988.43|11988.43|11988.43|11988.43|11988.43|0
1608203810000|2020-12-17 11:16:50|11988.52|11988.52|11988.52|11988.52|11988.52|11988.52|11988.52|11988.52|0
1608203820000|2020-12-17 11:17:00|11988.29|11988.29|11988|11988|11988.29|11988.29|11988|11988|0
1608203830000|2020-12-17 11:17:10|11988.1|11988.1|11987.96|11987.96|11988.1|11988.1|11987.96|11987.96|0
1608203840000|2020-12-17 11:17:20|11988.03|11988.03|11987.86|11987.86|11988.03|11988.03|11987.86|11987.86|0
1608203850000|2020-12-17 11:17:30|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|0
1608203880000|2020-12-17 11:18:00|11988.15|11988.15|11988.15|11988.15|11988.15|11988.15|11988.15|11988.15|0
1608203890000|2020-12-17 11:18:10|11988.6|11988.6|11989.32|11989.32|11989.32|11989.32|11988.6|11988.6|0
1608203910000|2020-12-17 11:18:30|11989.39|11989.39|11987.75|11987.75|11989.39|11989.39|11987.75|11987.75|0
1608203920000|2020-12-17 11:18:40|11988.11|11988.11|11988.23|11988.23|11988.23|11988.23|11988.11|11988.11|0
1608203930000|2020-12-17 11:18:50|11988.59|11988.59|11989.08|11989.08|11989.42|11989.42|11988.59|11988.59|0
1608203940000|2020-12-17 11:19:00|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|0
1608203970000|2020-12-17 11:19:30|11989.02|11989.02|11989.02|11989.02|11989.02|11989.02|11989.02|11989.02|0
1608203980000|2020-12-17 11:19:40|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|0
1608203990000|2020-12-17 11:19:50|11990.33|11990.33|11990.13|11990.13|11990.33|11990.33|11990.13|11990.13|0
1608204000000|2020-12-17 11:20:00|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|0
1608204020000|2020-12-17 11:20:20|11990.18|11990.18|11990.07|11990.07|11990.18|11990.18|11990.07|11990.07|0
1608204040000|2020-12-17 11:20:40|11989.9|11989.9|11989.9|11989.9|11989.9|11989.9|11989.9|11989.9|0
1608204060000|2020-12-17 11:21:00|11989.96|11989.96|11989.96|11989.96|11989.96|11989.96|11989.96|11989.96|0
1608204100000|2020-12-17 11:21:40|11989.67|11989.67|11989.52|11989.52|11989.67|11989.67|11989.52|11989.52|0
1608204110000|2020-12-17 11:21:50|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|0
1608204130000|2020-12-17 11:22:10|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|0
1608204140000|2020-12-17 11:22:20|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|0
1608204150000|2020-12-17 11:22:30|11991.79|11991.79|11994.17|11994.17|11994.17|11994.17|11991.79|11991.79|0
1608204160000|2020-12-17 11:22:40|11993.8|11993.8|11993.54|11993.54|11993.8|11993.8|11993.54|11993.54|0
1608204170000|2020-12-17 11:22:50|11994.36|11994.36|11995.65|11995.65|11995.65|11995.65|11994.36|11994.36|0
1608204180000|2020-12-17 11:23:00|11995.82|11995.82|11996.16|11996.16|11996.16|11996.16|11995.82|11995.82|0
1608204220000|2020-12-17 11:23:40|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|0
1608204230000|2020-12-17 11:23:50|11995.48|11995.48|11995.48|11995.48|11995.48|11995.48|11995.48|11995.48|0
1608204250000|2020-12-17 11:24:10|11996.1|11996.1|11994.79|11994.79|11996.1|11996.1|11994.79|11994.79|0
1608204260000|2020-12-17 11:24:20|11994.34|11994.34|11994.34|11994.34|11994.34|11994.34|11994.34|11994.34|0
1608204270000|2020-12-17 11:24:30|11993.98|11993.98|11993.98|11993.98|11993.98|11993.98|11993.98|11993.98|0
1608204280000|2020-12-17 11:24:40|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|0
1608204300000|2020-12-17 11:25:00|11994.06|11994.06|11994.74|11994.74|11994.74|11994.74|11994.06|11994.06|0
1608204370000|2020-12-17 11:26:10|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|0
1608204380000|2020-12-17 11:26:20|11995.73|11995.73|11995.57|11995.57|11995.73|11995.73|11995.57|11995.57|0
1608204390000|2020-12-17 11:26:30|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|0
1608204400000|2020-12-17 11:26:40|11994.02|11994.02|11994.19|11994.19|11994.19|11994.19|11994.02|11994.02|0
1608204420000|2020-12-17 11:27:00|11993.85|11993.85|11993.78|11993.78|11994.02|11994.02|11993.65|11993.65|0
1608204430000|2020-12-17 11:27:10|11993.52|11993.52|11993.2|11993.2|11993.52|11993.52|11993.2|11993.2|0
1608204450000|2020-12-17 11:27:30|11992.92|11992.92|11993.3|11993.3|11993.3|11993.3|11992.92|11992.92|0
1608204460000|2020-12-17 11:27:40|11993.54|11993.54|11993.54|11993.54|11993.54|11993.54|11993.54|11993.54|0
1608204480000|2020-12-17 11:28:00|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|0
1608204490000|2020-12-17 11:28:10|11993.53|11993.53|11993.3|11993.3|11993.53|11993.53|11993.3|11993.3|0
1608204500000|2020-12-17 11:28:20|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|0
1608204510000|2020-12-17 11:28:30|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|0
1608204520000|2020-12-17 11:28:40|11992.57|11992.57|11991.96|11991.96|11992.57|11992.57|11991.96|11991.96|0
1608204530000|2020-12-17 11:28:50|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|0
1608204540000|2020-12-17 11:29:00|11991.57|11991.57|11992.32|11992.32|11992.32|11992.32|11991.57|11991.57|0
1608204560000|2020-12-17 11:29:20|11992.15|11992.15|11991.16|11991.16|11992.15|11992.15|11991.16|11991.16|0
1608204570000|2020-12-17 11:29:30|11990.82|11990.82|11989.37|11989.37|11990.82|11990.82|11989.37|11989.37|0
1608204580000|2020-12-17 11:29:40|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|0
1608204590000|2020-12-17 11:29:50|11990.41|11990.41|11990.41|11990.41|11990.41|11990.41|11990.41|11990.41|0
1608204610000|2020-12-17 11:30:10|11990.53|11990.53|11991.65|11991.65|11991.65|11991.65|11990.53|11990.53|0
1608204620000|2020-12-17 11:30:20|11992.01|11992.01|11992.01|11992.01|11992.01|11992.01|11992.01|11992.01|0
1608204630000|2020-12-17 11:30:30|11992.15|11992.15|11992.32|11992.32|11992.32|11992.32|11992.15|11992.15|0
1608204650000|2020-12-17 11:30:50|11991.74|11991.74|11992.36|11992.36|11992.36|11992.36|11991.74|11991.74|0
1608204670000|2020-12-17 11:31:10|11991.54|11991.54|11991.78|11991.78|11991.78|11991.78|11991.54|11991.54|0
1608204680000|2020-12-17 11:31:20|11991.87|11991.87|11992.04|11992.04|11992.04|11992.04|11991.87|11991.87|0
1608204690000|2020-12-17 11:31:30|11992.74|11992.74|11993.57|11993.57|11993.57|11993.57|11992.66|11992.66|0
1608204700000|2020-12-17 11:31:40|11991.92|11991.92|11991.1|11991.1|11991.92|11991.92|11991.1|11991.1|0
1608204710000|2020-12-17 11:31:50|11991.92|11991.92|11992.25|11992.25|11992.25|11992.25|11991.92|11991.92|0
1608204720000|2020-12-17 11:32:00|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|0
1608204750000|2020-12-17 11:32:30|11992.71|11992.71|11992.71|11992.71|11992.71|11992.71|11992.71|11992.71|0
1608204760000|2020-12-17 11:32:40|11992.34|11992.34|11992.1|11992.1|11992.46|11992.46|11992.1|11992.1|0
1608204770000|2020-12-17 11:32:50|11992.22|11992.22|11992.42|11992.42|11992.42|11992.42|11992.22|11992.22|0
1608204780000|2020-12-17 11:33:00|11993.24|11993.24|11993.33|11993.33|11993.33|11993.33|11993.1|11993.1|0
1608204790000|2020-12-17 11:33:10|11993.62|11993.62|11993.79|11993.79|11993.79|11993.79|11993.33|11993.33|0
1608204800000|2020-12-17 11:33:20|11993.99|11993.99|11993.92|11993.92|11993.99|11993.99|11993.92|11993.92|0
1608204810000|2020-12-17 11:33:30|11993.58|11993.58|11993.96|11993.96|11993.96|11993.96|11993.58|11993.58|0
1608204820000|2020-12-17 11:33:40|11994.06|11994.06|11992.75|11992.75|11994.06|11994.06|11992.61|11992.61|0
1608204830000|2020-12-17 11:33:50|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|0
1608204840000|2020-12-17 11:34:00|11992.01|11992.01|11992.83|11992.83|11992.83|11992.83|11992.01|11992.01|0
1608204850000|2020-12-17 11:34:10|11992.01|11992.01|11992.86|11992.86|11992.86|11992.86|11992.01|11992.01|0
1608204860000|2020-12-17 11:34:20|11993|11993|11994.01|11994.01|11994.01|11994.01|11993|11993|0
1608204870000|2020-12-17 11:34:30|11993.84|11993.84|11993.39|11993.39|11993.84|11993.84|11993.39|11993.39|0
1608204880000|2020-12-17 11:34:40|11993.22|11993.22|11993.05|11993.05|11993.22|11993.22|11993.05|11993.05|0
1608204890000|2020-12-17 11:34:50|11993.28|11993.28|11992.24|11992.24|11993.28|11993.28|11992.24|11992.24|0
1608204900000|2020-12-17 11:35:00|11991.88|11991.88|11991.28|11991.28|11991.88|11991.88|11991.06|11991.06|0
1608204910000|2020-12-17 11:35:10|11991.17|11991.17|11991.04|11991.04|11991.17|11991.17|11991.04|11991.04|0
1608204940000|2020-12-17 11:35:40|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|0
1608204960000|2020-12-17 11:36:00|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|0
1608204970000|2020-12-17 11:36:10|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|0
1608204980000|2020-12-17 11:36:20|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|0
1608205010000|2020-12-17 11:36:50|11990.16|11990.16|11990.16|11990.16|11990.16|11990.16|11990.16|11990.16|0
1608205020000|2020-12-17 11:37:00|11990.3|11990.3|11990.4|11990.4|11990.4|11990.4|11990.16|11990.16|0
1608205030000|2020-12-17 11:37:10|11990.67|11990.67|11990.8|11990.8|11990.8|11990.8|11990.67|11990.67|0
1608205040000|2020-12-17 11:37:20|11991.02|11991.02|11991.95|11991.95|11991.95|11991.95|11991.02|11991.02|0
1608205050000|2020-12-17 11:37:30|11991.88|11991.88|11991.88|11991.88|11991.88|11991.88|11991.88|11991.88|0
1608205060000|2020-12-17 11:37:40|11992.12|11992.12|11992.24|11992.24|11992.24|11992.24|11992.12|11992.12|0
1608205070000|2020-12-17 11:37:50|11992.53|11992.53|11992.82|11992.82|11992.82|11992.82|11992.53|11992.53|0
1608205080000|2020-12-17 11:38:00|11993.4|11993.4|11993.01|11993.01|11993.59|11993.59|11992.91|11992.91|0
1608205100000|2020-12-17 11:38:20|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|0
1608205110000|2020-12-17 11:38:30|11993.11|11993.11|11992.92|11992.92|11993.11|11993.11|11992.92|11992.92|0
1608205120000|2020-12-17 11:38:40|11992.73|11992.73|11992.73|11992.73|11992.73|11992.73|11992.73|11992.73|0
1608205130000|2020-12-17 11:38:50|11992.66|11992.66|11992.66|11992.66|11992.66|11992.66|11992.66|11992.66|0
1608205140000|2020-12-17 11:39:00|11991.01|11991.01|11991.01|11991.01|11991.01|11991.01|11991.01|11991.01|0
1608205150000|2020-12-17 11:39:10|11990.78|11990.78|11990.59|11990.59|11990.78|11990.78|11990.59|11990.59|0
1608205160000|2020-12-17 11:39:20|11989.77|11989.77|11989.58|11989.58|11989.77|11989.77|11989.58|11989.58|0
1608205170000|2020-12-17 11:39:30|11989.87|11989.87|11989.09|11989.09|11989.87|11989.87|11989.04|11989.04|0
1608205180000|2020-12-17 11:39:40|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|0
1608205190000|2020-12-17 11:39:50|11989|11989|11989|11989|11989|11989|11989|11989|0
1608205200000|2020-12-17 11:40:00|11989.51|11989.51|11987.45|11987.45|11989.51|11989.51|11987.33|11987.33|0
1608205210000|2020-12-17 11:40:10|11987.26|11987.26|11987.16|11987.16|11987.26|11987.26|11987.16|11987.16|0
1608205220000|2020-12-17 11:40:20|11986.93|11986.93|11986.84|11986.84|11986.93|11986.93|11986.69|11986.69|0
1608205250000|2020-12-17 11:40:50|11987.66|11987.66|11988.48|11988.48|11988.48|11988.48|11987.66|11987.66|0
1608205280000|2020-12-17 11:41:20|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|0
1608205290000|2020-12-17 11:41:30|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|0
1608205300000|2020-12-17 11:41:40|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|0
1608205310000|2020-12-17 11:41:50|11988.05|11988.05|11988.3|11988.3|11988.3|11988.3|11988.05|11988.05|0
1608205320000|2020-12-17 11:42:00|11987.95|11987.95|11986.9|11986.9|11987.95|11987.95|11986.9|11986.9|0
1608205340000|2020-12-17 11:42:20|11987.52|11987.52|11988.25|11988.25|11988.25|11988.25|11987.52|11987.52|0
1608205350000|2020-12-17 11:42:30|11987.43|11987.43|11986.58|11986.58|11987.43|11987.43|11986.32|11986.32|0
1608205360000|2020-12-17 11:42:40|11987.28|11987.28|11987.11|11987.11|11987.28|11987.28|11987.11|11987.11|0
1608205370000|2020-12-17 11:42:50|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|0
1608205380000|2020-12-17 11:43:00|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|0
1608205390000|2020-12-17 11:43:10|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|0
1608205410000|2020-12-17 11:43:30|11986.85|11986.85|11988.46|11988.46|11988.46|11988.46|11986.85|11986.85|0
1608205420000|2020-12-17 11:43:40|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|0
1608205430000|2020-12-17 11:43:50|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|0
1608205440000|2020-12-17 11:44:00|11988.02|11988.02|11988.11|11988.11|11988.11|11988.11|11988.02|11988.02|0
1608205450000|2020-12-17 11:44:10|11988.2|11988.2|11988.45|11988.45|11988.45|11988.45|11988.11|11988.11|0
1608205460000|2020-12-17 11:44:20|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|0
1608205470000|2020-12-17 11:44:30|11989.37|11989.37|11988.54|11988.54|11989.37|11989.37|11988.54|11988.54|0
1608205500000|2020-12-17 11:45:00|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|0
1608205510000|2020-12-17 11:45:10|11989.46|11989.46|11989.46|11989.46|11989.46|11989.46|11989.46|11989.46|0
1608205520000|2020-12-17 11:45:20|11989.34|11989.34|11989.65|11989.65|11989.69|11989.69|11989.34|11989.34|0
1608205530000|2020-12-17 11:45:30|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|0
1608205540000|2020-12-17 11:45:40|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|0
1608205560000|2020-12-17 11:46:00|11989.79|11989.79|11989.5|11989.5|11989.79|11989.79|11989.5|11989.5|0
1608205570000|2020-12-17 11:46:10|11989.11|11989.11|11989.36|11989.36|11989.74|11989.74|11988.98|11988.98|0
1608205580000|2020-12-17 11:46:20|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|0
1608205590000|2020-12-17 11:46:30|11989.63|11989.63|11988.9|11988.9|11989.63|11989.63|11988.8|11988.8|0
1608205600000|2020-12-17 11:46:40|11988.71|11988.71|11988.71|11988.71|11988.71|11988.71|11988.71|11988.71|0
1608205620000|2020-12-17 11:47:00|11989.04|11989.04|11989.04|11989.04|11989.04|11989.04|11989.04|11989.04|0
1608205630000|2020-12-17 11:47:10|11988.9|11988.9|11989.9|11989.9|11989.9|11989.9|11988.9|11988.9|0
1608205660000|2020-12-17 11:47:40|11989.08|11989.08|11989.75|11989.75|11989.9|11989.9|11989.08|11989.08|0
1608205680000|2020-12-17 11:48:00|11989.82|11989.82|11989.94|11989.94|11989.94|11989.94|11989.82|11989.82|0
1608205690000|2020-12-17 11:48:10|11988.29|11988.29|11986.65|11986.65|11988.29|11988.29|11986.65|11986.65|0
1608205700000|2020-12-17 11:48:20|11986.79|11986.79|11986.94|11986.94|11986.94|11986.94|11986.79|11986.79|0
1608205720000|2020-12-17 11:48:40|11987.09|11987.09|11987.09|11987.09|11987.09|11987.09|11987.09|11987.09|0
1608205740000|2020-12-17 11:49:00|11986.92|11986.92|11988.4|11988.4|11988.4|11988.4|11986.58|11986.58|0
1608205760000|2020-12-17 11:49:20|11988.69|11988.69|11987.9|11987.9|11988.69|11988.69|11987.9|11987.9|0
1608205770000|2020-12-17 11:49:30|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|0
1608205780000|2020-12-17 11:49:40|11988.18|11988.18|11989.18|11989.18|11989.3|11989.3|11988.18|11988.18|0
1608205790000|2020-12-17 11:49:50|11989.27|11989.27|11989.27|11989.27|11989.27|11989.27|11989.27|11989.27|0
1608205800000|2020-12-17 11:50:00|11989.37|11989.37|11989.88|11989.88|11989.88|11989.88|11989.37|11989.37|0
1608205810000|2020-12-17 11:50:10|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|0
1608205820000|2020-12-17 11:50:20|11988.24|11988.24|11988.7|11988.7|11988.7|11988.7|11988.24|11988.24|0
1608205830000|2020-12-17 11:50:30|11988.56|11988.56|11988.79|11988.79|11988.79|11988.79|11987.74|11987.74|0
1608205840000|2020-12-17 11:50:40|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|0
1608205850000|2020-12-17 11:50:50|11988.85|11988.85|11988.83|11988.83|11989.02|11989.02|11988.83|11988.83|0
1608205860000|2020-12-17 11:51:00|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|0
1608205880000|2020-12-17 11:51:20|11988.89|11988.89|11990|11990|11990|11990|11988.89|11988.89|0
1608205890000|2020-12-17 11:51:30|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|0
1608205910000|2020-12-17 11:51:50|11990.46|11990.46|11990.63|11990.63|11990.63|11990.63|11990.46|11990.46|0
1608205930000|2020-12-17 11:52:10|11990.8|11990.8|11992.62|11992.62|11992.62|11992.62|11990.8|11990.8|0
1608205940000|2020-12-17 11:52:20|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|0
1608205950000|2020-12-17 11:52:30|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|0
1608205960000|2020-12-17 11:52:40|11992.9|11992.9|11993.52|11993.52|11993.52|11993.52|11992.9|11992.9|0
1608205980000|2020-12-17 11:53:00|11995.17|11995.17|11995.1|11995.1|11995.17|11995.17|11995.1|11995.1|0
1608206010000|2020-12-17 11:53:30|11995.22|11995.22|11995.31|11995.31|11995.31|11995.31|11995.22|11995.22|0
1608206020000|2020-12-17 11:53:40|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|0
1608206030000|2020-12-17 11:53:50|11995.71|11995.71|11996.38|11996.38|11996.38|11996.38|11995.71|11995.71|0
1608206040000|2020-12-17 11:54:00|11996.5|11996.5|11998.09|11998.09|11998.09|11998.09|11996.5|11996.5|0
1608206050000|2020-12-17 11:54:10|11999.95|11999.95|11999.33|11999.33|11999.95|11999.95|11999.33|11999.33|0
1608206060000|2020-12-17 11:54:20|11999.46|11999.46|11998.84|11998.84|11999.46|11999.46|11998.84|11998.84|0
1608206080000|2020-12-17 11:54:40|11998.55|11998.55|11998.26|11998.26|11998.55|11998.55|11998.26|11998.26|0
1608206110000|2020-12-17 11:55:10|11999.08|11999.08|11998.85|11998.85|11999.08|11999.08|11998.85|11998.85|0
1608206130000|2020-12-17 11:55:30|11998.71|11998.71|11999.05|11999.05|11999.05|11999.05|11998.71|11998.71|0
1608206150000|2020-12-17 11:55:50|11998.92|11998.92|11999.92|11999.92|11999.92|11999.92|11998.92|11998.92|0
1608206160000|2020-12-17 11:56:00|12000|12000|12000.71|12000.71|12000.71|12000.71|12000|12000|0
1608206170000|2020-12-17 11:56:10|12000.94|12000.94|12000.94|12000.94|12001.23|12001.23|12000.94|12000.94|0
1608206180000|2020-12-17 11:56:20|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|0
1608206200000|2020-12-17 11:56:40|12002.29|12002.29|12002.66|12002.66|12003.02|12003.02|12002.29|12002.29|0
1608206210000|2020-12-17 11:56:50|12002.78|12002.78|12002.41|12002.41|12002.78|12002.78|12002.41|12002.41|0
1608206220000|2020-12-17 11:57:00|12002.61|12002.61|12001.14|12001.14|12002.71|12002.71|12000.89|12000.89|0
1608206230000|2020-12-17 11:57:10|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|0
1608206240000|2020-12-17 11:57:20|12001.94|12001.94|12001.58|12001.58|12001.94|12001.94|12001.58|12001.58|0
1608206250000|2020-12-17 11:57:30|12001.24|12001.24|12001.14|12001.14|12001.24|12001.24|12000.9|12000.9|0
1608206260000|2020-12-17 11:57:40|12001.27|12001.27|12001.14|12001.14|12001.27|12001.27|12001.14|12001.14|0
1608206270000|2020-12-17 11:57:50|12001|12001|12001|12001|12001|12001|12001|12001|0
1608206280000|2020-12-17 11:58:00|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|0
1608206290000|2020-12-17 11:58:10|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|0
1608206300000|2020-12-17 11:58:20|12002.43|12002.43|12002.43|12002.43|12002.43|12002.43|12002.43|12002.43|0
1608206310000|2020-12-17 11:58:30|12002.67|12002.67|12002.78|12002.78|12002.78|12002.78|12002.67|12002.67|0
1608206320000|2020-12-17 11:58:40|12003.36|12003.36|12003.45|12003.45|12003.45|12003.45|12003.36|12003.36|0
1608206340000|2020-12-17 11:59:00|12003.64|12003.64|12004.51|12004.51|12004.51|12004.51|12003.64|12003.64|0
1608206350000|2020-12-17 11:59:10|12004.69|12004.69|12003.9|12003.9|12004.69|12004.69|12003.53|12003.53|0
1608206360000|2020-12-17 11:59:20|12004.19|12004.19|12004.3|12004.3|12004.3|12004.3|12004.19|12004.19|0
1608206370000|2020-12-17 11:59:30|12003.6|12003.6|12003.95|12003.95|12003.95|12003.95|12003.6|12003.6|0
1608206380000|2020-12-17 11:59:40|12004.04|12004.04|12003.81|12003.81|12004.04|12004.04|12003.81|12003.81|0
1608206390000|2020-12-17 11:59:50|12004.1|12004.1|12005.44|12005.44|12005.44|12005.44|12003.56|12003.56|0
1608206400000|2020-12-17 12:00:00|12005.61|12005.61|12004.98|12004.98|12005.61|12005.61|12004.72|12004.72|0
1608206410000|2020-12-17 12:00:10|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|0
1608206420000|2020-12-17 12:00:20|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|0
1608206430000|2020-12-17 12:00:30|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|0
1608206450000|2020-12-17 12:00:50|12005.84|12005.84|12006.14|12006.14|12006.14|12006.14|12005.55|12005.55|0
1608206460000|2020-12-17 12:01:00|12005.97|12005.97|12005.8|12005.8|12005.97|12005.97|12005.8|12005.8|0
1608206470000|2020-12-17 12:01:10|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|0
1608206480000|2020-12-17 12:01:20|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|0
1608206490000|2020-12-17 12:01:30|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|0
1608206510000|2020-12-17 12:01:50|12002.76|12002.76|12002.47|12002.47|12002.76|12002.76|12002.47|12002.47|0
1608206520000|2020-12-17 12:02:00|12002.25|12002.25|12002.13|12002.13|12002.25|12002.25|12002.13|12002.13|0
1608206540000|2020-12-17 12:02:20|12002.25|12002.25|12002.1|12002.1|12002.25|12002.25|12001.86|12001.86|0
1608206550000|2020-12-17 12:02:30|12001.93|12001.93|12001.86|12001.86|12001.93|12001.93|12001.86|12001.86|0
1608206560000|2020-12-17 12:02:40|12001.39|12001.39|12000.17|12000.17|12001.63|12001.63|12000.17|12000.17|0
1608206570000|2020-12-17 12:02:50|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|0
1608206580000|2020-12-17 12:03:00|12000.38|12000.38|12000.16|12000.16|12000.38|12000.38|12000.16|12000.16|0
1608206600000|2020-12-17 12:03:20|12000.34|12000.34|12000.49|12000.49|12000.53|12000.53|12000.34|12000.34|0
1608206610000|2020-12-17 12:03:30|12000.42|12000.42|12000.59|12000.59|12000.59|12000.59|12000.36|12000.36|0
1608206620000|2020-12-17 12:03:40|12000.25|12000.25|12000.02|12000.02|12000.25|12000.25|12000.02|12000.02|0
1608206640000|2020-12-17 12:04:00|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|0
1608206650000|2020-12-17 12:04:10|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|0
1608206660000|2020-12-17 12:04:20|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|0
1608206670000|2020-12-17 12:04:30|11998.81|11998.81|11998.69|11998.69|11998.81|11998.81|11998.69|11998.69|0
1608206680000|2020-12-17 12:04:40|11997.87|11997.87|11997.87|11997.87|11997.87|11997.87|11997.87|11997.87|0
1608206690000|2020-12-17 12:04:50|11997.96|11997.96|11997.58|11997.58|11997.96|11997.96|11997.49|11997.49|0
1608206700000|2020-12-17 12:05:00|11997.29|11997.29|11997.29|11997.29|11997.29|11997.29|11997.29|11997.29|0
1608206710000|2020-12-17 12:05:10|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|0
1608206740000|2020-12-17 12:05:40|11997.54|11997.54|11997.54|11997.54|11997.54|11997.54|11997.54|11997.54|0
1608206750000|2020-12-17 12:05:50|11996.71|11996.71|11997.54|11997.54|11997.54|11997.54|11996.71|11996.71|0
1608206760000|2020-12-17 12:06:00|11997.88|11997.88|11998.02|11998.02|11998.02|11998.02|11997.88|11997.88|0
1608206780000|2020-12-17 12:06:20|11998.19|11998.19|11996.54|11996.54|11998.19|11998.19|11996.54|11996.54|0
1608206790000|2020-12-17 12:06:30|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|0
1608206800000|2020-12-17 12:06:40|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|0
1608206810000|2020-12-17 12:06:50|11996.27|11996.27|11996.18|11996.18|11996.27|11996.27|11996.18|11996.18|0
1608206820000|2020-12-17 12:07:00|11996.03|11996.03|11996.1|11996.1|11996.1|11996.1|11996.03|11996.03|0
1608206850000|2020-12-17 12:07:30|11995.52|11995.52|11995.52|11995.52|11995.52|11995.52|11995.52|11995.52|0
1608206860000|2020-12-17 12:07:40|11993.87|11993.87|11993.51|11993.51|11993.87|11993.87|11993.51|11993.51|0
1608206870000|2020-12-17 12:07:50|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|0
1608206890000|2020-12-17 12:08:10|11992.95|11992.95|11992.88|11992.88|11992.95|11992.95|11992.88|11992.88|0
1608206900000|2020-12-17 12:08:20|11992.53|11992.53|11992.41|11992.41|11992.53|11992.53|11992.41|11992.41|0
1608206910000|2020-12-17 12:08:30|11992.75|11992.75|11992.92|11992.92|11992.92|11992.92|11992.75|11992.75|0
1608206920000|2020-12-17 12:08:40|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|0
1608206930000|2020-12-17 12:08:50|11990.96|11990.96|11990.62|11990.62|11990.96|11990.96|11990.62|11990.62|0
1608206940000|2020-12-17 12:09:00|11991.3|11991.3|11991.3|11991.3|11991.3|11991.3|11991.3|11991.3|0
1608206960000|2020-12-17 12:09:20|11988|11988|11988|11988|11988|11988|11988|11988|0
1608206970000|2020-12-17 12:09:30|11987.38|11987.38|11987.38|11987.38|11987.38|11987.38|11987.38|11987.38|0
1608206980000|2020-12-17 12:09:40|11987.2|11987.2|11987.47|11987.47|11987.47|11987.47|11986.85|11986.85|0
1608206990000|2020-12-17 12:09:50|11987.23|11987.23|11986.77|11986.77|11987.23|11987.23|11986.77|11986.77|0
1608207000000|2020-12-17 12:10:00|11986.84|11986.84|11988.84|11988.84|11989.31|11989.31|11986.84|11986.84|0
1608207010000|2020-12-17 12:10:10|11989.07|11989.07|11989.19|11989.19|11989.19|11989.19|11989.07|11989.07|0
1608207030000|2020-12-17 12:10:30|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|0
1608207080000|2020-12-17 12:11:20|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|0
1608207090000|2020-12-17 12:11:30|11989.69|11989.69|11989.81|11989.81|11989.81|11989.81|11989.69|11989.69|0
1608207100000|2020-12-17 12:11:40|11989.34|11989.34|11989.22|11989.22|11989.34|11989.34|11989.22|11989.22|0
1608207110000|2020-12-17 12:11:50|11989.32|11989.32|11989.84|11989.84|11990.07|11990.07|11989.32|11989.32|0
1608207120000|2020-12-17 12:12:00|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|0
1608207130000|2020-12-17 12:12:10|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|0
1608207140000|2020-12-17 12:12:20|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|0
1608207150000|2020-12-17 12:12:30|11990.24|11990.24|11990|11990|11990.24|11990.24|11990|11990|0
1608207160000|2020-12-17 12:12:40|11990.51|11990.51|11989.84|11989.84|11990.51|11990.51|11989.69|11989.69|0
1608207170000|2020-12-17 12:12:50|11989.49|11989.49|11989.89|11989.89|11989.89|11989.89|11989.49|11989.49|0
1608207180000|2020-12-17 12:13:00|11990.08|11990.08|11990.08|11990.08|11990.08|11990.08|11990.08|11990.08|0
1608207220000|2020-12-17 12:13:40|11989.7|11989.7|11989.51|11989.51|11989.7|11989.7|11989.51|11989.51|0
1608207270000|2020-12-17 12:14:30|11989.41|11989.41|11989.31|11989.31|11989.41|11989.41|11989.31|11989.31|0
1608207280000|2020-12-17 12:14:40|11989.08|11989.08|11989.34|11989.34|11989.34|11989.34|11988.4|11988.4|0
1608207290000|2020-12-17 12:14:50|11989|11989|11988.6|11988.6|11989.45|11989.45|11988.6|11988.6|0
1608207300000|2020-12-17 12:15:00|11987.92|11987.92|11987.98|11987.98|11987.98|11987.98|11987.75|11987.75|0
1608207310000|2020-12-17 12:15:10|11987.89|11987.89|11986.21|11986.21|11987.89|11987.89|11986.21|11986.21|0
1608207320000|2020-12-17 12:15:20|11986.1|11986.1|11986.51|11986.51|11986.51|11986.51|11985.98|11985.98|0
1608207330000|2020-12-17 12:15:30|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|0
1608207360000|2020-12-17 12:16:00|11987.04|11987.04|11987.76|11987.76|11987.76|11987.76|11987.04|11987.04|0
1608207370000|2020-12-17 12:16:10|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|0
1608207380000|2020-12-17 12:16:20|11988.94|11988.94|11988.77|11988.77|11988.94|11988.94|11988.77|11988.77|0
1608207400000|2020-12-17 12:16:40|11988.48|11988.48|11987.84|11987.84|11988.48|11988.48|11987.84|11987.84|0
1608207410000|2020-12-17 12:16:50|11987.76|11987.76|11987.76|11987.76|11987.76|11987.76|11987.76|11987.76|0
1608207420000|2020-12-17 12:17:00|11987.47|11987.47|11986.73|11986.73|11987.47|11987.47|11986.73|11986.73|0
1608207430000|2020-12-17 12:17:10|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|0
1608207440000|2020-12-17 12:17:20|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|0
1608207460000|2020-12-17 12:17:40|11986.2|11986.2|11986.2|11986.2|11986.2|11986.2|11986.2|11986.2|0
1608207480000|2020-12-17 12:18:00|11986.32|11986.32|11986.55|11986.55|11986.55|11986.55|11986.32|11986.32|0
1608207500000|2020-12-17 12:18:20|11985.88|11985.88|11985.76|11985.76|11985.88|11985.88|11985.76|11985.76|0
1608207510000|2020-12-17 12:18:30|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|0
1608207520000|2020-12-17 12:18:40|11985.19|11985.19|11985.19|11985.19|11985.19|11985.19|11985.19|11985.19|0
1608207530000|2020-12-17 12:18:50|11985.87|11985.87|11986.63|11986.63|11986.75|11986.75|11985.87|11985.87|0
1608207540000|2020-12-17 12:19:00|11986.8|11986.8|11986.97|11986.97|11986.97|11986.97|11986.8|11986.8|0
1608207560000|2020-12-17 12:19:20|11987.07|11987.07|11987.07|11987.07|11987.07|11987.07|11987.07|11987.07|0
1608207580000|2020-12-17 12:19:40|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|0
1608207590000|2020-12-17 12:19:50|11985.87|11985.87|11985.87|11985.87|11985.87|11985.87|11985.87|11985.87|0
1608207610000|2020-12-17 12:20:10|11986.21|11986.21|11987.03|11987.03|11987.03|11987.03|11986.21|11986.21|0
1608207620000|2020-12-17 12:20:20|11987.39|11987.39|11987.32|11987.32|11987.39|11987.39|11987.32|11987.32|0
1608207630000|2020-12-17 12:20:30|11987.15|11987.15|11987.15|11987.15|11987.15|11987.15|11987.15|11987.15|0
1608207660000|2020-12-17 12:21:00|11987.05|11987.05|11986.59|11986.59|11987.17|11987.17|11986.59|11986.59|0
1608207670000|2020-12-17 12:21:10|11986.44|11986.44|11986.54|11986.54|11986.54|11986.54|11986.44|11986.44|0
1608207690000|2020-12-17 12:21:30|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|0
1608207700000|2020-12-17 12:21:40|11987.65|11987.65|11987.65|11987.65|11987.65|11987.65|11987.65|11987.65|0
1608207720000|2020-12-17 12:22:00|11987.94|11987.94|11987.94|11987.94|11987.94|11987.94|11987.94|11987.94|0
1608207730000|2020-12-17 12:22:10|11988.01|11988.01|11988.77|11988.77|11988.77|11988.77|11988.01|11988.01|0
1608207740000|2020-12-17 12:22:20|11989.24|11989.24|11989.69|11989.69|11989.69|11989.69|11989.24|11989.24|0
1608207770000|2020-12-17 12:22:50|11990.63|11990.63|11993.54|11993.54|11993.54|11993.54|11990.63|11990.63|0
1608207780000|2020-12-17 12:23:00|11993.91|11993.91|11994.05|11994.05|11994.42|11994.42|11993.91|11993.91|0
1608207790000|2020-12-17 12:23:10|11994.16|11994.16|11994.55|11994.55|11994.55|11994.55|11994.16|11994.16|0
1608207800000|2020-12-17 12:23:20|11994.89|11994.89|11995.06|11995.06|11995.18|11995.18|11994.89|11994.89|0
1608207810000|2020-12-17 12:23:30|11994.77|11994.77|11994.89|11994.89|11994.89|11994.89|11994.07|11994.07|0
1608207820000|2020-12-17 12:23:40|11995.01|11995.01|11995.41|11995.41|11995.52|11995.52|11995.01|11995.01|0
1608207830000|2020-12-17 12:23:50|11995.6|11995.6|11995.86|11995.86|11995.86|11995.86|11995.6|11995.6|0
1608207840000|2020-12-17 12:24:00|11995.67|11995.67|11995.67|11995.67|11995.67|11995.67|11995.48|11995.48|0
1608207850000|2020-12-17 12:24:10|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|0
1608207860000|2020-12-17 12:24:20|11996.33|11996.33|11996.33|11996.33|11996.33|11996.33|11996.33|11996.33|0
1608207870000|2020-12-17 12:24:30|11996.1|11996.1|11996.1|11996.1|11996.1|11996.1|11996.1|11996.1|0
1608207880000|2020-12-17 12:24:40|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|0
1608207890000|2020-12-17 12:24:50|11995.93|11995.93|11995.69|11995.69|11995.93|11995.93|11995.69|11995.69|0
1608207910000|2020-12-17 12:25:10|11994.05|11994.05|11994.05|11994.05|11994.05|11994.05|11994.05|11994.05|0
1608207980000|2020-12-17 12:26:20|11994.73|11994.73|11998.44|11998.44|11998.44|11998.44|11994.73|11994.73|0
1608208000000|2020-12-17 12:26:40|11998.78|11998.78|11999.06|11999.06|11999.06|11999.06|11998.44|11998.44|0
1608208010000|2020-12-17 12:26:50|11998.93|11998.93|11998.86|11998.86|11998.93|11998.93|11998.86|11998.86|0
1608208030000|2020-12-17 12:27:10|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|0
1608208040000|2020-12-17 12:27:20|11999.37|11999.37|12001.02|12001.02|12001.02|12001.02|11999.37|11999.37|0
1608208050000|2020-12-17 12:27:30|12002.67|12002.67|12002.67|12002.67|12002.67|12002.67|12002.67|12002.67|0
1608208060000|2020-12-17 12:27:40|12002.81|12002.81|12002.64|12002.64|12002.81|12002.81|12002.47|12002.47|0
1608208080000|2020-12-17 12:28:00|12002.35|12002.35|12002.08|12002.08|12002.35|12002.35|12002.08|12002.08|0
1608208100000|2020-12-17 12:28:20|12001.79|12001.79|12001.42|12001.42|12001.79|12001.79|12001.25|12001.25|0
1608208110000|2020-12-17 12:28:30|12002.24|12002.24|12003.3|12003.3|12003.3|12003.3|12002.24|12002.24|0
1608208120000|2020-12-17 12:28:40|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|0
1608208130000|2020-12-17 12:28:50|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|0
1608208140000|2020-12-17 12:29:00|12003.61|12003.61|12002.58|12002.58|12003.61|12003.61|12002.58|12002.58|0
1608208160000|2020-12-17 12:29:20|12002.72|12002.72|12002.59|12002.59|12002.99|12002.99|12002.59|12002.59|0
1608208190000|2020-12-17 12:29:50|12002.66|12002.66|12003.17|12003.17|12003.17|12003.17|12002.66|12002.66|0
1608208200000|2020-12-17 12:30:00|12002.93|12002.93|12003.14|12003.14|12003.14|12003.14|12002.93|12002.93|0
1608208210000|2020-12-17 12:30:10|12003.23|12003.23|12003.46|12003.46|12003.46|12003.46|12003.23|12003.23|0
1608208220000|2020-12-17 12:30:20|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|0
1608208230000|2020-12-17 12:30:30|12003.65|12003.65|12003.65|12003.65|12003.65|12003.65|12003.65|12003.65|0
1608208240000|2020-12-17 12:30:40|12003.75|12003.75|12004.03|12004.03|12004.03|12004.03|12003.75|12003.75|0
1608208250000|2020-12-17 12:30:50|12004.33|12004.33|12004.76|12004.76|12004.76|12004.76|12004.33|12004.33|0
1608208260000|2020-12-17 12:31:00|12004.91|12004.91|12005.56|12005.56|12005.56|12005.56|12004.91|12004.91|0
1608208280000|2020-12-17 12:31:20|12005.85|12005.85|12005.56|12005.56|12005.85|12005.85|12005.56|12005.56|0
1608208310000|2020-12-17 12:31:50|12005.75|12005.75|12005.75|12005.75|12005.88|12005.88|12005.62|12005.62|0
1608208320000|2020-12-17 12:32:00|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|0
1608208330000|2020-12-17 12:32:10|12006.76|12006.76|12006.14|12006.14|12006.76|12006.76|12006.14|12006.14|0
1608208340000|2020-12-17 12:32:20|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|0
1608208350000|2020-12-17 12:32:30|12005.65|12005.65|12006.12|12006.12|12006.12|12006.12|12005.65|12005.65|0
1608208360000|2020-12-17 12:32:40|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|0
1608208390000|2020-12-17 12:33:10|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|0
1608208430000|2020-12-17 12:33:50|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|0
1608208440000|2020-12-17 12:34:00|12005.11|12005.11|12004.98|12004.98|12005.11|12005.11|12004.98|12004.98|0
1608208450000|2020-12-17 12:34:10|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|0
1608208460000|2020-12-17 12:34:20|12004.5|12004.5|12004.31|12004.31|12004.5|12004.5|12004.31|12004.31|0
1608208470000|2020-12-17 12:34:30|12004.04|12004.04|12004.4|12004.4|12004.4|12004.4|12003.91|12003.91|0
1608208500000|2020-12-17 12:35:00|12004.64|12004.64|12004.76|12004.76|12004.76|12004.76|12004.47|12004.47|0
1608208510000|2020-12-17 12:35:10|12005.12|12005.12|12005.27|12005.27|12005.27|12005.27|12005.12|12005.12|0
1608208540000|2020-12-17 12:35:40|12005.61|12005.61|12005.27|12005.27|12005.61|12005.61|12005.27|12005.27|0
1608208550000|2020-12-17 12:35:50|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|0
1608208560000|2020-12-17 12:36:00|12005.03|12005.03|12004.91|12004.91|12005.03|12005.03|12004.91|12004.91|0
1608208570000|2020-12-17 12:36:10|12005.25|12005.25|12005.76|12005.76|12005.76|12005.76|12005.25|12005.25|0
1608208590000|2020-12-17 12:36:30|12007|12007|12007|12007|12007|12007|12007|12007|0
1608208600000|2020-12-17 12:36:40|12006.77|12006.77|12006.77|12006.77|12006.77|12006.77|12006.77|12006.77|0
1608208620000|2020-12-17 12:37:00|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|0
1608208630000|2020-12-17 12:37:10|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|0
1608208640000|2020-12-17 12:37:20|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|0
1608208660000|2020-12-17 12:37:40|12005.63|12005.63|12004.5|12004.5|12005.63|12005.63|12004.5|12004.5|0
1608208670000|2020-12-17 12:37:50|12004.15|12004.15|12004.15|12004.15|12004.15|12004.15|12004.15|12004.15|0
1608208700000|2020-12-17 12:38:20|12004.36|12004.36|12002.71|12002.71|12004.36|12004.36|12002.71|12002.71|0
1608208710000|2020-12-17 12:38:30|12002.35|12002.35|12002.15|12002.15|12002.35|12002.35|12002.15|12002.15|0
1608208740000|2020-12-17 12:39:00|12001.53|12001.53|12001.76|12001.76|12001.76|12001.76|12001.53|12001.53|0
1608208760000|2020-12-17 12:39:20|12002|12002|12002.62|12002.62|12002.62|12002.62|12002|12002|0
1608208780000|2020-12-17 12:39:40|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|0
1608208790000|2020-12-17 12:39:50|12003.34|12003.34|12003.58|12003.58|12003.58|12003.58|12003.34|12003.34|0
1608208810000|2020-12-17 12:40:10|12003.31|12003.31|12003.77|12003.77|12003.77|12003.77|12003.31|12003.31|0
1608208820000|2020-12-17 12:40:20|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|0
1608208830000|2020-12-17 12:40:30|12004.26|12004.26|12004.26|12004.26|12004.26|12004.26|12004.26|12004.26|0
1608208860000|2020-12-17 12:41:00|12004.55|12004.55|12004.45|12004.45|12004.55|12004.55|12004.45|12004.45|0
1608208880000|2020-12-17 12:41:20|12004.39|12004.39|12003.49|12003.49|12004.39|12004.39|12002.67|12002.67|0
1608208890000|2020-12-17 12:41:30|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|0
1608208900000|2020-12-17 12:41:40|12002.87|12002.87|12002.04|12002.04|12002.87|12002.87|12002.04|12002.04|0
1608208910000|2020-12-17 12:41:50|12002.16|12002.16|12002.02|12002.02|12002.16|12002.16|12002.02|12002.02|0
1608208940000|2020-12-17 12:42:20|12001.83|12001.83|12001.73|12001.73|12001.83|12001.83|12001.73|12001.73|0
1608208950000|2020-12-17 12:42:30|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|0
1608208960000|2020-12-17 12:42:40|12001.64|12001.64|12001.64|12001.64|12001.64|12001.64|12001.64|12001.64|0
1608208980000|2020-12-17 12:43:00|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|0
1608208990000|2020-12-17 12:43:10|12002.51|12002.51|12003.14|12003.14|12003.14|12003.14|12002.51|12002.51|0
1608209000000|2020-12-17 12:43:20|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|0
1608209010000|2020-12-17 12:43:30|12003.17|12003.17|12003.06|12003.06|12003.17|12003.17|12003.06|12003.06|0
1608209040000|2020-12-17 12:44:00|12003.53|12003.53|12002.95|12002.95|12003.77|12003.77|12002.95|12002.95|0
1608209050000|2020-12-17 12:44:10|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|0
1608209060000|2020-12-17 12:44:20|12003.75|12003.75|12004.4|12004.4|12004.4|12004.4|12003.75|12003.75|0
1608209070000|2020-12-17 12:44:30|12004.53|12004.53|12004.4|12004.4|12004.53|12004.53|12004.4|12004.4|0
1608209090000|2020-12-17 12:44:50|12004.69|12004.69|12003.45|12003.45|12004.69|12004.69|12003.45|12003.45|0
1608209100000|2020-12-17 12:45:00|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|0
1608209110000|2020-12-17 12:45:10|12003.78|12003.78|12006.84|12006.84|12007.66|12007.66|12003.78|12003.78|0
1608209120000|2020-12-17 12:45:20|12006.01|12006.01|12006.11|12006.11|12006.11|12006.11|12005.82|12005.82|0
1608209130000|2020-12-17 12:45:30|12006.24|12006.24|12007.51|12007.51|12007.51|12007.51|12006.24|12006.24|0
1608209140000|2020-12-17 12:45:40|12008.75|12008.75|12009.67|12009.67|12010.2|12010.2|12008.75|12008.75|0
1608209150000|2020-12-17 12:45:50|12009.81|12009.81|12011.21|12011.21|12011.21|12011.21|12009.81|12009.81|0
1608209160000|2020-12-17 12:46:00|12012.04|12012.04|12012.2|12012.2|12012.2|12012.2|12012.04|12012.04|0
1608209170000|2020-12-17 12:46:10|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|0
1608209180000|2020-12-17 12:46:20|12012.2|12012.2|12019.1|12019.1|12019.1|12019.1|12012.12|12012.12|0
1608209190000|2020-12-17 12:46:30|12018.95|12018.95|12019.21|12019.21|12019.21|12019.21|12018.95|12018.95|0
1608209200000|2020-12-17 12:46:40|12019.33|12019.33|12019.06|12019.06|12019.36|12019.36|12019.06|12019.06|0
1608209210000|2020-12-17 12:46:50|12019.13|12019.13|12019|12019|12019.13|12019.13|12019|12019|0
1608209220000|2020-12-17 12:47:00|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|0
1608209240000|2020-12-17 12:47:20|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|0
1608209260000|2020-12-17 12:47:40|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|0
1608209270000|2020-12-17 12:47:50|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|0
1608209280000|2020-12-17 12:48:00|12020.11|12020.11|12020.28|12020.28|12020.33|12020.33|12019.99|12019.99|0
1608209290000|2020-12-17 12:48:10|12021.11|12021.11|12021.04|12021.04|12021.24|12021.24|12021.04|12021.04|0
1608209300000|2020-12-17 12:48:20|12021.31|12021.31|12020.73|12020.73|12021.31|12021.31|12020.73|12020.73|0
1608209310000|2020-12-17 12:48:30|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|0
1608209340000|2020-12-17 12:49:00|12021.35|12021.35|12021.01|12021.01|12021.35|12021.35|12021.01|12021.01|0
1608209350000|2020-12-17 12:49:10|12021.37|12021.37|12021.03|12021.03|12021.37|12021.37|12021.03|12021.03|0
1608209360000|2020-12-17 12:49:20|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|0
1608209390000|2020-12-17 12:49:50|12020.35|12020.35|12020.01|12020.01|12020.35|12020.35|12020.01|12020.01|0
1608209400000|2020-12-17 12:50:00|12020.35|12020.35|12020.84|12020.84|12020.84|12020.84|12020.01|12020.01|0
1608209410000|2020-12-17 12:50:10|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|0
1608209420000|2020-12-17 12:50:20|12022.12|12022.12|12021.88|12021.88|12022.36|12022.36|12021.88|12021.88|0
1608209430000|2020-12-17 12:50:30|12021.65|12021.65|12021.46|12021.46|12021.65|12021.65|12021.46|12021.46|0
1608209450000|2020-12-17 12:50:50|12021.31|12021.31|12021.55|12021.55|12021.55|12021.55|12021.31|12021.31|0
1608209460000|2020-12-17 12:51:00|12021.75|12021.75|12020.78|12020.78|12021.75|12021.75|12020.78|12020.78|0
1608209480000|2020-12-17 12:51:20|12020.61|12020.61|12020.24|12020.24|12020.61|12020.61|12020.24|12020.24|0
1608209490000|2020-12-17 12:51:30|12020.36|12020.36|12020.36|12020.36|12020.36|12020.36|12020.36|12020.36|0
1608209500000|2020-12-17 12:51:40|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|0
1608209520000|2020-12-17 12:52:00|12018.48|12018.48|12018.36|12018.36|12018.48|12018.48|12018.36|12018.36|0
1608209530000|2020-12-17 12:52:10|12018.07|12018.07|12017.93|12017.93|12018.22|12018.22|12017.93|12017.93|0
1608209560000|2020-12-17 12:52:40|12018.75|12018.75|12019.58|12019.58|12019.58|12019.58|12018.75|12018.75|0
1608209570000|2020-12-17 12:52:50|12019.64|12019.64|12019.64|12019.64|12019.64|12019.64|12019.64|12019.64|0
1608209580000|2020-12-17 12:53:00|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|0
1608209590000|2020-12-17 12:53:10|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|0
1608209610000|2020-12-17 12:53:30|12019.08|12019.08|12018.72|12018.72|12019.08|12019.08|12018.72|12018.72|0
1608209620000|2020-12-17 12:53:40|12018.98|12018.98|12018.85|12018.85|12018.98|12018.98|12018.85|12018.85|0
1608209630000|2020-12-17 12:53:50|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|0
1608209640000|2020-12-17 12:54:00|12019.03|12019.03|12018.9|12018.9|12019.03|12019.03|12018.9|12018.9|0
1608209660000|2020-12-17 12:54:20|12019|12019|12019.35|12019.35|12019.35|12019.35|12019|12019|0
1608209690000|2020-12-17 12:54:50|12019.59|12019.59|12019.35|12019.35|12019.59|12019.59|12019.35|12019.35|0
1608209700000|2020-12-17 12:55:00|12019.23|12019.23|12020.06|12020.06|12020.06|12020.06|12019.23|12019.23|0
1608209710000|2020-12-17 12:55:10|12020.88|12020.88|12020.88|12020.88|12020.88|12020.88|12020.88|12020.88|0
1608209720000|2020-12-17 12:55:20|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|0
1608209740000|2020-12-17 12:55:40|12021.33|12021.33|12021.21|12021.21|12021.33|12021.33|12020.97|12020.97|0
1608209750000|2020-12-17 12:55:50|12022.03|12022.03|12022.86|12022.86|12022.96|12022.96|12022.03|12022.03|0
1608209760000|2020-12-17 12:56:00|12023.2|12023.2|12023.2|12023.2|12023.2|12023.2|12023.2|12023.2|0
1608209770000|2020-12-17 12:56:10|12023.82|12023.82|12023.01|12023.01|12023.82|12023.82|12022.86|12022.86|0
1608209780000|2020-12-17 12:56:20|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|0
1608209800000|2020-12-17 12:56:40|12023.33|12023.33|12023.67|12023.67|12023.67|12023.67|12023.33|12023.33|0
1608209810000|2020-12-17 12:56:50|12023.77|12023.77|12024.04|12024.04|12024.38|12024.38|12023.77|12023.77|0
1608209820000|2020-12-17 12:57:00|12024.17|12024.17|12025.84|12025.84|12026.1|12026.1|12024.17|12024.17|0
1608209830000|2020-12-17 12:57:10|12025.91|12025.91|12026.2|12026.2|12026.2|12026.2|12025.91|12025.91|0
1608209840000|2020-12-17 12:57:20|12026.92|12026.92|12027.26|12027.26|12027.33|12027.33|12026.92|12026.92|0
1608209850000|2020-12-17 12:57:30|12026.92|12026.92|12026.68|12026.68|12026.92|12026.92|12026.68|12026.68|0
1608209870000|2020-12-17 12:57:50|12026.21|12026.21|12026.36|12026.36|12026.36|12026.36|12026.21|12026.21|0
1608209880000|2020-12-17 12:58:00|12026.7|12026.7|12026.85|12026.85|12026.85|12026.85|12026.7|12026.7|0
1608209890000|2020-12-17 12:58:10|12026.73|12026.73|12027.55|12027.55|12027.55|12027.55|12026.73|12026.73|0
1608209910000|2020-12-17 12:58:30|12027.31|12027.31|12030.21|12030.21|12030.21|12030.21|12027.31|12027.31|0
1608209920000|2020-12-17 12:58:40|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|0
1608209930000|2020-12-17 12:58:50|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|0
1608209940000|2020-12-17 12:59:00|12030.91|12030.91|12030.18|12030.18|12030.91|12030.91|12030.18|12030.18|0
1608209950000|2020-12-17 12:59:10|12029.84|12029.84|12030.5|12030.5|12030.5|12030.5|12029.26|12029.26|0
1608209960000|2020-12-17 12:59:20|12030.23|12030.23|12030.5|12030.5|12030.5|12030.5|12030.23|12030.23|0
1608209970000|2020-12-17 12:59:30|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|0
1608209980000|2020-12-17 12:59:40|12029.87|12029.87|12027.88|12027.88|12029.87|12029.87|12027.88|12027.88|0
1608209990000|2020-12-17 12:59:50|12027.76|12027.76|12026.02|12026.02|12027.76|12027.76|12026.02|12026.02|0
1608210000000|2020-12-17 13:00:00|12025.73|12025.73|12023.81|12023.81|12025.73|12025.73|12023.81|12023.81|0
1608210010000|2020-12-17 13:00:10|12024.05|12024.05|12022.46|12022.46|12024.05|12024.05|12022.46|12022.46|0
1608210020000|2020-12-17 13:00:20|12022.28|12022.28|12021.31|12021.31|12022.28|12022.28|12021.31|12021.31|0
1608210030000|2020-12-17 13:00:30|12021.44|12021.44|12020.09|12020.09|12021.44|12021.44|12020.09|12020.09|0
1608210040000|2020-12-17 13:00:40|12019.75|12019.75|12019.34|12019.34|12019.75|12019.75|12019.34|12019.34|0
1608210050000|2020-12-17 13:00:50|12019.28|12019.28|12019.28|12019.28|12019.28|12019.28|12019.28|12019.28|0
1608210060000|2020-12-17 13:01:00|12019.13|12019.13|12020.31|12020.31|12020.31|12020.31|12019.13|12019.13|0
1608210070000|2020-12-17 13:01:10|12021.13|12021.13|12021.24|12021.24|12021.32|12021.32|12021.13|12021.13|0
1608210090000|2020-12-17 13:01:30|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|0
1608210110000|2020-12-17 13:01:50|12021.59|12021.59|12020.88|12020.88|12021.59|12021.59|12020.76|12020.76|0
1608210120000|2020-12-17 13:02:00|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|0
1608210130000|2020-12-17 13:02:10|12019.82|12019.82|12017.49|12017.49|12019.83|12019.83|12017.49|12017.49|0
1608210140000|2020-12-17 13:02:20|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|0
1608210150000|2020-12-17 13:02:30|12017.84|12017.84|12017.84|12017.84|12017.84|12017.84|12017.84|12017.84|0
1608210160000|2020-12-17 13:02:40|12017.22|12017.22|12015.21|12015.21|12017.22|12017.22|12015.08|12015.08|0
1608210170000|2020-12-17 13:02:50|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|0
1608210180000|2020-12-17 13:03:00|12017.2|12017.2|12016.31|12016.31|12017.2|12017.2|12016.31|12016.31|0
1608210190000|2020-12-17 13:03:10|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|0
1608210220000|2020-12-17 13:03:40|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|0
1608210250000|2020-12-17 13:04:10|12015.73|12015.73|12015.73|12015.73|12015.73|12015.73|12015.73|12015.73|0
1608210260000|2020-12-17 13:04:20|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|0
1608210270000|2020-12-17 13:04:30|12012.72|12012.72|12012.72|12012.72|12012.72|12012.72|12012.72|12012.72|0
1608210280000|2020-12-17 13:04:40|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|0
1608210300000|2020-12-17 13:05:00|12015.06|12015.06|12015.06|12015.06|12015.06|12015.06|12015.06|12015.06|0
1608210310000|2020-12-17 13:05:10|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|0
1608210320000|2020-12-17 13:05:20|12014.69|12014.69|12014.46|12014.46|12014.69|12014.69|12014.46|12014.46|0
1608210330000|2020-12-17 13:05:30|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|0
1608210360000|2020-12-17 13:06:00|12012.95|12012.95|12011.78|12011.78|12012.95|12012.95|12011.78|12011.78|0
1608210370000|2020-12-17 13:06:10|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|0
1608210380000|2020-12-17 13:06:20|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|0
1608210390000|2020-12-17 13:06:30|12011.71|12011.71|12013.16|12013.16|12013.16|12013.16|12011.61|12011.61|0
1608210400000|2020-12-17 13:06:40|12013.26|12013.26|12011.95|12011.95|12013.89|12013.89|12011.95|12011.95|0
1608210410000|2020-12-17 13:06:50|12012.42|12012.42|12011.95|12011.95|12012.68|12012.68|12011.95|12011.95|0
1608210420000|2020-12-17 13:07:00|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|0
1608210430000|2020-12-17 13:07:10|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|0
1608210440000|2020-12-17 13:07:20|12012.95|12012.95|12013.62|12013.62|12013.62|12013.62|12012.95|12012.95|0
1608210480000|2020-12-17 13:08:00|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|0
1608210490000|2020-12-17 13:08:10|12013.63|12013.63|12013.39|12013.39|12013.63|12013.63|12013.27|12013.27|0
1608210500000|2020-12-17 13:08:20|12011.75|12011.75|12011.65|12011.65|12011.75|12011.75|12011.65|12011.65|0
1608210510000|2020-12-17 13:08:30|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|0
1608210520000|2020-12-17 13:08:40|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|0
1608210540000|2020-12-17 13:09:00|12010.72|12010.72|12011.66|12011.66|12011.66|12011.66|12010.72|12010.72|0
1608210580000|2020-12-17 13:09:40|12011.85|12011.85|12012.24|12012.24|12012.24|12012.24|12011.85|12011.85|0
1608210590000|2020-12-17 13:09:50|12012.58|12012.58|12012.76|12012.76|12012.76|12012.76|12012.58|12012.58|0
1608210600000|2020-12-17 13:10:00|12013.16|12013.16|12013.1|12013.1|12013.16|12013.16|12013.1|12013.1|0
1608210610000|2020-12-17 13:10:10|12014.74|12014.74|12013.26|12013.26|12014.74|12014.74|12013.26|12013.26|0
1608210620000|2020-12-17 13:10:20|12012.37|12012.37|12012.96|12012.96|12012.96|12012.96|12012.37|12012.37|0
1608210630000|2020-12-17 13:10:30|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|0
1608210640000|2020-12-17 13:10:40|12012.6|12012.6|12012.67|12012.67|12012.74|12012.74|12012.6|12012.6|0
1608210650000|2020-12-17 13:10:50|12012.41|12012.41|12012.47|12012.47|12012.54|12012.54|12012.41|12012.41|0
1608210660000|2020-12-17 13:11:00|12012.21|12012.21|12012.24|12012.24|12012.24|12012.24|12012.11|12012.11|0
1608210690000|2020-12-17 13:11:30|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|0
1608210710000|2020-12-17 13:11:50|12012.48|12012.48|12012.6|12012.6|12012.6|12012.6|12012.48|12012.48|0
1608210740000|2020-12-17 13:12:20|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|0
1608210750000|2020-12-17 13:12:30|12013.16|12013.16|12013.16|12013.16|12013.16|12013.16|12012.48|12012.48|0
1608210760000|2020-12-17 13:12:40|12012.48|12012.48|12011.46|12011.46|12012.48|12012.48|12011.46|12011.46|0
1608210770000|2020-12-17 13:12:50|12011.6|12011.6|12012.88|12012.88|12012.88|12012.88|12011.6|12011.6|0
1608210780000|2020-12-17 13:13:00|12012.19|12012.19|12012.38|12012.38|12012.38|12012.38|12012.19|12012.19|0
1608210810000|2020-12-17 13:13:30|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|0
1608210820000|2020-12-17 13:13:40|12012.91|12012.91|12012.91|12012.91|12012.91|12012.91|12012.91|12012.91|0
1608210830000|2020-12-17 13:13:50|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|0
1608210840000|2020-12-17 13:14:00|12013.39|12013.39|12013.96|12013.96|12014.3|12014.3|12013.39|12013.39|0
1608210850000|2020-12-17 13:14:10|12013.77|12013.77|12013.77|12013.77|12014.14|12014.14|12013.77|12013.77|0
1608210870000|2020-12-17 13:14:30|12014.07|12014.07|12014.17|12014.17|12014.17|12014.17|12014.07|12014.07|0
1608210900000|2020-12-17 13:15:00|12014.23|12014.23|12016.03|12016.03|12016.03|12016.03|12014.23|12014.23|0
1608210910000|2020-12-17 13:15:10|12016.3|12016.3|12016.16|12016.16|12016.3|12016.3|12015.82|12015.82|0
1608210920000|2020-12-17 13:15:20|12016.23|12016.23|12015.41|12015.41|12016.42|12016.42|12015.21|12015.21|0
1608210930000|2020-12-17 13:15:30|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|0
1608210940000|2020-12-17 13:15:40|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|0
1608210950000|2020-12-17 13:15:50|12016.01|12016.01|12015.53|12015.53|12016.01|12016.01|12015.53|12015.53|0
1608210960000|2020-12-17 13:16:00|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|0
1608210980000|2020-12-17 13:16:20|12016.14|12016.14|12016|12016|12016.14|12016.14|12016|12016|0
1608210990000|2020-12-17 13:16:30|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|0
1608211000000|2020-12-17 13:16:40|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|0
1608211010000|2020-12-17 13:16:50|12015.13|12015.13|12015.13|12015.13|12015.13|12015.13|12015.13|12015.13|0
1608211020000|2020-12-17 13:17:00|12015|12015|12014.93|12014.93|12015|12015|12014.93|12014.93|0
1608211030000|2020-12-17 13:17:10|12016.05|12016.05|12016.39|12016.39|12016.39|12016.39|12016.05|12016.05|0
1608211040000|2020-12-17 13:17:20|12015.56|12015.56|12015.56|12015.56|12015.56|12015.56|12015.56|12015.56|0
1608211050000|2020-12-17 13:17:30|12016.39|12016.39|12016.62|12016.62|12016.62|12016.62|12016.39|12016.39|0
1608211060000|2020-12-17 13:17:40|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|0
1608211070000|2020-12-17 13:17:50|12016.35|12016.35|12015.34|12015.34|12016.35|12016.35|12015.34|12015.34|0
1608211080000|2020-12-17 13:18:00|12015.15|12015.15|12017.39|12017.39|12017.39|12017.39|12015.15|12015.15|0
1608211090000|2020-12-17 13:18:10|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|0
1608211100000|2020-12-17 13:18:20|12018.15|12018.15|12018.51|12018.51|12018.51|12018.51|12018.15|12018.15|0
1608211110000|2020-12-17 13:18:30|12018.63|12018.63|12017.93|12017.93|12018.63|12018.63|12017.93|12017.93|0
1608211120000|2020-12-17 13:18:40|12018.05|12018.05|12020.42|12020.42|12020.52|12020.52|12018.05|12018.05|0
1608211130000|2020-12-17 13:18:50|12020.65|12020.65|12021.89|12021.89|12021.89|12021.89|12020.65|12020.65|0
1608211140000|2020-12-17 13:19:00|12022.23|12022.23|12022.35|12022.35|12022.35|12022.35|12022.23|12022.23|0
1608211150000|2020-12-17 13:19:10|12023.99|12023.99|12023.88|12023.88|12024.23|12024.23|12023.88|12023.88|0
1608211160000|2020-12-17 13:19:20|12024.01|12024.01|12024.95|12024.95|12024.95|12024.95|12024.01|12024.01|0
1608211170000|2020-12-17 13:19:30|12025.09|12025.09|12024.23|12024.23|12025.38|12025.38|12024.23|12024.23|0
1608211180000|2020-12-17 13:19:40|12024.38|12024.38|12023.62|12023.62|12024.44|12024.44|12023.62|12023.62|0
1608211190000|2020-12-17 13:19:50|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|0
1608211200000|2020-12-17 13:20:00|12022.68|12022.68|12022.77|12022.77|12022.92|12022.92|12022.68|12022.68|0
1608211210000|2020-12-17 13:20:10|12022.48|12022.48|12022.05|12022.05|12022.48|12022.48|12022.05|12022.05|0
1608211220000|2020-12-17 13:20:20|12023.7|12023.7|12024.06|12024.06|12024.06|12024.06|12023.7|12023.7|0
1608211230000|2020-12-17 13:20:30|12023.96|12023.96|12024.32|12024.32|12024.32|12024.32|12023.96|12023.96|0
1608211250000|2020-12-17 13:20:50|12024.13|12024.13|12023.77|12023.77|12024.13|12024.13|12023.77|12023.77|0
1608211270000|2020-12-17 13:21:10|12023.84|12023.84|12023.84|12023.84|12023.84|12023.84|12023.84|12023.84|0
1608211280000|2020-12-17 13:21:20|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|0
1608211290000|2020-12-17 13:21:30|12024.59|12024.59|12025.58|12025.58|12025.58|12025.58|12024.59|12024.59|0
1608211300000|2020-12-17 13:21:40|12025.92|12025.92|12026.91|12026.91|12027.39|12027.39|12025.86|12025.86|0
1608211320000|2020-12-17 13:22:00|12026.98|12026.98|12027.58|12027.58|12027.58|12027.58|12026.98|12026.98|0
1608211340000|2020-12-17 13:22:20|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|0
1608211360000|2020-12-17 13:22:40|12028.29|12028.29|12027.95|12027.95|12028.29|12028.29|12027.95|12027.95|0
1608125690000|2020-12-16 13:34:50|11928.32|11928.32|11928.28|11928.28|11928.51|11928.51|11928.28|11928.28|0
1608125700000|2020-12-16 13:35:00|11927.55|11927.55|11923.53|11923.53|11927.55|11927.55|11923.53|11923.53|0
1608125710000|2020-12-16 13:35:10|11923.7|11923.7|11922.97|11922.97|11923.7|11923.7|11922.97|11922.97|0
1608125720000|2020-12-16 13:35:20|11924.62|11924.62|11924.62|11924.62|11924.62|11924.62|11924.62|11924.62|0
1608125730000|2020-12-16 13:35:30|11924.98|11924.98|11925.32|11925.32|11925.32|11925.32|11924.98|11924.98|0
1608125740000|2020-12-16 13:35:40|11925.25|11925.25|11925.25|11925.25|11925.25|11925.25|11925.25|11925.25|0
1608125750000|2020-12-16 13:35:50|11925.45|11925.45|11925.81|11925.81|11925.81|11925.81|11925.45|11925.45|0
1608125760000|2020-12-16 13:36:00|11925.58|11925.58|11925.58|11925.58|11925.58|11925.58|11925.58|11925.58|0
1608125780000|2020-12-16 13:36:20|11925.78|11925.78|11925.45|11925.45|11925.78|11925.78|11925.45|11925.45|0
1608125790000|2020-12-16 13:36:30|11923.58|11923.58|11923.46|11923.46|11923.58|11923.58|11923.46|11923.46|0
1608125800000|2020-12-16 13:36:40|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|11922.95|0
1608125810000|2020-12-16 13:36:50|11923.1|11923.1|11923.46|11923.46|11923.46|11923.46|11923.1|11923.1|0
1608125820000|2020-12-16 13:37:00|11923.17|11923.17|11923.22|11923.22|11923.22|11923.22|11922.93|11922.93|0
1608125830000|2020-12-16 13:37:10|11923.39|11923.39|11923.39|11923.39|11923.39|11923.39|11923.26|11923.26|0
1608125850000|2020-12-16 13:37:30|11922.57|11922.57|11921.4|11921.4|11922.57|11922.57|11921.4|11921.4|0
1608125870000|2020-12-16 13:37:50|11921.11|11921.11|11919.88|11919.88|11921.53|11921.53|11919.88|11919.88|0
1608125880000|2020-12-16 13:38:00|11919.3|11919.3|11918.54|11918.54|11919.3|11919.3|11918.54|11918.54|0
1608125890000|2020-12-16 13:38:10|11918.63|11918.63|11918.09|11918.09|11918.63|11918.63|11918.09|11918.09|0
1608125900000|2020-12-16 13:38:20|11917.95|11917.95|11916.87|11916.87|11917.95|11917.95|11916.87|11916.87|0
1608125910000|2020-12-16 13:38:30|11916.63|11916.63|11914.87|11914.87|11916.63|11916.63|11914.87|11914.87|0
1608125920000|2020-12-16 13:38:40|11914.51|11914.51|11914.51|11914.51|11914.51|11914.51|11914.3|11914.3|0
1608125930000|2020-12-16 13:38:50|11914.37|11914.37|11914.88|11914.88|11914.88|11914.88|11914.37|11914.37|0
1608125940000|2020-12-16 13:39:00|11915.15|11915.15|11914.39|11914.39|11915.15|11915.15|11914.32|11914.32|0
1608125960000|2020-12-16 13:39:20|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|0
1608125970000|2020-12-16 13:39:30|11912.95|11912.95|11912.12|11912.12|11912.95|11912.95|11912.12|11912.12|0
1608125990000|2020-12-16 13:39:50|11913.31|11913.31|11912.69|11912.69|11913.31|11913.31|11911.87|11911.87|0
1608126000000|2020-12-16 13:40:00|11912.93|11912.93|11913.06|11913.06|11913.06|11913.06|11912.93|11912.93|0
1608126010000|2020-12-16 13:40:10|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|11913.4|0
1608126020000|2020-12-16 13:40:20|11913.33|11913.33|11912.51|11912.51|11913.45|11913.45|11912.51|11912.51|0
1608126030000|2020-12-16 13:40:30|11912|11912|11909.76|11909.76|11912|11912|11909.76|11909.76|0
1608126040000|2020-12-16 13:40:40|11909.61|11909.61|11909.25|11909.25|11909.61|11909.61|11909.25|11909.25|0
1608126050000|2020-12-16 13:40:50|11908.66|11908.66|11907.01|11907.01|11908.66|11908.66|11907.01|11907.01|0
1608126060000|2020-12-16 13:41:00|11906.28|11906.28|11906.42|11906.42|11906.42|11906.42|11906.28|11906.28|0
1608126070000|2020-12-16 13:41:10|11905.71|11905.71|11908.56|11908.56|11909|11909|11905.71|11905.71|0
1608126080000|2020-12-16 13:41:20|11907.74|11907.74|11907.74|11907.74|11907.74|11907.74|11907.74|11907.74|0
1608126090000|2020-12-16 13:41:30|11907.65|11907.65|11907.35|11907.35|11907.65|11907.65|11907.35|11907.35|0
1608126100000|2020-12-16 13:41:40|11907.22|11907.22|11906.2|11906.2|11907.22|11907.22|11906|11906|0
1608126110000|2020-12-16 13:41:50|11906.27|11906.27|11906.03|11906.03|11906.34|11906.34|11906.03|11906.03|0
1608126120000|2020-12-16 13:42:00|11906.86|11906.86|11906.86|11906.86|11906.86|11906.86|11906.86|11906.86|0
1608126130000|2020-12-16 13:42:10|11906.93|11906.93|11907.42|11907.42|11907.42|11907.42|11906.41|11906.41|0
1608126140000|2020-12-16 13:42:20|11907.19|11907.19|11906.99|11906.99|11907.19|11907.19|11906.99|11906.99|0
1608126150000|2020-12-16 13:42:30|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|0
1608126160000|2020-12-16 13:42:40|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|0
1608126170000|2020-12-16 13:42:50|11905.66|11905.66|11906.82|11906.82|11906.82|11906.82|11905.66|11905.66|0
1608126180000|2020-12-16 13:43:00|11907.64|11907.64|11907.88|11907.88|11908.47|11908.47|11907.64|11907.64|0
1608126200000|2020-12-16 13:43:20|11910.35|11910.35|11910.97|11910.97|11910.97|11910.97|11910.35|11910.35|0
1608126210000|2020-12-16 13:43:30|11910.74|11910.74|11910.07|11910.07|11910.74|11910.74|11910.07|11910.07|0
1608126220000|2020-12-16 13:43:40|11909.83|11909.83|11909.83|11909.83|11909.83|11909.83|11909.83|11909.83|0
1608126230000|2020-12-16 13:43:50|11909.7|11909.7|11910.65|11910.65|11910.65|11910.65|11909.7|11909.7|0
1608126240000|2020-12-16 13:44:00|11910.89|11910.89|11912.12|11912.12|11912.12|11912.12|11910.89|11910.89|0
1608126250000|2020-12-16 13:44:10|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|11911.92|0
1608126260000|2020-12-16 13:44:20|11911.77|11911.77|11911.95|11911.95|11912.72|11912.72|11911.77|11911.77|0
1608126270000|2020-12-16 13:44:30|11911.81|11911.81|11910.51|11910.51|11911.81|11911.81|11910.51|11910.51|0
1608126280000|2020-12-16 13:44:40|11910.66|11910.66|11910.17|11910.17|11910.66|11910.66|11910.17|11910.17|0
1608126290000|2020-12-16 13:44:50|11910.4|11910.4|11908.65|11908.65|11910.4|11910.4|11908.42|11908.42|0
1608126300000|2020-12-16 13:45:00|11908.79|11908.79|11908.69|11908.69|11908.79|11908.79|11908.69|11908.69|0
1608126310000|2020-12-16 13:45:10|11908.35|11908.35|11909.38|11909.38|11909.49|11909.49|11908.35|11908.35|0
1608126320000|2020-12-16 13:45:20|11908.55|11908.55|11908.44|11908.44|11908.55|11908.55|11908.44|11908.44|0
1608126330000|2020-12-16 13:45:30|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|11908.32|0
1608126340000|2020-12-16 13:45:40|11907.5|11907.5|11907.79|11907.79|11907.79|11907.79|11907.5|11907.5|0
1608126350000|2020-12-16 13:45:50|11906.97|11906.97|11906.77|11906.77|11906.97|11906.97|11906.77|11906.77|0
1608126360000|2020-12-16 13:46:00|11906.48|11906.48|11906.34|11906.34|11906.48|11906.48|11906.34|11906.34|0
1608126370000|2020-12-16 13:46:10|11906.1|11906.1|11905.84|11905.84|11906.1|11906.1|11905.66|11905.66|0
1608126380000|2020-12-16 13:46:20|11905.58|11905.58|11905.44|11905.44|11905.58|11905.58|11905.44|11905.44|0
1608126390000|2020-12-16 13:46:30|11907.09|11907.09|11907.09|11907.09|11907.09|11907.09|11907.09|11907.09|0
1608126400000|2020-12-16 13:46:40|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|11906.95|0
1608126410000|2020-12-16 13:46:50|11907.77|11907.77|11907.97|11907.97|11907.97|11907.97|11907.77|11907.77|0
1608126420000|2020-12-16 13:47:00|11907.73|11907.73|11908.1|11908.1|11908.1|11908.1|11907.73|11907.73|0
1608126430000|2020-12-16 13:47:10|11908.33|11908.33|11908.57|11908.57|11908.57|11908.57|11908.33|11908.33|0
1608126440000|2020-12-16 13:47:20|11909.18|11909.18|11906.8|11906.8|11909.48|11909.48|11906.8|11906.8|0
1608126450000|2020-12-16 13:47:30|11906.29|11906.29|11906.29|11906.29|11906.29|11906.29|11906.29|11906.29|0
1608126460000|2020-12-16 13:47:40|11905.9|11905.9|11905.61|11905.61|11905.9|11905.9|11905.61|11905.61|0
1608126470000|2020-12-16 13:47:50|11905.54|11905.54|11905.95|11905.95|11905.95|11905.95|11905.48|11905.48|0
1608126490000|2020-12-16 13:48:10|11905.85|11905.85|11905.76|11905.76|11905.85|11905.85|11905.76|11905.76|0
1608126500000|2020-12-16 13:48:20|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|0
1608126510000|2020-12-16 13:48:30|11905.14|11905.14|11904.52|11904.52|11905.14|11905.14|11904.52|11904.52|0
1608126520000|2020-12-16 13:48:40|11904.39|11904.39|11904.52|11904.52|11904.52|11904.52|11903.69|11903.69|0
1608126540000|2020-12-16 13:49:00|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|11904.28|0
1608126560000|2020-12-16 13:49:20|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|11902.64|0
1608126570000|2020-12-16 13:49:30|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|11902.93|0
1608126580000|2020-12-16 13:49:40|11902.64|11902.64|11902.86|11902.86|11902.86|11902.86|11902.64|11902.64|0
1608126590000|2020-12-16 13:49:50|11902.64|11902.64|11902.37|11902.37|11902.64|11902.64|11902.37|11902.37|0
1608126610000|2020-12-16 13:50:10|11904.01|11904.01|11902.11|11902.11|11904.01|11904.01|11902.11|11902.11|0
1608126630000|2020-12-16 13:50:30|11901.82|11901.82|11901.32|11901.32|11901.82|11901.82|11901.32|11901.32|0
1608126640000|2020-12-16 13:50:40|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|11901.25|0
1608126660000|2020-12-16 13:51:00|11901.32|11901.32|11900.97|11900.97|11901.8|11901.8|11900.97|11900.97|0
1608126670000|2020-12-16 13:51:10|11901.27|11901.27|11901.41|11901.41|11901.41|11901.41|11901.27|11901.27|0
1608126680000|2020-12-16 13:51:20|11900.59|11900.59|11900.36|11900.36|11900.59|11900.59|11900.36|11900.36|0
1608126690000|2020-12-16 13:51:30|11900.21|11900.21|11899.11|11899.11|11900.21|11900.21|11899.11|11899.11|0
1608126700000|2020-12-16 13:51:40|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|11898.29|0
1608126710000|2020-12-16 13:51:50|11897.46|11897.46|11897.54|11897.54|11897.73|11897.73|11897.46|11897.46|0
1608126720000|2020-12-16 13:52:00|11897.43|11897.43|11896.43|11896.43|11898.25|11898.25|11896.43|11896.43|0
1608126730000|2020-12-16 13:52:10|11896.09|11896.09|11894.37|11894.37|11896.09|11896.09|11894.37|11894.37|0
1608126740000|2020-12-16 13:52:20|11893.69|11893.69|11891.15|11891.15|11893.69|11893.69|11891.15|11891.15|0
1608126750000|2020-12-16 13:52:30|11890.91|11890.91|11890.95|11890.95|11890.95|11890.95|11890.68|11890.68|0
1608126760000|2020-12-16 13:52:40|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|11890.72|0
1608126770000|2020-12-16 13:52:50|11890.58|11890.58|11888.93|11888.93|11890.58|11890.58|11888.93|11888.93|0
1608126780000|2020-12-16 13:53:00|11888.87|11888.87|11887.58|11887.58|11888.87|11888.87|11887.58|11887.58|0
1608126790000|2020-12-16 13:53:10|11887.29|11887.29|11886.52|11886.52|11887.29|11887.29|11886.52|11886.52|0
1608126800000|2020-12-16 13:53:20|11885.7|11885.7|11884.62|11884.62|11885.7|11885.7|11884.62|11884.62|0
1608126810000|2020-12-16 13:53:30|11884.25|11884.25|11883.43|11883.43|11884.25|11884.25|11883.43|11883.43|0
1608126820000|2020-12-16 13:53:40|11882.92|11882.92|11882.92|11882.92|11882.92|11882.92|11882.92|11882.92|0
1608126840000|2020-12-16 13:54:00|11882.8|11882.8|11884.24|11884.24|11884.24|11884.24|11882.8|11882.8|0
1608126850000|2020-12-16 13:54:10|11883.41|11883.41|11883.41|11883.41|11883.41|11883.41|11883.41|11883.41|0
1608126860000|2020-12-16 13:54:20|11883.24|11883.24|11884.89|11884.89|11884.89|11884.89|11883.24|11883.24|0
1608126870000|2020-12-16 13:54:30|11884.74|11884.74|11884.27|11884.27|11884.74|11884.74|11884.27|11884.27|0
1608126880000|2020-12-16 13:54:40|11883.45|11883.45|11884.45|11884.45|11884.45|11884.45|11883.45|11883.45|0
1608126890000|2020-12-16 13:54:50|11885.28|11885.28|11884.47|11884.47|11885.28|11885.28|11884.18|11884.18|0
1608126900000|2020-12-16 13:55:00|11883.65|11883.65|11886.06|11886.06|11886.89|11886.89|11883.51|11883.51|0
1608126930000|2020-12-16 13:55:30|11885.89|11885.89|11885.75|11885.75|11885.89|11885.89|11885.75|11885.75|0
1608126940000|2020-12-16 13:55:40|11885.61|11885.61|11885.61|11885.61|11885.61|11885.61|11885.61|11885.61|0
1608126950000|2020-12-16 13:55:50|11885.34|11885.34|11882.66|11882.66|11885.34|11885.34|11882.39|11882.39|0
1608126960000|2020-12-16 13:56:00|11883.48|11883.48|11883.48|11883.48|11884.31|11884.31|11883.48|11883.48|0
1608126970000|2020-12-16 13:56:10|11883.29|11883.29|11884.64|11884.64|11885.11|11885.11|11883.29|11883.29|0
1608126980000|2020-12-16 13:56:20|11884.93|11884.93|11884.86|11884.86|11884.93|11884.93|11884.86|11884.86|0
1608126990000|2020-12-16 13:56:30|11884.93|11884.93|11885|11885|11885|11885|11884.93|11884.93|0
1608127000000|2020-12-16 13:56:40|11884.76|11884.76|11884.62|11884.62|11884.76|11884.76|11884.62|11884.62|0
1608127010000|2020-12-16 13:56:50|11884.33|11884.33|11885.01|11885.01|11885.01|11885.01|11884.33|11884.33|0
1608127020000|2020-12-16 13:57:00|11884.54|11884.54|11884.31|11884.31|11884.54|11884.54|11884.31|11884.31|0
1608127030000|2020-12-16 13:57:10|11884.67|11884.67|11885.49|11885.49|11886.32|11886.32|11884.67|11884.67|0
1608127040000|2020-12-16 13:57:20|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|11884.67|0
1608127050000|2020-12-16 13:57:30|11884.91|11884.91|11885.61|11885.61|11885.61|11885.61|11884.91|11884.91|0
1608127070000|2020-12-16 13:57:50|11885.43|11885.43|11885.61|11885.61|11885.61|11885.61|11885.43|11885.43|0
1608127080000|2020-12-16 13:58:00|11884.79|11884.79|11883.9|11883.9|11884.79|11884.79|11883.9|11883.9|0
1608127090000|2020-12-16 13:58:10|11884.72|11884.72|11888.25|11888.25|11888.25|11888.25|11884.72|11884.72|0
1608127100000|2020-12-16 13:58:20|11888.4|11888.4|11888.87|11888.87|11888.87|11888.87|11887.57|11887.57|0
1608127110000|2020-12-16 13:58:30|11889.11|11889.11|11889.28|11889.28|11889.48|11889.48|11888.66|11888.66|0
1608127120000|2020-12-16 13:58:40|11889.1|11889.1|11889.1|11889.1|11889.1|11889.1|11889.1|11889.1|0
1608127130000|2020-12-16 13:58:50|11889.27|11889.27|11889.72|11889.72|11889.86|11889.86|11889.27|11889.27|0
1608127140000|2020-12-16 13:59:00|11889.65|11889.65|11889.41|11889.41|11889.65|11889.65|11889.41|11889.41|0
1608127150000|2020-12-16 13:59:10|11889.65|11889.65|11889.65|11889.65|11889.65|11889.65|11889.65|11889.65|0
1608127160000|2020-12-16 13:59:20|11890.12|11890.12|11890.12|11890.12|11890.12|11890.12|11890.12|11890.12|0
1608127170000|2020-12-16 13:59:30|11890.41|11890.41|11890.43|11890.43|11890.49|11890.49|11890.26|11890.26|0
1608127180000|2020-12-16 13:59:40|11890.9|11890.9|11890.93|11890.93|11890.93|11890.93|11890.75|11890.75|0
1608127190000|2020-12-16 13:59:50|11891.95|11891.95|11891.81|11891.81|11891.95|11891.95|11891.66|11891.66|0
1608127200000|2020-12-16 14:00:00|11892.63|11892.63|11891.4|11891.4|11892.78|11892.78|11891.11|11891.11|0
1608127210000|2020-12-16 14:00:10|11890.57|11890.57|11890.22|11890.22|11890.57|11890.57|11890.22|11890.22|0
1608127220000|2020-12-16 14:00:20|11889.75|11889.75|11889.51|11889.51|11889.75|11889.75|11889.51|11889.51|0
1608127230000|2020-12-16 14:00:30|11888.89|11888.89|11890.86|11890.86|11890.86|11890.86|11888.89|11888.89|0
1608127240000|2020-12-16 14:00:40|11891.77|11891.77|11892.29|11892.29|11892.29|11892.29|11891.77|11891.77|0
1608127250000|2020-12-16 14:00:50|11892.53|11892.53|11892.53|11892.53|11892.53|11892.53|11892.53|11892.53|0
1608127260000|2020-12-16 14:01:00|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|11892.38|0
1608127270000|2020-12-16 14:01:10|11892.57|11892.57|11892.81|11892.81|11892.81|11892.81|11892.57|11892.57|0
1608127280000|2020-12-16 14:01:20|11892.9|11892.9|11892.68|11892.68|11893.36|11893.36|11892.68|11892.68|0
1608127290000|2020-12-16 14:01:30|11892.56|11892.56|11892.71|11892.71|11892.71|11892.71|11892.56|11892.56|0
1608127300000|2020-12-16 14:01:40|11892.95|11892.95|11891.07|11891.07|11892.95|11892.95|11891.07|11891.07|0
1608127310000|2020-12-16 14:01:50|11891.24|11891.24|11891.24|11891.24|11891.24|11891.24|11891.24|11891.24|0
1608127320000|2020-12-16 14:02:00|11891.33|11891.33|11891.33|11891.33|11891.33|11891.33|11891.33|11891.33|0
1608127330000|2020-12-16 14:02:10|11891.56|11891.56|11891.56|11891.56|11891.56|11891.56|11891.56|11891.56|0
1608127340000|2020-12-16 14:02:20|11891.73|11891.73|11890.32|11890.32|11891.73|11891.73|11890.09|11890.09|0
1608127350000|2020-12-16 14:02:30|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|0
1608127360000|2020-12-16 14:02:40|11889.57|11889.57|11889.07|11889.07|11889.57|11889.57|11889.07|11889.07|0
1608127370000|2020-12-16 14:02:50|11888.78|11888.78|11888.45|11888.45|11888.78|11888.78|11888.16|11888.16|0
1608127380000|2020-12-16 14:03:00|11889.27|11889.27|11889.27|11889.27|11889.27|11889.27|11889.27|11889.27|0
1608127400000|2020-12-16 14:03:20|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|0
1608127410000|2020-12-16 14:03:30|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|11890.24|0
1608127420000|2020-12-16 14:03:40|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|0
1608127430000|2020-12-16 14:03:50|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|11890.76|0
1608127450000|2020-12-16 14:04:10|11890.88|11890.88|11891.07|11891.07|11891.07|11891.07|11890.88|11890.88|0
1608127460000|2020-12-16 14:04:20|11890.83|11890.83|11891.07|11891.07|11891.07|11891.07|11890.83|11890.83|0
1608127470000|2020-12-16 14:04:30|11891.29|11891.29|11891.29|11891.29|11892.12|11892.12|11891.29|11891.29|0
1608127480000|2020-12-16 14:04:40|11891.53|11891.53|11891.64|11891.64|11891.64|11891.64|11891.53|11891.53|0
1608127490000|2020-12-16 14:04:50|11891.7|11891.7|11891.53|11891.53|11891.7|11891.7|11891.53|11891.53|0
1608127500000|2020-12-16 14:05:00|11891.76|11891.76|11892.84|11892.84|11892.84|11892.84|11891.76|11891.76|0
1608127520000|2020-12-16 14:05:20|11893.31|11893.31|11893.47|11893.47|11893.59|11893.59|11893.31|11893.31|0
1608127530000|2020-12-16 14:05:30|11894.29|11894.29|11896.08|11896.08|11896.08|11896.08|11894.29|11894.29|0
1608127540000|2020-12-16 14:05:40|11897.02|11897.02|11897.04|11897.04|11897.19|11897.19|11897.02|11897.02|0
1608127550000|2020-12-16 14:05:50|11896.84|11896.84|11894.37|11894.37|11896.84|11896.84|11894.37|11894.37|0
1608127560000|2020-12-16 14:06:00|11894.71|11894.71|11895.64|11895.64|11895.88|11895.88|11894.71|11894.71|0
1608127570000|2020-12-16 14:06:10|11895.57|11895.57|11894.58|11894.58|11895.57|11895.57|11894.58|11894.58|0
1608127590000|2020-12-16 14:06:30|11894.35|11894.35|11895.36|11895.36|11895.36|11895.36|11894.35|11894.35|0
1608127600000|2020-12-16 14:06:40|11895.47|11895.47|11894.65|11894.65|11895.47|11895.47|11894.65|11894.65|0
1608127610000|2020-12-16 14:06:50|11893.63|11893.63|11893.87|11893.87|11893.97|11893.97|11893.63|11893.63|0
1608127620000|2020-12-16 14:07:00|11894.49|11894.49|11895|11895|11895|11895|11894.49|11894.49|0
1608127630000|2020-12-16 14:07:10|11895.12|11895.12|11895.23|11895.23|11895.23|11895.23|11895.12|11895.12|0
1608127640000|2020-12-16 14:07:20|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|11895.4|0
1608127650000|2020-12-16 14:07:30|11895.59|11895.59|11895.24|11895.24|11896.06|11896.06|11895.24|11895.24|0
1608127660000|2020-12-16 14:07:40|11894.41|11894.41|11893.79|11893.79|11894.41|11894.41|11893.59|11893.59|0
1608127670000|2020-12-16 14:07:50|11892.97|11892.97|11893.2|11893.2|11893.2|11893.2|11892.97|11892.97|0
1608127680000|2020-12-16 14:08:00|11893.44|11893.44|11893.52|11893.52|11893.68|11893.68|11893.41|11893.41|0
1608127690000|2020-12-16 14:08:10|11893.16|11893.16|11893.62|11893.62|11893.62|11893.62|11893.16|11893.16|0
1608127700000|2020-12-16 14:08:20|11893.91|11893.91|11895.13|11895.13|11895.13|11895.13|11893.91|11893.91|0
1608127710000|2020-12-16 14:08:30|11894.99|11894.99|11893.99|11893.99|11894.99|11894.99|11893.99|11893.99|0
1608127720000|2020-12-16 14:08:40|11893.85|11893.85|11893.51|11893.51|11893.85|11893.85|11893.51|11893.51|0
1608127730000|2020-12-16 14:08:50|11893.58|11893.58|11893.07|11893.07|11893.58|11893.58|11893.01|11893.01|0
1608127740000|2020-12-16 14:09:00|11892.88|11892.88|11893.78|11893.78|11893.78|11893.78|11892.79|11892.79|0
1608127750000|2020-12-16 14:09:10|11894.07|11894.07|11893.88|11893.88|11894.07|11894.07|11893.88|11893.88|0
1608127770000|2020-12-16 14:09:30|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|11893.65|0
1608127780000|2020-12-16 14:09:40|11893.45|11893.45|11893.32|11893.32|11893.45|11893.45|11893.32|11893.32|0
1608127790000|2020-12-16 14:09:50|11893.2|11893.2|11892.56|11892.56|11893.38|11893.38|11892.56|11892.56|0
1608127800000|2020-12-16 14:10:00|11892.27|11892.27|11890.11|11890.11|11892.27|11892.27|11890.11|11890.11|0
1608127820000|2020-12-16 14:10:20|11890.45|11890.45|11888.81|11888.81|11890.45|11890.45|11888.81|11888.81|0
1608127830000|2020-12-16 14:10:30|11889.18|11889.18|11887.54|11887.54|11889.18|11889.18|11887.54|11887.54|0
1608127840000|2020-12-16 14:10:40|11887.39|11887.39|11886.57|11886.57|11887.39|11887.39|11886.57|11886.57|0
1608127850000|2020-12-16 14:10:50|11886.3|11886.3|11886.37|11886.37|11886.37|11886.37|11886.24|11886.24|0
1608127860000|2020-12-16 14:11:00|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|11886.6|0
1608127870000|2020-12-16 14:11:10|11886.36|11886.36|11886.36|11886.36|11886.36|11886.36|11886.36|11886.36|0
1608127890000|2020-12-16 14:11:30|11888.01|11888.01|11887.19|11887.19|11888.01|11888.01|11887.19|11887.19|0
1608127900000|2020-12-16 14:11:40|11886.36|11886.36|11884.5|11884.5|11886.36|11886.36|11884.5|11884.5|0
1608127920000|2020-12-16 14:12:00|11884.12|11884.12|11882.59|11882.59|11884.12|11884.12|11882.59|11882.59|0
1608127930000|2020-12-16 14:12:10|11882.36|11882.36|11882.36|11882.36|11882.36|11882.36|11882.36|11882.36|0
1608127940000|2020-12-16 14:12:20|11881.53|11881.53|11880.35|11880.35|11881.53|11881.53|11880.35|11880.35|0
1608127950000|2020-12-16 14:12:30|11881.18|11881.18|11881.18|11881.18|11881.18|11881.18|11881.18|11881.18|0
1608127960000|2020-12-16 14:12:40|11881.46|11881.46|11881.46|11881.46|11881.46|11881.46|11881.46|11881.46|0
1608127970000|2020-12-16 14:12:50|11881.8|11881.8|11881.93|11881.93|11881.93|11881.93|11881.8|11881.8|0
1608127980000|2020-12-16 14:13:00|11882.17|11882.17|11882.3|11882.3|11882.3|11882.3|11882.17|11882.17|0
1608127990000|2020-12-16 14:13:10|11883.12|11883.12|11884.77|11884.77|11884.77|11884.77|11883.12|11883.12|0
1608128010000|2020-12-16 14:13:30|11885.13|11885.13|11885.95|11885.95|11885.95|11885.95|11885.13|11885.13|0
1608128020000|2020-12-16 14:13:40|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|11885.82|0
1608128030000|2020-12-16 14:13:50|11885.58|11885.58|11885.82|11885.82|11885.82|11885.82|11885.58|11885.58|0
1608128040000|2020-12-16 14:14:00|11885.58|11885.58|11885.88|11885.88|11885.88|11885.88|11885.58|11885.58|0
1608128050000|2020-12-16 14:14:10|11885.06|11885.06|11885.42|11885.42|11885.66|11885.66|11885.06|11885.06|0
1608128060000|2020-12-16 14:14:20|11883.78|11883.78|11882.95|11882.95|11883.78|11883.78|11882.95|11882.95|0
1608128070000|2020-12-16 14:14:30|11882.13|11882.13|11883.75|11883.75|11883.75|11883.75|11882.13|11882.13|0
1608128080000|2020-12-16 14:14:40|11883.84|11883.84|11884.1|11884.1|11884.1|11884.1|11883.84|11883.84|0
1608128090000|2020-12-16 14:14:50|11883.93|11883.93|11884.95|11884.95|11884.95|11884.95|11883.93|11883.93|0
1608128100000|2020-12-16 14:15:00|11883.31|11883.31|11882.48|11882.48|11883.31|11883.31|11882.48|11882.48|0
1608128110000|2020-12-16 14:15:10|11881.66|11881.66|11881.59|11881.59|11881.66|11881.66|11881.59|11881.59|0
1608128120000|2020-12-16 14:15:20|11883.24|11883.24|11883.84|11883.84|11884.06|11884.06|11882.42|11882.42|0
1608128130000|2020-12-16 14:15:30|11883.72|11883.72|11884.55|11884.55|11884.55|11884.55|11883.72|11883.72|0
1608128140000|2020-12-16 14:15:40|11884.32|11884.32|11884.13|11884.13|11884.32|11884.32|11884.13|11884.13|0
1608128150000|2020-12-16 14:15:50|11884.26|11884.26|11883.62|11883.62|11884.26|11884.26|11883.44|11883.44|0
1608128160000|2020-12-16 14:16:00|11883.35|11883.35|11883.2|11883.2|11883.55|11883.55|11883.2|11883.2|0
1608128170000|2020-12-16 14:16:10|11882.97|11882.97|11882.9|11882.9|11882.97|11882.97|11882.9|11882.9|0
1608128180000|2020-12-16 14:16:20|11884.55|11884.55|11886.19|11886.19|11886.19|11886.19|11884.55|11884.55|0
1608128190000|2020-12-16 14:16:30|11885.96|11885.96|11885.13|11885.13|11885.96|11885.96|11885.13|11885.13|0
1608128200000|2020-12-16 14:16:40|11884.9|11884.9|11885.18|11885.18|11885.18|11885.18|11884.52|11884.52|0
1608128210000|2020-12-16 14:16:50|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|0
1608128240000|2020-12-16 14:17:20|11885.34|11885.34|11885.16|11885.16|11885.34|11885.34|11885.16|11885.16|0
1608128250000|2020-12-16 14:17:30|11884.99|11884.99|11884.23|11884.23|11884.99|11884.99|11884.23|11884.23|0
1608128260000|2020-12-16 14:17:40|11884.61|11884.61|11884.21|11884.21|11884.61|11884.61|11884.21|11884.21|0
1608128270000|2020-12-16 14:17:50|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|11884.47|0
1608128280000|2020-12-16 14:18:00|11884.66|11884.66|11883.4|11883.4|11884.75|11884.75|11883.4|11883.4|0
1608128290000|2020-12-16 14:18:10|11883.87|11883.87|11885.07|11885.07|11885.07|11885.07|11883.87|11883.87|0
1608128300000|2020-12-16 14:18:20|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|11884.8|0
1608128320000|2020-12-16 14:18:40|11884.44|11884.44|11884.1|11884.1|11884.44|11884.44|11884.1|11884.1|0
1608128330000|2020-12-16 14:18:50|11883.52|11883.52|11883.99|11883.99|11883.99|11883.99|11883.52|11883.52|0
1608128340000|2020-12-16 14:19:00|11884.06|11884.06|11884.95|11884.95|11884.95|11884.95|11884.06|11884.06|0
1608128350000|2020-12-16 14:19:10|11885.12|11885.12|11884.93|11884.93|11885.57|11885.57|11884.93|11884.93|0
1608128360000|2020-12-16 14:19:20|11885.39|11885.39|11885.54|11885.54|11885.54|11885.54|11885.39|11885.39|0
1608128370000|2020-12-16 14:19:30|11885.77|11885.77|11886.3|11886.3|11886.3|11886.3|11885.77|11885.77|0
1608128380000|2020-12-16 14:19:40|11887.36|11887.36|11888.69|11888.69|11888.69|11888.69|11887.36|11887.36|0
1608128400000|2020-12-16 14:20:00|11888.92|11888.92|11889.43|11889.43|11890.25|11890.25|11888.69|11888.69|0
1608128410000|2020-12-16 14:20:10|11889.67|11889.67|11889.78|11889.78|11889.78|11889.78|11889.67|11889.67|0
1608128420000|2020-12-16 14:20:20|11893.08|11893.08|11893.08|11893.08|11893.08|11893.08|11893.08|11893.08|0
1608128430000|2020-12-16 14:20:30|11893.21|11893.21|11893.28|11893.28|11893.28|11893.28|11893.21|11893.21|0
1608128440000|2020-12-16 14:20:40|11893.57|11893.57|11893.28|11893.28|11893.66|11893.66|11893.28|11893.28|0
1608128450000|2020-12-16 14:20:50|11893.41|11893.41|11893.97|11893.97|11893.97|11893.97|11893.41|11893.41|0
1608128460000|2020-12-16 14:21:00|11893.87|11893.87|11894.39|11894.39|11894.39|11894.39|11893.87|11893.87|0
1608128470000|2020-12-16 14:21:10|11894.46|11894.46|11893.95|11893.95|11894.46|11894.46|11893.95|11893.95|0
1608128480000|2020-12-16 14:21:20|11893.72|11893.72|11893.72|11893.72|11893.72|11893.72|11893.72|11893.72|0
1608128500000|2020-12-16 14:21:40|11893.98|11893.98|11894.65|11894.65|11894.65|11894.65|11893.98|11893.98|0
1608128510000|2020-12-16 14:21:50|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|11894.55|0
1608128520000|2020-12-16 14:22:00|11893.53|11893.53|11893.68|11893.68|11893.68|11893.68|11893.53|11893.53|0
1608128530000|2020-12-16 14:22:10|11893.55|11893.55|11894.25|11894.25|11894.25|11894.25|11893.55|11893.55|0
1608128540000|2020-12-16 14:22:20|11892.61|11892.61|11893.06|11893.06|11893.06|11893.06|11892.43|11892.43|0
1608128550000|2020-12-16 14:22:30|11892.23|11892.23|11893.88|11893.88|11893.88|11893.88|11892.23|11892.23|0
1608128560000|2020-12-16 14:22:40|11893.98|11893.98|11894.39|11894.39|11894.39|11894.39|11893.98|11893.98|0
1608128570000|2020-12-16 14:22:50|11894.49|11894.49|11894.25|11894.25|11894.59|11894.59|11893.76|11893.76|0
1608128580000|2020-12-16 14:23:00|11894.31|11894.31|11893.82|11893.82|11894.64|11894.64|11893.82|11893.82|0
1608128590000|2020-12-16 14:23:10|11893.94|11893.94|11895.3|11895.3|11895.3|11895.3|11893.94|11893.94|0
1608128600000|2020-12-16 14:23:20|11895.87|11895.87|11896.18|11896.18|11896.18|11896.18|11895.87|11895.87|0
1608128610000|2020-12-16 14:23:30|11896.24|11896.24|11897.3|11897.3|11897.3|11897.3|11896.24|11896.24|0
1608128620000|2020-12-16 14:23:40|11897.15|11897.15|11897.15|11897.15|11897.15|11897.15|11897.15|11897.15|0
1608128630000|2020-12-16 14:23:50|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|0
1608128640000|2020-12-16 14:24:00|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|0
1608128650000|2020-12-16 14:24:10|11897.75|11897.75|11897.94|11897.94|11897.94|11897.94|11897.75|11897.75|0
1608128670000|2020-12-16 14:24:30|11897.47|11897.47|11897.47|11897.47|11897.47|11897.47|11897.47|11897.47|0
1608128680000|2020-12-16 14:24:40|11897.6|11897.6|11897.6|11897.6|11897.6|11897.6|11897.54|11897.54|0
1608128690000|2020-12-16 14:24:50|11897.86|11897.86|11897.55|11897.55|11897.86|11897.86|11897.55|11897.55|0
1608128700000|2020-12-16 14:25:00|11897.91|11897.91|11897.91|11897.91|11897.91|11897.91|11897.91|11897.91|0
1608128710000|2020-12-16 14:25:10|11897.08|11897.08|11897.08|11897.08|11897.08|11897.08|11897.08|11897.08|0
1608128720000|2020-12-16 14:25:20|11897.38|11897.38|11897.23|11897.23|11897.38|11897.38|11897.23|11897.23|0
1608128730000|2020-12-16 14:25:30|11897.06|11897.06|11897.01|11897.01|11897.18|11897.18|11897.01|11897.01|0
1608128740000|2020-12-16 14:25:40|11896.92|11896.92|11896.84|11896.84|11896.99|11896.99|11896.84|11896.84|0
1608128750000|2020-12-16 14:25:50|11898.48|11898.48|11898.91|11898.91|11899.11|11899.11|11898.28|11898.28|0
1608128760000|2020-12-16 14:26:00|11899.03|11899.03|11899.2|11899.2|11899.2|11899.2|11898.76|11898.76|0
1608128770000|2020-12-16 14:26:10|11899.13|11899.13|11899|11899|11899.13|11899.13|11899|11899|0
1608128780000|2020-12-16 14:26:20|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|11898.76|0
1608128790000|2020-12-16 14:26:30|11898.93|11898.93|11898.74|11898.74|11898.93|11898.93|11898.74|11898.74|0
1608128800000|2020-12-16 14:26:40|11899.57|11899.57|11899.37|11899.37|11899.66|11899.66|11899.28|11899.28|0
1608128810000|2020-12-16 14:26:50|11899.52|11899.52|11898.69|11898.69|11899.52|11899.52|11897.87|11897.87|0
1608128820000|2020-12-16 14:27:00|11898.93|11898.93|11897.18|11897.18|11898.93|11898.93|11896.9|11896.9|0
1608128840000|2020-12-16 14:27:20|11897.01|11897.01|11897.35|11897.35|11897.35|11897.35|11897.01|11897.01|0
1608128850000|2020-12-16 14:27:30|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|11897.97|0
1608128860000|2020-12-16 14:27:40|11898.33|11898.33|11900.01|11900.01|11900.01|11900.01|11898.33|11898.33|0
1608128870000|2020-12-16 14:27:50|11900.35|11900.35|11899.47|11899.47|11900.35|11900.35|11899.47|11899.47|0
1608128880000|2020-12-16 14:28:00|11899.32|11899.32|11900.65|11900.65|11900.65|11900.65|11899.32|11899.32|0
1608128890000|2020-12-16 14:28:10|11900.82|11900.82|11901.53|11901.53|11901.53|11901.53|11900.82|11900.82|0
1608128900000|2020-12-16 14:28:20|11901.76|11901.76|11902.49|11902.49|11902.64|11902.64|11901.76|11901.76|0
1608128910000|2020-12-16 14:28:30|11902.68|11902.68|11903.75|11903.75|11903.89|11903.89|11902.68|11902.68|0
1608128920000|2020-12-16 14:28:40|11903.92|11903.92|11903.92|11903.92|11903.92|11903.92|11903.92|11903.92|0
1608128930000|2020-12-16 14:28:50|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|11904.26|0
1608128940000|2020-12-16 14:29:00|11904.03|11904.03|11904.2|11904.2|11904.2|11904.2|11904.03|11904.03|0
1608128950000|2020-12-16 14:29:10|11904.37|11904.37|11905.75|11905.75|11905.75|11905.75|11904.37|11904.37|0
1608128960000|2020-12-16 14:29:20|11905.92|11905.92|11905.47|11905.47|11905.92|11905.92|11904.44|11904.44|0
1608128970000|2020-12-16 14:29:30|11905.6|11905.6|11905.89|11905.89|11906.01|11906.01|11905.6|11905.6|0
1608128980000|2020-12-16 14:29:40|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|11906.52|0
1608128990000|2020-12-16 14:29:50|11906.37|11906.37|11906.3|11906.3|11906.37|11906.37|11906.3|11906.3|0
1608129000000|2020-12-16 14:30:00|11905.47|11905.47|11903.02|11903.02|11905.47|11905.47|11903.02|11903.02|0
1608129010000|2020-12-16 14:30:10|11902.69|11902.69|11903.42|11903.42|11903.52|11903.52|11902.69|11902.69|0
1608129020000|2020-12-16 14:30:20|11904.05|11904.05|11904.81|11904.81|11905.07|11905.07|11904.05|11904.05|0
1608129030000|2020-12-16 14:30:30|11904.66|11904.66|11903.05|11903.05|11906.64|11906.64|11903.05|11903.05|0
1608129040000|2020-12-16 14:30:40|11903.39|11903.39|11904.1|11904.1|11904.1|11904.1|11903.39|11903.39|0
1608129050000|2020-12-16 14:30:50|11903.28|11903.28|11904.1|11904.1|11904.1|11904.1|11902.46|11902.46|0
1608129060000|2020-12-16 14:31:00|11903.93|11903.93|11905.35|11905.35|11905.54|11905.54|11903.93|11903.93|0
1608129070000|2020-12-16 14:31:10|11904.53|11904.53|11904.84|11904.84|11904.84|11904.84|11904.43|11904.43|0
1608129080000|2020-12-16 14:31:20|11906.48|11906.48|11906.39|11906.39|11907.72|11907.72|11906.39|11906.39|0
1608129090000|2020-12-16 14:31:30|11907.01|11907.01|11912.41|11912.41|11912.41|11912.41|11907.01|11907.01|0
1608129100000|2020-12-16 14:31:40|11913.58|11913.58|11911.85|11911.85|11913.92|11913.92|11911.85|11911.85|0
1608129110000|2020-12-16 14:31:50|11912.02|11912.02|11912.19|11912.19|11912.19|11912.19|11912.02|11912.02|0
1608129120000|2020-12-16 14:32:00|11912.43|11912.43|11913.12|11913.12|11913.25|11913.25|11912.43|11912.43|0
1608129130000|2020-12-16 14:32:10|11914.57|11914.57|11918.45|11918.45|11918.45|11918.45|11914.57|11914.57|0
1608129140000|2020-12-16 14:32:20|11919.27|11919.27|11918.45|11918.45|11919.27|11919.27|11918.45|11918.45|0
1608129150000|2020-12-16 14:32:30|11918.56|11918.56|11921.84|11921.84|11921.84|11921.84|11918.56|11918.56|0
1608129160000|2020-12-16 14:32:40|11922.18|11922.18|11923.04|11923.04|11923.04|11923.04|11922.18|11922.18|0
1608129170000|2020-12-16 14:32:50|11923.77|11923.77|11925.27|11925.27|11925.27|11925.27|11923.77|11923.77|0
1608129180000|2020-12-16 14:33:00|11925.03|11925.03|11925.61|11925.61|11925.61|11925.61|11925.03|11925.03|0
1608129190000|2020-12-16 14:33:10|11925.71|11925.71|11924.31|11924.31|11925.71|11925.71|11924.31|11924.31|0
1608129200000|2020-12-16 14:33:20|11925.13|11925.13|11926.28|11926.28|11926.28|11926.28|11925.13|11925.13|0
1608129210000|2020-12-16 14:33:30|11926.33|11926.33|11927.45|11927.45|11927.45|11927.45|11926.33|11926.33|0
1608129220000|2020-12-16 14:33:40|11928.42|11928.42|11928.29|11928.29|11928.42|11928.42|11928.29|11928.29|0
1608129230000|2020-12-16 14:33:50|11928.1|11928.1|11929.32|11929.32|11929.32|11929.32|11928.1|11928.1|0
1608129240000|2020-12-16 14:34:00|11929.61|11929.61|11933.03|11933.03|11933.2|11933.2|11928.75|11928.75|0
1608129250000|2020-12-16 14:34:10|11932.2|11932.2|11930.84|11930.84|11932.2|11932.2|11930.84|11930.84|0
1608129260000|2020-12-16 14:34:20|11932.49|11932.49|11936.55|11936.55|11936.55|11936.55|11932.49|11932.49|0
1608129270000|2020-12-16 14:34:30|11936.72|11936.72|11936.04|11936.04|11937.55|11937.55|11936.04|11936.04|0
1608129280000|2020-12-16 14:34:40|11936.33|11936.33|11938.22|11938.22|11938.22|11938.22|11936.33|11936.33|0
1608129290000|2020-12-16 14:34:50|11938.51|11938.51|11936.02|11936.02|11938.62|11938.62|11936.02|11936.02|0
1608129300000|2020-12-16 14:35:00|11935.82|11935.82|11933.98|11933.98|11935.82|11935.82|11933.98|11933.98|0
1608129310000|2020-12-16 14:35:10|11933.74|11933.74|11933.04|11933.04|11933.74|11933.74|11933.04|11933.04|0
1608129320000|2020-12-16 14:35:20|11932.7|11932.7|11931.88|11931.88|11932.7|11932.7|11931.88|11931.88|0
1608129330000|2020-12-16 14:35:30|11931.78|11931.78|11930.05|11930.05|11931.78|11931.78|11930.05|11930.05|0
1608129340000|2020-12-16 14:35:40|11929.18|11929.18|11929.02|11929.02|11929.25|11929.25|11929.02|11929.02|0
1608129350000|2020-12-16 14:35:50|11927.84|11927.84|11928.39|11928.39|11928.72|11928.72|11927.84|11927.84|0
1608129360000|2020-12-16 14:36:00|11928.27|11928.27|11926.82|11926.82|11928.27|11928.27|11926.59|11926.59|0
1608129370000|2020-12-16 14:36:10|11927.09|11927.09|11925.64|11925.64|11927.64|11927.64|11925.64|11925.64|0
1608129380000|2020-12-16 14:36:20|11924.62|11924.62|11924.21|11924.21|11924.62|11924.62|11924.21|11924.21|0
1608129390000|2020-12-16 14:36:30|11923.97|11923.97|11923.39|11923.39|11924.6|11924.6|11923.39|11923.39|0
1608129400000|2020-12-16 14:36:40|11924.22|11924.22|11923.75|11923.75|11924.22|11924.22|11923.75|11923.75|0
1608129420000|2020-12-16 14:37:00|11924.57|11924.57|11921.63|11921.63|11924.7|11924.7|11921.63|11921.63|0
1608129430000|2020-12-16 14:37:10|11920.81|11920.81|11919.42|11919.42|11920.81|11920.81|11919.25|11919.25|0
1608129440000|2020-12-16 14:37:20|11918.6|11918.6|11916.84|11916.84|11918.6|11918.6|11916.84|11916.84|0
1608129450000|2020-12-16 14:37:30|11916.5|11916.5|11913.88|11913.88|11916.5|11916.5|11913.88|11913.88|0
1608129460000|2020-12-16 14:37:40|11913.71|11913.71|11913.07|11913.07|11913.71|11913.71|11913.07|11913.07|0
1608129470000|2020-12-16 14:37:50|11912.25|11912.25|11912.02|11912.02|11912.25|11912.25|11912.02|11912.02|0
1608129480000|2020-12-16 14:38:00|11911.9|11911.9|11910.73|11910.73|11912.49|11912.49|11910.73|11910.73|0
1608129490000|2020-12-16 14:38:10|11910.11|11910.11|11909.52|11909.52|11910.11|11910.11|11909.52|11909.52|0
1608129500000|2020-12-16 14:38:20|11910.34|11910.34|11909.52|11909.52|11910.34|11910.34|11909.52|11909.52|0
1608129510000|2020-12-16 14:38:30|11910.2|11910.2|11910.9|11910.9|11911.05|11911.05|11910.2|11910.2|0
1608129520000|2020-12-16 14:38:40|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|11910.43|0
1608129530000|2020-12-16 14:38:50|11909.61|11909.61|11908.75|11908.75|11909.61|11909.61|11908.75|11908.75|0
1608129540000|2020-12-16 14:39:00|11908.6|11908.6|11906.25|11906.25|11908.6|11908.6|11906.25|11906.25|0
1608129550000|2020-12-16 14:39:10|11905.89|11905.89|11905.72|11905.72|11905.89|11905.89|11905.66|11905.66|0
1608129560000|2020-12-16 14:39:20|11904.7|11904.7|11903.06|11903.06|11904.7|11904.7|11903.06|11903.06|0
1608129570000|2020-12-16 14:39:30|11902.55|11902.55|11902.55|11902.55|11902.55|11902.55|11902.21|11902.21|0
1608129580000|2020-12-16 14:39:40|11902.38|11902.38|11903.29|11903.29|11903.29|11903.29|11902.38|11902.38|0
1608129600000|2020-12-16 14:40:00|11903.58|11903.58|11902.59|11902.59|11903.8|11903.8|11902.46|11902.46|0
1608129610000|2020-12-16 14:40:10|11902.76|11902.76|11903.21|11903.21|11903.56|11903.56|11902.76|11902.76|0
1608129620000|2020-12-16 14:40:20|11901.57|11901.57|11901.28|11901.28|11901.92|11901.92|11901.28|11901.28|0
1608129630000|2020-12-16 14:40:30|11902.11|11902.11|11901.01|11901.01|11902.11|11902.11|11901.01|11901.01|0
1608129640000|2020-12-16 14:40:40|11900.67|11900.67|11899.51|11899.51|11900.67|11900.67|11899.28|11899.28|0
1608129650000|2020-12-16 14:40:50|11899.92|11899.92|11899.68|11899.68|11899.92|11899.92|11899.68|11899.68|0
1608129660000|2020-12-16 14:41:00|11899.51|11899.51|11900.97|11900.97|11901.06|11901.06|11899.51|11899.51|0
1608129670000|2020-12-16 14:41:10|11900.68|11900.68|11901.47|11901.47|11901.47|11901.47|11900.65|11900.65|0
1608129680000|2020-12-16 14:41:20|11902.3|11902.3|11900.76|11900.76|11902.3|11902.3|11900.76|11900.76|0
1608129690000|2020-12-16 14:41:30|11900.64|11900.64|11900.64|11900.64|11901.02|11901.02|11900.64|11900.64|0
1608129700000|2020-12-16 14:41:40|11901.47|11901.47|11901.47|11901.47|11901.47|11901.47|11901.47|11901.47|0
1608129710000|2020-12-16 14:41:50|11901.58|11901.58|11901.58|11901.58|11901.58|11901.58|11901.58|11901.58|0
1608129720000|2020-12-16 14:42:00|11899.93|11899.93|11898.22|11898.22|11899.93|11899.93|11897.83|11897.83|0
1608129730000|2020-12-16 14:42:10|11898.51|11898.51|11897.32|11897.32|11898.51|11898.51|11897.32|11897.32|0
1608129740000|2020-12-16 14:42:20|11897.79|11897.79|11893.36|11893.36|11897.79|11897.79|11893.36|11893.36|0
1608129750000|2020-12-16 14:42:30|11893.43|11893.43|11894.03|11894.03|11894.95|11894.95|11893.24|11893.24|0
1608129760000|2020-12-16 14:42:40|11894.1|11894.1|11894.8|11894.8|11894.8|11894.8|11894.1|11894.1|0
1608129770000|2020-12-16 14:42:50|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|11895.63|0
1608129780000|2020-12-16 14:43:00|11895.81|11895.81|11898.25|11898.25|11898.25|11898.25|11895.45|11895.45|0
1608129790000|2020-12-16 14:43:10|11897.98|11897.98|11899.26|11899.26|11899.26|11899.26|11897.71|11897.71|0
1608129800000|2020-12-16 14:43:20|11899.5|11899.5|11901.33|11901.33|11901.48|11901.48|11899.47|11899.47|0
1608129810000|2020-12-16 14:43:30|11901.13|11901.13|11901.71|11901.71|11901.71|11901.71|11901.13|11901.13|0
1608129820000|2020-12-16 14:43:40|11901.83|11901.83|11902.67|11902.67|11902.67|11902.67|11901.04|11901.04|0
1608129830000|2020-12-16 14:43:50|11901.85|11901.85|11903.6|11903.6|11903.72|11903.72|11901.85|11901.85|0
1608129840000|2020-12-16 14:44:00|11903.84|11903.84|11903.52|11903.52|11904.31|11904.31|11903.33|11903.33|0
1608129850000|2020-12-16 14:44:10|11903.35|11903.35|11902.52|11902.52|11903.35|11903.35|11902.52|11902.52|0
1608129860000|2020-12-16 14:44:20|11902.71|11902.71|11902.35|11902.35|11902.71|11902.71|11902.2|11902.2|0
1608129870000|2020-12-16 14:44:30|11901.73|11901.73|11903.02|11903.02|11903.02|11903.02|11901.73|11901.73|0
1608129880000|2020-12-16 14:44:40|11903.17|11903.17|11903.46|11903.46|11903.46|11903.46|11903.17|11903.17|0
1608129890000|2020-12-16 14:44:50|11903.93|11903.93|11904.74|11904.74|11904.74|11904.74|11903.38|11903.38|0
1608129900000|2020-12-16 14:45:00|11904.87|11904.87|11905.39|11905.39|11905.39|11905.39|11904.87|11904.87|0
1608129910000|2020-12-16 14:45:10|11905.75|11905.75|11906.85|11906.85|11907.17|11907.17|11905.75|11905.75|0
1608129920000|2020-12-16 14:45:20|11907.04|11907.04|11908.4|11908.4|11908.4|11908.4|11907.04|11907.04|0
1608129930000|2020-12-16 14:45:30|11908.64|11908.64|11908.49|11908.49|11908.64|11908.64|11908.26|11908.26|0
1608129940000|2020-12-16 14:45:40|11908.68|11908.68|11911.66|11911.66|11911.83|11911.83|11908.68|11908.68|0
1608129950000|2020-12-16 14:45:50|11911.56|11911.56|11910.74|11910.74|11911.56|11911.56|11910.74|11910.74|0
1608129960000|2020-12-16 14:46:00|11909.87|11909.87|11910.23|11910.23|11911.87|11911.87|11909.87|11909.87|0
1608129970000|2020-12-16 14:46:10|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|11910.4|0
1608129980000|2020-12-16 14:46:20|11911.22|11911.22|11910.4|11910.4|11911.22|11911.22|11910.4|11910.4|0
1608129990000|2020-12-16 14:46:30|11910.74|11910.74|11910.74|11910.74|11910.91|11910.91|11910.74|11910.74|0
1608130000000|2020-12-16 14:46:40|11910.4|11910.4|11910.43|11910.43|11910.43|11910.43|11910.19|11910.19|0
1608130010000|2020-12-16 14:46:50|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|11910.52|0
1608130020000|2020-12-16 14:47:00|11910.17|11910.17|11909.8|11909.8|11910.17|11910.17|11909.8|11909.8|0
1608130030000|2020-12-16 14:47:10|11910.26|11910.26|11910.03|11910.03|11910.26|11910.26|11910.03|11910.03|0
1608130040000|2020-12-16 14:47:20|11910.15|11910.15|11909.63|11909.63|11910.67|11910.67|11909.02|11909.02|0
1608130050000|2020-12-16 14:47:30|11909.83|11909.83|11909.36|11909.36|11909.83|11909.83|11909.36|11909.36|0
1608130060000|2020-12-16 14:47:40|11909.17|11909.17|11908.34|11908.34|11909.17|11909.17|11908.34|11908.34|0
1608130070000|2020-12-16 14:47:50|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|11908.28|0
1608130080000|2020-12-16 14:48:00|11909.1|11909.1|11909.1|11909.1|11909.1|11909.1|11909.1|11909.1|0
1608130090000|2020-12-16 14:48:10|11908.28|11908.28|11908.72|11908.72|11908.72|11908.72|11907.9|11907.9|0
1608130100000|2020-12-16 14:48:20|11908.65|11908.65|11905.65|11905.65|11908.65|11908.65|11905.65|11905.65|0
1608130110000|2020-12-16 14:48:30|11904.83|11904.83|11904|11904|11904.83|11904.83|11904|11904|0
1608130120000|2020-12-16 14:48:40|11903.71|11903.71|11900.93|11900.93|11903.71|11903.71|11900.93|11900.93|0
1608130130000|2020-12-16 14:48:50|11900.79|11900.79|11900.55|11900.55|11900.79|11900.79|11900.55|11900.55|0
1608130140000|2020-12-16 14:49:00|11900.78|11900.78|11900.88|11900.88|11900.88|11900.88|11900.78|11900.78|0
1608130150000|2020-12-16 14:49:10|11899.47|11899.47|11900.32|11900.32|11900.32|11900.32|11899.47|11899.47|0
1608130160000|2020-12-16 14:49:20|11900.4|11900.4|11901.23|11901.23|11901.23|11901.23|11900.4|11900.4|0
1608130180000|2020-12-16 14:49:40|11900.99|11900.99|11900.59|11900.59|11900.99|11900.99|11900.59|11900.59|0
1608130190000|2020-12-16 14:49:50|11900.79|11900.79|11899.41|11899.41|11900.79|11900.79|11899.28|11899.28|0
1608130200000|2020-12-16 14:50:00|11898.83|11898.83|11899.23|11899.23|11900.12|11900.12|11898.83|11898.83|0
1608130210000|2020-12-16 14:50:10|11899.47|11899.47|11903.74|11903.74|11904.56|11904.56|11899.47|11899.47|0
1608130220000|2020-12-16 14:50:20|11904.56|11904.56|11906.4|11906.4|11906.4|11906.4|11903.74|11903.74|0
1608130230000|2020-12-16 14:50:30|11906.94|11906.94|11907.01|11907.01|11907.18|11907.18|11906.94|11906.94|0
1608130240000|2020-12-16 14:50:40|11906.18|11906.18|11906.48|11906.48|11906.48|11906.48|11906.18|11906.18|0
1608130250000|2020-12-16 14:50:50|11906.74|11906.74|11907.03|11907.03|11907.03|11907.03|11906.74|11906.74|0
1608130260000|2020-12-16 14:51:00|11906.97|11906.97|11905.58|11905.58|11906.97|11906.97|11905.58|11905.58|0
1608130280000|2020-12-16 14:51:20|11905.45|11905.45|11906.27|11906.27|11906.27|11906.27|11904.62|11904.62|0
1608130290000|2020-12-16 14:51:30|11905.45|11905.45|11907.87|11907.87|11907.87|11907.87|11905.45|11905.45|0
1608130300000|2020-12-16 14:51:40|11907.05|11907.05|11907.46|11907.46|11907.46|11907.46|11906.88|11906.88|0
1608130310000|2020-12-16 14:51:50|11907.63|11907.63|11908.82|11908.82|11908.82|11908.82|11907.63|11907.63|0
1608130320000|2020-12-16 14:52:00|11909.06|11909.06|11907.72|11907.72|11909.06|11909.06|11907.39|11907.39|0
1608130330000|2020-12-16 14:52:10|11907.58|11907.58|11907.37|11907.37|11907.58|11907.58|11907.37|11907.37|0
1608130340000|2020-12-16 14:52:20|11907.23|11907.23|11906.98|11906.98|11907.23|11907.23|11906.63|11906.63|0
1608130350000|2020-12-16 14:52:30|11907.27|11907.27|11907.44|11907.44|11907.44|11907.44|11907.27|11907.27|0
1608130370000|2020-12-16 14:52:50|11906.62|11906.62|11906.66|11906.66|11907.42|11907.42|11906.62|11906.62|0
1608130380000|2020-12-16 14:53:00|11906.54|11906.54|11907.73|11907.73|11907.73|11907.73|11906.54|11906.54|0
1608130390000|2020-12-16 14:53:10|11907.83|11907.83|11906.76|11906.76|11907.83|11907.83|11906.11|11906.11|0
1608130400000|2020-12-16 14:53:20|11907.1|11907.1|11907.44|11907.44|11907.95|11907.95|11907.1|11907.1|0
1608130410000|2020-12-16 14:53:30|11908.27|11908.27|11909.77|11909.77|11909.77|11909.77|11908.27|11908.27|0
1608130420000|2020-12-16 14:53:40|11909.65|11909.65|11909.65|11909.65|11909.65|11909.65|11909.65|11909.65|0
1608130430000|2020-12-16 14:53:50|11909.93|11909.93|11910.64|11910.64|11910.75|11910.75|11909.93|11909.93|0
1608130440000|2020-12-16 14:54:00|11910.35|11910.35|11910.44|11910.44|11910.44|11910.44|11910.25|11910.25|0
1608130450000|2020-12-16 14:54:10|11910.54|11910.54|11910.87|11910.87|11910.87|11910.87|11910.54|11910.54|0
1608130460000|2020-12-16 14:54:20|11911.05|11911.05|11910.71|11910.71|11911.05|11911.05|11910.71|11910.71|0
1608130470000|2020-12-16 14:54:30|11910.58|11910.58|11910.78|11910.78|11911.79|11911.79|11910.45|11910.45|0
1608130480000|2020-12-16 14:54:40|11910.95|11910.95|11910.86|11910.86|11910.95|11910.95|11910.86|11910.86|0
1608130490000|2020-12-16 14:54:50|11910.03|11910.03|11910.03|11910.03|11910.03|11910.03|11910.03|11910.03|0
1608130500000|2020-12-16 14:55:00|11910.21|11910.21|11910.57|11910.57|11910.64|11910.64|11910.21|11910.21|0
1608130510000|2020-12-16 14:55:10|11910.76|11910.76|11910.9|11910.9|11910.9|11910.9|11910.76|11910.76|0
1608130520000|2020-12-16 14:55:20|11911.02|11911.02|11911.53|11911.53|11911.53|11911.53|11911.02|11911.02|0
1608130530000|2020-12-16 14:55:30|11911.65|11911.65|11914.23|11914.23|11914.23|11914.23|11911.65|11911.65|0
1608130540000|2020-12-16 14:55:40|11915.05|11915.05|11915.65|11915.65|11915.65|11915.65|11915.05|11915.05|0
1608130550000|2020-12-16 14:55:50|11915.27|11915.27|11914.59|11914.59|11915.27|11915.27|11914.45|11914.45|0
1608130560000|2020-12-16 14:56:00|11914.4|11914.4|11912.8|11912.8|11914.4|11914.4|11912.8|11912.8|0
1608130570000|2020-12-16 14:56:10|11912.56|11912.56|11912.34|11912.34|11912.56|11912.56|11912.11|11912.11|0
1608130580000|2020-12-16 14:56:20|11913|11913|11913|11913|11913|11913|11913|11913|0
1608130590000|2020-12-16 14:56:30|11913.51|11913.51|11914.1|11914.1|11914.95|11914.95|11913.31|11913.31|0
1608130600000|2020-12-16 14:56:40|11914.17|11914.17|11915.82|11915.82|11915.82|11915.82|11914.17|11914.17|0
1608130610000|2020-12-16 14:56:50|11915.75|11915.75|11915.43|11915.43|11915.75|11915.75|11915.43|11915.43|0
1608130620000|2020-12-16 14:57:00|11915.32|11915.32|11915.12|11915.12|11915.32|11915.32|11914.98|11914.98|0
1608130630000|2020-12-16 14:57:10|11914.78|11914.78|11914.59|11914.59|11914.78|11914.78|11914.59|11914.59|0
1608130650000|2020-12-16 14:57:30|11914.25|11914.25|11914.25|11914.25|11914.25|11914.25|11914.25|11914.25|0
1608130660000|2020-12-16 14:57:40|11913.91|11913.91|11911.99|11911.99|11913.91|11913.91|11911.92|11911.92|0
1608130670000|2020-12-16 14:57:50|11911.5|11911.5|11911.23|11911.23|11911.5|11911.5|11911.23|11911.23|0
1608130680000|2020-12-16 14:58:00|11911.34|11911.34|11911.49|11911.49|11911.49|11911.49|11911.34|11911.34|0
1608130690000|2020-12-16 14:58:10|11911.64|11911.64|11911.14|11911.14|11911.71|11911.71|11911.14|11911.14|0
1608130710000|2020-12-16 14:58:30|11911.27|11911.27|11910.78|11910.78|11911.48|11911.48|11910.66|11910.66|0
1608130720000|2020-12-16 14:58:40|11910.64|11910.64|11912.84|11912.84|11912.84|11912.84|11910.51|11910.51|0
1608130730000|2020-12-16 14:58:50|11913.03|11913.03|11913.08|11913.08|11913.76|11913.76|11913.03|11913.03|0
1608130740000|2020-12-16 14:59:00|11912.85|11912.85|11915.54|11915.54|11916.32|11916.32|11912.85|11912.85|0
1608130750000|2020-12-16 14:59:10|11917.18|11917.18|11917.31|11917.31|11917.65|11917.65|11915.54|11915.54|0
1608130760000|2020-12-16 14:59:20|11917.08|11917.08|11920.43|11920.43|11920.43|11920.43|11916.11|11916.11|0
1608130770000|2020-12-16 14:59:30|11920.94|11920.94|11925.53|11925.53|11925.53|11925.53|11920.94|11920.94|0
1608130780000|2020-12-16 14:59:40|11925.62|11925.62|11930.25|11930.25|11930.25|11930.25|11925.62|11925.62|0
1608130790000|2020-12-16 14:59:50|11930.42|11930.42|11934.75|11934.75|11934.75|11934.75|11928.33|11928.33|0
1608130800000|2020-12-16 15:00:00|11934.58|11934.58|11933.94|11933.94|11935.86|11935.86|11933.94|11933.94|0
1608130810000|2020-12-16 15:00:10|11933.32|11933.32|11933.37|11933.37|11933.54|11933.54|11933.2|11933.2|0
1608130820000|2020-12-16 15:00:20|11932.55|11932.55|11931.48|11931.48|11933.42|11933.42|11931.48|11931.48|0
1608130830000|2020-12-16 15:00:30|11931.12|11931.12|11931.12|11931.12|11931.12|11931.12|11931.12|11931.12|0
1608130840000|2020-12-16 15:00:40|11931.3|11931.3|11929.65|11929.65|11931.3|11931.3|11929.65|11929.65|0
1608130850000|2020-12-16 15:00:50|11930.47|11930.47|11930.47|11930.47|11930.47|11930.47|11930.47|11930.47|0
1608130860000|2020-12-16 15:01:00|11930.94|11930.94|11926.07|11926.07|11931.06|11931.06|11926.03|11926.03|0
1608130870000|2020-12-16 15:01:10|11925.84|11925.84|11924.72|11924.72|11925.84|11925.84|11924.72|11924.72|0
1608130890000|2020-12-16 15:01:30|11924.02|11924.02|11921.77|11921.77|11924.02|11924.02|11921.77|11921.77|0
1608130900000|2020-12-16 15:01:40|11921.07|11921.07|11922.79|11922.79|11923.02|11923.02|11920.88|11920.88|0
1608130910000|2020-12-16 15:01:50|11922.96|11922.96|11925.63|11925.63|11925.63|11925.63|11922.53|11922.53|0
1608130920000|2020-12-16 15:02:00|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|0
1608130930000|2020-12-16 15:02:10|11925.43|11925.43|11925.09|11925.09|11925.43|11925.43|11925.09|11925.09|0
1608130940000|2020-12-16 15:02:20|11924.95|11924.95|11924.95|11924.95|11924.95|11924.95|11924.95|11924.95|0
1608130950000|2020-12-16 15:02:30|11924.33|11924.33|11922.62|11922.62|11924.33|11924.33|11922.62|11922.62|0
1608130960000|2020-12-16 15:02:40|11922.33|11922.33|11922.7|11922.7|11922.76|11922.76|11922.33|11922.33|0
1608130970000|2020-12-16 15:02:50|11922.63|11922.63|11923.05|11923.05|11923.05|11923.05|11922.51|11922.51|0
1608130980000|2020-12-16 15:03:00|11923.88|11923.88|11923.88|11923.88|11923.88|11923.88|11923.88|11923.88|0
1608130990000|2020-12-16 15:03:10|11923.69|11923.69|11922.92|11922.92|11923.69|11923.69|11922.92|11922.92|0
1608131000000|2020-12-16 15:03:20|11923.74|11923.74|11923.64|11923.64|11923.74|11923.74|11923.5|11923.5|0
1608131010000|2020-12-16 15:03:30|11923.73|11923.73|11923.42|11923.42|11923.8|11923.8|11923.42|11923.42|0
1608131020000|2020-12-16 15:03:40|11923.23|11923.23|11923.23|11923.23|11923.23|11923.23|11923.23|11923.23|0
1608131030000|2020-12-16 15:03:50|11924.06|11924.06|11922.84|11922.84|11924.23|11924.23|11922.16|11922.16|0
1608131040000|2020-12-16 15:04:00|11922.72|11922.72|11922.96|11922.96|11922.96|11922.96|11922.72|11922.72|0
1608131050000|2020-12-16 15:04:10|11923.25|11923.25|11920.92|11920.92|11923.25|11923.25|11920.92|11920.92|0
1608131060000|2020-12-16 15:04:20|11920.83|11920.83|11920.63|11920.63|11920.88|11920.88|11920.59|11920.59|0
1608131070000|2020-12-16 15:04:30|11921.46|11921.46|11921.08|11921.08|11921.97|11921.97|11921.08|11921.08|0
1608131080000|2020-12-16 15:04:40|11920.98|11920.98|11919.03|11919.03|11920.98|11920.98|11919.03|11919.03|0
1608131090000|2020-12-16 15:04:50|11920.67|11920.67|11920.74|11920.74|11920.74|11920.74|11920.67|11920.67|0
1608131100000|2020-12-16 15:05:00|11920.65|11920.65|11920.82|11920.82|11920.82|11920.82|11920.65|11920.65|0
1608131110000|2020-12-16 15:05:10|11921.11|11921.11|11920.16|11920.16|11921.11|11921.11|11920.16|11920.16|0
1608131120000|2020-12-16 15:05:20|11920.03|11920.03|11918.98|11918.98|11920.03|11920.03|11918.81|11918.81|0
1608131130000|2020-12-16 15:05:30|11918.16|11918.16|11918.46|11918.46|11918.46|11918.46|11917.99|11917.99|0
1608131140000|2020-12-16 15:05:40|11915.99|11915.99|11915.6|11915.6|11915.99|11915.99|11915.6|11915.6|0
1608131150000|2020-12-16 15:05:50|11915.73|11915.73|11915.5|11915.5|11915.73|11915.73|11915.5|11915.5|0
1608131170000|2020-12-16 15:06:10|11915.16|11915.16|11917.48|11917.48|11917.48|11917.48|11915.03|11915.03|0
1608131180000|2020-12-16 15:06:20|11917.36|11917.36|11917.79|11917.79|11917.79|11917.79|11917.36|11917.36|0
1608131200000|2020-12-16 15:06:40|11918.13|11918.13|11915.09|11915.09|11918.13|11918.13|11915.09|11915.09|0
1608131210000|2020-12-16 15:06:50|11915.45|11915.45|11914.13|11914.13|11915.45|11915.45|11914.13|11914.13|0
1608131220000|2020-12-16 15:07:00|11912.48|11912.48|11911.52|11911.52|11912.48|11912.48|11911.52|11911.52|0
1608131230000|2020-12-16 15:07:10|11910.83|11910.83|11910.83|11910.83|11910.83|11910.83|11910.83|11910.83|0
1608131240000|2020-12-16 15:07:20|11910.01|11910.01|11911.61|11911.61|11911.65|11911.65|11909.18|11909.18|0
1608131250000|2020-12-16 15:07:30|11911.68|11911.68|11912.38|11912.38|11912.38|11912.38|11911.68|11911.68|0
1608131260000|2020-12-16 15:07:40|11912.28|11912.28|11913.64|11913.64|11914.51|11914.51|11912.28|11912.28|0
1608131270000|2020-12-16 15:07:50|11913.46|11913.46|11912.63|11912.63|11913.8|11913.8|11912.63|11912.63|0
1608131280000|2020-12-16 15:08:00|11912.49|11912.49|11912.35|11912.35|11912.58|11912.58|11912.35|11912.35|0
1608131290000|2020-12-16 15:08:10|11912.44|11912.44|11910.79|11910.79|11912.44|11912.44|11910.79|11910.79|0
1608131300000|2020-12-16 15:08:20|11911.42|11911.42|11910.48|11910.48|11911.42|11911.42|11910.48|11910.48|0
1608131310000|2020-12-16 15:08:30|11910.31|11910.31|11909.51|11909.51|11910.31|11910.31|11909.51|11909.51|0
1608131320000|2020-12-16 15:08:40|11909.17|11909.17|11910.99|11910.99|11910.99|11910.99|11909.17|11909.17|0
1608131330000|2020-12-16 15:08:50|11910.77|11910.77|11911.11|11911.11|11911.11|11911.11|11910.77|11910.77|0
1608131340000|2020-12-16 15:09:00|11911.8|11911.8|11912.88|11912.88|11912.88|11912.88|11911.23|11911.23|0
1608131350000|2020-12-16 15:09:10|11913.41|11913.41|11913.18|11913.18|11913.41|11913.41|11913.18|11913.18|0
1608131360000|2020-12-16 15:09:20|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|11912.99|0
1608131370000|2020-12-16 15:09:30|11913.81|11913.81|11913.3|11913.3|11913.81|11913.81|11913.3|11913.3|0
1608131380000|2020-12-16 15:09:40|11913.22|11913.22|11913.22|11913.22|11913.22|11913.22|11913.22|11913.22|0
1608131390000|2020-12-16 15:09:50|11914.04|11914.04|11913.75|11913.75|11914.04|11914.04|11913.75|11913.75|0
1608131400000|2020-12-16 15:10:00|11914.43|11914.43|11910.33|11910.33|11914.43|11914.43|11910.33|11910.33|0
1608131410000|2020-12-16 15:10:10|11909.51|11909.51|11907.38|11907.38|11909.51|11909.51|11907.38|11907.38|0
1608131420000|2020-12-16 15:10:20|11907.27|11907.27|11906.96|11906.96|11907.31|11907.31|11905.94|11905.94|0
1608131430000|2020-12-16 15:10:30|11907.05|11907.05|11905.69|11905.69|11907.05|11907.05|11905.69|11905.69|0
1608131440000|2020-12-16 15:10:40|11905.5|11905.5|11907.28|11907.28|11907.28|11907.28|11905.5|11905.5|0
1608131450000|2020-12-16 15:10:50|11907.38|11907.38|11907.23|11907.23|11907.38|11907.38|11907.23|11907.23|0
1608131460000|2020-12-16 15:11:00|11908.16|11908.16|11906.95|11906.95|11908.16|11908.16|11905.69|11905.69|0
1608131470000|2020-12-16 15:11:10|11906.83|11906.83|11905.49|11905.49|11906.83|11906.83|11905.49|11905.49|0
1608131480000|2020-12-16 15:11:20|11905.3|11905.3|11904.47|11904.47|11905.3|11905.3|11904.47|11904.47|0
1608131490000|2020-12-16 15:11:30|11904.4|11904.4|11905.05|11905.05|11905.05|11905.05|11904.4|11904.4|0
1608131500000|2020-12-16 15:11:40|11904.23|11904.23|11902.99|11902.99|11904.23|11904.23|11902.99|11902.99|0
1608131510000|2020-12-16 15:11:50|11902.82|11902.82|11903.12|11903.12|11903.12|11903.12|11902.13|11902.13|0
1608131520000|2020-12-16 15:12:00|11902.83|11902.83|11902.39|11902.39|11903.12|11903.12|11902.39|11902.39|0
1608131530000|2020-12-16 15:12:10|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|11902.48|0
1608131540000|2020-12-16 15:12:20|11902.39|11902.39|11904.83|11904.83|11904.83|11904.83|11902.39|11902.39|0
1608131550000|2020-12-16 15:12:30|11904.77|11904.77|11903.94|11903.94|11904.77|11904.77|11903.94|11903.94|0
1608131560000|2020-12-16 15:12:40|11903.8|11903.8|11903.8|11903.8|11903.8|11903.8|11903.8|11903.8|0
1608131570000|2020-12-16 15:12:50|11903.97|11903.97|11903.14|11903.14|11903.97|11903.97|11903.14|11903.14|0
1608131580000|2020-12-16 15:13:00|11903.06|11903.06|11902.89|11902.89|11903.06|11903.06|11902.89|11902.89|0
1608131590000|2020-12-16 15:13:10|11903.18|11903.18|11903.81|11903.81|11903.81|11903.81|11903.18|11903.18|0
1608131600000|2020-12-16 15:13:20|11903.74|11903.74|11904.2|11904.2|11904.2|11904.2|11903.74|11903.74|0
1608131610000|2020-12-16 15:13:30|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|11903.93|0
1608131620000|2020-12-16 15:13:40|11903.74|11903.74|11904.13|11904.13|11904.37|11904.37|11903.74|11903.74|0
1608131630000|2020-12-16 15:13:50|11904.47|11904.47|11905.05|11905.05|11905.25|11905.25|11904.47|11904.47|0
1608131640000|2020-12-16 15:14:00|11905.14|11905.14|11904.96|11904.96|11905.14|11905.14|11904.96|11904.96|0
1608131650000|2020-12-16 15:14:10|11904.14|11904.14|11904.82|11904.82|11904.82|11904.82|11904.14|11904.14|0
1608131660000|2020-12-16 15:14:20|11903.99|11903.99|11903.61|11903.61|11903.99|11903.99|11903.61|11903.61|0
1608131670000|2020-12-16 15:14:30|11903.54|11903.54|11903.54|11903.54|11903.54|11903.54|11902.72|11902.72|0
1608131680000|2020-12-16 15:14:40|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|0
1608131690000|2020-12-16 15:14:50|11902.53|11902.53|11903.68|11903.68|11903.68|11903.68|11901.85|11901.85|0
1608131700000|2020-12-16 15:15:00|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|11903.82|0
1608131710000|2020-12-16 15:15:10|11903.19|11903.19|11904.31|11904.31|11904.31|11904.31|11903.19|11903.19|0
1608131720000|2020-12-16 15:15:20|11904.78|11904.78|11903.38|11903.38|11904.78|11904.78|11903.38|11903.38|0
1608131730000|2020-12-16 15:15:30|11904.06|11904.06|11904.23|11904.23|11904.23|11904.23|11903.82|11903.82|0
1608131740000|2020-12-16 15:15:40|11904.46|11904.46|11904.67|11904.67|11904.83|11904.83|11904.46|11904.46|0
1608131750000|2020-12-16 15:15:50|11905.49|11905.49|11906.21|11906.21|11906.41|11906.41|11905.49|11905.49|0
1608131760000|2020-12-16 15:16:00|11906.58|11906.58|11907.57|11907.57|11907.86|11907.86|11906.58|11906.58|0
1608131770000|2020-12-16 15:16:10|11907.4|11907.4|11908.25|11908.25|11908.25|11908.25|11907.4|11907.4|0
1608131780000|2020-12-16 15:16:20|11908.02|11908.02|11905.39|11905.39|11908.02|11908.02|11905.39|11905.39|0
1608131790000|2020-12-16 15:16:30|11905.24|11905.24|11903.62|11903.62|11905.24|11905.24|11903.62|11903.62|0
1608131820000|2020-12-16 15:17:00|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|11903.79|0
1608131830000|2020-12-16 15:17:10|11902.97|11902.97|11902.16|11902.16|11903.14|11903.14|11902.16|11902.16|0
1608131840000|2020-12-16 15:17:20|11899.69|11899.69|11900.32|11900.32|11900.32|11900.32|11899.15|11899.15|0
1608131850000|2020-12-16 15:17:30|11898.67|11898.67|11898.55|11898.55|11898.67|11898.67|11898.55|11898.55|0
1608131870000|2020-12-16 15:17:50|11897.53|11897.53|11893.96|11893.96|11897.53|11897.53|11893.96|11893.96|0
1608131880000|2020-12-16 15:18:00|11893.67|11893.67|11892.22|11892.22|11893.67|11893.67|11892.22|11892.22|0
1608131890000|2020-12-16 15:18:10|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|11893.87|0
1608131900000|2020-12-16 15:18:20|11893.04|11893.04|11892.68|11892.68|11893.04|11893.04|11892.68|11892.68|0
1608131930000|2020-12-16 15:18:50|11892.35|11892.35|11892.09|11892.09|11893.11|11893.11|11892.09|11892.09|0
1608131940000|2020-12-16 15:19:00|11892.28|11892.28|11892.28|11892.28|11892.28|11892.28|11892.28|11892.28|0
1608131950000|2020-12-16 15:19:10|11892.15|11892.15|11892.39|11892.39|11892.39|11892.39|11891.56|11891.56|0
1608131960000|2020-12-16 15:19:20|11892.25|11892.25|11892.08|11892.08|11892.25|11892.25|11892.08|11892.08|0
1608131970000|2020-12-16 15:19:30|11892.42|11892.42|11891.52|11891.52|11892.42|11892.42|11891.52|11891.52|0
1608131980000|2020-12-16 15:19:40|11892.1|11892.1|11891.87|11891.87|11892.1|11892.1|11891.87|11891.87|0
1608131990000|2020-12-16 15:19:50|11891.58|11891.58|11891.81|11891.81|11891.81|11891.81|11890.76|11890.76|0
1608132000000|2020-12-16 15:20:00|11891.98|11891.98|11892.15|11892.15|11892.15|11892.15|11891.98|11891.98|0
1608132010000|2020-12-16 15:20:10|11890.51|11890.51|11890.31|11890.31|11890.51|11890.51|11890.31|11890.31|0
1608132020000|2020-12-16 15:20:20|11890.08|11890.08|11888.3|11888.3|11890.08|11890.08|11888.3|11888.3|0
1608132030000|2020-12-16 15:20:30|11888.2|11888.2|11887.99|11887.99|11888.4|11888.4|11887.75|11887.75|0
1608132040000|2020-12-16 15:20:40|11888.22|11888.22|11888.05|11888.05|11888.22|11888.22|11888.05|11888.05|0
1608132050000|2020-12-16 15:20:50|11887.9|11887.9|11888.19|11888.19|11888.19|11888.19|11887.9|11887.9|0
1608132060000|2020-12-16 15:21:00|11887.99|11887.99|11887.61|11887.61|11887.99|11887.99|11887.61|11887.61|0
1608132070000|2020-12-16 15:21:10|11887.44|11887.44|11886.67|11886.67|11887.44|11887.44|11886.67|11886.67|0
1608132080000|2020-12-16 15:21:20|11887.49|11887.49|11887.72|11887.72|11887.72|11887.72|11887.49|11887.49|0
1608132100000|2020-12-16 15:21:40|11887.96|11887.96|11888.57|11888.57|11888.57|11888.57|11887.96|11887.96|0
1608132110000|2020-12-16 15:21:50|11888.91|11888.91|11889.87|11889.87|11889.97|11889.97|11888.91|11888.91|0
1608132120000|2020-12-16 15:22:00|11889.6|11889.6|11889.33|11889.33|11889.6|11889.6|11889.11|11889.11|0
1608132130000|2020-12-16 15:22:10|11888.82|11888.82|11888.56|11888.56|11888.82|11888.82|11888.38|11888.38|0
1608132140000|2020-12-16 15:22:20|11889.38|11889.38|11890.2|11890.2|11890.2|11890.2|11889.38|11889.38|0
1608132150000|2020-12-16 15:22:30|11890.01|11890.01|11890.01|11890.01|11890.01|11890.01|11890.01|11890.01|0
1608132170000|2020-12-16 15:22:50|11890.83|11890.83|11891.09|11891.09|11891.09|11891.09|11890.27|11890.27|0
1608132180000|2020-12-16 15:23:00|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|0
1608132200000|2020-12-16 15:23:20|11890.81|11890.81|11889.94|11889.94|11890.81|11890.81|11889.94|11889.94|0
1608132210000|2020-12-16 15:23:30|11889.7|11889.7|11887.94|11887.94|11889.7|11889.7|11887.94|11887.94|0
1608132220000|2020-12-16 15:23:40|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|0
1608132230000|2020-12-16 15:23:50|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|11888.22|0
1608132240000|2020-12-16 15:24:00|11885.75|11885.75|11885.9|11885.9|11886.26|11886.26|11885.75|11885.75|0
1608132250000|2020-12-16 15:24:10|11886.18|11886.18|11887.85|11887.85|11887.85|11887.85|11886.12|11886.12|0
1608132260000|2020-12-16 15:24:20|11888.47|11888.47|11889.3|11889.3|11889.3|11889.3|11888.47|11888.47|0
1608132270000|2020-12-16 15:24:30|11890.95|11890.95|11890.95|11890.95|11890.95|11890.95|11890.95|11890.95|0
1608132280000|2020-12-16 15:24:40|11891.18|11891.18|11892.01|11892.01|11892.01|11892.01|11891.18|11891.18|0
1608132290000|2020-12-16 15:24:50|11891.86|11891.86|11892.96|11892.96|11892.96|11892.96|11891.86|11891.86|0
1608132300000|2020-12-16 15:25:00|11894.61|11894.61|11894.92|11894.92|11894.92|11894.92|11893.72|11893.72|0
1608132310000|2020-12-16 15:25:10|11895.04|11895.04|11895.35|11895.35|11895.35|11895.35|11895.04|11895.04|0
1608132320000|2020-12-16 15:25:20|11895.47|11895.47|11895.96|11895.96|11896.13|11896.13|11895.47|11895.47|0
1608132350000|2020-12-16 15:25:50|11894.9|11894.9|11895.31|11895.31|11895.31|11895.31|11894.9|11894.9|0
1608132360000|2020-12-16 15:26:00|11895.21|11895.21|11894.65|11894.65|11895.21|11895.21|11894.65|11894.65|0
1608132370000|2020-12-16 15:26:10|11894.32|11894.32|11894.54|11894.54|11894.54|11894.54|11894.32|11894.32|0
1608132380000|2020-12-16 15:26:20|11894.88|11894.88|11894.75|11894.75|11894.88|11894.88|11894.75|11894.75|0
1608132400000|2020-12-16 15:26:40|11894.68|11894.68|11893.84|11893.84|11894.68|11894.68|11893.71|11893.71|0
1608132410000|2020-12-16 15:26:50|11893.97|11893.97|11893.86|11893.86|11894.33|11894.33|11893.86|11893.86|0
1608132420000|2020-12-16 15:27:00|11893.63|11893.63|11893.39|11893.39|11893.63|11893.63|11893.32|11893.32|0
1608132430000|2020-12-16 15:27:10|11893.15|11893.15|11892.33|11892.33|11893.15|11893.15|11892.33|11892.33|0
1608132440000|2020-12-16 15:27:20|11892.42|11892.42|11891.8|11891.8|11892.42|11892.42|11891.46|11891.46|0
1608132450000|2020-12-16 15:27:30|11891.67|11891.67|11892.54|11892.54|11892.54|11892.54|11891.35|11891.35|0
1608132470000|2020-12-16 15:27:50|11892.42|11892.42|11892.69|11892.69|11892.69|11892.69|11892.42|11892.42|0
1608132480000|2020-12-16 15:28:00|11892.92|11892.92|11892.55|11892.55|11892.92|11892.92|11892.55|11892.55|0
1608132490000|2020-12-16 15:28:10|11892.89|11892.89|11893.48|11893.48|11893.48|11893.48|11892.42|11892.42|0
1608132500000|2020-12-16 15:28:20|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|11893.58|0
1608132510000|2020-12-16 15:28:30|11893.41|11893.41|11892.97|11892.97|11893.41|11893.41|11892.97|11892.97|0
1608132520000|2020-12-16 15:28:40|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|11892.35|0
1608132530000|2020-12-16 15:28:50|11891.84|11891.84|11891.53|11891.53|11891.84|11891.84|11891.5|11891.5|0
1608132540000|2020-12-16 15:29:00|11891.89|11891.89|11891.41|11891.41|11892.23|11892.23|11891.41|11891.41|0
1608132550000|2020-12-16 15:29:10|11891.75|11891.75|11891.36|11891.36|11891.75|11891.75|11891.36|11891.36|0
1608132560000|2020-12-16 15:29:20|11891.51|11891.51|11892.5|11892.5|11892.69|11892.69|11891.51|11891.51|0
1608132570000|2020-12-16 15:29:30|11892.62|11892.62|11894.67|11894.67|11894.67|11894.67|11892.62|11892.62|0
1608132580000|2020-12-16 15:29:40|11893.85|11893.85|11893.65|11893.65|11893.85|11893.85|11893.65|11893.65|0
1608132590000|2020-12-16 15:29:50|11893.52|11893.52|11894.09|11894.09|11894.22|11894.22|11893.52|11893.52|0
1608132600000|2020-12-16 15:30:00|11894.29|11894.29|11893.84|11893.84|11894.53|11894.53|11893.7|11893.7|0
1608132610000|2020-12-16 15:30:10|11894.03|11894.03|11894.66|11894.66|11894.66|11894.66|11894.03|11894.03|0
1608132620000|2020-12-16 15:30:20|11894.84|11894.84|11895.19|11895.19|11895.19|11895.19|11894.82|11894.82|0
1608132630000|2020-12-16 15:30:30|11895.43|11895.43|11896.01|11896.01|11896.01|11896.01|11895.31|11895.31|0
1608132640000|2020-12-16 15:30:40|11896.24|11896.24|11896.07|11896.07|11896.24|11896.24|11896.07|11896.07|0
1608132650000|2020-12-16 15:30:50|11895.25|11895.25|11894.8|11894.8|11895.62|11895.62|11894.8|11894.8|0
1608132660000|2020-12-16 15:31:00|11894.63|11894.63|11893.66|11893.66|11894.63|11894.63|11893.66|11893.66|0
1608132670000|2020-12-16 15:31:10|11893.45|11893.45|11893.45|11893.45|11893.45|11893.45|11893.45|11893.45|0
1608132700000|2020-12-16 15:31:40|11893.79|11893.79|11892.97|11892.97|11893.79|11893.79|11892.97|11892.97|0
1608132710000|2020-12-16 15:31:50|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|0
1608132720000|2020-12-16 15:32:00|11892.95|11892.95|11891.8|11891.8|11893.36|11893.36|11891.61|11891.61|0
1608132740000|2020-12-16 15:32:20|11892.4|11892.4|11893|11893|11893|11893|11892.4|11892.4|0
1608132750000|2020-12-16 15:32:30|11893.19|11893.19|11893.19|11893.19|11894.01|11894.01|11893.19|11893.19|0
1608132760000|2020-12-16 15:32:40|11893.53|11893.53|11893.7|11893.7|11893.7|11893.7|11893.53|11893.53|0
1608132780000|2020-12-16 15:33:00|11895.27|11895.27|11895.63|11895.63|11895.69|11895.69|11895.27|11895.27|0
1608132790000|2020-12-16 15:33:10|11895.56|11895.56|11895.36|11895.36|11895.56|11895.56|11895.36|11895.36|0
1608132800000|2020-12-16 15:33:20|11895.24|11895.24|11895.82|11895.82|11895.82|11895.82|11895.24|11895.24|0
1608132810000|2020-12-16 15:33:30|11896.06|11896.06|11896.06|11896.06|11896.06|11896.06|11896.06|11896.06|0
1608132820000|2020-12-16 15:33:40|11895.94|11895.94|11896.24|11896.24|11896.24|11896.24|11895.94|11895.94|0
1608132830000|2020-12-16 15:33:50|11896.41|11896.41|11896.45|11896.45|11896.45|11896.45|11896.24|11896.24|0
1608132840000|2020-12-16 15:34:00|11896.83|11896.83|11898.07|11898.07|11898.07|11898.07|11896.83|11896.83|0
1608132850000|2020-12-16 15:34:10|11898.89|11898.89|11900.06|11900.06|11900.54|11900.54|11898.89|11898.89|0
1608132860000|2020-12-16 15:34:20|11899.93|11899.93|11899.94|11899.94|11900.06|11900.06|11899.93|11899.93|0
1608132870000|2020-12-16 15:34:30|11899.74|11899.74|11898.68|11898.68|11899.74|11899.74|11898.68|11898.68|0
1608132880000|2020-12-16 15:34:40|11898.45|11898.45|11898.05|11898.05|11898.45|11898.45|11897.88|11897.88|0
1608132890000|2020-12-16 15:34:50|11897.76|11897.76|11896.27|11896.27|11897.76|11897.76|11896.27|11896.27|0
1608132900000|2020-12-16 15:35:00|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|11896.4|0
1608132910000|2020-12-16 15:35:10|11896.74|11896.74|11896.86|11896.86|11896.86|11896.86|11896.56|11896.56|0
1608132920000|2020-12-16 15:35:20|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|11896.62|0
1608132930000|2020-12-16 15:35:30|11895.8|11895.8|11894.77|11894.77|11895.8|11895.8|11894.51|11894.51|0
1608132950000|2020-12-16 15:35:50|11894.68|11894.68|11894.59|11894.59|11894.68|11894.68|11894.59|11894.59|0
1608132960000|2020-12-16 15:36:00|11894.47|11894.47|11893.53|11893.53|11894.47|11894.47|11893.53|11893.53|0
1608132970000|2020-12-16 15:36:10|11896.82|11896.82|11896.82|11896.82|11896.82|11896.82|11896.82|11896.82|0
1608132980000|2020-12-16 15:36:20|11895.18|11895.18|11895.19|11895.19|11895.19|11895.19|11894.84|11894.84|0
1608132990000|2020-12-16 15:36:30|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|11896.02|0
1608133000000|2020-12-16 15:36:40|11896.84|11896.84|11897.94|11897.94|11897.94|11897.94|11896.84|11896.84|0
1608133010000|2020-12-16 15:36:50|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|0
1608133020000|2020-12-16 15:37:00|11898.91|11898.91|11900.07|11900.07|11900.07|11900.07|11898.91|11898.91|0
1608133040000|2020-12-16 15:37:20|11900.31|11900.31|11898.9|11898.9|11900.54|11900.54|11898.9|11898.9|0
1608133050000|2020-12-16 15:37:30|11899.13|11899.13|11898.45|11898.45|11899.13|11899.13|11898.45|11898.45|0
1608133060000|2020-12-16 15:37:40|11898.21|11898.21|11898.21|11898.21|11898.21|11898.21|11898.21|11898.21|0
1608133080000|2020-12-16 15:38:00|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|11898.08|0
1608133090000|2020-12-16 15:38:10|11898.15|11898.15|11898.03|11898.03|11898.15|11898.15|11898.03|11898.03|0
1608133100000|2020-12-16 15:38:20|11897.77|11897.77|11896.95|11896.95|11897.77|11897.77|11896.95|11896.95|0
1608133110000|2020-12-16 15:38:30|11896.12|11896.12|11896.95|11896.95|11896.95|11896.95|11896.12|11896.12|0
1608133120000|2020-12-16 15:38:40|11896.71|11896.71|11896.86|11896.86|11896.86|11896.86|11896.71|11896.71|0
1608133130000|2020-12-16 15:38:50|11896.63|11896.63|11896.69|11896.69|11896.69|11896.69|11896.63|11896.63|0
1608133140000|2020-12-16 15:39:00|11897.03|11897.03|11897.03|11897.03|11897.03|11897.03|11897.03|11897.03|0
1608133150000|2020-12-16 15:39:10|11897.86|11897.86|11897.86|11897.86|11897.86|11897.86|11897.86|11897.86|0
1608133160000|2020-12-16 15:39:20|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|0
1608133170000|2020-12-16 15:39:30|11898.29|11898.29|11899.03|11899.03|11899.03|11899.03|11898.29|11898.29|0
1608133180000|2020-12-16 15:39:40|11898.88|11898.88|11898.41|11898.41|11898.88|11898.88|11898.41|11898.41|0
1608133190000|2020-12-16 15:39:50|11899.33|11899.33|11899.62|11899.62|11899.62|11899.62|11899.33|11899.33|0
1608133200000|2020-12-16 15:40:00|11899.5|11899.5|11901.04|11901.04|11901.38|11901.38|11899.43|11899.43|0
1608133210000|2020-12-16 15:40:10|11901.18|11901.18|11901.1|11901.1|11901.18|11901.18|11901.04|11901.04|0
1608133220000|2020-12-16 15:40:20|11900.81|11900.81|11900.45|11900.45|11900.81|11900.81|11900.45|11900.45|0
1608133230000|2020-12-16 15:40:30|11899.77|11899.77|11899.52|11899.52|11899.88|11899.88|11898.94|11898.94|0
1608133240000|2020-12-16 15:40:40|11899.23|11899.23|11899.57|11899.57|11899.76|11899.76|11899.23|11899.23|0
1608133250000|2020-12-16 15:40:50|11899.86|11899.86|11900.68|11900.68|11900.68|11900.68|11899.86|11899.86|0
1608133260000|2020-12-16 15:41:00|11901.02|11901.02|11901.85|11901.85|11901.85|11901.85|11901.02|11901.02|0
1608133270000|2020-12-16 15:41:10|11901.61|11901.61|11902.04|11902.04|11902.04|11902.04|11901.61|11901.61|0
1608133280000|2020-12-16 15:41:20|11901.97|11901.97|11902.16|11902.16|11902.16|11902.16|11901.97|11901.97|0
1608133290000|2020-12-16 15:41:30|11902.53|11902.53|11902.53|11902.53|11902.53|11902.53|11902.53|11902.53|0
1608133300000|2020-12-16 15:41:40|11902.72|11902.72|11902.55|11902.55|11902.79|11902.79|11902.55|11902.55|0
1608133320000|2020-12-16 15:42:00|11902.36|11902.36|11902.36|11902.36|11902.36|11902.36|11902.36|11902.36|0
1608133330000|2020-12-16 15:42:10|11902.55|11902.55|11902.24|11902.24|11902.69|11902.69|11902.24|11902.24|0
1608133340000|2020-12-16 15:42:20|11902.05|11902.05|11902.19|11902.19|11902.34|11902.34|11902.05|11902.05|0
1608133360000|2020-12-16 15:42:40|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|11902.43|0
1608133370000|2020-12-16 15:42:50|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|11902.09|0
1608133380000|2020-12-16 15:43:00|11901.99|11901.99|11900.26|11900.26|11901.99|11901.99|11900.26|11900.26|0
1608133390000|2020-12-16 15:43:10|11900.4|11900.4|11899.23|11899.23|11900.4|11900.4|11899.23|11899.23|0
1608133400000|2020-12-16 15:43:20|11898.94|11898.94|11898.36|11898.36|11898.94|11898.94|11898.36|11898.36|0
1608133410000|2020-12-16 15:43:30|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|0
1608133420000|2020-12-16 15:43:40|11898.32|11898.32|11898.32|11898.32|11898.32|11898.32|11898.32|11898.32|0
1608133430000|2020-12-16 15:43:50|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|0
1608133440000|2020-12-16 15:44:00|11898.28|11898.28|11897.45|11897.45|11898.28|11898.28|11897.45|11897.45|0
1608133450000|2020-12-16 15:44:10|11898.07|11898.07|11896.43|11896.43|11898.07|11898.07|11896.43|11896.43|0
1608133460000|2020-12-16 15:44:20|11895.6|11895.6|11895.96|11895.96|11895.96|11895.96|11895.54|11895.54|0
1608133470000|2020-12-16 15:44:30|11896.03|11896.03|11895.79|11895.79|11896.03|11896.03|11895.79|11895.79|0
1608133480000|2020-12-16 15:44:40|11895.64|11895.64|11894.87|11894.87|11895.64|11895.64|11894.87|11894.87|0
1608133490000|2020-12-16 15:44:50|11894.8|11894.8|11894.8|11894.8|11894.8|11894.8|11894.8|11894.8|0
1608133500000|2020-12-16 15:45:00|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|11894.63|0
1608133510000|2020-12-16 15:45:10|11894.46|11894.46|11894.66|11894.66|11894.66|11894.66|11894.46|11894.46|0
1608133520000|2020-12-16 15:45:20|11894.51|11894.51|11896.16|11896.16|11896.16|11896.16|11894.34|11894.34|0
1608133530000|2020-12-16 15:45:30|11896.33|11896.33|11896.3|11896.3|11896.87|11896.87|11896.16|11896.16|0
1608133540000|2020-12-16 15:45:40|11896.4|11896.4|11897.02|11897.02|11897.02|11897.02|11896.4|11896.4|0
1608133550000|2020-12-16 15:45:50|11897.09|11897.09|11896.26|11896.26|11897.09|11897.09|11896.26|11896.26|0
1608133560000|2020-12-16 15:46:00|11896.5|11896.5|11896.62|11896.62|11896.62|11896.62|11896.5|11896.5|0
1608133570000|2020-12-16 15:46:10|11896.86|11896.86|11896.86|11896.86|11896.86|11896.86|11896.86|11896.86|0
1608133580000|2020-12-16 15:46:20|11896.97|11896.97|11896.83|11896.83|11897.12|11897.12|11896.83|11896.83|0
1608133590000|2020-12-16 15:46:30|11897.53|11897.53|11897.24|11897.24|11897.53|11897.53|11897.24|11897.24|0
1608133600000|2020-12-16 15:46:40|11897.12|11897.12|11897.01|11897.01|11897.12|11897.12|11897.01|11897.01|0
1608133610000|2020-12-16 15:46:50|11896.18|11896.18|11896.18|11896.18|11896.18|11896.18|11896.18|11896.18|0
1608133620000|2020-12-16 15:47:00|11896.3|11896.3|11896.23|11896.23|11896.3|11896.3|11896.23|11896.23|0
1608133630000|2020-12-16 15:47:10|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|11896.42|0
1608133640000|2020-12-16 15:47:20|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|11896.33|0
1608133650000|2020-12-16 15:47:30|11896.42|11896.42|11896.19|11896.19|11896.42|11896.42|11896.19|11896.19|0
1608133660000|2020-12-16 15:47:40|11896.33|11896.33|11897.16|11897.16|11897.16|11897.16|11896.33|11896.33|0
1608133670000|2020-12-16 15:47:50|11896.82|11896.82|11896.31|11896.31|11896.82|11896.82|11896.31|11896.31|0
1608133680000|2020-12-16 15:48:00|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|11896.19|0
1608133690000|2020-12-16 15:48:10|11896.53|11896.53|11896.76|11896.76|11896.76|11896.76|11896.53|11896.53|0
1608133700000|2020-12-16 15:48:20|11897.24|11897.24|11899.5|11899.5|11899.5|11899.5|11896.94|11896.94|0
1608133710000|2020-12-16 15:48:30|11899.44|11899.44|11899.48|11899.48|11899.53|11899.53|11899.2|11899.2|0
1608133720000|2020-12-16 15:48:40|11899.59|11899.59|11900.99|11900.99|11900.99|11900.99|11899.59|11899.59|0
1608133730000|2020-12-16 15:48:50|11901.08|11901.08|11901.44|11901.44|11901.44|11901.44|11901.08|11901.08|0
1608133750000|2020-12-16 15:49:10|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|11900.61|0
1608133760000|2020-12-16 15:49:20|11901.24|11901.24|11902.08|11902.08|11902.18|11902.18|11901.24|11901.24|0
1608133770000|2020-12-16 15:49:30|11902.18|11902.18|11902.3|11902.3|11902.3|11902.3|11902.18|11902.18|0
1608133780000|2020-12-16 15:49:40|11902.18|11902.18|11902.32|11902.32|11902.51|11902.51|11902.18|11902.18|0
1608133790000|2020-12-16 15:49:50|11903.15|11903.15|11903.3|11903.3|11903.61|11903.61|11903.15|11903.15|0
1608133800000|2020-12-16 15:50:00|11904.12|11904.12|11904.06|11904.06|11904.95|11904.95|11904.06|11904.06|0
1608133810000|2020-12-16 15:50:10|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|11903.77|0
1608133820000|2020-12-16 15:50:20|11903.9|11903.9|11903.99|11903.99|11904.02|11904.02|11903.9|11903.9|0
1608133830000|2020-12-16 15:50:30|11903.76|11903.76|11903.36|11903.36|11904.07|11904.07|11903.36|11903.36|0
1608133840000|2020-12-16 15:50:40|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|11903.7|0
1608133850000|2020-12-16 15:50:50|11903.8|11903.8|11903.61|11903.61|11903.8|11903.8|11903.61|11903.61|0
1608133860000|2020-12-16 15:51:00|11903.48|11903.48|11904.06|11904.06|11904.06|11904.06|11903.48|11903.48|0
1608133870000|2020-12-16 15:51:10|11904.4|11904.4|11902.4|11902.4|11904.4|11904.4|11902.4|11902.4|0
1608133880000|2020-12-16 15:51:20|11902.75|11902.75|11902.75|11902.75|11903.57|11903.57|11902.75|11902.75|0
1608133890000|2020-12-16 15:51:30|11902.58|11902.58|11902.46|11902.46|11902.96|11902.96|11902.34|11902.34|0
1608133900000|2020-12-16 15:51:40|11902.56|11902.56|11901.91|11901.91|11902.56|11902.56|11901.74|11901.74|0
1608133910000|2020-12-16 15:51:50|11902|11902|11901.89|11901.89|11902|11902|11901.89|11901.89|0
1608133920000|2020-12-16 15:52:00|11902.71|11902.71|11902.45|11902.45|11902.71|11902.71|11902.45|11902.45|0
1608133930000|2020-12-16 15:52:10|11902.27|11902.27|11902.13|11902.13|11902.27|11902.27|11902.13|11902.13|0
1608133950000|2020-12-16 15:52:30|11902.47|11902.47|11902.47|11902.47|11902.47|11902.47|11902.47|11902.47|0
1608133980000|2020-12-16 15:53:00|11904.12|11904.12|11903.41|11903.41|11904.12|11904.12|11903.41|11903.41|0
1608133990000|2020-12-16 15:53:10|11903.21|11903.21|11902.52|11902.52|11903.21|11903.21|11902.52|11902.52|0
1608134000000|2020-12-16 15:53:20|11902.63|11902.63|11903.34|11903.34|11903.46|11903.46|11902.63|11902.63|0
1608134010000|2020-12-16 15:53:30|11903.15|11903.15|11902.97|11902.97|11903.15|11903.15|11902.97|11902.97|0
1608134020000|2020-12-16 15:53:40|11903.09|11903.09|11902.92|11902.92|11903.26|11903.26|11902.92|11902.92|0
1608134030000|2020-12-16 15:53:50|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|11903.11|0
1608134040000|2020-12-16 15:54:00|11902.92|11902.92|11902.92|11902.92|11902.92|11902.92|11902.92|11902.92|0
1608134050000|2020-12-16 15:54:10|11902.81|11902.81|11903.08|11903.08|11903.08|11903.08|11902.7|11902.7|0
1608134060000|2020-12-16 15:54:20|11903.9|11903.9|11905.02|11905.02|11905.02|11905.02|11903.9|11903.9|0
1608134070000|2020-12-16 15:54:30|11905.84|11905.84|11906.01|11906.01|11906.01|11906.01|11905.84|11905.84|0
1608134100000|2020-12-16 15:55:00|11906.15|11906.15|11905.74|11905.74|11906.15|11906.15|11905.67|11905.67|0
1608134110000|2020-12-16 15:55:10|11905.57|11905.57|11905.2|11905.2|11905.57|11905.57|11905.2|11905.2|0
1608134120000|2020-12-16 15:55:20|11905.27|11905.27|11904.01|11904.01|11905.27|11905.27|11903.85|11903.85|0
1608134130000|2020-12-16 15:55:30|11904.19|11904.19|11903.37|11903.37|11904.95|11904.95|11903.37|11903.37|0
1608134140000|2020-12-16 15:55:40|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|0
1608134150000|2020-12-16 15:55:50|11902.97|11902.97|11903.45|11903.45|11903.79|11903.79|11902.97|11902.97|0
1608134160000|2020-12-16 15:56:00|11903.22|11903.22|11903.92|11903.92|11904.87|11904.87|11903.11|11903.11|0
1608134170000|2020-12-16 15:56:10|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|11903.73|0
1608134180000|2020-12-16 15:56:20|11903.97|11903.97|11904.79|11904.79|11904.79|11904.79|11903.97|11903.97|0
1608134190000|2020-12-16 15:56:30|11904.7|11904.7|11904.57|11904.57|11904.7|11904.7|11904.57|11904.57|0
1608134220000|2020-12-16 15:57:00|11904.68|11904.68|11904.92|11904.92|11904.92|11904.92|11904.68|11904.68|0
1608134230000|2020-12-16 15:57:10|11905.2|11905.2|11905.5|11905.5|11905.88|11905.88|11905.2|11905.2|0
1608134240000|2020-12-16 15:57:20|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|11905.39|0
1608134250000|2020-12-16 15:57:30|11905.56|11905.56|11904.74|11904.74|11905.56|11905.56|11904.74|11904.74|0
1608134270000|2020-12-16 15:57:50|11904.62|11904.62|11904.41|11904.41|11904.62|11904.62|11904.17|11904.17|0
1608134280000|2020-12-16 15:58:00|11904.04|11904.04|11904.04|11904.04|11904.04|11904.04|11904.04|11904.04|0
1608134300000|2020-12-16 15:58:20|11903.87|11903.87|11903.17|11903.17|11903.87|11903.87|11903.17|11903.17|0
1608134310000|2020-12-16 15:58:30|11903.34|11903.34|11903.39|11903.39|11903.64|11903.64|11903.34|11903.34|0
1608134320000|2020-12-16 15:58:40|11902.56|11902.56|11902.56|11902.56|11902.68|11902.68|11902.56|11902.56|0
1608134330000|2020-12-16 15:58:50|11902.2|11902.2|11902.14|11902.14|11902.2|11902.2|11902.14|11902.14|0
1608134340000|2020-12-16 15:59:00|11901.85|11901.85|11901.26|11901.26|11901.85|11901.85|11901.26|11901.26|0
1608134350000|2020-12-16 15:59:10|11901.17|11901.17|11900.98|11900.98|11901.17|11901.17|11900.98|11900.98|0
1608134360000|2020-12-16 15:59:20|11900.6|11900.6|11900.73|11900.73|11900.73|11900.73|11900.6|11900.6|0
1608134370000|2020-12-16 15:59:30|11900.53|11900.53|11900.38|11900.38|11900.76|11900.76|11900.38|11900.38|0
1608134380000|2020-12-16 15:59:40|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|0
1608134390000|2020-12-16 15:59:50|11898.37|11898.37|11897.96|11897.96|11898.37|11898.37|11897.2|11897.2|0
1608134400000|2020-12-16 16:00:00|11898.19|11898.19|11899.69|11899.69|11899.84|11899.84|11898.19|11898.19|0
1608134410000|2020-12-16 16:00:10|11900.2|11900.2|11900.56|11900.56|11900.56|11900.56|11899.73|11899.73|0
1608134420000|2020-12-16 16:00:20|11900.32|11900.32|11902.34|11902.34|11902.43|11902.43|11900.26|11900.26|0
1608134430000|2020-12-16 16:00:30|11902.46|11902.46|11903.21|11903.21|11903.47|11903.47|11902.46|11902.46|0
1608134440000|2020-12-16 16:00:40|11903.34|11903.34|11903.2|11903.2|11903.34|11903.34|11902.96|11902.96|0
1608134450000|2020-12-16 16:00:50|11903.37|11903.37|11903.5|11903.5|11903.5|11903.5|11903.37|11903.37|0
1608134460000|2020-12-16 16:01:00|11903.74|11903.74|11903.25|11903.25|11903.74|11903.74|11903.18|11903.18|0
1608134470000|2020-12-16 16:01:10|11903.15|11903.15|11903.53|11903.53|11903.53|11903.53|11903.15|11903.15|0
1608134480000|2020-12-16 16:01:20|11903.88|11903.88|11904.1|11904.1|11904.1|11904.1|11903.86|11903.86|0
1608134490000|2020-12-16 16:01:30|11904|11904|11904.82|11904.82|11904.82|11904.82|11903.76|11903.76|0
1608134500000|2020-12-16 16:01:40|11904.69|11904.69|11903.34|11903.34|11904.69|11904.69|11903.34|11903.34|0
1608134510000|2020-12-16 16:01:50|11903.14|11903.14|11905.66|11905.66|11905.66|11905.66|11902.85|11902.85|0
1608134520000|2020-12-16 16:02:00|11905.93|11905.93|11906.75|11906.75|11906.75|11906.75|11905.93|11905.93|0
1608134530000|2020-12-16 16:02:10|11906.88|11906.88|11907.07|11907.07|11907.31|11907.31|11906.88|11906.88|0
1608134540000|2020-12-16 16:02:20|11906.73|11906.73|11908.16|11908.16|11908.5|11908.5|11906.43|11906.43|0
1608134550000|2020-12-16 16:02:30|11907.92|11907.92|11908.04|11908.04|11908.04|11908.04|11907.92|11907.92|0
1608134560000|2020-12-16 16:02:40|11908.28|11908.28|11911.51|11911.51|11911.51|11911.51|11908.28|11908.28|0
1608134570000|2020-12-16 16:02:50|11911.59|11911.59|11910.25|11910.25|11911.59|11911.59|11910.25|11910.25|0
1608134580000|2020-12-16 16:03:00|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|11910.49|0
1608134590000|2020-12-16 16:03:10|11911.31|11911.31|11911.78|11911.78|11911.78|11911.78|11911.31|11911.31|0
1608134600000|2020-12-16 16:03:20|11911.71|11911.71|11914.18|11914.18|11914.18|11914.18|11911.71|11911.71|0
1608134610000|2020-12-16 16:03:30|11914.03|11914.03|11914.03|11914.03|11914.03|11914.03|11914.03|11914.03|0
1608134620000|2020-12-16 16:03:40|11914.27|11914.27|11914.41|11914.41|11914.5|11914.5|11914.07|11914.07|0
1608134630000|2020-12-16 16:03:50|11914.53|11914.53|11915.05|11915.05|11915.17|11915.17|11914.53|11914.53|0
1608134640000|2020-12-16 16:04:00|11914.93|11914.93|11914.47|11914.47|11914.93|11914.93|11914.47|11914.47|0
1608134650000|2020-12-16 16:04:10|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|11914.35|0
1608134660000|2020-12-16 16:04:20|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|11914.52|0
1608134670000|2020-12-16 16:04:30|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|0
1608134680000|2020-12-16 16:04:40|11914.52|11914.52|11914.76|11914.76|11914.76|11914.76|11914.52|11914.52|0
1608134690000|2020-12-16 16:04:50|11914.85|11914.85|11915.16|11915.16|11915.23|11915.23|11914.85|11914.85|0
1608134700000|2020-12-16 16:05:00|11915.33|11915.33|11915.64|11915.64|11915.67|11915.67|11915.29|11915.29|0
1608134710000|2020-12-16 16:05:10|11915.81|11915.81|11915.75|11915.75|11915.81|11915.81|11915.64|11915.64|0
1608134730000|2020-12-16 16:05:30|11915.65|11915.65|11915.67|11915.67|11915.96|11915.96|11915.48|11915.48|0
1608134740000|2020-12-16 16:05:40|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|11915.73|0
1608134750000|2020-12-16 16:05:50|11915.5|11915.5|11915.67|11915.67|11915.67|11915.67|11915.5|11915.5|0
1608134760000|2020-12-16 16:06:00|11915.9|11915.9|11916.02|11916.02|11916.02|11916.02|11915.9|11915.9|0
1608134770000|2020-12-16 16:06:10|11915.84|11915.84|11915.73|11915.73|11915.84|11915.84|11915.73|11915.73|0
1608134780000|2020-12-16 16:06:20|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|11915.61|0
1608134800000|2020-12-16 16:06:40|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|11915.54|0
1608134810000|2020-12-16 16:06:50|11915.37|11915.37|11915.41|11915.41|11915.71|11915.71|11915.37|11915.37|0
1608134820000|2020-12-16 16:07:00|11915.07|11915.07|11915.22|11915.22|11915.41|11915.41|11915.07|11915.07|0
1608134830000|2020-12-16 16:07:10|11915.03|11915.03|11915.77|11915.77|11915.91|11915.91|11915.03|11915.03|0
1608134840000|2020-12-16 16:07:20|11915.86|11915.86|11916.05|11916.05|11916.3|11916.3|11915.86|11915.86|0
1608134850000|2020-12-16 16:07:30|11915.88|11915.88|11916.71|11916.71|11916.71|11916.71|11915.88|11915.88|0
1608134860000|2020-12-16 16:07:40|11916.94|11916.94|11917.21|11917.21|11917.21|11917.21|11916.82|11916.82|0
1608134870000|2020-12-16 16:07:50|11917.14|11917.14|11917.8|11917.8|11917.86|11917.86|11917.14|11917.14|0
1608134880000|2020-12-16 16:08:00|11918.09|11918.09|11917.82|11917.82|11918.09|11918.09|11917.58|11917.58|0
1608134890000|2020-12-16 16:08:10|11917.63|11917.63|11917.28|11917.28|11917.75|11917.75|11917.28|11917.28|0
1608134900000|2020-12-16 16:08:20|11917.4|11917.4|11917.69|11917.69|11917.69|11917.69|11917.4|11917.4|0
1608134910000|2020-12-16 16:08:30|11918.51|11918.51|11918.78|11918.78|11918.78|11918.78|11918.51|11918.51|0
1608134920000|2020-12-16 16:08:40|11918.9|11918.9|11919.07|11919.07|11919.07|11919.07|11918.66|11918.66|0
1608134930000|2020-12-16 16:08:50|11918.24|11918.24|11918.25|11918.25|11918.58|11918.58|11918.24|11918.24|0
1608134940000|2020-12-16 16:09:00|11918.08|11918.08|11914.82|11914.82|11918.08|11918.08|11914.35|11914.35|0
1608134950000|2020-12-16 16:09:10|11915.64|11915.64|11912.64|11912.64|11915.64|11915.64|11912.64|11912.64|0
1608134960000|2020-12-16 16:09:20|11910.99|11910.99|11911.76|11911.76|11911.76|11911.76|11909.17|11909.17|0
1608134970000|2020-12-16 16:09:30|11910.94|11910.94|11911.12|11911.12|11911.12|11911.12|11910.76|11910.76|0
1608134980000|2020-12-16 16:09:40|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|11911.49|0
1608134990000|2020-12-16 16:09:50|11911.25|11911.25|11911.36|11911.36|11911.36|11911.36|11911.25|11911.25|0
1608135000000|2020-12-16 16:10:00|11910.66|11910.66|11910.49|11910.49|11910.66|11910.66|11910.01|11910.01|0
1608135010000|2020-12-16 16:10:10|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|11910.66|0
1608135020000|2020-12-16 16:10:20|11910.73|11910.73|11911.25|11911.25|11911.25|11911.25|11910.25|11910.25|0
1608135030000|2020-12-16 16:10:30|11911.43|11911.43|11913.41|11913.41|11913.65|11913.65|11911.43|11911.43|0
1608135040000|2020-12-16 16:10:40|11913.88|11913.88|11913.49|11913.49|11914.12|11914.12|11913.49|11913.49|0
1608135050000|2020-12-16 16:10:50|11913.15|11913.15|11912.98|11912.98|11913.15|11913.15|11912.98|11912.98|0
1608135060000|2020-12-16 16:11:00|11912.92|11912.92|11912.37|11912.37|11913.19|11913.19|11912.37|11912.37|0
1608135070000|2020-12-16 16:11:10|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|0
1608135080000|2020-12-16 16:11:20|11912.53|11912.53|11912.56|11912.56|11912.63|11912.63|11912.53|11912.53|0
1608135090000|2020-12-16 16:11:30|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|11913.39|0
1608135100000|2020-12-16 16:11:40|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|11913.45|0
1608135110000|2020-12-16 16:11:50|11913.64|11913.64|11913.81|11913.81|11913.98|11913.98|11913.64|11913.64|0
1608135120000|2020-12-16 16:12:00|11914.15|11914.15|11913.77|11913.77|11914.3|11914.3|11913.77|11913.77|0
1608135130000|2020-12-16 16:12:10|11913.87|11913.87|11914.29|11914.29|11914.29|11914.29|11913.87|11913.87|0
1608135140000|2020-12-16 16:12:20|11914.52|11914.52|11913.87|11913.87|11914.52|11914.52|11913.72|11913.72|0
1608135150000|2020-12-16 16:12:30|11913.7|11913.7|11911.14|11911.14|11913.7|11913.7|11911.14|11911.14|0
1608135160000|2020-12-16 16:12:40|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|11910.46|0
1608135170000|2020-12-16 16:12:50|11910.36|11910.36|11910.36|11910.36|11910.36|11910.36|11910.36|11910.36|0
1608135180000|2020-12-16 16:13:00|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|11910.17|0
1608135190000|2020-12-16 16:13:10|11910.31|11910.31|11912.65|11912.65|11912.65|11912.65|11910.31|11910.31|0
1608135200000|2020-12-16 16:13:20|11912.82|11912.82|11912.76|11912.76|11912.82|11912.82|11912.76|11912.76|0
1608135210000|2020-12-16 16:13:30|11911.93|11911.93|11911.57|11911.57|11912.03|11912.03|11911.57|11911.57|0
1608135220000|2020-12-16 16:13:40|11911.34|11911.34|11912.32|11912.32|11912.39|11912.39|11911.34|11911.34|0
1608135230000|2020-12-16 16:13:50|11912.49|11912.49|11912.47|11912.47|11912.49|11912.49|11912.11|11912.11|0
1608135240000|2020-12-16 16:14:00|11912.95|11912.95|11912.87|11912.87|11912.97|11912.97|11912.61|11912.61|0
1608135250000|2020-12-16 16:14:10|11912.64|11912.64|11912.44|11912.44|11912.64|11912.64|11912.4|11912.4|0
1608135260000|2020-12-16 16:14:20|11914.08|11914.08|11915.12|11915.12|11915.21|11915.21|11914.08|11914.08|0
1608135270000|2020-12-16 16:14:30|11915.02|11915.02|11915.79|11915.79|11915.9|11915.9|11914.97|11914.97|0
1608135280000|2020-12-16 16:14:40|11915.6|11915.6|11915.84|11915.84|11915.84|11915.84|11915.6|11915.6|0
1608135290000|2020-12-16 16:14:50|11915.67|11915.67|11915.43|11915.43|11915.67|11915.67|11915.28|11915.28|0
1608135300000|2020-12-16 16:15:00|11915.61|11915.61|11914.83|11914.83|11915.61|11915.61|11914.83|11914.83|0
1608135310000|2020-12-16 16:15:10|11914.2|11914.2|11914.18|11914.18|11914.39|11914.39|11914.06|11914.06|0
1608135320000|2020-12-16 16:15:20|11913.6|11913.6|11912.53|11912.53|11913.6|11913.6|11912.41|11912.41|0
1608135330000|2020-12-16 16:15:30|11912.05|11912.05|11911.66|11911.66|11912.05|11912.05|11911.58|11911.58|0
1608135340000|2020-12-16 16:15:40|11911.42|11911.42|11911.49|11911.49|11911.49|11911.49|11911.42|11911.42|0
1608135350000|2020-12-16 16:15:50|11911.72|11911.72|11911.72|11911.72|11911.72|11911.72|11911.72|11911.72|0
1608135360000|2020-12-16 16:16:00|11911.96|11911.96|11913.24|11913.24|11913.24|11913.24|11911.72|11911.72|0
1608135370000|2020-12-16 16:16:10|11913.94|11913.94|11914.44|11914.44|11914.44|11914.44|11913.94|11913.94|0
1608135380000|2020-12-16 16:16:20|11914.24|11914.24|11914.06|11914.06|11914.24|11914.24|11914.06|11914.06|0
1608135390000|2020-12-16 16:16:30|11913.94|11913.94|11912.95|11912.95|11914.37|11914.37|11912.95|11912.95|0
1608135400000|2020-12-16 16:16:40|11913.09|11913.09|11913.09|11913.09|11913.22|11913.22|11913.09|11913.09|0
1608135410000|2020-12-16 16:16:50|11913.28|11913.28|11912.83|11912.83|11913.28|11913.28|11912.83|11912.83|0
1608135420000|2020-12-16 16:17:00|11913.17|11913.17|11913.67|11913.67|11913.67|11913.67|11913.13|11913.13|0
1608135430000|2020-12-16 16:17:10|11912.03|11912.03|11911.03|11911.03|11912.03|11912.03|11910.77|11910.77|0
1608135440000|2020-12-16 16:17:20|11910.21|11910.21|11910.33|11910.33|11910.33|11910.33|11910.21|11910.21|0
1608135450000|2020-12-16 16:17:30|11909.99|11909.99|11910.09|11910.09|11910.09|11910.09|11909.99|11909.99|0
1608135460000|2020-12-16 16:17:40|11910.28|11910.28|11909.14|11909.14|11910.28|11910.28|11909.14|11909.14|0
1608135470000|2020-12-16 16:17:50|11909.32|11909.32|11908.89|11908.89|11909.52|11909.52|11908.58|11908.58|0
1608135480000|2020-12-16 16:18:00|11908.95|11908.95|11907.5|11907.5|11908.95|11908.95|11907.38|11907.38|0
1608135500000|2020-12-16 16:18:20|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|11907.37|0
1608135510000|2020-12-16 16:18:30|11906.9|11906.9|11907.24|11907.24|11907.24|11907.24|11906.9|11906.9|0
1608135520000|2020-12-16 16:18:40|11906.41|11906.41|11906.58|11906.58|11906.58|11906.58|11906.41|11906.41|0
1608135530000|2020-12-16 16:18:50|11906.97|11906.97|11906.71|11906.71|11906.97|11906.97|11906.62|11906.62|0
1608135540000|2020-12-16 16:19:00|11907.01|11907.01|11905.62|11905.62|11907.27|11907.27|11905.62|11905.62|0
1608135550000|2020-12-16 16:19:10|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|11905.77|0
1608135560000|2020-12-16 16:19:20|11906.06|11906.06|11905.77|11905.77|11906.06|11906.06|11905.77|11905.77|0
1608135570000|2020-12-16 16:19:30|11905.94|11905.94|11906.13|11906.13|11906.13|11906.13|11905.82|11905.82|0
1608135580000|2020-12-16 16:19:40|11906.42|11906.42|11906.42|11906.42|11906.42|11906.42|11906.42|11906.42|0
1608135590000|2020-12-16 16:19:50|11905.59|11905.59|11904.76|11904.76|11905.59|11905.59|11904.76|11904.76|0
1608135600000|2020-12-16 16:20:00|11904.14|11904.14|11902.91|11902.91|11904.23|11904.23|11902.62|11902.62|0
1608135610000|2020-12-16 16:20:10|11902.09|11902.09|11902.96|11902.96|11902.96|11902.96|11902.09|11902.09|0
1608135620000|2020-12-16 16:20:20|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|11902.72|0
1608135630000|2020-12-16 16:20:30|11902.84|11902.84|11904.01|11904.01|11904.01|11904.01|11902.55|11902.55|0
1608135640000|2020-12-16 16:20:40|11904.58|11904.58|11904.39|11904.39|11904.77|11904.77|11904.39|11904.39|0
1608135650000|2020-12-16 16:20:50|11906.04|11906.04|11906.56|11906.56|11906.63|11906.63|11906.04|11906.04|0
1608135660000|2020-12-16 16:21:00|11906.37|11906.37|11907.26|11907.26|11907.26|11907.26|11906.37|11906.37|0
1608135670000|2020-12-16 16:21:10|11907.55|11907.55|11907.54|11907.54|11907.89|11907.89|11907.54|11907.54|0
1608135680000|2020-12-16 16:21:20|11908.17|11908.17|11908.74|11908.74|11908.97|11908.97|11907.54|11907.54|0
1608135690000|2020-12-16 16:21:30|11908.67|11908.67|11907.53|11907.53|11908.96|11908.96|11907.53|11907.53|0
1608135700000|2020-12-16 16:21:40|11907.43|11907.43|11907.43|11907.43|11907.43|11907.43|11907.43|11907.43|0
1608135710000|2020-12-16 16:21:50|11907.2|11907.2|11906.98|11906.98|11907.43|11907.43|11906.98|11906.98|0
1608135720000|2020-12-16 16:22:00|11906.74|11906.74|11908.34|11908.34|11908.34|11908.34|11906.46|11906.46|0
1608135730000|2020-12-16 16:22:10|11908.58|11908.58|11909.24|11909.24|11909.41|11909.41|11908.58|11908.58|0
1608135740000|2020-12-16 16:22:20|11909.07|11909.07|11909.67|11909.67|11909.67|11909.67|11909.07|11909.07|0
1608135750000|2020-12-16 16:22:30|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|11909.53|0
1608135760000|2020-12-16 16:22:40|11909.64|11909.64|11909.35|11909.35|11909.64|11909.64|11909.17|11909.17|0
1608135770000|2020-12-16 16:22:50|11909.21|11909.21|11909.77|11909.77|11909.77|11909.77|11909.09|11909.09|0
1608135780000|2020-12-16 16:23:00|11909.09|11909.09|11908.73|11908.73|11909.09|11909.09|11908.73|11908.73|0
1608135790000|2020-12-16 16:23:10|11908.96|11908.96|11909.08|11909.08|11909.08|11909.08|11908.56|11908.56|0
1608135800000|2020-12-16 16:23:20|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|11908.79|0
1608135810000|2020-12-16 16:23:30|11908.96|11908.96|11909.78|11909.78|11909.78|11909.78|11908.96|11908.96|0
1608135820000|2020-12-16 16:23:40|11909.71|11909.71|11908.79|11908.79|11909.78|11909.78|11908.67|11908.67|0
1608135830000|2020-12-16 16:23:50|11908.55|11908.55|11908.81|11908.81|11908.93|11908.93|11908.38|11908.38|0
1608135840000|2020-12-16 16:24:00|11909.05|11909.05|11910.33|11910.33|11910.33|11910.33|11909.05|11909.05|0
1608135850000|2020-12-16 16:24:10|11910.5|11910.5|11910.4|11910.4|11910.73|11910.73|11910.33|11910.33|0
1608135860000|2020-12-16 16:24:20|11910.52|11910.52|11910.77|11910.77|11910.97|11910.97|11910.29|11910.29|0
1608135870000|2020-12-16 16:24:30|11910.87|11910.87|11911.73|11911.73|11911.73|11911.73|11910.87|11910.87|0
1608135880000|2020-12-16 16:24:40|11912.29|11912.29|11912.57|11912.57|11912.86|11912.86|11911.67|11911.67|0
1608135890000|2020-12-16 16:24:50|11912.68|11912.68|11912|11912|11912.68|11912.68|11912|11912|0
1608135900000|2020-12-16 16:25:00|11912.11|11912.11|11912.5|11912.5|11912.69|11912.69|11911.67|11911.67|0
1608135910000|2020-12-16 16:25:10|11912.69|11912.69|11916.23|11916.23|11916.35|11916.35|11912.69|11912.69|0
1608135920000|2020-12-16 16:25:20|11916.52|11916.52|11916.18|11916.18|11916.75|11916.75|11915.96|11915.96|0
1608135930000|2020-12-16 16:25:30|11916.35|11916.35|11916.38|11916.38|11916.61|11916.61|11915.9|11915.9|0
1608135940000|2020-12-16 16:25:40|11917|11917|11916.93|11916.93|11917.89|11917.89|11916.93|11916.93|0
1608135950000|2020-12-16 16:25:50|11917.03|11917.03|11915.98|11915.98|11917.15|11917.15|11915.98|11915.98|0
1608135960000|2020-12-16 16:26:00|11915.6|11915.6|11915.76|11915.76|11916.05|11916.05|11915.6|11915.6|0
1608135970000|2020-12-16 16:26:10|11914.94|11914.94|11914.65|11914.65|11914.94|11914.94|11914.26|11914.26|0
1608135980000|2020-12-16 16:26:20|11915.01|11915.01|11913.44|11913.44|11915.01|11915.01|11913.44|11913.44|0
1608135990000|2020-12-16 16:26:30|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|11913.58|0
1608136000000|2020-12-16 16:26:40|11913.51|11913.51|11913.58|11913.58|11913.69|11913.69|11913.51|11913.51|0
1608136010000|2020-12-16 16:26:50|11913.41|11913.41|11913.73|11913.73|11914.24|11914.24|11912.95|11912.95|0
1608136020000|2020-12-16 16:27:00|11913.66|11913.66|11914.25|11914.25|11914.25|11914.25|11913.22|11913.22|0
1608136030000|2020-12-16 16:27:10|11913.88|11913.88|11913.97|11913.97|11914.09|11914.09|11913.65|11913.65|0
1608136040000|2020-12-16 16:27:20|11913.14|11913.14|11913.97|11913.97|11913.97|11913.97|11913.14|11913.14|0
1608136050000|2020-12-16 16:27:30|11914.13|11914.13|11914.2|11914.2|11914.32|11914.32|11913.94|11913.94|0
1608136060000|2020-12-16 16:27:40|11914.46|11914.46|11915.15|11915.15|11915.15|11915.15|11914.33|11914.33|0
1608136070000|2020-12-16 16:27:50|11914.81|11914.81|11915.05|11915.05|11915.24|11915.24|11914.81|11914.81|0
1608136080000|2020-12-16 16:28:00|11914.23|11914.23|11913.68|11913.68|11914.44|11914.44|11913.68|11913.68|0
1608136090000|2020-12-16 16:28:10|11913.6|11913.6|11913.49|11913.49|11913.6|11913.6|11913.49|11913.49|0
1608136100000|2020-12-16 16:28:20|11913.05|11913.05|11912.96|11912.96|11913.34|11913.34|11912.72|11912.72|0
1608136110000|2020-12-16 16:28:30|11913.2|11913.2|11910.08|11910.08|11913.2|11913.2|11910.08|11910.08|0
1608136120000|2020-12-16 16:28:40|11909.74|11909.74|11906.12|11906.12|11909.75|11909.75|11906.12|11906.12|0
1608136130000|2020-12-16 16:28:50|11905.29|11905.29|11906.41|11906.41|11906.58|11906.58|11905.29|11905.29|0
1608136140000|2020-12-16 16:29:00|11906.55|11906.55|11907.79|11907.79|11908.63|11908.63|11906.38|11906.38|0
1608136150000|2020-12-16 16:29:10|11907.67|11907.67|11908.35|11908.35|11908.56|11908.56|11907.25|11907.25|0
1608136160000|2020-12-16 16:29:20|11908.54|11908.54|11914.59|11914.59|11914.87|11914.87|11908.54|11908.54|0
1608136170000|2020-12-16 16:29:30|11914.88|11914.88|11914.3|11914.3|11914.88|11914.88|11913.73|11913.73|0
1608136180000|2020-12-16 16:29:40|11914.73|11914.73|11914.64|11914.64|11915.49|11915.49|11912.87|11912.87|0
1608136190000|2020-12-16 16:29:50|11914.01|11914.01|11912.49|11912.49|11918.19|11918.19|11912.23|11912.23|0
1608192900000|2020-12-17 08:15:00|12031.73|12031.73|12028.71|12028.71|12032.36|12032.36|12028.71|12028.71|0
1608192910000|2020-12-17 08:15:10|12029.1|12029.1|12029.12|12029.12|12029.4|12029.4|12028.93|12028.93|0
1608192920000|2020-12-17 08:15:20|12029.41|12029.41|12031.67|12031.67|12032.35|12032.35|12029.41|12029.41|0
1608192930000|2020-12-17 08:15:30|12032.35|12032.35|12029.51|12029.51|12033.02|12033.02|12028.08|12028.08|0
1608192940000|2020-12-17 08:15:40|12029.27|12029.27|12027.18|12027.18|12029.27|12029.27|12026.89|12026.89|0
1608192950000|2020-12-17 08:15:50|12026.5|12026.5|12026.15|12026.15|12026.5|12026.5|12025.47|12025.47|0
1608192960000|2020-12-17 08:16:00|12026.73|12026.73|12019.13|12019.13|12026.73|12026.73|12019.13|12019.13|0
1608192970000|2020-12-17 08:16:10|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|0
1608192980000|2020-12-17 08:16:20|12016.44|12016.44|12019.73|12019.73|12019.73|12019.73|12016.44|12016.44|0
1608192990000|2020-12-17 08:16:30|12021.38|12021.38|12019.73|12019.73|12021.38|12021.38|12019.73|12019.73|0
1608193000000|2020-12-17 08:16:40|12018.08|12018.08|12018.84|12018.84|12018.84|12018.84|12018.08|12018.08|0
1608193010000|2020-12-17 08:16:50|12019.08|12019.08|12019.63|12019.63|12019.63|12019.63|12018.45|12018.45|0
1608193020000|2020-12-17 08:17:00|12025.32|12025.32|12025.42|12025.42|12025.96|12025.96|12024.53|12024.53|0
1608193030000|2020-12-17 08:17:10|12025.18|12025.18|12022.76|12022.76|12025.18|12025.18|12022.76|12022.76|0
1608193040000|2020-12-17 08:17:20|12022.5|12022.5|12025.96|12025.96|12026.23|12026.23|12022.5|12022.5|0
1608193050000|2020-12-17 08:17:30|12026.59|12026.59|12026.7|12026.7|12027.06|12027.06|12026.59|12026.59|0
1608193060000|2020-12-17 08:17:40|12026.08|12026.08|12026.02|12026.02|12026.08|12026.08|12026.02|12026.02|0
1608193070000|2020-12-17 08:17:50|12027.66|12027.66|12028.49|12028.49|12028.49|12028.49|12027.66|12027.66|0
1608193080000|2020-12-17 08:18:00|12028.83|12028.83|12027.64|12027.64|12029.11|12029.11|12027.64|12027.64|0
1608193090000|2020-12-17 08:18:10|12029.09|12029.09|12028.61|12028.61|12029.32|12029.32|12028.61|12028.61|0
1608193100000|2020-12-17 08:18:20|12029.32|12029.32|12029.32|12029.32|12029.32|12029.32|12029.32|12029.32|0
1608193110000|2020-12-17 08:18:30|12028.7|12028.7|12028.7|12028.7|12028.99|12028.99|12028.7|12028.7|0
1608193120000|2020-12-17 08:18:40|12031.99|12031.99|12027.05|12027.05|12031.99|12031.99|12027.05|12027.05|0
1608193130000|2020-12-17 08:18:50|12026.94|12026.94|12028.05|12028.05|12031.05|12031.05|12025.58|12025.58|0
1608193140000|2020-12-17 08:19:00|12030.52|12030.52|12033.81|12033.81|12033.81|12033.81|12030.52|12030.52|0
1608193150000|2020-12-17 08:19:10|12034.64|12034.64|12039.18|12039.18|12040.4|12040.4|12034.64|12034.64|0
1608193160000|2020-12-17 08:19:20|12038.5|12038.5|12039.32|12039.32|12039.32|12039.32|12038.5|12038.5|0
1608193170000|2020-12-17 08:19:30|12039.03|12039.03|12041.5|12041.5|12041.5|12041.5|12039.03|12039.03|0
1608193180000|2020-12-17 08:19:40|12041.23|12041.23|12042.75|12042.75|12042.75|12042.75|12040.28|12040.28|0
1608193190000|2020-12-17 08:19:50|12043.13|12043.13|12041.66|12041.66|12043.13|12043.13|12041.43|12041.43|0
1608193200000|2020-12-17 08:20:00|12042.1|12042.1|12041.87|12041.87|12042.54|12042.54|12039.45|12039.45|0
1608193210000|2020-12-17 08:20:10|12042.35|12042.35|12043.68|12043.68|12043.68|12043.68|12042.35|12042.35|0
1608193220000|2020-12-17 08:20:20|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|0
1608193230000|2020-12-17 08:20:30|12043.08|12043.08|12043.76|12043.76|12043.76|12043.76|12043.08|12043.08|0
1608193240000|2020-12-17 08:20:40|12044.05|12044.05|12045.32|12045.32|12045.9|12045.9|12043.43|12043.43|0
1608193250000|2020-12-17 08:20:50|12047.79|12047.79|12051.81|12051.81|12051.81|12051.81|12047.69|12047.69|0
1608193260000|2020-12-17 08:21:00|12051.58|12051.58|12051.82|12051.82|12052.66|12052.66|12048.74|12048.74|0
1608193270000|2020-12-17 08:21:10|12051.75|12051.75|12051.52|12051.52|12052|12052|12048.22|12048.22|0
1608193280000|2020-12-17 08:21:20|12052.34|12052.34|12053.22|12053.22|12054.39|12054.39|12052.34|12052.34|0
1608193290000|2020-12-17 08:21:30|12051.58|12051.58|12055.2|12055.2|12055.2|12055.2|12051.58|12051.58|0
1608193300000|2020-12-17 08:21:40|12054.91|12054.91|12055.08|12055.08|12055.08|12055.08|12054.46|12054.46|0
1608193310000|2020-12-17 08:21:50|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|12055.32|0
1608193320000|2020-12-17 08:22:00|12054.61|12054.61|12053.58|12053.58|12054.61|12054.61|12053.58|12053.58|0
1608193330000|2020-12-17 08:22:10|12053.87|12053.87|12054.74|12054.74|12054.81|12054.81|12053.87|12053.87|0
1608193350000|2020-12-17 08:22:30|12056.1|12056.1|12058.47|12058.47|12058.47|12058.47|12056.1|12056.1|0
1608193360000|2020-12-17 08:22:40|12057.29|12057.29|12063.28|12063.28|12063.28|12063.28|12057.29|12057.29|0
1608193370000|2020-12-17 08:22:50|12064.11|12064.11|12067.77|12067.77|12068.01|12068.01|12064.11|12064.11|0
1608193380000|2020-12-17 08:23:00|12066.13|12066.13|12071.37|12071.37|12071.37|12071.37|12066.07|12066.07|0
1608193390000|2020-12-17 08:23:10|12067.25|12067.25|12071.94|12071.94|12071.94|12071.94|12067.25|12067.25|0
1608193400000|2020-12-17 08:23:20|12072.39|12072.39|12072.42|12072.42|12073.24|12073.24|12072.39|12072.39|0
1608193410000|2020-12-17 08:23:30|12073.14|12073.14|12071.35|12071.35|12073.82|12073.82|12068.59|12068.59|0
1608193420000|2020-12-17 08:23:40|12073|12073|12071.94|12071.94|12073|12073|12071.94|12071.94|0
1608193440000|2020-12-17 08:24:00|12071.6|12071.6|12066.8|12066.8|12071.6|12071.6|12066.8|12066.8|0
1608193450000|2020-12-17 08:24:10|12067.28|12067.28|12066.8|12066.8|12067.28|12067.28|12066.8|12066.8|0
1608193460000|2020-12-17 08:24:20|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|0
1608193470000|2020-12-17 08:24:30|12067.98|12067.98|12067.98|12067.98|12067.98|12067.98|12067.98|12067.98|0
1608193480000|2020-12-17 08:24:40|12068.32|12068.32|12067.75|12067.75|12068.32|12068.32|12067.75|12067.75|0
1608193490000|2020-12-17 08:24:50|12069.4|12069.4|12072.69|12072.69|12072.69|12072.69|12069.4|12069.4|0
1608193500000|2020-12-17 08:25:00|12072.46|12072.46|12071.63|12071.63|12073.28|12073.28|12070.81|12070.81|0
1608193510000|2020-12-17 08:25:10|12071.4|12071.4|12070.03|12070.03|12071.65|12071.65|12069.84|12069.84|0
1608193520000|2020-12-17 08:25:20|12069.21|12069.21|12067.56|12067.56|12069.21|12069.21|12067.56|12067.56|0
1608193530000|2020-12-17 08:25:30|12067.33|12067.33|12068.73|12068.73|12068.73|12068.73|12067.33|12067.33|0
1608193540000|2020-12-17 08:25:40|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|0
1608193550000|2020-12-17 08:25:50|12068.88|12068.88|12068.82|12068.82|12068.88|12068.88|12068.82|12068.82|0
1608193560000|2020-12-17 08:26:00|12067.64|12067.64|12064.33|12064.33|12067.76|12067.76|12064.33|12064.33|0
1608193570000|2020-12-17 08:26:10|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|12062.69|0
1608193580000|2020-12-17 08:26:20|12063.71|12063.71|12063.9|12063.9|12063.9|12063.9|12063.71|12063.71|0
1608193600000|2020-12-17 08:26:40|12063.43|12063.43|12063.76|12063.76|12063.76|12063.76|12062.61|12062.61|0
1608193610000|2020-12-17 08:26:50|12064.12|12064.12|12064.94|12064.94|12064.94|12064.94|12064.12|12064.12|0
1608193620000|2020-12-17 08:27:00|12065.76|12065.76|12071.2|12071.2|12071.2|12071.2|12065.76|12065.76|0
1608193630000|2020-12-17 08:27:10|12073.69|12073.69|12077.12|12077.12|12077.12|12077.12|12073.06|12073.06|0
1608193660000|2020-12-17 08:27:40|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|0
1608193670000|2020-12-17 08:27:50|12077.67|12077.67|12078.49|12078.49|12078.49|12078.49|12077.67|12077.67|0
1608193680000|2020-12-17 08:28:00|12077.79|12077.79|12076.96|12076.96|12077.79|12077.79|12076.96|12076.96|0
1608193690000|2020-12-17 08:28:10|12075.32|12075.32|12076.43|12076.43|12076.43|12076.43|12075.32|12075.32|0
1608193700000|2020-12-17 08:28:20|12077.25|12077.25|12080.59|12080.59|12081.37|12081.37|12077.25|12077.25|0
1608193710000|2020-12-17 08:28:30|12080.93|12080.93|12081.34|12081.34|12081.34|12081.34|12080.93|12080.93|0
1608193720000|2020-12-17 08:28:40|12081.43|12081.43|12081.55|12081.55|12081.55|12081.55|12081.43|12081.43|0
1608193730000|2020-12-17 08:28:50|12082.23|12082.23|12082.56|12082.56|12082.56|12082.56|12082.23|12082.23|0
1608193740000|2020-12-17 08:29:00|12082.27|12082.27|12083.48|12083.48|12083.48|12083.48|12082.27|12082.27|0
1608193750000|2020-12-17 08:29:10|12083.57|12083.57|12083.57|12083.57|12083.57|12083.57|12083.57|12083.57|0
1608193760000|2020-12-17 08:29:20|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|12083.13|0
1608193770000|2020-12-17 08:29:30|12081.48|12081.48|12079.83|12079.83|12081.48|12081.48|12079.83|12079.83|0
1608193780000|2020-12-17 08:29:40|12075.24|12075.24|12074|12074|12075.24|12075.24|12074|12074|0
1608193790000|2020-12-17 08:29:50|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|0
1608193800000|2020-12-17 08:30:00|12073.93|12073.93|12077.25|12077.25|12077.25|12077.25|12073.59|12073.59|0
1608193810000|2020-12-17 08:30:10|12077.18|12077.18|12072.72|12072.72|12077.18|12077.18|12072.72|12072.72|0
1608193820000|2020-12-17 08:30:20|12072.46|12072.46|12072.12|12072.12|12072.46|12072.46|12072.12|12072.12|0
1608193830000|2020-12-17 08:30:30|12072.24|12072.24|12074.73|12074.73|12074.73|12074.73|12072.24|12072.24|0
1608193840000|2020-12-17 08:30:40|12074.44|12074.44|12072.91|12072.91|12074.44|12074.44|12072.79|12072.79|0
1608193860000|2020-12-17 08:31:00|12072.79|12072.79|12074.38|12074.38|12074.38|12074.38|12072.79|12072.79|0
1608193870000|2020-12-17 08:31:10|12073.9|12073.9|12075.01|12075.01|12075.01|12075.01|12073.9|12073.9|0
1608193880000|2020-12-17 08:31:20|12074.67|12074.67|12078.48|12078.48|12078.57|12078.57|12072.62|12072.62|0
1608193890000|2020-12-17 08:31:30|12078.24|12078.24|12078.67|12078.67|12078.67|12078.67|12077.91|12077.91|0
1608193900000|2020-12-17 08:31:40|12079.15|12079.15|12079.48|12079.48|12079.75|12079.75|12079.15|12079.15|0
1608193910000|2020-12-17 08:31:50|12079.89|12079.89|12079.82|12079.82|12079.89|12079.89|12079.75|12079.75|0
1608193920000|2020-12-17 08:32:00|12079.47|12079.47|12080.58|12080.58|12080.58|12080.58|12079.47|12079.47|0
1608193930000|2020-12-17 08:32:10|12080.29|12080.29|12083.09|12083.09|12083.09|12083.09|12080.29|12080.29|0
1608193940000|2020-12-17 08:32:20|12083.79|12083.79|12084.1|12084.1|12084.1|12084.1|12083.69|12083.69|0
1608193950000|2020-12-17 08:32:30|12084.24|12084.24|12083.44|12083.44|12084.24|12084.24|12083.37|12083.37|0
1608193960000|2020-12-17 08:32:40|12084.02|12084.02|12084.03|12084.03|12084.64|12084.64|12083.9|12083.9|0
1608193970000|2020-12-17 08:32:50|12084.98|12084.98|12085.66|12085.66|12085.66|12085.66|12084.98|12084.98|0
1608193980000|2020-12-17 08:33:00|12084.02|12084.02|12084.37|12084.37|12084.37|12084.37|12083.64|12083.64|0
1608193990000|2020-12-17 08:33:10|12086.35|12086.35|12091.47|12091.47|12091.83|12091.83|12086.35|12086.35|0
1608194000000|2020-12-17 08:33:20|12091.64|12091.64|12092.27|12092.27|12092.53|12092.53|12091.64|12091.64|0
1608194010000|2020-12-17 08:33:30|12092.01|12092.01|12092.54|12092.54|12093.46|12093.46|12092.01|12092.01|0
1608194020000|2020-12-17 08:33:40|12092.83|12092.83|12089.99|12089.99|12092.83|12092.83|12089.41|12089.41|0
1608194030000|2020-12-17 08:33:50|12093.29|12093.29|12095.41|12095.41|12095.41|12095.41|12093.29|12093.29|0
1608194040000|2020-12-17 08:34:00|12095.21|12095.21|12093.24|12093.24|12095.21|12095.21|12093.24|12093.24|0
1608194050000|2020-12-17 08:34:10|12092.41|12092.41|12091.87|12091.87|12092.41|12092.41|12091.39|12091.39|0
1608194060000|2020-12-17 08:34:20|12091.39|12091.39|12091.28|12091.28|12092.2|12092.2|12091.28|12091.28|0
1608194070000|2020-12-17 08:34:30|12090.32|12090.32|12090.01|12090.01|12090.32|12090.32|12090.01|12090.01|0
1608194080000|2020-12-17 08:34:40|12089.72|12089.72|12090.41|12090.41|12091.12|12091.12|12089.72|12089.72|0
1608194090000|2020-12-17 08:34:50|12090.65|12090.65|12090.65|12090.65|12090.65|12090.65|12090.65|12090.65|0
1608194100000|2020-12-17 08:35:00|12089.78|12089.78|12089.56|12089.56|12089.78|12089.78|12088.81|12088.81|0
1608194110000|2020-12-17 08:35:10|12090.14|12090.14|12086.71|12086.71|12090.14|12090.14|12086.71|12086.71|0
1608194120000|2020-12-17 08:35:20|12086.03|12086.03|12089.91|12089.91|12090.73|12090.73|12086.03|12086.03|0
1608194130000|2020-12-17 08:35:30|12090.49|12090.49|12090.93|12090.93|12090.93|12090.93|12090.49|12090.49|0
1608194140000|2020-12-17 08:35:40|12091.2|12091.2|12094.19|12094.19|12094.19|12094.19|12091.2|12091.2|0
1608194150000|2020-12-17 08:35:50|12094.04|12094.04|12090.67|12090.67|12094.04|12094.04|12090.67|12090.67|0
1608194160000|2020-12-17 08:36:00|12090.44|12090.44|12080.71|12080.71|12090.44|12090.44|12080.71|12080.71|0
1608194170000|2020-12-17 08:36:10|12080.95|12080.95|12075.96|12075.96|12080.95|12080.95|12075.96|12075.96|0
1608194180000|2020-12-17 08:36:20|12075.67|12075.67|12074.91|12074.91|12075.67|12075.67|12074.91|12074.91|0
1608194190000|2020-12-17 08:36:30|12075.74|12075.74|12073.12|12073.12|12075.74|12075.74|12072.44|12072.44|0
1608194200000|2020-12-17 08:36:40|12072.3|12072.3|12070.89|12070.89|12072.3|12072.3|12069.24|12069.24|0
1608194210000|2020-12-17 08:36:50|12070.3|12070.3|12071.63|12071.63|12071.63|12071.63|12070.3|12070.3|0
1608194220000|2020-12-17 08:37:00|12069.98|12069.98|12071.63|12071.63|12072.45|12072.45|12069.98|12069.98|0
1608194230000|2020-12-17 08:37:10|12071.75|12071.75|12070.93|12070.93|12071.75|12071.75|12070.93|12070.93|0
1608194240000|2020-12-17 08:37:20|12071.17|12071.17|12071.72|12071.72|12071.72|12071.72|12071.17|12071.17|0
1608194250000|2020-12-17 08:37:30|12072.01|12072.01|12073.1|12073.1|12073.1|12073.1|12072.01|12072.01|0
1608194260000|2020-12-17 08:37:40|12073.68|12073.68|12073.66|12073.66|12074.37|12074.37|12073.66|12073.66|0
1608194270000|2020-12-17 08:37:50|12073.12|12073.12|12072.36|12072.36|12073.12|12073.12|12072.36|12072.36|0
1608194280000|2020-12-17 08:38:00|12069.89|12069.89|12065.39|12065.39|12070.95|12070.95|12064.57|12064.57|0
1608194290000|2020-12-17 08:38:10|12068.68|12068.68|12073.48|12073.48|12073.48|12073.48|12068.54|12068.54|0
1608194300000|2020-12-17 08:38:20|12071.83|12071.83|12075.83|12075.83|12075.83|12075.83|12070.67|12070.67|0
1608194310000|2020-12-17 08:38:30|12075.93|12075.93|12069.34|12069.34|12075.93|12075.93|12066.87|12066.87|0
1608194320000|2020-12-17 08:38:40|12069.1|12069.1|12069.1|12069.1|12069.93|12069.93|12069.1|12069.1|0
1608194330000|2020-12-17 08:38:50|12068.63|12068.63|12069.1|12069.1|12069.1|12069.1|12068.39|12068.39|0
1608194340000|2020-12-17 08:39:00|12069.19|12069.19|12069.4|12069.4|12069.4|12069.4|12069.09|12069.09|0
1608194360000|2020-12-17 08:39:20|12069.11|12069.11|12065.81|12065.81|12069.11|12069.11|12065.81|12065.81|0
1608194370000|2020-12-17 08:39:30|12065.9|12065.9|12065.47|12065.47|12066.24|12066.24|12065.3|12065.3|0
1608194380000|2020-12-17 08:39:40|12065.71|12065.71|12065.59|12065.59|12065.94|12065.94|12065.12|12065.12|0
1608194390000|2020-12-17 08:39:50|12065.3|12065.3|12066.38|12066.38|12066.38|12066.38|12064.73|12064.73|0
1608194410000|2020-12-17 08:40:10|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|0
1608194420000|2020-12-17 08:40:20|12066.17|12066.17|12065.34|12065.34|12066.17|12066.17|12065.34|12065.34|0
1608194430000|2020-12-17 08:40:30|12065.58|12065.58|12066.61|12066.61|12066.61|12066.61|12065.35|12065.35|0
1608194440000|2020-12-17 08:40:40|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|0
1608194460000|2020-12-17 08:41:00|12068.38|12068.38|12068.03|12068.03|12068.38|12068.38|12067.56|12067.56|0
1608194470000|2020-12-17 08:41:10|12068.38|12068.38|12067.91|12067.91|12068.77|12068.77|12067.91|12067.91|0
1608194510000|2020-12-17 08:41:50|12068.2|12068.2|12066.55|12066.55|12068.2|12068.2|12066.55|12066.55|0
1608194520000|2020-12-17 08:42:00|12064.9|12064.9|12062.54|12062.54|12064.9|12064.9|12062.54|12062.54|0
1608194530000|2020-12-17 08:42:10|12063.36|12063.36|12061.72|12061.72|12063.36|12063.36|12061.72|12061.72|0
1608194540000|2020-12-17 08:42:20|12062.73|12062.73|12058.8|12058.8|12062.73|12062.73|12058.62|12058.62|0
1608194550000|2020-12-17 08:42:30|12058.97|12058.97|12059.11|12059.11|12059.11|12059.11|12058.97|12058.97|0
1608194560000|2020-12-17 08:42:40|12057.46|12057.46|12053.09|12053.09|12057.46|12057.46|12053.09|12053.09|0
1608194570000|2020-12-17 08:42:50|12052.82|12052.82|12049.83|12049.83|12052.82|12052.82|12049.21|12049.21|0
1608194580000|2020-12-17 08:43:00|12049.6|12049.6|12047.52|12047.52|12049.6|12049.6|12047.52|12047.52|0
1608194590000|2020-12-17 08:43:10|12050.82|12050.82|12054.11|12054.11|12054.11|12054.11|12050.82|12050.82|0
1608194600000|2020-12-17 08:43:20|12054.58|12054.58|12054.45|12054.45|12054.58|12054.58|12054.45|12054.45|0
1608194610000|2020-12-17 08:43:30|12054.73|12054.73|12054.73|12054.73|12054.73|12054.73|12054.73|12054.73|0
1608194630000|2020-12-17 08:43:50|12054.59|12054.59|12053.47|12053.47|12054.73|12054.73|12053.47|12053.47|0
1608194640000|2020-12-17 08:44:00|12052.79|12052.79|12052.23|12052.23|12052.87|12052.87|12052.23|12052.23|0
1608194650000|2020-12-17 08:44:10|12053.05|12053.05|12053.05|12053.05|12053.05|12053.05|12053.05|12053.05|0
1608194660000|2020-12-17 08:44:20|12053.68|12053.68|12053.68|12053.68|12053.68|12053.68|12053.68|12053.68|0
1608194670000|2020-12-17 08:44:30|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|0
1608194680000|2020-12-17 08:44:40|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|0
1608194690000|2020-12-17 08:44:50|12051.76|12051.76|12050.36|12050.36|12052.34|12052.34|12050.36|12050.36|0
1608194700000|2020-12-17 08:45:00|12049.74|12049.74|12049.02|12049.02|12049.74|12049.74|12049.02|12049.02|0
1608194710000|2020-12-17 08:45:10|12048.94|12048.94|12048.12|12048.12|12048.94|12048.94|12048.12|12048.12|0
1608194720000|2020-12-17 08:45:20|12047.29|12047.29|12045.76|12045.76|12047.29|12047.29|12045.58|12045.58|0
1608194730000|2020-12-17 08:45:30|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|0
1608194740000|2020-12-17 08:45:40|12045.08|12045.08|12045.08|12045.08|12045.08|12045.08|12045.08|12045.08|0
1608194760000|2020-12-17 08:46:00|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|0
1608194770000|2020-12-17 08:46:10|12045.82|12045.82|12045.07|12045.07|12045.82|12045.82|12045.07|12045.07|0
1608194780000|2020-12-17 08:46:20|12045.17|12045.17|12043.61|12043.61|12045.17|12045.17|12043.61|12043.61|0
1608194790000|2020-12-17 08:46:30|12042.88|12042.88|12039.75|12039.75|12042.88|12042.88|12039.45|12039.45|0
1608194800000|2020-12-17 08:46:40|12041.4|12041.4|12040.46|12040.46|12041.51|12041.51|12040.46|12040.46|0
1608194810000|2020-12-17 08:46:50|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|12040.69|0
1608194820000|2020-12-17 08:47:00|12040.96|12040.96|12040.52|12040.52|12040.96|12040.96|12040.52|12040.52|0
1608194830000|2020-12-17 08:47:10|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|12040.86|0
1608194840000|2020-12-17 08:47:20|12044.04|12044.04|12044.73|12044.73|12044.73|12044.73|12043.64|12043.64|0
1608194850000|2020-12-17 08:47:30|12044.33|12044.33|12045.52|12045.52|12045.52|12045.52|12044.33|12044.33|0
1608194860000|2020-12-17 08:47:40|12045.44|12045.44|12045.64|12045.64|12045.64|12045.64|12045.35|12045.35|0
1608194880000|2020-12-17 08:48:00|12045.5|12045.5|12044.45|12044.45|12045.5|12045.5|12044.45|12044.45|0
1608194890000|2020-12-17 08:48:10|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|12043.97|0
1608194900000|2020-12-17 08:48:20|12044.79|12044.79|12044.79|12044.79|12044.79|12044.79|12044.79|12044.79|0
1608194910000|2020-12-17 08:48:30|12045.15|12045.15|12047.04|12047.04|12047.04|12047.04|12045.15|12045.15|0
1608194920000|2020-12-17 08:48:40|12046.85|12046.85|12047.13|12047.13|12047.13|12047.13|12046.66|12046.66|0
1608194930000|2020-12-17 08:48:50|12047.76|12047.76|12048.66|12048.66|12048.66|12048.66|12047.76|12047.76|0
1608194940000|2020-12-17 08:49:00|12049|12049|12048.88|12048.88|12049.07|12049.07|12048.01|12048.01|0
1608194950000|2020-12-17 08:49:10|12049.22|12049.22|12048.98|12048.98|12049.22|12049.22|12048.98|12048.98|0
1608194970000|2020-12-17 08:49:30|12047.34|12047.34|12048.16|12048.16|12048.16|12048.16|12047.34|12047.34|0
1608194980000|2020-12-17 08:49:40|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|12048.31|0
1608194990000|2020-12-17 08:49:50|12048.46|12048.46|12048.84|12048.84|12049.31|12049.31|12048.46|12048.46|0
1608195000000|2020-12-17 08:50:00|12048.02|12048.02|12048.15|12048.15|12048.15|12048.15|12048.02|12048.02|0
1608195010000|2020-12-17 08:50:10|12048.62|12048.62|12049.2|12049.2|12049.2|12049.2|12048.62|12048.62|0
1608195020000|2020-12-17 08:50:20|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|12048.49|0
1608195030000|2020-12-17 08:50:30|12048.73|12048.73|12051.33|12051.33|12051.33|12051.33|12048.73|12048.73|0
1608195040000|2020-12-17 08:50:40|12051.48|12051.48|12050.77|12050.77|12051.48|12051.48|12050.66|12050.66|0
1608195050000|2020-12-17 08:50:50|12050.5|12050.5|12048.3|12048.3|12050.5|12050.5|12048.3|12048.3|0
1608195060000|2020-12-17 08:51:00|12048.6|12048.6|12048.83|12048.83|12048.83|12048.83|12048.6|12048.6|0
1608195080000|2020-12-17 08:51:20|12048.49|12048.49|12047.25|12047.25|12048.61|12048.61|12047.25|12047.25|0
1608195090000|2020-12-17 08:51:30|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|0
1608195100000|2020-12-17 08:51:40|12047.14|12047.14|12047.35|12047.35|12047.35|12047.35|12047.14|12047.14|0
1608195110000|2020-12-17 08:51:50|12047.16|12047.16|12047.21|12047.21|12047.21|12047.21|12047.06|12047.06|0
1608195120000|2020-12-17 08:52:00|12047.1|12047.1|12046.81|12046.81|12047.1|12047.1|12046.81|12046.81|0
1608195130000|2020-12-17 08:52:10|12046.13|12046.13|12045.97|12045.97|12047.22|12047.22|12044.88|12044.88|0
1608195140000|2020-12-17 08:52:20|12046.09|12046.09|12046.43|12046.43|12046.43|12046.43|12046.09|12046.09|0
1608195150000|2020-12-17 08:52:30|12045.85|12045.85|12045.27|12045.27|12045.85|12045.85|12045.27|12045.27|0
1608195160000|2020-12-17 08:52:40|12044.45|12044.45|12041.48|12041.48|12044.45|12044.45|12041.48|12041.48|0
1608195170000|2020-12-17 08:52:50|12041.72|12041.72|12041.72|12041.72|12041.84|12041.84|12041.72|12041.72|0
1608195180000|2020-12-17 08:53:00|12041.48|12041.48|12040.62|12040.62|12041.48|12041.48|12040.62|12040.62|0
1608195190000|2020-12-17 08:53:10|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|0
1608195200000|2020-12-17 08:53:20|12040.54|12040.54|12040.95|12040.95|12041.32|12041.32|12040.54|12040.54|0
1608195210000|2020-12-17 08:53:30|12040.83|12040.83|12040.01|12040.01|12040.83|12040.83|12040.01|12040.01|0
1608195230000|2020-12-17 08:53:50|12040.44|12040.44|12040.44|12040.44|12040.44|12040.44|12040.44|12040.44|0
1608195240000|2020-12-17 08:54:00|12040.2|12040.2|12040.08|12040.08|12040.55|12040.55|12039.97|12039.97|0
1608195250000|2020-12-17 08:54:10|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|0
1608195260000|2020-12-17 08:54:20|12041.04|12041.04|12046.97|12046.97|12046.97|12046.97|12041.04|12041.04|0
1608195270000|2020-12-17 08:54:30|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|12047.67|0
1608195290000|2020-12-17 08:54:50|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|0
1608195300000|2020-12-17 08:55:00|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|12046.26|0
1608195310000|2020-12-17 08:55:10|12046.72|12046.72|12046.72|12046.72|12046.72|12046.72|12046.72|12046.72|0
1608195320000|2020-12-17 08:55:20|12046.36|12046.36|12043.37|12043.37|12046.36|12046.36|12043.37|12043.37|0
1608195340000|2020-12-17 08:55:40|12043.54|12043.54|12043.45|12043.45|12043.54|12043.54|12043.45|12043.45|0
1608195360000|2020-12-17 08:56:00|12043.34|12043.34|12042.03|12042.03|12043.34|12043.34|12042.03|12042.03|0
1608195370000|2020-12-17 08:56:10|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|0
1608195380000|2020-12-17 08:56:20|12041.12|12041.12|12040.87|12040.87|12041.12|12041.12|12040.87|12040.87|0
1608195390000|2020-12-17 08:56:30|12040.78|12040.78|12040.39|12040.39|12040.78|12040.78|12040.12|12040.12|0
1608195410000|2020-12-17 08:56:50|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|12040.67|0
1608195420000|2020-12-17 08:57:00|12040.38|12040.38|12040.05|12040.05|12040.67|12040.67|12040.05|12040.05|0
1608195430000|2020-12-17 08:57:10|12040.27|12040.27|12039.26|12039.26|12042.41|12042.41|12039.26|12039.26|0
1608195450000|2020-12-17 08:57:30|12040.08|12040.08|12040.08|12040.08|12040.08|12040.08|12040.08|12040.08|0
1608195460000|2020-12-17 08:57:40|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|0
1608195470000|2020-12-17 08:57:50|12039.83|12039.83|12039.85|12039.85|12039.94|12039.94|12039.83|12039.83|0
1608195480000|2020-12-17 08:58:00|12040.67|12040.67|12040.9|12040.9|12040.9|12040.9|12040.67|12040.67|0
1608195500000|2020-12-17 08:58:20|12040.77|12040.77|12037.55|12037.55|12040.77|12040.77|12037.55|12037.55|0
1608195510000|2020-12-17 08:58:30|12037.79|12037.79|12036.51|12036.51|12037.79|12037.79|12036.28|12036.28|0
1608195520000|2020-12-17 08:58:40|12036.27|12036.27|12035.42|12035.42|12036.27|12036.27|12035.42|12035.42|0
1608195530000|2020-12-17 08:58:50|12035.3|12035.3|12035.88|12035.88|12035.88|12035.88|12035.3|12035.3|0
1608195540000|2020-12-17 08:59:00|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|12035.65|0
1608195550000|2020-12-17 08:59:10|12032.35|12032.35|12032.35|12032.35|12032.35|12032.35|12032.35|12032.35|0
1608195560000|2020-12-17 08:59:20|12032.24|12032.24|12032.24|12032.24|12032.24|12032.24|12032.24|12032.24|0
1608195570000|2020-12-17 08:59:30|12031.91|12031.91|12030.26|12030.26|12031.91|12031.91|12030.26|12030.26|0
1608195580000|2020-12-17 08:59:40|12030.36|12030.36|12030.33|12030.33|12030.53|12030.53|12030.33|12030.33|0
1608195590000|2020-12-17 08:59:50|12031.98|12031.98|12030.33|12030.33|12031.98|12031.98|12030.33|12030.33|0
1608195600000|2020-12-17 09:00:00|12032.8|12032.8|12033.62|12033.62|12033.62|12033.62|12032.8|12032.8|0
1608195610000|2020-12-17 09:00:10|12033.44|12033.44|12034.02|12034.02|12034.02|12034.02|12033.44|12033.44|0
1608195620000|2020-12-17 09:00:20|12034.6|12034.6|12036.37|12036.37|12036.37|12036.37|12034.48|12034.48|0
1608195630000|2020-12-17 09:00:30|12038.01|12038.01|12037.8|12037.8|12038.48|12038.48|12037.8|12037.8|0
1608195640000|2020-12-17 09:00:40|12038.14|12038.14|12038.02|12038.02|12038.14|12038.14|12038.02|12038.02|0
1608195650000|2020-12-17 09:00:50|12037.2|12037.2|12037.54|12037.54|12037.54|12037.54|12037.2|12037.2|0
1608195660000|2020-12-17 09:01:00|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|0
1608195670000|2020-12-17 09:01:10|12038.15|12038.15|12038.28|12038.28|12038.28|12038.28|12038.15|12038.15|0
1608195680000|2020-12-17 09:01:20|12037.94|12037.94|12038.74|12038.74|12038.74|12038.74|12037.94|12037.94|0
1608195690000|2020-12-17 09:01:30|12039.25|12039.25|12039.39|12039.39|12039.39|12039.39|12039.25|12039.25|0
1608195710000|2020-12-17 09:01:50|12039.13|12039.13|12039.17|12039.17|12039.17|12039.17|12039.13|12039.13|0
1608195720000|2020-12-17 09:02:00|12036.7|12036.7|12035.41|12035.41|12036.7|12036.7|12035.41|12035.41|0
1608195730000|2020-12-17 09:02:10|12035.21|12035.21|12038.11|12038.11|12038.11|12038.11|12035.02|12035.02|0
1608195740000|2020-12-17 09:02:20|12038.23|12038.23|12038.11|12038.11|12038.23|12038.23|12038.11|12038.11|0
1608195750000|2020-12-17 09:02:30|12037.82|12037.82|12037.76|12037.76|12037.82|12037.82|12037.76|12037.76|0
1608195760000|2020-12-17 09:02:40|12036.51|12036.51|12036.56|12036.56|12036.56|12036.56|12036.32|12036.32|0
1608195780000|2020-12-17 09:03:00|12036.85|12036.85|12036.17|12036.17|12036.85|12036.85|12036.17|12036.17|0
1608195790000|2020-12-17 09:03:10|12035.88|12035.88|12034.58|12034.58|12035.88|12035.88|12034.58|12034.58|0
1608195800000|2020-12-17 09:03:20|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|0
1608195810000|2020-12-17 09:03:30|12031.53|12031.53|12029.49|12029.49|12031.53|12031.53|12028.24|12028.24|0
1608195820000|2020-12-17 09:03:40|12029.73|12029.73|12030.16|12030.16|12030.16|12030.16|12029.73|12029.73|0
1608195830000|2020-12-17 09:03:50|12030.64|12030.64|12030.9|12030.9|12030.9|12030.9|12030.64|12030.64|0
1608195840000|2020-12-17 09:04:00|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|0
1608195850000|2020-12-17 09:04:10|12031.32|12031.32|12031.97|12031.97|12031.97|12031.97|12031.32|12031.32|0
1608195860000|2020-12-17 09:04:20|12032.17|12032.17|12033.21|12033.21|12033.21|12033.21|12032.17|12032.17|0
1608195880000|2020-12-17 09:04:40|12034.04|12034.04|12037.18|12037.18|12037.18|12037.18|12034.04|12034.04|0
1608195890000|2020-12-17 09:04:50|12037.64|12037.64|12037.29|12037.29|12038|12038|12037.29|12037.29|0
1608195900000|2020-12-17 09:05:00|12037.41|12037.41|12038.05|12038.05|12038.05|12038.05|12037.41|12037.41|0
1608195910000|2020-12-17 09:05:10|12037.93|12037.93|12037.81|12037.81|12037.93|12037.93|12037.81|12037.81|0
1608195920000|2020-12-17 09:05:20|12037.93|12037.93|12038.84|12038.84|12038.84|12038.84|12037.93|12037.93|0
1608195930000|2020-12-17 09:05:30|12038.35|12038.35|12038.78|12038.78|12038.78|12038.78|12038.35|12038.35|0
1608195950000|2020-12-17 09:05:50|12041.25|12041.25|12041.6|12041.6|12041.6|12041.6|12041.25|12041.25|0
1608195980000|2020-12-17 09:06:20|12043.24|12043.24|12043.24|12043.24|12043.24|12043.24|12043.24|12043.24|0
1608195990000|2020-12-17 09:06:30|12043.71|12043.71|12043.71|12043.71|12043.71|12043.71|12043.71|12043.71|0
1608196000000|2020-12-17 09:06:40|12043.42|12043.42|12042.8|12042.8|12043.42|12043.42|12042.8|12042.8|0
1608196010000|2020-12-17 09:06:50|12042.73|12042.73|12042.73|12042.73|12042.73|12042.73|12042.73|12042.73|0
1608196020000|2020-12-17 09:07:00|12042.63|12042.63|12041.93|12041.93|12042.63|12042.63|12041.93|12041.93|0
1608196040000|2020-12-17 09:07:20|12041.84|12041.84|12040.89|12040.89|12041.84|12041.84|12040.89|12040.89|0
1608196050000|2020-12-17 09:07:30|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|12040.79|0
1608196060000|2020-12-17 09:07:40|12039.85|12039.85|12039.85|12039.85|12039.85|12039.85|12039.85|12039.85|0
1608196070000|2020-12-17 09:07:50|12039.94|12039.94|12039.83|12039.83|12039.94|12039.94|12039.83|12039.83|0
1608196080000|2020-12-17 09:08:00|12039.49|12039.49|12036.66|12036.66|12039.49|12039.49|12036.66|12036.66|0
1608196090000|2020-12-17 09:08:10|12037.49|12037.49|12037.49|12037.49|12037.49|12037.49|12037.49|12037.49|0
1608196100000|2020-12-17 09:08:20|12037.12|12037.12|12036.1|12036.1|12037.12|12037.12|12036.1|12036.1|0
1608196110000|2020-12-17 09:08:30|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|0
1608196120000|2020-12-17 09:08:40|12036.68|12036.68|12037.14|12037.14|12037.14|12037.14|12036.68|12036.68|0
1608196130000|2020-12-17 09:08:50|12038.79|12038.79|12038.79|12038.79|12038.79|12038.79|12038.79|12038.79|0
1608196150000|2020-12-17 09:09:10|12038.67|12038.67|12039.49|12039.49|12039.49|12039.49|12038.67|12038.67|0
1608196160000|2020-12-17 09:09:20|12039.4|12039.4|12039.88|12039.88|12039.88|12039.88|12039.4|12039.4|0
1608196170000|2020-12-17 09:09:30|12039.53|12039.53|12037.23|12037.23|12039.53|12039.53|12036.52|12036.52|0
1608196190000|2020-12-17 09:09:50|12036.94|12036.94|12036.08|12036.08|12036.94|12036.94|12036.08|12036.08|0
1608196200000|2020-12-17 09:10:00|12035.97|12035.97|12035.97|12035.97|12035.97|12035.97|12035.97|12035.97|0
1608196210000|2020-12-17 09:10:10|12035.68|12035.68|12036.89|12036.89|12036.89|12036.89|12035.16|12035.16|0
1608196220000|2020-12-17 09:10:20|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|0
1608196240000|2020-12-17 09:10:40|12036.51|12036.51|12035.71|12035.71|12036.51|12036.51|12035.71|12035.71|0
1608196250000|2020-12-17 09:10:50|12036.14|12036.14|12035.46|12035.46|12036.14|12036.14|12035.46|12035.46|0
1608196260000|2020-12-17 09:11:00|12033.82|12033.82|12033.82|12033.82|12033.82|12033.82|12033.82|12033.82|0
1608196270000|2020-12-17 09:11:10|12033.7|12033.7|12031.53|12031.53|12033.7|12033.7|12031.53|12031.53|0
1608196280000|2020-12-17 09:11:20|12031.82|12031.82|12031.68|12031.68|12031.82|12031.82|12031.11|12031.11|0
1608196320000|2020-12-17 09:12:00|12031.21|12031.21|12031.21|12031.21|12031.21|12031.21|12031.21|12031.21|0
1608196330000|2020-12-17 09:12:10|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|0
1608196360000|2020-12-17 09:12:40|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|12032.32|0
1608196380000|2020-12-17 09:13:00|12033|12033|12033|12033|12033|12033|12033|12033|0
1608196390000|2020-12-17 09:13:10|12032.86|12032.86|12031.79|12031.79|12032.93|12032.93|12031.67|12031.67|0
1608196400000|2020-12-17 09:13:20|12031.72|12031.72|12030.96|12030.96|12031.72|12031.72|12030.96|12030.96|0
1608196410000|2020-12-17 09:13:30|12028.47|12028.47|12027.65|12027.65|12028.47|12028.47|12027.65|12027.65|0
1608196420000|2020-12-17 09:13:40|12027.41|12027.41|12026.94|12026.94|12027.41|12027.41|12026.94|12026.94|0
1608196430000|2020-12-17 09:13:50|12026.47|12026.47|12023.88|12023.88|12026.47|12026.47|12023.88|12023.88|0
1608196440000|2020-12-17 09:14:00|12024.58|12024.58|12025.05|12025.05|12025.53|12025.53|12024.35|12024.35|0
1608196450000|2020-12-17 09:14:10|12024.59|12024.59|12023.88|12023.88|12024.59|12024.59|12023.88|12023.88|0
1608196460000|2020-12-17 09:14:20|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|0
1608196470000|2020-12-17 09:14:30|12023.98|12023.98|12025.86|12025.86|12025.86|12025.86|12023.98|12023.98|0
1608196490000|2020-12-17 09:14:50|12025.18|12025.18|12025.37|12025.37|12025.37|12025.37|12025.18|12025.18|0
1608196500000|2020-12-17 09:15:00|12021.26|12021.26|12021.02|12021.02|12021.26|12021.26|12021.02|12021.02|0
1608196510000|2020-12-17 09:15:10|12021.14|12021.14|12021.14|12021.14|12021.14|12021.14|12021.14|12021.14|0
1608196520000|2020-12-17 09:15:20|12021.47|12021.47|12020.96|12020.96|12021.47|12021.47|12020.96|12020.96|0
1608196530000|2020-12-17 09:15:30|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|0
1608196540000|2020-12-17 09:15:40|12020.71|12020.71|12022|12022|12022|12022|12020.71|12020.71|0
1608196560000|2020-12-17 09:16:00|12021.94|12021.94|12021.9|12021.9|12021.94|12021.94|12021.69|12021.69|0
1608196570000|2020-12-17 09:16:10|12022.73|12022.73|12024.31|12024.31|12024.38|12024.38|12022.73|12022.73|0
1608196580000|2020-12-17 09:16:20|12025|12025|12024.41|12024.41|12025|12025|12024.41|12024.41|0
1608196590000|2020-12-17 09:16:30|12023.83|12023.83|12023.44|12023.44|12023.83|12023.83|12023.44|12023.44|0
1608196600000|2020-12-17 09:16:40|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|12024.27|0
1608196610000|2020-12-17 09:16:50|12024.4|12024.4|12025.13|12025.13|12026.05|12026.05|12024.4|12024.4|0
1608196620000|2020-12-17 09:17:00|12025.01|12025.01|12025.61|12025.61|12025.61|12025.61|12025.01|12025.01|0
1608196680000|2020-12-17 09:18:00|12025.34|12025.34|12025.61|12025.61|12025.61|12025.61|12025.34|12025.34|0
1608196700000|2020-12-17 09:18:20|12025.38|12025.38|12024|12024|12025.38|12025.38|12024|12024|0
1608196710000|2020-12-17 09:18:30|12025.65|12025.65|12025.03|12025.03|12025.65|12025.65|12025.03|12025.03|0
1608196740000|2020-12-17 09:19:00|12023.38|12023.38|12023.39|12023.39|12023.39|12023.39|12022.57|12022.57|0
1608196750000|2020-12-17 09:19:10|12023.05|12023.05|12021.28|12021.28|12023.05|12023.05|12021.28|12021.28|0
1608196760000|2020-12-17 09:19:20|12020.92|12020.92|12020.45|12020.45|12020.92|12020.92|12020.45|12020.45|0
1608196800000|2020-12-17 09:20:00|12020.65|12020.65|12020.02|12020.02|12020.84|12020.84|12020.02|12020.02|0
1608196820000|2020-12-17 09:20:20|12019.32|12019.32|12017.87|12017.87|12019.32|12019.32|12017.87|12017.87|0
1608196850000|2020-12-17 09:20:50|12019.52|12019.52|12019.98|12019.98|12020.34|12020.34|12019.52|12019.52|0
1608196860000|2020-12-17 09:21:00|12019.62|12019.62|12018.79|12018.79|12019.62|12019.62|12018.79|12018.79|0
1608196870000|2020-12-17 09:21:10|12018.36|12018.36|12018.07|12018.07|12018.36|12018.36|12018.07|12018.07|0
1608196880000|2020-12-17 09:21:20|12017.39|12017.39|12017.39|12017.39|12017.39|12017.39|12017.39|12017.39|0
1608196890000|2020-12-17 09:21:30|12017.03|12017.03|12016.51|12016.51|12017.03|12017.03|12016.51|12016.51|0
1608196900000|2020-12-17 09:21:40|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|12016.41|0
1608196910000|2020-12-17 09:21:50|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|0
1608196920000|2020-12-17 09:22:00|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|12016.14|0
1608196930000|2020-12-17 09:22:10|12016.21|12016.21|12016.21|12016.21|12016.21|12016.21|12016.21|12016.21|0
1608196940000|2020-12-17 09:22:20|12016.02|12016.02|12015.64|12015.64|12016.02|12016.02|12015.64|12015.64|0
1608196950000|2020-12-17 09:22:30|12015.84|12015.84|12013.14|12013.14|12015.84|12015.84|12013.14|12013.14|0
1608196970000|2020-12-17 09:22:50|12012.9|12012.9|12011.84|12011.84|12012.9|12012.9|12011.84|12011.84|0
1608196980000|2020-12-17 09:23:00|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|12011.91|0
1608197000000|2020-12-17 09:23:20|12010.04|12010.04|12011.65|12011.65|12011.65|12011.65|12010.04|12010.04|0
1608197010000|2020-12-17 09:23:30|12011.86|12011.86|12012.53|12012.53|12012.53|12012.53|12011.86|12011.86|0
1608197020000|2020-12-17 09:23:40|12012.3|12012.3|12012.18|12012.18|12012.3|12012.3|12012.18|12012.18|0
1608197030000|2020-12-17 09:23:50|12012.06|12012.06|12011.59|12011.59|12012.06|12012.06|12011.59|12011.59|0
1608197050000|2020-12-17 09:24:10|12012.42|12012.42|12012.48|12012.48|12012.77|12012.77|12012.42|12012.42|0
1608197090000|2020-12-17 09:24:50|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|12012.01|0
1608197100000|2020-12-17 09:25:00|12011.19|12011.19|12010.22|12010.22|12011.19|12011.19|12009.88|12009.88|0
1608197120000|2020-12-17 09:25:20|12010.8|12010.8|12010.73|12010.73|12010.8|12010.8|12010.73|12010.73|0
1608197130000|2020-12-17 09:25:30|12010.67|12010.67|12011.41|12011.41|12012.38|12012.38|12010.67|12010.67|0
1608197140000|2020-12-17 09:25:40|12011.12|12011.12|12010.04|12010.04|12011.12|12011.12|12010.04|12010.04|0
1608197160000|2020-12-17 09:26:00|12009.02|12009.02|12009.36|12009.36|12009.36|12009.36|12009.02|12009.02|0
1608197170000|2020-12-17 09:26:10|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|0
1608197180000|2020-12-17 09:26:20|12008.94|12008.94|12008.94|12008.94|12008.94|12008.94|12008.94|12008.94|0
1608197200000|2020-12-17 09:26:40|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|12008.71|0
1608197210000|2020-12-17 09:26:50|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|12008.32|0
1608197220000|2020-12-17 09:27:00|12007.85|12007.85|12009.5|12009.5|12009.5|12009.5|12007.85|12007.85|0
1608197230000|2020-12-17 09:27:10|12009.77|12009.77|12010.36|12010.36|12010.36|12010.36|12009.77|12009.77|0
1608197240000|2020-12-17 09:27:20|12008.05|12008.05|12006.57|12006.57|12008.05|12008.05|12006.57|12006.57|0
1608197250000|2020-12-17 09:27:30|12007.39|12007.39|12007.1|12007.1|12007.39|12007.39|12007.1|12007.1|0
1608197260000|2020-12-17 09:27:40|12006.59|12006.59|12006.72|12006.72|12006.72|12006.72|12006.46|12006.46|0
1608197280000|2020-12-17 09:28:00|12006.43|12006.43|12005.46|12005.46|12006.43|12006.43|12005.46|12005.46|0
1608197290000|2020-12-17 09:28:10|12005.22|12005.22|12005.05|12005.05|12005.22|12005.22|12004.99|12004.99|0
1608197300000|2020-12-17 09:28:20|12005.63|12005.63|12005.34|12005.34|12005.63|12005.63|12005.34|12005.34|0
1608197310000|2020-12-17 09:28:30|12005.92|12005.92|12005.58|12005.58|12005.92|12005.92|12005.58|12005.58|0
1608197320000|2020-12-17 09:28:40|12005.45|12005.45|12005.11|12005.11|12005.45|12005.45|12005.11|12005.11|0
1608197330000|2020-12-17 09:28:50|12005.4|12005.4|12006.02|12006.02|12006.02|12006.02|12005.4|12005.4|0
1608197340000|2020-12-17 09:29:00|12005.95|12005.95|12005.48|12005.48|12006.16|12006.16|12005.48|12005.48|0
1608197350000|2020-12-17 09:29:10|12004.72|12004.72|12004.79|12004.79|12004.79|12004.79|12004.72|12004.72|0
1608197360000|2020-12-17 09:29:20|12004.09|12004.09|12007.85|12007.85|12007.85|12007.85|12004.09|12004.09|0
1608197370000|2020-12-17 09:29:30|12006.2|12006.2|12005.16|12005.16|12006.2|12006.2|12005.16|12005.16|0
1608197390000|2020-12-17 09:29:50|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|0
1608197400000|2020-12-17 09:30:00|12007.63|12007.63|12009.49|12009.49|12009.49|12009.49|12007.63|12007.63|0
1608197410000|2020-12-17 09:30:10|12009.83|12009.83|12010.48|12010.48|12010.55|12010.55|12009.83|12009.83|0
1608197420000|2020-12-17 09:30:20|12010.75|12010.75|12010.86|12010.86|12011.11|12011.11|12010.39|12010.39|0
1608197430000|2020-12-17 09:30:30|12010.75|12010.75|12009.94|12009.94|12010.75|12010.75|12009.94|12009.94|0
1608197440000|2020-12-17 09:30:40|12009.82|12009.82|12009.82|12009.82|12009.82|12009.82|12009.82|12009.82|0
1608197450000|2020-12-17 09:30:50|12009.71|12009.71|12009|12009|12010.18|12010.18|12009|12009|0
1608197460000|2020-12-17 09:31:00|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|0
1608197470000|2020-12-17 09:31:10|12009.48|12009.48|12009.19|12009.19|12009.48|12009.48|12009.19|12009.19|0
1608197480000|2020-12-17 09:31:20|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|12011.66|0
1608197490000|2020-12-17 09:31:30|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|12011.93|0
1608197500000|2020-12-17 09:31:40|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|12011.45|0
1608197520000|2020-12-17 09:32:00|12011.59|12011.59|12009.87|12009.87|12011.59|12011.59|12009.87|12009.87|0
1608197530000|2020-12-17 09:32:10|12009.75|12009.75|12009.11|12009.11|12009.75|12009.75|12009.11|12009.11|0
1608197540000|2020-12-17 09:32:20|12008.28|12008.28|12008.28|12008.28|12008.28|12008.28|12008.28|12008.28|0
1608197550000|2020-12-17 09:32:30|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|12007.81|0
1608197560000|2020-12-17 09:32:40|12006.93|12006.93|12007.07|12007.07|12007.07|12007.07|12006.86|12006.86|0
1608197570000|2020-12-17 09:32:50|12007.36|12007.36|12007.24|12007.24|12007.36|12007.36|12007.13|12007.13|0
1608197600000|2020-12-17 09:33:20|12007.48|12007.48|12007.08|12007.08|12007.48|12007.48|12007.08|12007.08|0
1608197610000|2020-12-17 09:33:30|12006.95|12006.95|12010.66|12010.66|12010.66|12010.66|12006.95|12006.95|0
1608197620000|2020-12-17 09:33:40|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|0
1608197630000|2020-12-17 09:33:50|12012.31|12012.31|12013.12|12013.12|12013.12|12013.12|12012.31|12012.31|0
1608197640000|2020-12-17 09:34:00|12012.68|12012.68|12012.34|12012.34|12012.68|12012.68|12012.34|12012.34|0
1608197650000|2020-12-17 09:34:10|12011.39|12011.39|12011.6|12011.6|12011.6|12011.6|12011.39|12011.39|0
1608197660000|2020-12-17 09:34:20|12011.73|12011.73|12009.9|12009.9|12012.06|12012.06|12009.9|12009.9|0
1608197670000|2020-12-17 09:34:30|12009.64|12009.64|12009.03|12009.03|12009.64|12009.64|12009.03|12009.03|0
1608197680000|2020-12-17 09:34:40|12009.15|12009.15|12007.27|12007.27|12009.28|12009.28|12007.27|12007.27|0
1608197700000|2020-12-17 09:35:00|12007.56|12007.56|12007.22|12007.22|12007.56|12007.56|12007.22|12007.22|0
1608197710000|2020-12-17 09:35:10|12007.58|12007.58|12007.78|12007.78|12007.78|12007.78|12007.58|12007.58|0
1608197720000|2020-12-17 09:35:20|12007.13|12007.13|12007.42|12007.42|12007.78|12007.78|12007.13|12007.13|0
1608197730000|2020-12-17 09:35:30|12007.71|12007.71|12005.64|12005.64|12007.71|12007.71|12005.64|12005.64|0
1608197740000|2020-12-17 09:35:40|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|0
1608197750000|2020-12-17 09:35:50|12004.94|12004.94|12004.94|12004.94|12004.94|12004.94|12004.94|12004.94|0
1608197760000|2020-12-17 09:36:00|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|0
1608197770000|2020-12-17 09:36:10|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|12004.36|0
1608197780000|2020-12-17 09:36:20|12003.99|12003.99|12003.99|12003.99|12003.99|12003.99|12003.99|12003.99|0
1608197790000|2020-12-17 09:36:30|12003.41|12003.41|12003.27|12003.27|12003.54|12003.54|12001.89|12001.89|0
1608197820000|2020-12-17 09:37:00|12004.1|12004.1|12004.1|12004.1|12004.1|12004.1|12004.1|12004.1|0
1608197830000|2020-12-17 09:37:10|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|0
1608197840000|2020-12-17 09:37:20|12003.78|12003.78|12003.63|12003.63|12003.78|12003.78|12003.63|12003.63|0
1608197850000|2020-12-17 09:37:30|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|0
1608197860000|2020-12-17 09:37:40|12003.39|12003.39|12001.76|12001.76|12003.39|12003.39|12001.76|12001.76|0
1608197870000|2020-12-17 09:37:50|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|0
1608197880000|2020-12-17 09:38:00|12002.11|12002.11|12002.11|12002.11|12002.11|12002.11|12002.11|12002.11|0
1608197920000|2020-12-17 09:38:40|12002.73|12002.73|12002.73|12002.73|12002.73|12002.73|12002.26|12002.26|0
1608197930000|2020-12-17 09:38:50|12002.49|12002.49|12002.31|12002.31|12002.49|12002.49|12002.02|12002.02|0
1608197940000|2020-12-17 09:39:00|12002.08|12002.08|12005.63|12005.63|12005.63|12005.63|12002.08|12002.08|0
1608197950000|2020-12-17 09:39:10|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|0
1608197960000|2020-12-17 09:39:20|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|12005.63|0
1608197990000|2020-12-17 09:39:50|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|0
1608198000000|2020-12-17 09:40:00|12006.65|12006.65|12006.53|12006.53|12006.94|12006.94|12006.53|12006.53|0
1608198010000|2020-12-17 09:40:10|12006.19|12006.19|12005.57|12005.57|12006.19|12006.19|12005.39|12005.39|0
1608198020000|2020-12-17 09:40:20|12005.09|12005.09|12005.09|12005.09|12005.09|12005.09|12005.09|12005.09|0
1608198030000|2020-12-17 09:40:30|12005.36|12005.36|12006.19|12006.19|12006.19|12006.19|12005.36|12005.36|0
1608198040000|2020-12-17 09:40:40|12007.01|12007.01|12007.01|12007.01|12007.01|12007.01|12007.01|12007.01|0
1608198050000|2020-12-17 09:40:50|12007.08|12007.08|12006.54|12006.54|12007.08|12007.08|12006.54|12006.54|0
1608198060000|2020-12-17 09:41:00|12006.25|12006.25|12006.44|12006.44|12006.44|12006.44|12006.25|12006.25|0
1608198070000|2020-12-17 09:41:10|12004.8|12004.8|12006.68|12006.68|12006.68|12006.68|12004.8|12004.8|0
1608198080000|2020-12-17 09:41:20|12007.5|12007.5|12007.5|12007.5|12007.5|12007.5|12007.5|12007.5|0
1608198090000|2020-12-17 09:41:30|12007.33|12007.33|12008.33|12008.33|12008.33|12008.33|12007.33|12007.33|0
1608198100000|2020-12-17 09:41:40|12008.62|12008.62|12008.73|12008.73|12008.91|12008.91|12008.61|12008.61|0
1608198110000|2020-12-17 09:41:50|12008.56|12008.56|12010.21|12010.21|12010.21|12010.21|12008.56|12008.56|0
1608198120000|2020-12-17 09:42:00|12010.41|12010.41|12010.35|12010.35|12010.52|12010.52|12010.35|12010.35|0
1608198130000|2020-12-17 09:42:10|12010.21|12010.21|12009.54|12009.54|12010.21|12010.21|12009.46|12009.46|0
1608198140000|2020-12-17 09:42:20|12009.21|12009.21|12008.61|12008.61|12009.21|12009.21|12008.61|12008.61|0
1608198150000|2020-12-17 09:42:30|12008.49|12008.49|12008.82|12008.82|12009.55|12009.55|12007.9|12007.9|0
1608198160000|2020-12-17 09:42:40|12008.53|12008.53|12010.41|12010.41|12011.24|12011.24|12008.53|12008.53|0
1608198170000|2020-12-17 09:42:50|12010.07|12010.07|12009.14|12009.14|12010.07|12010.07|12009.14|12009.14|0
1608198180000|2020-12-17 09:43:00|12008.77|12008.77|12007.61|12007.61|12008.77|12008.77|12007.61|12007.61|0
1608198190000|2020-12-17 09:43:10|12007.76|12007.76|12007.9|12007.9|12007.9|12007.9|12007.76|12007.76|0
1608198200000|2020-12-17 09:43:20|12007.61|12007.61|12009.48|12009.48|12009.48|12009.48|12007.61|12007.61|0
1608198230000|2020-12-17 09:43:50|12008.65|12008.65|12008.65|12008.65|12008.65|12008.65|12008.65|12008.65|0
1608198240000|2020-12-17 09:44:00|12009.23|12009.23|12009.52|12009.52|12009.52|12009.52|12009.23|12009.23|0
1608198250000|2020-12-17 09:44:10|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|12009.3|0
1608198270000|2020-12-17 09:44:30|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|12010.13|0
1608198280000|2020-12-17 09:44:40|12009.3|12009.3|12011.09|12011.09|12011.09|12011.09|12009.3|12009.3|0
1608198290000|2020-12-17 09:44:50|12011.72|12011.72|12012.77|12012.77|12012.77|12012.77|12011.72|12011.72|0
1608198300000|2020-12-17 09:45:00|12012.49|12012.49|12014.53|12014.53|12014.53|12014.53|12012.49|12012.49|0
1608198310000|2020-12-17 09:45:10|12014.66|12014.66|12013.53|12013.53|12015.56|12015.56|12013.53|12013.53|0
1608198320000|2020-12-17 09:45:20|12013.75|12013.75|12013.64|12013.64|12013.75|12013.75|12013.53|12013.53|0
1608198360000|2020-12-17 09:46:00|12013.41|12013.41|12013.18|12013.18|12013.41|12013.41|12013.18|12013.18|0
1608198370000|2020-12-17 09:46:10|12012.98|12012.98|12012.64|12012.64|12013.27|12013.27|12012.64|12012.64|0
1608198380000|2020-12-17 09:46:20|12012.88|12012.88|12012.65|12012.65|12012.88|12012.88|12012.65|12012.65|0
1608198390000|2020-12-17 09:46:30|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|0
1608198410000|2020-12-17 09:46:50|12012.8|12012.8|12013.07|12013.07|12013.07|12013.07|12012.8|12012.8|0
1608198420000|2020-12-17 09:47:00|12013.17|12013.17|12013.17|12013.17|12013.17|12013.17|12013.17|12013.17|0
1608198430000|2020-12-17 09:47:10|12012.98|12012.98|12012.64|12012.64|12012.98|12012.98|12012.44|12012.44|0
1608198450000|2020-12-17 09:47:30|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|12011.82|0
1608198460000|2020-12-17 09:47:40|12012.64|12012.64|12012.29|12012.29|12012.64|12012.64|12012.29|12012.29|0
1608198470000|2020-12-17 09:47:50|12012.64|12012.64|12012.76|12012.76|12012.76|12012.76|12012.64|12012.64|0
1608198490000|2020-12-17 09:48:10|12012.62|12012.62|12012.28|12012.28|12012.62|12012.62|12012.28|12012.28|0
1608198510000|2020-12-17 09:48:30|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|0
1608198550000|2020-12-17 09:49:10|12011.67|12011.67|12011.95|12011.95|12011.95|12011.95|12011.67|12011.67|0
1608198570000|2020-12-17 09:49:30|12011.77|12011.77|12011.58|12011.58|12011.77|12011.77|12011.58|12011.58|0
1608198580000|2020-12-17 09:49:40|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|0
1608198590000|2020-12-17 09:49:50|12011.12|12011.12|12010.78|12010.78|12011.12|12011.12|12010.78|12010.78|0
1608198600000|2020-12-17 09:50:00|12010.49|12010.49|12010.91|12010.91|12011.73|12011.73|12010.49|12010.49|0
1608198610000|2020-12-17 09:50:10|12010.34|12010.34|12011.7|12011.7|12011.7|12011.7|12010.05|12010.05|0
1608198620000|2020-12-17 09:50:20|12012.37|12012.37|12013.96|12013.96|12014.11|12014.11|12012.37|12012.37|0
1608198630000|2020-12-17 09:50:30|12014.08|12014.08|12014.08|12014.08|12014.08|12014.08|12014.08|12014.08|0
1608198640000|2020-12-17 09:50:40|12014.31|12014.31|12014.43|12014.43|12014.43|12014.43|12014.31|12014.31|0
1608198650000|2020-12-17 09:50:50|12015.05|12015.05|12015.53|12015.53|12015.67|12015.67|12015.05|12015.05|0
1608198660000|2020-12-17 09:51:00|12018|12018|12018.02|12018.02|12018.59|12018.59|12017.4|12017.4|0
1608198670000|2020-12-17 09:51:10|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|0
1608198680000|2020-12-17 09:51:20|12020.2|12020.2|12019.91|12019.91|12020.2|12020.2|12019.91|12019.91|0
1608198710000|2020-12-17 09:51:50|12020.03|12020.03|12019.79|12019.79|12020.03|12020.03|12019.79|12019.79|0
1608198720000|2020-12-17 09:52:00|12018.97|12018.97|12018.65|12018.65|12019.27|12019.27|12017.4|12017.4|0
1608198740000|2020-12-17 09:52:20|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|0
1608198750000|2020-12-17 09:52:30|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|12017.73|0
1608198770000|2020-12-17 09:52:50|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|0
1608198780000|2020-12-17 09:53:00|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|12018.43|0
1608198800000|2020-12-17 09:53:20|12018.35|12018.35|12018.58|12018.58|12018.58|12018.58|12018.35|12018.35|0
1608198810000|2020-12-17 09:53:30|12018.5|12018.5|12018.43|12018.43|12018.5|12018.5|12018.43|12018.43|0
1608198830000|2020-12-17 09:53:50|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|0
1608198840000|2020-12-17 09:54:00|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|12017.9|0
1608198890000|2020-12-17 09:54:50|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|0
1608198900000|2020-12-17 09:55:00|12016.02|12016.02|12011.77|12011.77|12016.02|12016.02|12011.77|12011.77|0
1608198910000|2020-12-17 09:55:10|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|0
1608198920000|2020-12-17 09:55:20|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|0
1608198930000|2020-12-17 09:55:30|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|12010.95|0
1608198940000|2020-12-17 09:55:40|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|0
1608198960000|2020-12-17 09:56:00|12010.03|12010.03|12010.03|12010.03|12010.03|12010.03|12010.03|12010.03|0
1608198970000|2020-12-17 09:56:10|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|12009.94|0
1608199020000|2020-12-17 09:57:00|12010.13|12010.13|12009.56|12009.56|12010.13|12010.13|12009.56|12009.56|0
1608199040000|2020-12-17 09:57:20|12009.62|12009.62|12009.75|12009.75|12009.75|12009.75|12009.62|12009.62|0
1608199050000|2020-12-17 09:57:30|12009.52|12009.52|12009.52|12009.52|12009.52|12009.52|12009.52|12009.52|0
1608199060000|2020-12-17 09:57:40|12009.16|12009.16|12009.09|12009.09|12009.16|12009.16|12009.09|12009.09|0
1608199080000|2020-12-17 09:58:00|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|0
1608199090000|2020-12-17 09:58:10|12009.09|12009.09|12009.09|12009.09|12009.09|12009.09|12009.09|12009.09|0
1608199100000|2020-12-17 09:58:20|12009.29|12009.29|12009.63|12009.63|12009.74|12009.74|12009.29|12009.29|0
1608199110000|2020-12-17 09:58:30|12009.86|12009.86|12005.5|12005.5|12009.86|12009.86|12005.28|12005.28|0
1608199120000|2020-12-17 09:58:40|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|12005.16|0
1608199130000|2020-12-17 09:58:50|12004.91|12004.91|12004.08|12004.08|12004.91|12004.91|12004.08|12004.08|0
1608199140000|2020-12-17 09:59:00|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|0
1608199160000|2020-12-17 09:59:20|12003.51|12003.51|12002.94|12002.94|12003.51|12003.51|12002.94|12002.94|0
1608199170000|2020-12-17 09:59:30|12002.72|12002.72|12002.45|12002.45|12002.72|12002.72|12002.32|12002.32|0
1608199180000|2020-12-17 09:59:40|12002.11|12002.11|12001.24|12001.24|12002.11|12002.11|12000.95|12000.95|0
1608199190000|2020-12-17 09:59:50|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|12001.58|0
1608199200000|2020-12-17 10:00:00|11999.79|11999.79|11999.66|11999.66|11999.79|11999.79|11999.66|11999.66|0
1608199210000|2020-12-17 10:00:10|11998.83|11998.83|11996.47|11996.47|11998.83|11998.83|11996.47|11996.47|0
1608199220000|2020-12-17 10:00:20|11997.29|11997.29|11996.62|11996.62|11997.29|11997.29|11996.62|11996.62|0
1608199230000|2020-12-17 10:00:30|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|11997.44|0
1608199260000|2020-12-17 10:01:00|11997.15|11997.15|11996.09|11996.09|11997.15|11997.15|11996.09|11996.09|0
1608199270000|2020-12-17 10:01:10|11995.99|11995.99|11995.61|11995.61|11997.16|11997.16|11995.61|11995.61|0
1608199280000|2020-12-17 10:01:20|11994.99|11994.99|11994.99|11994.99|11994.99|11994.99|11994.99|11994.99|0
1608199290000|2020-12-17 10:01:30|11994.75|11994.75|11994.75|11994.75|11994.75|11994.75|11994.75|11994.75|0
1608199300000|2020-12-17 10:01:40|11994.4|11994.4|11993.14|11993.14|11994.4|11994.4|11993.14|11993.14|0
1608199310000|2020-12-17 10:01:50|11992.99|11992.99|11992.35|11992.35|11992.99|11992.99|11992.35|11992.35|0
1608199320000|2020-12-17 10:02:00|11992.64|11992.64|11992.64|11992.64|11992.81|11992.81|11992.64|11992.64|0
1608199330000|2020-12-17 10:02:10|11992.4|11992.4|11991.21|11991.21|11992.4|11992.4|11990.93|11990.93|0
1608199340000|2020-12-17 10:02:20|11991.07|11991.07|11991.07|11991.07|11991.07|11991.07|11991.07|11991.07|0
1608199350000|2020-12-17 10:02:30|11990.97|11990.97|11991.74|11991.74|11991.74|11991.74|11990.97|11990.97|0
1608199360000|2020-12-17 10:02:40|11991.93|11991.93|11991.52|11991.52|11991.93|11991.93|11991.52|11991.52|0
1608199370000|2020-12-17 10:02:50|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|0
1608199420000|2020-12-17 10:03:40|11992.93|11992.93|11993.11|11993.11|11993.11|11993.11|11992.93|11992.93|0
1608199430000|2020-12-17 10:03:50|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|11992.43|0
1608199440000|2020-12-17 10:04:00|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|11994.9|0
1608199450000|2020-12-17 10:04:10|11994.83|11994.83|11994.67|11994.67|11994.96|11994.96|11994.67|11994.67|0
1608199460000|2020-12-17 10:04:20|11995.5|11995.5|11997.15|11997.15|11997.15|11997.15|11995.5|11995.5|0
1608199470000|2020-12-17 10:04:30|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|11997.4|0
1608199480000|2020-12-17 10:04:40|11997.26|11997.26|11998.32|11998.32|11998.32|11998.32|11997.26|11997.26|0
1608199490000|2020-12-17 10:04:50|11998.22|11998.22|11998.22|11998.22|11998.32|11998.32|11998.22|11998.22|0
1608199500000|2020-12-17 10:05:00|11998.05|11998.05|11997.71|11997.71|11998.05|11998.05|11997.71|11997.71|0
1608199510000|2020-12-17 10:05:10|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|0
1608199530000|2020-12-17 10:05:30|11997.64|11997.64|11997.78|11997.78|11997.78|11997.78|11997.64|11997.64|0
1608199560000|2020-12-17 10:06:00|11996.14|11996.14|11995.31|11995.31|11996.14|11996.14|11995.31|11995.31|0
1608199570000|2020-12-17 10:06:10|11995.02|11995.02|11994.15|11994.15|11995.02|11995.02|11994.15|11994.15|0
1608199590000|2020-12-17 10:06:30|11994.03|11994.03|11994.37|11994.37|11994.37|11994.37|11994.03|11994.03|0
1608199600000|2020-12-17 10:06:40|11994.03|11994.03|11994.03|11994.03|11994.03|11994.03|11994.03|11994.03|0
1608199610000|2020-12-17 10:06:50|11993.75|11993.75|11993.03|11993.03|11993.75|11993.75|11993.03|11993.03|0
1608199620000|2020-12-17 10:07:00|11992.74|11992.74|11992.59|11992.59|11992.74|11992.74|11992.47|11992.47|0
1608199630000|2020-12-17 10:07:10|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|11993.42|0
1608199640000|2020-12-17 10:07:20|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|11993.05|0
1608199650000|2020-12-17 10:07:30|11992.76|11992.76|11991.94|11991.94|11992.76|11992.76|11991.94|11991.94|0
1608199660000|2020-12-17 10:07:40|11991.84|11991.84|11992.04|11992.04|11992.04|11992.04|11991.84|11991.84|0
1608199670000|2020-12-17 10:07:50|11992.18|11992.18|11991.84|11991.84|11992.18|11992.18|11991.84|11991.84|0
1608199680000|2020-12-17 10:08:00|11991.5|11991.5|11992.32|11992.32|11992.32|11992.32|11991.5|11991.5|0
1608199700000|2020-12-17 10:08:20|11992.68|11992.68|11993.02|11993.02|11993.02|11993.02|11992.68|11992.68|0
1608199760000|2020-12-17 10:09:20|11992.85|11992.85|11993.32|11993.32|11993.32|11993.32|11992.85|11992.85|0
1608199770000|2020-12-17 10:09:30|11993.76|11993.76|11992.28|11992.28|11993.76|11993.76|11992.28|11992.28|0
1608199780000|2020-12-17 10:09:40|11992.05|11992.05|11992.05|11992.05|11992.05|11992.05|11992.05|11992.05|0
1608199790000|2020-12-17 10:09:50|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|0
1608199810000|2020-12-17 10:10:10|11992.51|11992.51|11991.93|11991.93|11992.51|11992.51|11991.93|11991.93|0
1608199820000|2020-12-17 10:10:20|11991.31|11991.31|11991.93|11991.93|11991.93|11991.93|11991.31|11991.31|0
1608199830000|2020-12-17 10:10:30|11991.63|11991.63|11991.63|11991.63|11991.82|11991.82|11991.63|11991.63|0
1608199840000|2020-12-17 10:10:40|11991.51|11991.51|11991.61|11991.61|11991.61|11991.61|11991.51|11991.51|0
1608199850000|2020-12-17 10:10:50|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|0
1608199860000|2020-12-17 10:11:00|11991.58|11991.58|11991|11991|11992.16|11992.16|11991|11991|0
1608199870000|2020-12-17 10:11:10|11991.19|11991.19|11991.18|11991.18|11991.37|11991.37|11991.08|11991.08|0
1608199880000|2020-12-17 10:11:20|11990.99|11990.99|11990.99|11990.99|11990.99|11990.99|11990.99|11990.99|0
1608199890000|2020-12-17 10:11:30|11990.89|11990.89|11990.58|11990.58|11990.96|11990.96|11990.58|11990.58|0
1608199900000|2020-12-17 10:11:40|11990.24|11990.24|11989.73|11989.73|11990.24|11990.24|11989.73|11989.73|0
1608199910000|2020-12-17 10:11:50|11989.56|11989.56|11988.98|11988.98|11989.56|11989.56|11988.98|11988.98|0
1608199930000|2020-12-17 10:12:10|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|0
1608199960000|2020-12-17 10:12:40|11989.13|11989.13|11988.95|11988.95|11989.13|11989.13|11988.95|11988.95|0
1608199980000|2020-12-17 10:13:00|11988.72|11988.72|11989.54|11989.54|11989.54|11989.54|11988.72|11988.72|0
1608199990000|2020-12-17 10:13:10|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|0
1608200000000|2020-12-17 10:13:20|11990.55|11990.55|11989.92|11989.92|11991.28|11991.28|11989.64|11989.64|0
1608200010000|2020-12-17 10:13:30|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|11989.79|0
1608200040000|2020-12-17 10:14:00|11989.67|11989.67|11988.14|11988.14|11989.67|11989.67|11988.14|11988.14|0
1608200050000|2020-12-17 10:14:10|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|11988.25|0
1608200060000|2020-12-17 10:14:20|11988.4|11988.4|11988.1|11988.1|11988.92|11988.92|11988.1|11988.1|0
1608200080000|2020-12-17 10:14:40|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|0
1608200090000|2020-12-17 10:14:50|11987.57|11987.57|11985.93|11985.93|11987.57|11987.57|11985.93|11985.93|0
1608200100000|2020-12-17 10:15:00|11985.76|11985.76|11985.16|11985.16|11985.76|11985.76|11985.16|11985.16|0
1608200110000|2020-12-17 10:15:10|11985.05|11985.05|11983.97|11983.97|11985.05|11985.05|11983.88|11983.88|0
1608200130000|2020-12-17 10:15:30|11984.16|11984.16|11982.55|11982.55|11984.26|11984.26|11982.55|11982.55|0
1608200140000|2020-12-17 10:15:40|11982.44|11982.44|11982.84|11982.84|11982.9|11982.9|11982.32|11982.32|0
1608200150000|2020-12-17 10:15:50|11985.92|11985.92|11985.95|11985.95|11985.95|11985.95|11985.39|11985.39|0
1608200160000|2020-12-17 10:16:00|11986.06|11986.06|11986.53|11986.53|11986.53|11986.53|11986.06|11986.06|0
1608200170000|2020-12-17 10:16:10|11986.79|11986.79|11987.22|11987.22|11987.22|11987.22|11986.79|11986.79|0
1608200180000|2020-12-17 10:16:20|11987.12|11987.12|11987.58|11987.58|11987.58|11987.58|11987.12|11987.12|0
1608200190000|2020-12-17 10:16:30|11987.84|11987.84|11987.84|11987.84|11987.84|11987.84|11987.6|11987.6|0
1608200200000|2020-12-17 10:16:40|11987.72|11987.72|11987.5|11987.5|11987.84|11987.84|11987.5|11987.5|0
1608200230000|2020-12-17 10:17:10|11985.85|11985.85|11985.03|11985.03|11985.85|11985.85|11985.03|11985.03|0
1608200250000|2020-12-17 10:17:30|11985.61|11985.61|11986.6|11986.6|11986.6|11986.6|11985.61|11985.61|0
1608200270000|2020-12-17 10:17:50|11986.94|11986.94|11988.68|11988.68|11988.89|11988.89|11986.94|11986.94|0
1608200280000|2020-12-17 10:18:00|11988.88|11988.88|11988.7|11988.7|11988.88|11988.88|11988.7|11988.7|0
1608200290000|2020-12-17 10:18:10|11988.51|11988.51|11988.64|11988.64|11988.64|11988.64|11988.51|11988.51|0
1608200310000|2020-12-17 10:18:30|11988.29|11988.29|11989.11|11989.11|11989.11|11989.11|11988.29|11988.29|0
1608200320000|2020-12-17 10:18:40|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|0
1608200350000|2020-12-17 10:19:10|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|11990.03|0
1608200360000|2020-12-17 10:19:20|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|0
1608200370000|2020-12-17 10:19:30|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|0
1608200390000|2020-12-17 10:19:50|11986.97|11986.97|11986.68|11986.68|11986.97|11986.97|11986.68|11986.68|0
1608200400000|2020-12-17 10:20:00|11986.34|11986.34|11984.95|11984.95|11986.34|11986.34|11984.57|11984.57|0
1608200420000|2020-12-17 10:20:20|11984.75|11984.75|11984.05|11984.05|11984.75|11984.75|11984.05|11984.05|0
1608200430000|2020-12-17 10:20:30|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|11983.47|0
1608200450000|2020-12-17 10:20:50|11983.35|11983.35|11983.16|11983.16|11983.35|11983.35|11983.16|11983.16|0
1608200460000|2020-12-17 10:21:00|11982.92|11982.92|11982.75|11982.75|11982.92|11982.92|11982.75|11982.75|0
1608200470000|2020-12-17 10:21:10|11983.09|11983.09|11983.09|11983.09|11983.09|11983.09|11983.09|11983.09|0
1608200480000|2020-12-17 10:21:20|11983.24|11983.24|11983.24|11983.24|11983.24|11983.24|11983.24|11983.24|0
1608200490000|2020-12-17 10:21:30|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|11983.43|0
1608200500000|2020-12-17 10:21:40|11984.26|11984.26|11984.6|11984.6|11984.6|11984.6|11984.26|11984.26|0
1608200510000|2020-12-17 10:21:50|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|11984.77|0
1608200520000|2020-12-17 10:22:00|11984.43|11984.43|11984.43|11984.43|11984.43|11984.43|11984.33|11984.33|0
1608200530000|2020-12-17 10:22:10|11984.53|11984.53|11984.09|11984.09|11984.53|11984.53|11983.96|11983.96|0
1608200540000|2020-12-17 10:22:20|11984|11984|11984.01|11984.01|11984.13|11984.13|11983.9|11983.9|0
1608200550000|2020-12-17 10:22:30|11983.91|11983.91|11983.72|11983.72|11983.91|11983.91|11983.72|11983.72|0
1608200560000|2020-12-17 10:22:40|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|11983.85|0
1608200580000|2020-12-17 10:23:00|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|11983.99|0
1608200590000|2020-12-17 10:23:10|11983.89|11983.89|11984.08|11984.08|11984.08|11984.08|11983.89|11983.89|0
1608200600000|2020-12-17 10:23:20|11984.32|11984.32|11984.56|11984.56|11984.56|11984.56|11984.32|11984.32|0
1608200610000|2020-12-17 10:23:30|11984.32|11984.32|11984.32|11984.32|11984.32|11984.32|11984.32|11984.32|0
1608200620000|2020-12-17 10:23:40|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|0
1608200630000|2020-12-17 10:23:50|11984.44|11984.44|11984.39|11984.39|11984.44|11984.44|11984.27|11984.27|0
1608200640000|2020-12-17 10:24:00|11983.57|11983.57|11981.92|11981.92|11983.57|11983.57|11981.92|11981.92|0
1608200650000|2020-12-17 10:24:10|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|11981.75|0
1608200690000|2020-12-17 10:24:50|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|11981.68|0
1608200700000|2020-12-17 10:25:00|11981.39|11981.39|11980.47|11980.47|11981.39|11981.39|11980.23|11980.23|0
1608200710000|2020-12-17 10:25:10|11980.13|11980.13|11980.13|11980.13|11980.13|11980.13|11980.13|11980.13|0
1608200730000|2020-12-17 10:25:30|11979.3|11979.3|11978.88|11978.88|11979.43|11979.43|11978.88|11978.88|0
1608200740000|2020-12-17 10:25:40|11979.27|11979.27|11979.27|11979.27|11979.27|11979.27|11979.27|11979.27|0
1608200750000|2020-12-17 10:25:50|11978.98|11978.98|11978.98|11978.98|11978.98|11978.98|11978.98|11978.98|0
1608200760000|2020-12-17 10:26:00|11979.15|11979.15|11978.92|11978.92|11979.15|11979.15|11978.92|11978.92|0
1608200840000|2020-12-17 10:27:20|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|11978.1|0
1608200870000|2020-12-17 10:27:50|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|11977.81|0
1608200880000|2020-12-17 10:28:00|11976.98|11976.98|11977.15|11977.15|11977.15|11977.15|11976.98|11976.98|0
1608200900000|2020-12-17 10:28:20|11977.51|11977.51|11977.98|11977.98|11977.98|11977.98|11977.51|11977.51|0
1608200910000|2020-12-17 10:28:30|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|0
1608200920000|2020-12-17 10:28:40|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|11978.65|0
1608200930000|2020-12-17 10:28:50|11978.8|11978.8|11979.96|11979.96|11979.96|11979.96|11978.8|11978.8|0
1608200940000|2020-12-17 10:29:00|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|11979.67|0
1608200950000|2020-12-17 10:29:10|11979.78|11979.78|11980.13|11980.13|11980.24|11980.24|11979.78|11979.78|0
1608200960000|2020-12-17 10:29:20|11980.32|11980.32|11980.41|11980.41|11980.41|11980.41|11980.32|11980.32|0
1608200970000|2020-12-17 10:29:30|11980.7|11980.7|11980.63|11980.63|11980.7|11980.7|11980.12|11980.12|0
1608200990000|2020-12-17 10:29:50|11980.4|11980.4|11981.34|11981.34|11981.34|11981.34|11980.4|11980.4|0
1608201000000|2020-12-17 10:30:00|11981.17|11981.17|11980.88|11980.88|11981.17|11981.17|11980.88|11980.88|0
1608201010000|2020-12-17 10:30:10|11980.26|11980.26|11977.75|11977.75|11980.26|11980.26|11977.75|11977.75|0
1608201020000|2020-12-17 10:30:20|11977.94|11977.94|11978.02|11978.02|11978.02|11978.02|11977.83|11977.83|0
1608201030000|2020-12-17 10:30:30|11978.36|11978.36|11978.36|11978.36|11978.36|11978.36|11978.36|11978.36|0
1608201040000|2020-12-17 10:30:40|11978.49|11978.49|11978.78|11978.78|11978.78|11978.78|11978.49|11978.49|0
1608201050000|2020-12-17 10:30:50|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|11978.92|0
1608201060000|2020-12-17 10:31:00|11979.04|11979.04|11978.7|11978.7|11979.04|11979.04|11978.22|11978.22|0
1608201070000|2020-12-17 10:31:10|11979.28|11979.28|11978.99|11978.99|11979.28|11979.28|11978.99|11978.99|0
1608201100000|2020-12-17 10:31:40|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|11978.9|0
1608201120000|2020-12-17 10:32:00|11978.07|11978.07|11978.07|11978.07|11978.07|11978.07|11978.07|11978.07|0
1608201130000|2020-12-17 10:32:10|11978.19|11978.19|11977.72|11977.72|11978.19|11978.19|11977.72|11977.72|0
1608201140000|2020-12-17 10:32:20|11977.02|11977.02|11975.74|11975.74|11977.02|11977.02|11975.74|11975.74|0
1608201150000|2020-12-17 10:32:30|11975.27|11975.27|11975.27|11975.27|11975.27|11975.27|11975.27|11975.27|0
1608201160000|2020-12-17 10:32:40|11974.45|11974.45|11974.33|11974.33|11974.45|11974.45|11974.33|11974.33|0
1608201170000|2020-12-17 10:32:50|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|0
1608201180000|2020-12-17 10:33:00|11973.75|11973.75|11973.24|11973.24|11973.75|11973.75|11973.24|11973.24|0
1608201210000|2020-12-17 10:33:30|11973.09|11973.09|11973.48|11973.48|11973.48|11973.48|11972.81|11972.81|0
1608201230000|2020-12-17 10:33:50|11973.62|11973.62|11973.59|11973.59|11973.69|11973.69|11973.59|11973.59|0
1608201240000|2020-12-17 10:34:00|11971.95|11971.95|11971.12|11971.12|11971.95|11971.95|11971.12|11971.12|0
1608201250000|2020-12-17 10:34:10|11970.95|11970.95|11971.78|11971.78|11971.78|11971.78|11970.95|11970.95|0
1608201270000|2020-12-17 10:34:30|11972.6|11972.6|11973.42|11973.42|11973.42|11973.42|11972.6|11972.6|0
1608201290000|2020-12-17 10:34:50|11973.32|11973.32|11973.32|11973.32|11973.32|11973.32|11973.32|11973.32|0
1608201300000|2020-12-17 10:35:00|11973.23|11973.23|11973.03|11973.03|11973.23|11973.23|11972.94|11972.94|0
1608201330000|2020-12-17 10:35:30|11972.92|11972.92|11972.58|11972.58|11972.92|11972.92|11972.58|11972.58|0
1608201350000|2020-12-17 10:35:50|11973.4|11973.4|11973.67|11973.67|11973.67|11973.67|11973.4|11973.4|0
1608201360000|2020-12-17 10:36:00|11973.44|11973.44|11973.44|11973.44|11973.44|11973.44|11973.44|11973.44|0
1608201390000|2020-12-17 10:36:30|11971.79|11971.79|11971.79|11971.79|11971.79|11971.79|11971.79|11971.79|0
1608201400000|2020-12-17 10:36:40|11972.41|11972.41|11972.41|11972.41|11972.41|11972.41|11972.41|11972.41|0
1608201410000|2020-12-17 10:36:50|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|11972.3|0
1608201420000|2020-12-17 10:37:00|11971.96|11971.96|11971.62|11971.62|11971.96|11971.96|11971.62|11971.62|0
1608201430000|2020-12-17 10:37:10|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|11971.45|0
1608201440000|2020-12-17 10:37:20|11970.58|11970.58|11970.22|11970.22|11970.58|11970.58|11970.22|11970.22|0
1608201450000|2020-12-17 10:37:30|11969.78|11969.78|11969.25|11969.25|11969.78|11969.78|11969.25|11969.25|0
1608201470000|2020-12-17 10:37:50|11968.45|11968.45|11967.31|11967.31|11968.45|11968.45|11966.95|11966.95|0
1608201520000|2020-12-17 10:38:40|11966.91|11966.91|11966.78|11966.78|11967.18|11967.18|11966.78|11966.78|0
1608201530000|2020-12-17 10:38:50|11965.95|11965.95|11965.95|11965.95|11966.02|11966.02|11965.95|11965.95|0
1608201540000|2020-12-17 10:39:00|11966.09|11966.09|11966.29|11966.29|11966.29|11966.29|11966.09|11966.09|0
1608201570000|2020-12-17 10:39:30|11967.46|11967.46|11968|11968|11968|11968|11967.46|11967.46|0
1608201580000|2020-12-17 10:39:40|11967.76|11967.76|11967.76|11967.76|11967.76|11967.76|11967.76|11967.76|0
1608201590000|2020-12-17 10:39:50|11967.68|11967.68|11968.33|11968.33|11968.33|11968.33|11967.68|11967.68|0
1608201600000|2020-12-17 10:40:00|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|0
1608201610000|2020-12-17 10:40:10|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|0
1608201630000|2020-12-17 10:40:30|11969.06|11969.06|11969.06|11969.06|11969.06|11969.06|11969.06|11969.06|0
1608201640000|2020-12-17 10:40:40|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|0
1608201650000|2020-12-17 10:40:50|11969.18|11969.18|11969.18|11969.18|11969.18|11969.18|11969.18|11969.18|0
1608201660000|2020-12-17 10:41:00|11969.27|11969.27|11967.63|11967.63|11969.27|11969.27|11967.63|11967.63|0
1608201690000|2020-12-17 10:41:30|11967.82|11967.82|11967.82|11967.82|11967.82|11967.82|11967.82|11967.82|0
1608201700000|2020-12-17 10:41:40|11968.18|11968.18|11968.91|11968.91|11968.91|11968.91|11968.18|11968.18|0
1608201710000|2020-12-17 10:41:50|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|11969.2|0
1608201720000|2020-12-17 10:42:00|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|11969.95|0
1608201730000|2020-12-17 10:42:10|11970.19|11970.19|11970.19|11970.19|11970.19|11970.19|11969.47|11969.47|0
1608201740000|2020-12-17 10:42:20|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|0
1608201770000|2020-12-17 10:42:50|11970.77|11970.77|11971.35|11971.35|11971.35|11971.35|11970.77|11970.77|0
1608201780000|2020-12-17 10:43:00|11970.98|11970.98|11971.06|11971.06|11971.06|11971.06|11970.98|11970.98|0
1608201790000|2020-12-17 10:43:10|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|11972.7|0
1608201810000|2020-12-17 10:43:30|11973.53|11973.53|11973.41|11973.41|11973.53|11973.53|11973.41|11973.41|0
1608201820000|2020-12-17 10:43:40|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|11973.64|0
1608201830000|2020-12-17 10:43:50|11973.45|11973.45|11973.26|11973.26|11973.45|11973.45|11973.26|11973.26|0
1608201850000|2020-12-17 10:44:10|11973.36|11973.36|11973.37|11973.37|11973.55|11973.55|11973.26|11973.26|0
1608201860000|2020-12-17 10:44:20|11974.19|11974.19|11974.19|11974.19|11974.19|11974.19|11974.19|11974.19|0
1608201880000|2020-12-17 10:44:40|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|11974.82|0
1608201890000|2020-12-17 10:44:50|11975.05|11975.05|11976.1|11976.1|11976.1|11976.1|11975.05|11975.05|0
1608201900000|2020-12-17 10:45:00|11976.21|11976.21|11976.22|11976.22|11976.45|11976.45|11976.08|11976.08|0
1608201910000|2020-12-17 10:45:10|11976.41|11976.41|11976.61|11976.61|11976.73|11976.73|11976.41|11976.41|0
1608201930000|2020-12-17 10:45:30|11976.7|11976.7|11976.9|11976.9|11976.9|11976.9|11976.7|11976.7|0
1608201940000|2020-12-17 10:45:40|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|0
1608201950000|2020-12-17 10:45:50|11976.58|11976.58|11975.72|11975.72|11976.58|11976.58|11975.72|11975.72|0
1608201970000|2020-12-17 10:46:10|11975.58|11975.58|11975.65|11975.65|11975.65|11975.65|11975.58|11975.58|0
1608201980000|2020-12-17 10:46:20|11975.72|11975.72|11976.01|11976.01|11976.01|11976.01|11975.72|11975.72|0
1608201990000|2020-12-17 10:46:30|11976.48|11976.48|11976.82|11976.82|11976.82|11976.82|11976.48|11976.48|0
1608202000000|2020-12-17 10:46:40|11976.65|11976.65|11977.81|11977.81|11977.81|11977.81|11976.65|11976.65|0
1608202010000|2020-12-17 10:46:50|11977.64|11977.64|11977.56|11977.56|11977.64|11977.64|11977.56|11977.56|0
1608202020000|2020-12-17 10:47:00|11977.34|11977.34|11977.2|11977.2|11977.34|11977.34|11977.2|11977.2|0
1608202030000|2020-12-17 10:47:10|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|0
1608202060000|2020-12-17 10:47:40|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|11976.7|0
1608202090000|2020-12-17 10:48:10|11976.61|11976.61|11979.92|11979.92|11980.11|11980.11|11976.61|11976.61|0
1608202110000|2020-12-17 10:48:30|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|0
1608202120000|2020-12-17 10:48:40|11979.78|11979.78|11979.61|11979.61|11979.78|11979.78|11979.61|11979.61|0
1608202130000|2020-12-17 10:48:50|11979.85|11979.85|11979.51|11979.51|11979.85|11979.85|11979.51|11979.51|0
1608202140000|2020-12-17 10:49:00|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|11979.58|0
1608202150000|2020-12-17 10:49:10|11980.02|11980.02|11980.17|11980.17|11980.17|11980.17|11980.02|11980.02|0
1608202160000|2020-12-17 10:49:20|11980.25|11980.25|11979.98|11979.98|11980.25|11980.25|11979.98|11979.98|0
1608202170000|2020-12-17 10:49:30|11979.62|11979.62|11979.62|11979.62|11979.62|11979.62|11979.62|11979.62|0
1608202180000|2020-12-17 10:49:40|11979.5|11979.5|11979.5|11979.5|11979.5|11979.5|11979.5|11979.5|0
1608202190000|2020-12-17 10:49:50|11979.21|11979.21|11979.32|11979.32|11979.32|11979.32|11979.21|11979.21|0
1608202200000|2020-12-17 10:50:00|11978.49|11978.49|11979.32|11979.32|11979.32|11979.32|11978.49|11978.49|0
1608202220000|2020-12-17 10:50:20|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|11979.25|0
1608202250000|2020-12-17 10:50:50|11979.72|11979.72|11979.34|11979.34|11979.72|11979.72|11979.34|11979.34|0
1608202260000|2020-12-17 10:51:00|11979.21|11979.21|11978.92|11978.92|11979.21|11979.21|11978.92|11978.92|0
1608202270000|2020-12-17 10:51:10|11978.99|11978.99|11978.16|11978.16|11978.99|11978.99|11978.16|11978.16|0
1608202280000|2020-12-17 10:51:20|11978.45|11978.45|11978.16|11978.16|11978.45|11978.45|11978.16|11978.16|0
1608202290000|2020-12-17 10:51:30|11977.52|11977.52|11976.94|11976.94|11977.52|11977.52|11976.94|11976.94|0
1608202310000|2020-12-17 10:51:50|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|11976.81|0
1608202320000|2020-12-17 10:52:00|11977.1|11977.1|11977.46|11977.46|11977.46|11977.46|11977.1|11977.1|0
1608202330000|2020-12-17 10:52:10|11977.12|11977.12|11978.77|11978.77|11978.77|11978.77|11977.12|11977.12|0
1608202340000|2020-12-17 10:52:20|11978.62|11978.62|11978.47|11978.47|11978.62|11978.62|11978.33|11978.33|0
1608202350000|2020-12-17 10:52:30|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|11978.56|0
1608202360000|2020-12-17 10:52:40|11978.27|11978.27|11978.66|11978.66|11978.66|11978.66|11978.27|11978.27|0
1608202370000|2020-12-17 10:52:50|11978.85|11978.85|11976.81|11976.81|11978.85|11978.85|11976.81|11976.81|0
1608202380000|2020-12-17 10:53:00|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|11975.56|0
1608202390000|2020-12-17 10:53:10|11976.29|11976.29|11975.46|11975.46|11976.29|11976.29|11975.46|11975.46|0
1608202400000|2020-12-17 10:53:20|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|11975.83|0
1608202410000|2020-12-17 10:53:30|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|11975.63|0
1608202420000|2020-12-17 10:53:40|11975.16|11975.16|11975.16|11975.16|11975.16|11975.16|11975.16|11975.16|0
1608202430000|2020-12-17 10:53:50|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|11975.09|0
1608202440000|2020-12-17 10:54:00|11974.97|11974.97|11977.44|11977.44|11977.44|11977.44|11974.97|11974.97|0
1608202450000|2020-12-17 10:54:10|11977.3|11977.3|11976.11|11976.11|11977.3|11977.3|11976.11|11976.11|0
1608202460000|2020-12-17 10:54:20|11977.17|11977.17|11976.83|11976.83|11977.17|11977.17|11976.83|11976.83|0
1608202470000|2020-12-17 10:54:30|11975.59|11975.59|11976.95|11976.95|11976.95|11976.95|11975.59|11975.59|0
1608202480000|2020-12-17 10:54:40|11977.42|11977.42|11976.97|11976.97|11977.42|11977.42|11976.8|11976.8|0
1608202490000|2020-12-17 10:54:50|11977.16|11977.16|11977.25|11977.25|11977.84|11977.84|11977.11|11977.11|0
1608202500000|2020-12-17 10:55:00|11976.43|11976.43|11977.26|11977.26|11977.37|11977.37|11976.43|11976.43|0
1608202510000|2020-12-17 10:55:10|11977.03|11977.03|11977.22|11977.22|11977.22|11977.22|11976.96|11976.96|0
1608202520000|2020-12-17 10:55:20|11977.59|11977.59|11977.82|11977.82|11977.82|11977.82|11977.59|11977.59|0
1608202540000|2020-12-17 10:55:40|11977.62|11977.62|11977.62|11977.62|11977.62|11977.62|11977.62|11977.62|0
1608202550000|2020-12-17 10:55:50|11977.75|11977.75|11977.75|11977.75|11977.75|11977.75|11977.75|11977.75|0
1608202560000|2020-12-17 10:56:00|11977.87|11977.87|11977.87|11977.87|11977.87|11977.87|11977.87|11977.87|0
1608202580000|2020-12-17 10:56:20|11978.16|11978.16|11979.8|11979.8|11979.8|11979.8|11978.16|11978.16|0
1608202590000|2020-12-17 10:56:30|11980.14|11980.14|11979.94|11979.94|11980.14|11980.14|11979.87|11979.87|0
1608202620000|2020-12-17 10:57:00|11980.09|11980.09|11980.72|11980.72|11980.72|11980.72|11979.26|11979.26|0
1608202630000|2020-12-17 10:57:10|11981.08|11981.08|11980.89|11980.89|11981.81|11981.81|11980.89|11980.89|0
1608202640000|2020-12-17 10:57:20|11981.23|11981.23|11981.5|11981.5|11982.88|11982.88|11981.23|11981.23|0
1608202650000|2020-12-17 10:57:30|11981.31|11981.31|11980.82|11980.82|11981.31|11981.31|11980.59|11980.59|0
1608202660000|2020-12-17 10:57:40|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|11980.35|0
1608202670000|2020-12-17 10:57:50|11980.2|11980.2|11980.2|11980.2|11980.2|11980.2|11980.2|11980.2|0
1608202680000|2020-12-17 10:58:00|11979.47|11979.47|11978.24|11978.24|11979.47|11979.47|11978.24|11978.24|0
1608202700000|2020-12-17 10:58:20|11978.46|11978.46|11978.46|11978.46|11978.6|11978.6|11978.46|11978.46|0
1608202710000|2020-12-17 10:58:30|11978.7|11978.7|11978.7|11978.7|11978.7|11978.7|11978.7|11978.7|0
1608202720000|2020-12-17 10:58:40|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|0
1608202740000|2020-12-17 10:59:00|11978.55|11978.55|11978.55|11978.55|11978.55|11978.55|11978.55|11978.55|0
1608202750000|2020-12-17 10:59:10|11978.32|11978.32|11978.83|11978.83|11978.83|11978.83|11978.32|11978.32|0
1608202760000|2020-12-17 10:59:20|11978.76|11978.76|11978.76|11978.76|11978.76|11978.76|11978.76|11978.76|0
1608202770000|2020-12-17 10:59:30|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|11977.93|0
1608202780000|2020-12-17 10:59:40|11978.22|11978.22|11977.36|11977.36|11978.22|11978.22|11977.36|11977.36|0
1608202790000|2020-12-17 10:59:50|11977.65|11977.65|11978.17|11978.17|11978.17|11978.17|11977.65|11977.65|0
1608202800000|2020-12-17 11:00:00|11977.95|11977.95|11977.51|11977.51|11978.28|11978.28|11977.46|11977.46|0
1608202810000|2020-12-17 11:00:10|11977.28|11977.28|11977.17|11977.17|11977.28|11977.28|11977.17|11977.17|0
1608202830000|2020-12-17 11:00:30|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|11976.44|0
1608202860000|2020-12-17 11:01:00|11976.24|11976.24|11976.09|11976.09|11976.24|11976.24|11976.09|11976.09|0
1608202870000|2020-12-17 11:01:10|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|11976.38|0
1608202900000|2020-12-17 11:01:40|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|11976.21|0
1608202910000|2020-12-17 11:01:50|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|11975.98|0
1608202920000|2020-12-17 11:02:00|11975.15|11975.15|11975.32|11975.32|11975.32|11975.32|11975.15|11975.15|0
1608202930000|2020-12-17 11:02:10|11975.61|11975.61|11974.65|11974.65|11975.61|11975.61|11974.65|11974.65|0
1608202940000|2020-12-17 11:02:20|11975.42|11975.42|11974.96|11974.96|11975.79|11975.79|11974.96|11974.96|0
1608202950000|2020-12-17 11:02:30|11975.54|11975.54|11973.4|11973.4|11975.54|11975.54|11973.4|11973.4|0
1608202970000|2020-12-17 11:02:50|11973.57|11973.57|11972.75|11972.75|11973.57|11973.57|11972.75|11972.75|0
1608202980000|2020-12-17 11:03:00|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|11972.9|0
1608203000000|2020-12-17 11:03:20|11972.99|11972.99|11973.36|11973.36|11973.36|11973.36|11972.99|11972.99|0
1608203010000|2020-12-17 11:03:30|11973.57|11973.57|11974.1|11974.1|11974.1|11974.1|11973.57|11973.57|0
1608203020000|2020-12-17 11:03:40|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|0
1608203040000|2020-12-17 11:04:00|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|11974.02|0
1608203060000|2020-12-17 11:04:20|11972.38|11972.38|11972.48|11972.48|11972.48|11972.48|11972.28|11972.28|0
1608203070000|2020-12-17 11:04:30|11972.68|11972.68|11972.68|11972.68|11972.68|11972.68|11972.68|11972.68|0
1608203090000|2020-12-17 11:04:50|11972.48|11972.48|11972.48|11972.48|11972.48|11972.48|11972.48|11972.48|0
1608203100000|2020-12-17 11:05:00|11971.66|11971.66|11971.43|11971.43|11971.66|11971.66|11971.43|11971.43|0
1608203110000|2020-12-17 11:05:10|11971.79|11971.79|11970.68|11970.68|11971.79|11971.79|11970.68|11970.68|0
1608203120000|2020-12-17 11:05:20|11970.75|11970.75|11970.82|11970.82|11970.82|11970.82|11970.75|11970.75|0
1608203130000|2020-12-17 11:05:30|11970.53|11970.53|11970.31|11970.31|11970.89|11970.89|11970.31|11970.31|0
1608203140000|2020-12-17 11:05:40|11968.67|11968.67|11969.18|11969.18|11969.18|11969.18|11968.67|11968.67|0
1608203170000|2020-12-17 11:06:10|11969.41|11969.41|11970.38|11970.38|11970.38|11970.38|11969.41|11969.41|0
1608203180000|2020-12-17 11:06:20|11970.72|11970.72|11972.64|11972.64|11972.64|11972.64|11970.72|11970.72|0
1608203190000|2020-12-17 11:06:30|11972.71|11972.71|11972.78|11972.78|11972.78|11972.78|11972.71|11972.71|0
1608203200000|2020-12-17 11:06:40|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|11972.4|0
1608203220000|2020-12-17 11:07:00|11970.75|11970.75|11970.75|11970.75|11970.75|11970.75|11970.75|11970.75|0
1608203240000|2020-12-17 11:07:20|11970.85|11970.85|11970.97|11970.97|11970.97|11970.97|11970.85|11970.85|0
1608203250000|2020-12-17 11:07:30|11970.87|11970.87|11970.87|11970.87|11970.87|11970.87|11970.87|11970.87|0
1608203260000|2020-12-17 11:07:40|11970.51|11970.51|11970.51|11970.51|11970.51|11970.51|11970.51|11970.51|0
1608203280000|2020-12-17 11:08:00|11969.78|11969.78|11967.46|11967.46|11969.78|11969.78|11967.31|11967.31|0
1608203290000|2020-12-17 11:08:10|11967.58|11967.58|11971.81|11971.81|11971.81|11971.81|11966.75|11966.75|0
1608203300000|2020-12-17 11:08:20|11972.29|11972.29|11972.56|11972.56|11972.67|11972.67|11972.29|11972.29|0
1608203310000|2020-12-17 11:08:30|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|11973.38|0
1608203320000|2020-12-17 11:08:40|11973.45|11973.45|11973.45|11973.45|11973.63|11973.63|11973.45|11973.45|0
1608203330000|2020-12-17 11:08:50|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|11974.27|0
1608203340000|2020-12-17 11:09:00|11974.17|11974.17|11974.37|11974.37|11974.37|11974.37|11974.17|11974.17|0
1608203350000|2020-12-17 11:09:10|11974.57|11974.57|11975.2|11975.2|11975.2|11975.2|11974.57|11974.57|0
1608203370000|2020-12-17 11:09:30|11975.44|11975.44|11975.44|11975.44|11975.44|11975.44|11975.44|11975.44|0
1608203380000|2020-12-17 11:09:40|11975.97|11975.97|11975.68|11975.68|11975.97|11975.97|11975.68|11975.68|0
1608203390000|2020-12-17 11:09:50|11976.15|11976.15|11976.15|11976.15|11976.15|11976.15|11976.15|11976.15|0
1608203400000|2020-12-17 11:10:00|11975.32|11975.32|11975.45|11975.45|11975.45|11975.45|11975.32|11975.32|0
1608203420000|2020-12-17 11:10:20|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|11975.55|0
1608203430000|2020-12-17 11:10:30|11975.68|11975.68|11976.55|11976.55|11976.55|11976.55|11975.68|11975.68|0
1608203440000|2020-12-17 11:10:40|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|11976.91|0
1608203450000|2020-12-17 11:10:50|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|11977.15|0
1608203460000|2020-12-17 11:11:00|11976.86|11976.86|11977.31|11977.31|11977.31|11977.31|11976.86|11976.86|0
1608203470000|2020-12-17 11:11:10|11977.24|11977.24|11977.11|11977.11|11977.24|11977.24|11977.11|11977.11|0
1608203480000|2020-12-17 11:11:20|11976.77|11976.77|11976.3|11976.3|11976.77|11976.77|11976.3|11976.3|0
1608203510000|2020-12-17 11:11:50|11976.54|11976.54|11976.65|11976.65|11976.65|11976.65|11976.54|11976.54|0
1608203520000|2020-12-17 11:12:00|11976.74|11976.74|11977.39|11977.39|11977.51|11977.51|11976.38|11976.38|0
1608203530000|2020-12-17 11:12:10|11979.03|11979.03|11979.44|11979.44|11979.44|11979.44|11978.91|11978.91|0
1608203540000|2020-12-17 11:12:20|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|11979.07|0
1608203550000|2020-12-17 11:12:30|11978.84|11978.84|11979.29|11979.29|11979.4|11979.4|11978.84|11978.84|0
1608203560000|2020-12-17 11:12:40|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|11978.46|0
1608203580000|2020-12-17 11:13:00|11978.38|11978.38|11979.1|11979.1|11979.1|11979.1|11978.38|11978.38|0
1608203600000|2020-12-17 11:13:20|11979.17|11979.17|11979|11979|11979.17|11979.17|11979|11979|0
1608203610000|2020-12-17 11:13:30|11979.14|11979.14|11978.61|11978.61|11979.14|11979.14|11978.61|11978.61|0
1608203620000|2020-12-17 11:13:40|11979.2|11979.2|11979.25|11979.25|11979.39|11979.39|11979.2|11979.2|0
1608203630000|2020-12-17 11:13:50|11978.96|11978.96|11979.56|11979.56|11979.56|11979.56|11978.96|11978.96|0
1608203640000|2020-12-17 11:14:00|11979.85|11979.85|11980.69|11980.69|11980.69|11980.69|11979.85|11979.85|0
1608203650000|2020-12-17 11:14:10|11980.07|11980.07|11980.52|11980.52|11980.52|11980.52|11980.07|11980.07|0
1608203660000|2020-12-17 11:14:20|11981.34|11981.34|11981.94|11981.94|11981.94|11981.94|11981.34|11981.34|0
1608203700000|2020-12-17 11:15:00|11982.08|11982.08|11985.38|11985.38|11985.38|11985.38|11982.08|11982.08|0
1608203710000|2020-12-17 11:15:10|11986|11986|11986.12|11986.12|11986.12|11986.12|11986|11986|0
1608203720000|2020-12-17 11:15:20|11986.29|11986.29|11987.16|11987.16|11987.16|11987.16|11986.29|11986.29|0
1608203730000|2020-12-17 11:15:30|11987.36|11987.36|11988.47|11988.47|11988.88|11988.88|11986.54|11986.54|0
1608203750000|2020-12-17 11:15:50|11988.18|11988.18|11988.36|11988.36|11988.47|11988.47|11988.18|11988.18|0
1608203760000|2020-12-17 11:16:00|11988.46|11988.46|11988.46|11988.46|11988.46|11988.46|11988.46|11988.46|0
1608203770000|2020-12-17 11:16:10|11988.67|11988.67|11988.58|11988.58|11988.67|11988.67|11988.58|11988.58|0
1608203790000|2020-12-17 11:16:30|11988.82|11988.82|11988.82|11988.82|11988.82|11988.82|11988.82|11988.82|0
1608203800000|2020-12-17 11:16:40|11988.43|11988.43|11988.43|11988.43|11988.43|11988.43|11988.43|11988.43|0
1608203810000|2020-12-17 11:16:50|11988.52|11988.52|11988.52|11988.52|11988.52|11988.52|11988.52|11988.52|0
1608203820000|2020-12-17 11:17:00|11988.29|11988.29|11988|11988|11988.29|11988.29|11988|11988|0
1608203830000|2020-12-17 11:17:10|11988.1|11988.1|11987.96|11987.96|11988.1|11988.1|11987.96|11987.96|0
1608203840000|2020-12-17 11:17:20|11988.03|11988.03|11987.86|11987.86|11988.03|11988.03|11987.86|11987.86|0
1608203850000|2020-12-17 11:17:30|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|0
1608203880000|2020-12-17 11:18:00|11988.15|11988.15|11988.15|11988.15|11988.15|11988.15|11988.15|11988.15|0
1608203890000|2020-12-17 11:18:10|11988.6|11988.6|11989.32|11989.32|11989.32|11989.32|11988.6|11988.6|0
1608203910000|2020-12-17 11:18:30|11989.39|11989.39|11987.75|11987.75|11989.39|11989.39|11987.75|11987.75|0
1608203920000|2020-12-17 11:18:40|11988.11|11988.11|11988.23|11988.23|11988.23|11988.23|11988.11|11988.11|0
1608203930000|2020-12-17 11:18:50|11988.59|11988.59|11989.08|11989.08|11989.42|11989.42|11988.59|11988.59|0
1608203940000|2020-12-17 11:19:00|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|0
1608203970000|2020-12-17 11:19:30|11989.02|11989.02|11989.02|11989.02|11989.02|11989.02|11989.02|11989.02|0
1608203980000|2020-12-17 11:19:40|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|0
1608203990000|2020-12-17 11:19:50|11990.33|11990.33|11990.13|11990.13|11990.33|11990.33|11990.13|11990.13|0
1608204000000|2020-12-17 11:20:00|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|0
1608204020000|2020-12-17 11:20:20|11990.18|11990.18|11990.07|11990.07|11990.18|11990.18|11990.07|11990.07|0
1608204040000|2020-12-17 11:20:40|11989.9|11989.9|11989.9|11989.9|11989.9|11989.9|11989.9|11989.9|0
1608204060000|2020-12-17 11:21:00|11989.96|11989.96|11989.96|11989.96|11989.96|11989.96|11989.96|11989.96|0
1608204100000|2020-12-17 11:21:40|11989.67|11989.67|11989.52|11989.52|11989.67|11989.67|11989.52|11989.52|0
1608204110000|2020-12-17 11:21:50|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|11989.23|0
1608204130000|2020-12-17 11:22:10|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|0
1608204140000|2020-12-17 11:22:20|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|0
1608204150000|2020-12-17 11:22:30|11991.79|11991.79|11994.17|11994.17|11994.17|11994.17|11991.79|11991.79|0
1608204160000|2020-12-17 11:22:40|11993.8|11993.8|11993.54|11993.54|11993.8|11993.8|11993.54|11993.54|0
1608204170000|2020-12-17 11:22:50|11994.36|11994.36|11995.65|11995.65|11995.65|11995.65|11994.36|11994.36|0
1608204180000|2020-12-17 11:23:00|11995.82|11995.82|11996.16|11996.16|11996.16|11996.16|11995.82|11995.82|0
1608204220000|2020-12-17 11:23:40|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|0
1608204230000|2020-12-17 11:23:50|11995.48|11995.48|11995.48|11995.48|11995.48|11995.48|11995.48|11995.48|0
1608204250000|2020-12-17 11:24:10|11996.1|11996.1|11994.79|11994.79|11996.1|11996.1|11994.79|11994.79|0
1608204260000|2020-12-17 11:24:20|11994.34|11994.34|11994.34|11994.34|11994.34|11994.34|11994.34|11994.34|0
1608204270000|2020-12-17 11:24:30|11993.98|11993.98|11993.98|11993.98|11993.98|11993.98|11993.98|11993.98|0
1608204280000|2020-12-17 11:24:40|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|11994.18|0
1608204300000|2020-12-17 11:25:00|11994.06|11994.06|11994.74|11994.74|11994.74|11994.74|11994.06|11994.06|0
1608204370000|2020-12-17 11:26:10|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|11995.57|0
1608204380000|2020-12-17 11:26:20|11995.73|11995.73|11995.57|11995.57|11995.73|11995.73|11995.57|11995.57|0
1608204390000|2020-12-17 11:26:30|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|11995.66|0
1608204400000|2020-12-17 11:26:40|11994.02|11994.02|11994.19|11994.19|11994.19|11994.19|11994.02|11994.02|0
1608204420000|2020-12-17 11:27:00|11993.85|11993.85|11993.78|11993.78|11994.02|11994.02|11993.65|11993.65|0
1608204430000|2020-12-17 11:27:10|11993.52|11993.52|11993.2|11993.2|11993.52|11993.52|11993.2|11993.2|0
1608204450000|2020-12-17 11:27:30|11992.92|11992.92|11993.3|11993.3|11993.3|11993.3|11992.92|11992.92|0
1608204460000|2020-12-17 11:27:40|11993.54|11993.54|11993.54|11993.54|11993.54|11993.54|11993.54|11993.54|0
1608204480000|2020-12-17 11:28:00|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|0
1608204490000|2020-12-17 11:28:10|11993.53|11993.53|11993.3|11993.3|11993.53|11993.53|11993.3|11993.3|0
1608204500000|2020-12-17 11:28:20|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|11993.06|0
1608204510000|2020-12-17 11:28:30|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|0
1608204520000|2020-12-17 11:28:40|11992.57|11992.57|11991.96|11991.96|11992.57|11992.57|11991.96|11991.96|0
1608204530000|2020-12-17 11:28:50|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|0
1608204540000|2020-12-17 11:29:00|11991.57|11991.57|11992.32|11992.32|11992.32|11992.32|11991.57|11991.57|0
1608204560000|2020-12-17 11:29:20|11992.15|11992.15|11991.16|11991.16|11992.15|11992.15|11991.16|11991.16|0
1608204570000|2020-12-17 11:29:30|11990.82|11990.82|11989.37|11989.37|11990.82|11990.82|11989.37|11989.37|0
1608204580000|2020-12-17 11:29:40|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|0
1608204590000|2020-12-17 11:29:50|11990.41|11990.41|11990.41|11990.41|11990.41|11990.41|11990.41|11990.41|0
1608204610000|2020-12-17 11:30:10|11990.53|11990.53|11991.65|11991.65|11991.65|11991.65|11990.53|11990.53|0
1608204620000|2020-12-17 11:30:20|11992.01|11992.01|11992.01|11992.01|11992.01|11992.01|11992.01|11992.01|0
1608204630000|2020-12-17 11:30:30|11992.15|11992.15|11992.32|11992.32|11992.32|11992.32|11992.15|11992.15|0
1608204650000|2020-12-17 11:30:50|11991.74|11991.74|11992.36|11992.36|11992.36|11992.36|11991.74|11991.74|0
1608204670000|2020-12-17 11:31:10|11991.54|11991.54|11991.78|11991.78|11991.78|11991.78|11991.54|11991.54|0
1608204680000|2020-12-17 11:31:20|11991.87|11991.87|11992.04|11992.04|11992.04|11992.04|11991.87|11991.87|0
1608204690000|2020-12-17 11:31:30|11992.74|11992.74|11993.57|11993.57|11993.57|11993.57|11992.66|11992.66|0
1608204700000|2020-12-17 11:31:40|11991.92|11991.92|11991.1|11991.1|11991.92|11991.92|11991.1|11991.1|0
1608204710000|2020-12-17 11:31:50|11991.92|11991.92|11992.25|11992.25|11992.25|11992.25|11991.92|11991.92|0
1608204720000|2020-12-17 11:32:00|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|0
1608204750000|2020-12-17 11:32:30|11992.71|11992.71|11992.71|11992.71|11992.71|11992.71|11992.71|11992.71|0
1608204760000|2020-12-17 11:32:40|11992.34|11992.34|11992.1|11992.1|11992.46|11992.46|11992.1|11992.1|0
1608204770000|2020-12-17 11:32:50|11992.22|11992.22|11992.42|11992.42|11992.42|11992.42|11992.22|11992.22|0
1608204780000|2020-12-17 11:33:00|11993.24|11993.24|11993.33|11993.33|11993.33|11993.33|11993.1|11993.1|0
1608204790000|2020-12-17 11:33:10|11993.62|11993.62|11993.79|11993.79|11993.79|11993.79|11993.33|11993.33|0
1608204800000|2020-12-17 11:33:20|11993.99|11993.99|11993.92|11993.92|11993.99|11993.99|11993.92|11993.92|0
1608204810000|2020-12-17 11:33:30|11993.58|11993.58|11993.96|11993.96|11993.96|11993.96|11993.58|11993.58|0
1608204820000|2020-12-17 11:33:40|11994.06|11994.06|11992.75|11992.75|11994.06|11994.06|11992.61|11992.61|0
1608204830000|2020-12-17 11:33:50|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|0
1608204840000|2020-12-17 11:34:00|11992.01|11992.01|11992.83|11992.83|11992.83|11992.83|11992.01|11992.01|0
1608204850000|2020-12-17 11:34:10|11992.01|11992.01|11992.86|11992.86|11992.86|11992.86|11992.01|11992.01|0
1608204860000|2020-12-17 11:34:20|11993|11993|11994.01|11994.01|11994.01|11994.01|11993|11993|0
1608204870000|2020-12-17 11:34:30|11993.84|11993.84|11993.39|11993.39|11993.84|11993.84|11993.39|11993.39|0
1608204880000|2020-12-17 11:34:40|11993.22|11993.22|11993.05|11993.05|11993.22|11993.22|11993.05|11993.05|0
1608204890000|2020-12-17 11:34:50|11993.28|11993.28|11992.24|11992.24|11993.28|11993.28|11992.24|11992.24|0
1608204900000|2020-12-17 11:35:00|11991.88|11991.88|11991.28|11991.28|11991.88|11991.88|11991.06|11991.06|0
1608204910000|2020-12-17 11:35:10|11991.17|11991.17|11991.04|11991.04|11991.17|11991.17|11991.04|11991.04|0
1608204940000|2020-12-17 11:35:40|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|11990.95|0
1608204960000|2020-12-17 11:36:00|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|11990.78|0
1608204970000|2020-12-17 11:36:10|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|0
1608204980000|2020-12-17 11:36:20|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|11990.33|0
1608205010000|2020-12-17 11:36:50|11990.16|11990.16|11990.16|11990.16|11990.16|11990.16|11990.16|11990.16|0
1608205020000|2020-12-17 11:37:00|11990.3|11990.3|11990.4|11990.4|11990.4|11990.4|11990.16|11990.16|0
1608205030000|2020-12-17 11:37:10|11990.67|11990.67|11990.8|11990.8|11990.8|11990.8|11990.67|11990.67|0
1608205040000|2020-12-17 11:37:20|11991.02|11991.02|11991.95|11991.95|11991.95|11991.95|11991.02|11991.02|0
1608205050000|2020-12-17 11:37:30|11991.88|11991.88|11991.88|11991.88|11991.88|11991.88|11991.88|11991.88|0
1608205060000|2020-12-17 11:37:40|11992.12|11992.12|11992.24|11992.24|11992.24|11992.24|11992.12|11992.12|0
1608205070000|2020-12-17 11:37:50|11992.53|11992.53|11992.82|11992.82|11992.82|11992.82|11992.53|11992.53|0
1608205080000|2020-12-17 11:38:00|11993.4|11993.4|11993.01|11993.01|11993.59|11993.59|11992.91|11992.91|0
1608205100000|2020-12-17 11:38:20|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|11993.3|0
1608205110000|2020-12-17 11:38:30|11993.11|11993.11|11992.92|11992.92|11993.11|11993.11|11992.92|11992.92|0
1608205120000|2020-12-17 11:38:40|11992.73|11992.73|11992.73|11992.73|11992.73|11992.73|11992.73|11992.73|0
1608205130000|2020-12-17 11:38:50|11992.66|11992.66|11992.66|11992.66|11992.66|11992.66|11992.66|11992.66|0
1608205140000|2020-12-17 11:39:00|11991.01|11991.01|11991.01|11991.01|11991.01|11991.01|11991.01|11991.01|0
1608205150000|2020-12-17 11:39:10|11990.78|11990.78|11990.59|11990.59|11990.78|11990.78|11990.59|11990.59|0
1608205160000|2020-12-17 11:39:20|11989.77|11989.77|11989.58|11989.58|11989.77|11989.77|11989.58|11989.58|0
1608205170000|2020-12-17 11:39:30|11989.87|11989.87|11989.09|11989.09|11989.87|11989.87|11989.04|11989.04|0
1608205180000|2020-12-17 11:39:40|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|11989.19|0
1608205190000|2020-12-17 11:39:50|11989|11989|11989|11989|11989|11989|11989|11989|0
1608205200000|2020-12-17 11:40:00|11989.51|11989.51|11987.45|11987.45|11989.51|11989.51|11987.33|11987.33|0
1608205210000|2020-12-17 11:40:10|11987.26|11987.26|11987.16|11987.16|11987.26|11987.26|11987.16|11987.16|0
1608205220000|2020-12-17 11:40:20|11986.93|11986.93|11986.84|11986.84|11986.93|11986.93|11986.69|11986.69|0
1608205250000|2020-12-17 11:40:50|11987.66|11987.66|11988.48|11988.48|11988.48|11988.48|11987.66|11987.66|0
1608205280000|2020-12-17 11:41:20|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|0
1608205290000|2020-12-17 11:41:30|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|11988.62|0
1608205300000|2020-12-17 11:41:40|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|0
1608205310000|2020-12-17 11:41:50|11988.05|11988.05|11988.3|11988.3|11988.3|11988.3|11988.05|11988.05|0
1608205320000|2020-12-17 11:42:00|11987.95|11987.95|11986.9|11986.9|11987.95|11987.95|11986.9|11986.9|0
1608205340000|2020-12-17 11:42:20|11987.52|11987.52|11988.25|11988.25|11988.25|11988.25|11987.52|11987.52|0
1608205350000|2020-12-17 11:42:30|11987.43|11987.43|11986.58|11986.58|11987.43|11987.43|11986.32|11986.32|0
1608205360000|2020-12-17 11:42:40|11987.28|11987.28|11987.11|11987.11|11987.28|11987.28|11987.11|11987.11|0
1608205370000|2020-12-17 11:42:50|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|0
1608205380000|2020-12-17 11:43:00|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|11988.13|0
1608205390000|2020-12-17 11:43:10|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|0
1608205410000|2020-12-17 11:43:30|11986.85|11986.85|11988.46|11988.46|11988.46|11988.46|11986.85|11986.85|0
1608205420000|2020-12-17 11:43:40|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|0
1608205430000|2020-12-17 11:43:50|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|11987.92|0
1608205440000|2020-12-17 11:44:00|11988.02|11988.02|11988.11|11988.11|11988.11|11988.11|11988.02|11988.02|0
1608205450000|2020-12-17 11:44:10|11988.2|11988.2|11988.45|11988.45|11988.45|11988.45|11988.11|11988.11|0
1608205460000|2020-12-17 11:44:20|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|11988.54|0
1608205470000|2020-12-17 11:44:30|11989.37|11989.37|11988.54|11988.54|11989.37|11989.37|11988.54|11988.54|0
1608205500000|2020-12-17 11:45:00|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|11988.84|0
1608205510000|2020-12-17 11:45:10|11989.46|11989.46|11989.46|11989.46|11989.46|11989.46|11989.46|11989.46|0
1608205520000|2020-12-17 11:45:20|11989.34|11989.34|11989.65|11989.65|11989.69|11989.69|11989.34|11989.34|0
1608205530000|2020-12-17 11:45:30|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|11989.78|0
1608205540000|2020-12-17 11:45:40|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|0
1608205560000|2020-12-17 11:46:00|11989.79|11989.79|11989.5|11989.5|11989.79|11989.79|11989.5|11989.5|0
1608205570000|2020-12-17 11:46:10|11989.11|11989.11|11989.36|11989.36|11989.74|11989.74|11988.98|11988.98|0
1608205580000|2020-12-17 11:46:20|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|0
1608205590000|2020-12-17 11:46:30|11989.63|11989.63|11988.9|11988.9|11989.63|11989.63|11988.8|11988.8|0
1608205600000|2020-12-17 11:46:40|11988.71|11988.71|11988.71|11988.71|11988.71|11988.71|11988.71|11988.71|0
1608205620000|2020-12-17 11:47:00|11989.04|11989.04|11989.04|11989.04|11989.04|11989.04|11989.04|11989.04|0
1608205630000|2020-12-17 11:47:10|11988.9|11988.9|11989.9|11989.9|11989.9|11989.9|11988.9|11988.9|0
1608205660000|2020-12-17 11:47:40|11989.08|11989.08|11989.75|11989.75|11989.9|11989.9|11989.08|11989.08|0
1608205680000|2020-12-17 11:48:00|11989.82|11989.82|11989.94|11989.94|11989.94|11989.94|11989.82|11989.82|0
1608205690000|2020-12-17 11:48:10|11988.29|11988.29|11986.65|11986.65|11988.29|11988.29|11986.65|11986.65|0
1608205700000|2020-12-17 11:48:20|11986.79|11986.79|11986.94|11986.94|11986.94|11986.94|11986.79|11986.79|0
1608205720000|2020-12-17 11:48:40|11987.09|11987.09|11987.09|11987.09|11987.09|11987.09|11987.09|11987.09|0
1608205740000|2020-12-17 11:49:00|11986.92|11986.92|11988.4|11988.4|11988.4|11988.4|11986.58|11986.58|0
1608205760000|2020-12-17 11:49:20|11988.69|11988.69|11987.9|11987.9|11988.69|11988.69|11987.9|11987.9|0
1608205770000|2020-12-17 11:49:30|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|11988.05|0
1608205780000|2020-12-17 11:49:40|11988.18|11988.18|11989.18|11989.18|11989.3|11989.3|11988.18|11988.18|0
1608205790000|2020-12-17 11:49:50|11989.27|11989.27|11989.27|11989.27|11989.27|11989.27|11989.27|11989.27|0
1608205800000|2020-12-17 11:50:00|11989.37|11989.37|11989.88|11989.88|11989.88|11989.88|11989.37|11989.37|0
1608205810000|2020-12-17 11:50:10|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|11989.06|0
1608205820000|2020-12-17 11:50:20|11988.24|11988.24|11988.7|11988.7|11988.7|11988.7|11988.24|11988.24|0
1608205830000|2020-12-17 11:50:30|11988.56|11988.56|11988.79|11988.79|11988.79|11988.79|11987.74|11987.74|0
1608205840000|2020-12-17 11:50:40|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|0
1608205850000|2020-12-17 11:50:50|11988.85|11988.85|11988.83|11988.83|11989.02|11989.02|11988.83|11988.83|0
1608205860000|2020-12-17 11:51:00|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|11988.6|0
1608205880000|2020-12-17 11:51:20|11988.89|11988.89|11990|11990|11990|11990|11988.89|11988.89|0
1608205890000|2020-12-17 11:51:30|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|0
1608205910000|2020-12-17 11:51:50|11990.46|11990.46|11990.63|11990.63|11990.63|11990.63|11990.46|11990.46|0
1608205930000|2020-12-17 11:52:10|11990.8|11990.8|11992.62|11992.62|11992.62|11992.62|11990.8|11990.8|0
1608205940000|2020-12-17 11:52:20|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|11992.74|0
1608205950000|2020-12-17 11:52:30|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|11993.03|0
1608205960000|2020-12-17 11:52:40|11992.9|11992.9|11993.52|11993.52|11993.52|11993.52|11992.9|11992.9|0
1608205980000|2020-12-17 11:53:00|11995.17|11995.17|11995.1|11995.1|11995.17|11995.17|11995.1|11995.1|0
1608206010000|2020-12-17 11:53:30|11995.22|11995.22|11995.31|11995.31|11995.31|11995.31|11995.22|11995.22|0
1608206020000|2020-12-17 11:53:40|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|0
1608206030000|2020-12-17 11:53:50|11995.71|11995.71|11996.38|11996.38|11996.38|11996.38|11995.71|11995.71|0
1608206040000|2020-12-17 11:54:00|11996.5|11996.5|11998.09|11998.09|11998.09|11998.09|11996.5|11996.5|0
1608206050000|2020-12-17 11:54:10|11999.95|11999.95|11999.33|11999.33|11999.95|11999.95|11999.33|11999.33|0
1608206060000|2020-12-17 11:54:20|11999.46|11999.46|11998.84|11998.84|11999.46|11999.46|11998.84|11998.84|0
1608206080000|2020-12-17 11:54:40|11998.55|11998.55|11998.26|11998.26|11998.55|11998.55|11998.26|11998.26|0
1608206110000|2020-12-17 11:55:10|11999.08|11999.08|11998.85|11998.85|11999.08|11999.08|11998.85|11998.85|0
1608206130000|2020-12-17 11:55:30|11998.71|11998.71|11999.05|11999.05|11999.05|11999.05|11998.71|11998.71|0
1608206150000|2020-12-17 11:55:50|11998.92|11998.92|11999.92|11999.92|11999.92|11999.92|11998.92|11998.92|0
1608206160000|2020-12-17 11:56:00|12000|12000|12000.71|12000.71|12000.71|12000.71|12000|12000|0
1608206170000|2020-12-17 11:56:10|12000.94|12000.94|12000.94|12000.94|12001.23|12001.23|12000.94|12000.94|0
1608206180000|2020-12-17 11:56:20|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|0
1608206200000|2020-12-17 11:56:40|12002.29|12002.29|12002.66|12002.66|12003.02|12003.02|12002.29|12002.29|0
1608206210000|2020-12-17 11:56:50|12002.78|12002.78|12002.41|12002.41|12002.78|12002.78|12002.41|12002.41|0
1608206220000|2020-12-17 11:57:00|12002.61|12002.61|12001.14|12001.14|12002.71|12002.71|12000.89|12000.89|0
1608206230000|2020-12-17 11:57:10|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|0
1608206240000|2020-12-17 11:57:20|12001.94|12001.94|12001.58|12001.58|12001.94|12001.94|12001.58|12001.58|0
1608206250000|2020-12-17 11:57:30|12001.24|12001.24|12001.14|12001.14|12001.24|12001.24|12000.9|12000.9|0
1608206260000|2020-12-17 11:57:40|12001.27|12001.27|12001.14|12001.14|12001.27|12001.27|12001.14|12001.14|0
1608206270000|2020-12-17 11:57:50|12001|12001|12001|12001|12001|12001|12001|12001|0
1608206280000|2020-12-17 11:58:00|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|0
1608206290000|2020-12-17 11:58:10|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|0
1608206300000|2020-12-17 11:58:20|12002.43|12002.43|12002.43|12002.43|12002.43|12002.43|12002.43|12002.43|0
1608206310000|2020-12-17 11:58:30|12002.67|12002.67|12002.78|12002.78|12002.78|12002.78|12002.67|12002.67|0
1608206320000|2020-12-17 11:58:40|12003.36|12003.36|12003.45|12003.45|12003.45|12003.45|12003.36|12003.36|0
1608206340000|2020-12-17 11:59:00|12003.64|12003.64|12004.51|12004.51|12004.51|12004.51|12003.64|12003.64|0
1608206350000|2020-12-17 11:59:10|12004.69|12004.69|12003.9|12003.9|12004.69|12004.69|12003.53|12003.53|0
1608206360000|2020-12-17 11:59:20|12004.19|12004.19|12004.3|12004.3|12004.3|12004.3|12004.19|12004.19|0
1608206370000|2020-12-17 11:59:30|12003.6|12003.6|12003.95|12003.95|12003.95|12003.95|12003.6|12003.6|0
1608206380000|2020-12-17 11:59:40|12004.04|12004.04|12003.81|12003.81|12004.04|12004.04|12003.81|12003.81|0
1608206390000|2020-12-17 11:59:50|12004.1|12004.1|12005.44|12005.44|12005.44|12005.44|12003.56|12003.56|0
1608206400000|2020-12-17 12:00:00|12005.61|12005.61|12004.98|12004.98|12005.61|12005.61|12004.72|12004.72|0
1608206410000|2020-12-17 12:00:10|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|0
1608206420000|2020-12-17 12:00:20|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|0
1608206430000|2020-12-17 12:00:30|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|12005.47|0
1608206450000|2020-12-17 12:00:50|12005.84|12005.84|12006.14|12006.14|12006.14|12006.14|12005.55|12005.55|0
1608206460000|2020-12-17 12:01:00|12005.97|12005.97|12005.8|12005.8|12005.97|12005.97|12005.8|12005.8|0
1608206470000|2020-12-17 12:01:10|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|0
1608206480000|2020-12-17 12:01:20|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|0
1608206490000|2020-12-17 12:01:30|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|0
1608206510000|2020-12-17 12:01:50|12002.76|12002.76|12002.47|12002.47|12002.76|12002.76|12002.47|12002.47|0
1608206520000|2020-12-17 12:02:00|12002.25|12002.25|12002.13|12002.13|12002.25|12002.25|12002.13|12002.13|0
1608206540000|2020-12-17 12:02:20|12002.25|12002.25|12002.1|12002.1|12002.25|12002.25|12001.86|12001.86|0
1608206550000|2020-12-17 12:02:30|12001.93|12001.93|12001.86|12001.86|12001.93|12001.93|12001.86|12001.86|0
1608206560000|2020-12-17 12:02:40|12001.39|12001.39|12000.17|12000.17|12001.63|12001.63|12000.17|12000.17|0
1608206570000|2020-12-17 12:02:50|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|0
1608206580000|2020-12-17 12:03:00|12000.38|12000.38|12000.16|12000.16|12000.38|12000.38|12000.16|12000.16|0
1608206600000|2020-12-17 12:03:20|12000.34|12000.34|12000.49|12000.49|12000.53|12000.53|12000.34|12000.34|0
1608206610000|2020-12-17 12:03:30|12000.42|12000.42|12000.59|12000.59|12000.59|12000.59|12000.36|12000.36|0
1608206620000|2020-12-17 12:03:40|12000.25|12000.25|12000.02|12000.02|12000.25|12000.25|12000.02|12000.02|0
1608206640000|2020-12-17 12:04:00|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|0
1608206650000|2020-12-17 12:04:10|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|11999.49|0
1608206660000|2020-12-17 12:04:20|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|11999.15|0
1608206670000|2020-12-17 12:04:30|11998.81|11998.81|11998.69|11998.69|11998.81|11998.81|11998.69|11998.69|0
1608206680000|2020-12-17 12:04:40|11997.87|11997.87|11997.87|11997.87|11997.87|11997.87|11997.87|11997.87|0
1608206690000|2020-12-17 12:04:50|11997.96|11997.96|11997.58|11997.58|11997.96|11997.96|11997.49|11997.49|0
1608206700000|2020-12-17 12:05:00|11997.29|11997.29|11997.29|11997.29|11997.29|11997.29|11997.29|11997.29|0
1608206710000|2020-12-17 12:05:10|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|11997.39|0
1608206740000|2020-12-17 12:05:40|11997.54|11997.54|11997.54|11997.54|11997.54|11997.54|11997.54|11997.54|0
1608206750000|2020-12-17 12:05:50|11996.71|11996.71|11997.54|11997.54|11997.54|11997.54|11996.71|11996.71|0
1608206760000|2020-12-17 12:06:00|11997.88|11997.88|11998.02|11998.02|11998.02|11998.02|11997.88|11997.88|0
1608206780000|2020-12-17 12:06:20|11998.19|11998.19|11996.54|11996.54|11998.19|11998.19|11996.54|11996.54|0
1608206790000|2020-12-17 12:06:30|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|11996.45|0
1608206800000|2020-12-17 12:06:40|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|0
1608206810000|2020-12-17 12:06:50|11996.27|11996.27|11996.18|11996.18|11996.27|11996.27|11996.18|11996.18|0
1608206820000|2020-12-17 12:07:00|11996.03|11996.03|11996.1|11996.1|11996.1|11996.1|11996.03|11996.03|0
1608206850000|2020-12-17 12:07:30|11995.52|11995.52|11995.52|11995.52|11995.52|11995.52|11995.52|11995.52|0
1608206860000|2020-12-17 12:07:40|11993.87|11993.87|11993.51|11993.51|11993.87|11993.87|11993.51|11993.51|0
1608206870000|2020-12-17 12:07:50|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|11993.22|0
1608206890000|2020-12-17 12:08:10|11992.95|11992.95|11992.88|11992.88|11992.95|11992.95|11992.88|11992.88|0
1608206900000|2020-12-17 12:08:20|11992.53|11992.53|11992.41|11992.41|11992.53|11992.53|11992.41|11992.41|0
1608206910000|2020-12-17 12:08:30|11992.75|11992.75|11992.92|11992.92|11992.92|11992.92|11992.75|11992.75|0
1608206920000|2020-12-17 12:08:40|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|11990.45|0
1608206930000|2020-12-17 12:08:50|11990.96|11990.96|11990.62|11990.62|11990.96|11990.96|11990.62|11990.62|0
1608206940000|2020-12-17 12:09:00|11991.3|11991.3|11991.3|11991.3|11991.3|11991.3|11991.3|11991.3|0
1608206960000|2020-12-17 12:09:20|11988|11988|11988|11988|11988|11988|11988|11988|0
1608206970000|2020-12-17 12:09:30|11987.38|11987.38|11987.38|11987.38|11987.38|11987.38|11987.38|11987.38|0
1608206980000|2020-12-17 12:09:40|11987.2|11987.2|11987.47|11987.47|11987.47|11987.47|11986.85|11986.85|0
1608206990000|2020-12-17 12:09:50|11987.23|11987.23|11986.77|11986.77|11987.23|11987.23|11986.77|11986.77|0
1608207000000|2020-12-17 12:10:00|11986.84|11986.84|11988.84|11988.84|11989.31|11989.31|11986.84|11986.84|0
1608207010000|2020-12-17 12:10:10|11989.07|11989.07|11989.19|11989.19|11989.19|11989.19|11989.07|11989.07|0
1608207030000|2020-12-17 12:10:30|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|11989.34|0
1608207080000|2020-12-17 12:11:20|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|11989.45|0
1608207090000|2020-12-17 12:11:30|11989.69|11989.69|11989.81|11989.81|11989.81|11989.81|11989.69|11989.69|0
1608207100000|2020-12-17 12:11:40|11989.34|11989.34|11989.22|11989.22|11989.34|11989.34|11989.22|11989.22|0
1608207110000|2020-12-17 12:11:50|11989.32|11989.32|11989.84|11989.84|11990.07|11990.07|11989.32|11989.32|0
1608207120000|2020-12-17 12:12:00|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|0
1608207130000|2020-12-17 12:12:10|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|0
1608207140000|2020-12-17 12:12:20|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|11990.12|0
1608207150000|2020-12-17 12:12:30|11990.24|11990.24|11990|11990|11990.24|11990.24|11990|11990|0
1608207160000|2020-12-17 12:12:40|11990.51|11990.51|11989.84|11989.84|11990.51|11990.51|11989.69|11989.69|0
1608207170000|2020-12-17 12:12:50|11989.49|11989.49|11989.89|11989.89|11989.89|11989.89|11989.49|11989.49|0
1608207180000|2020-12-17 12:13:00|11990.08|11990.08|11990.08|11990.08|11990.08|11990.08|11990.08|11990.08|0
1608207220000|2020-12-17 12:13:40|11989.7|11989.7|11989.51|11989.51|11989.7|11989.7|11989.51|11989.51|0
1608207270000|2020-12-17 12:14:30|11989.41|11989.41|11989.31|11989.31|11989.41|11989.41|11989.31|11989.31|0
1608207280000|2020-12-17 12:14:40|11989.08|11989.08|11989.34|11989.34|11989.34|11989.34|11988.4|11988.4|0
1608207290000|2020-12-17 12:14:50|11989|11989|11988.6|11988.6|11989.45|11989.45|11988.6|11988.6|0
1608207300000|2020-12-17 12:15:00|11987.92|11987.92|11987.98|11987.98|11987.98|11987.98|11987.75|11987.75|0
1608207310000|2020-12-17 12:15:10|11987.89|11987.89|11986.21|11986.21|11987.89|11987.89|11986.21|11986.21|0
1608207320000|2020-12-17 12:15:20|11986.1|11986.1|11986.51|11986.51|11986.51|11986.51|11985.98|11985.98|0
1608207330000|2020-12-17 12:15:30|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|11986.68|0
1608207360000|2020-12-17 12:16:00|11987.04|11987.04|11987.76|11987.76|11987.76|11987.76|11987.04|11987.04|0
1608207370000|2020-12-17 12:16:10|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|11988.12|0
1608207380000|2020-12-17 12:16:20|11988.94|11988.94|11988.77|11988.77|11988.94|11988.94|11988.77|11988.77|0
1608207400000|2020-12-17 12:16:40|11988.48|11988.48|11987.84|11987.84|11988.48|11988.48|11987.84|11987.84|0
1608207410000|2020-12-17 12:16:50|11987.76|11987.76|11987.76|11987.76|11987.76|11987.76|11987.76|11987.76|0
1608207420000|2020-12-17 12:17:00|11987.47|11987.47|11986.73|11986.73|11987.47|11987.47|11986.73|11986.73|0
1608207430000|2020-12-17 12:17:10|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|11986.93|0
1608207440000|2020-12-17 12:17:20|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|11987.03|0
1608207460000|2020-12-17 12:17:40|11986.2|11986.2|11986.2|11986.2|11986.2|11986.2|11986.2|11986.2|0
1608207480000|2020-12-17 12:18:00|11986.32|11986.32|11986.55|11986.55|11986.55|11986.55|11986.32|11986.32|0
1608207500000|2020-12-17 12:18:20|11985.88|11985.88|11985.76|11985.76|11985.88|11985.88|11985.76|11985.76|0
1608207510000|2020-12-17 12:18:30|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|11985.66|0
1608207520000|2020-12-17 12:18:40|11985.19|11985.19|11985.19|11985.19|11985.19|11985.19|11985.19|11985.19|0
1608207530000|2020-12-17 12:18:50|11985.87|11985.87|11986.63|11986.63|11986.75|11986.75|11985.87|11985.87|0
1608207540000|2020-12-17 12:19:00|11986.8|11986.8|11986.97|11986.97|11986.97|11986.97|11986.8|11986.8|0
1608207560000|2020-12-17 12:19:20|11987.07|11987.07|11987.07|11987.07|11987.07|11987.07|11987.07|11987.07|0
1608207580000|2020-12-17 12:19:40|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|11986.7|0
1608207590000|2020-12-17 12:19:50|11985.87|11985.87|11985.87|11985.87|11985.87|11985.87|11985.87|11985.87|0
1608207610000|2020-12-17 12:20:10|11986.21|11986.21|11987.03|11987.03|11987.03|11987.03|11986.21|11986.21|0
1608207620000|2020-12-17 12:20:20|11987.39|11987.39|11987.32|11987.32|11987.39|11987.39|11987.32|11987.32|0
1608207630000|2020-12-17 12:20:30|11987.15|11987.15|11987.15|11987.15|11987.15|11987.15|11987.15|11987.15|0
1608207660000|2020-12-17 12:21:00|11987.05|11987.05|11986.59|11986.59|11987.17|11987.17|11986.59|11986.59|0
1608207670000|2020-12-17 12:21:10|11986.44|11986.44|11986.54|11986.54|11986.54|11986.54|11986.44|11986.44|0
1608207690000|2020-12-17 12:21:30|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|11987.36|0
1608207700000|2020-12-17 12:21:40|11987.65|11987.65|11987.65|11987.65|11987.65|11987.65|11987.65|11987.65|0
1608207720000|2020-12-17 12:22:00|11987.94|11987.94|11987.94|11987.94|11987.94|11987.94|11987.94|11987.94|0
1608207730000|2020-12-17 12:22:10|11988.01|11988.01|11988.77|11988.77|11988.77|11988.77|11988.01|11988.01|0
1608207740000|2020-12-17 12:22:20|11989.24|11989.24|11989.69|11989.69|11989.69|11989.69|11989.24|11989.24|0
1608207770000|2020-12-17 12:22:50|11990.63|11990.63|11993.54|11993.54|11993.54|11993.54|11990.63|11990.63|0
1608207780000|2020-12-17 12:23:00|11993.91|11993.91|11994.05|11994.05|11994.42|11994.42|11993.91|11993.91|0
1608207790000|2020-12-17 12:23:10|11994.16|11994.16|11994.55|11994.55|11994.55|11994.55|11994.16|11994.16|0
1608207800000|2020-12-17 12:23:20|11994.89|11994.89|11995.06|11995.06|11995.18|11995.18|11994.89|11994.89|0
1608207810000|2020-12-17 12:23:30|11994.77|11994.77|11994.89|11994.89|11994.89|11994.89|11994.07|11994.07|0
1608207820000|2020-12-17 12:23:40|11995.01|11995.01|11995.41|11995.41|11995.52|11995.52|11995.01|11995.01|0
1608207830000|2020-12-17 12:23:50|11995.6|11995.6|11995.86|11995.86|11995.86|11995.86|11995.6|11995.6|0
1608207840000|2020-12-17 12:24:00|11995.67|11995.67|11995.67|11995.67|11995.67|11995.67|11995.48|11995.48|0
1608207850000|2020-12-17 12:24:10|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|11996.04|0
1608207860000|2020-12-17 12:24:20|11996.33|11996.33|11996.33|11996.33|11996.33|11996.33|11996.33|11996.33|0
1608207870000|2020-12-17 12:24:30|11996.1|11996.1|11996.1|11996.1|11996.1|11996.1|11996.1|11996.1|0
1608207880000|2020-12-17 12:24:40|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|0
1608207890000|2020-12-17 12:24:50|11995.93|11995.93|11995.69|11995.69|11995.93|11995.93|11995.69|11995.69|0
1608207910000|2020-12-17 12:25:10|11994.05|11994.05|11994.05|11994.05|11994.05|11994.05|11994.05|11994.05|0
1608207980000|2020-12-17 12:26:20|11994.73|11994.73|11998.44|11998.44|11998.44|11998.44|11994.73|11994.73|0
1608208000000|2020-12-17 12:26:40|11998.78|11998.78|11999.06|11999.06|11999.06|11999.06|11998.44|11998.44|0
1608208010000|2020-12-17 12:26:50|11998.93|11998.93|11998.86|11998.86|11998.93|11998.93|11998.86|11998.86|0
1608208030000|2020-12-17 12:27:10|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|11998.79|0
1608208040000|2020-12-17 12:27:20|11999.37|11999.37|12001.02|12001.02|12001.02|12001.02|11999.37|11999.37|0
1608208050000|2020-12-17 12:27:30|12002.67|12002.67|12002.67|12002.67|12002.67|12002.67|12002.67|12002.67|0
1608208060000|2020-12-17 12:27:40|12002.81|12002.81|12002.64|12002.64|12002.81|12002.81|12002.47|12002.47|0
1608208080000|2020-12-17 12:28:00|12002.35|12002.35|12002.08|12002.08|12002.35|12002.35|12002.08|12002.08|0
1608208100000|2020-12-17 12:28:20|12001.79|12001.79|12001.42|12001.42|12001.79|12001.79|12001.25|12001.25|0
1608208110000|2020-12-17 12:28:30|12002.24|12002.24|12003.3|12003.3|12003.3|12003.3|12002.24|12002.24|0
1608208120000|2020-12-17 12:28:40|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|12002.6|0
1608208130000|2020-12-17 12:28:50|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|0
1608208140000|2020-12-17 12:29:00|12003.61|12003.61|12002.58|12002.58|12003.61|12003.61|12002.58|12002.58|0
1608208160000|2020-12-17 12:29:20|12002.72|12002.72|12002.59|12002.59|12002.99|12002.99|12002.59|12002.59|0
1608208190000|2020-12-17 12:29:50|12002.66|12002.66|12003.17|12003.17|12003.17|12003.17|12002.66|12002.66|0
1608208200000|2020-12-17 12:30:00|12002.93|12002.93|12003.14|12003.14|12003.14|12003.14|12002.93|12002.93|0
1608208210000|2020-12-17 12:30:10|12003.23|12003.23|12003.46|12003.46|12003.46|12003.46|12003.23|12003.23|0
1608208220000|2020-12-17 12:30:20|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|0
1608208230000|2020-12-17 12:30:30|12003.65|12003.65|12003.65|12003.65|12003.65|12003.65|12003.65|12003.65|0
1608208240000|2020-12-17 12:30:40|12003.75|12003.75|12004.03|12004.03|12004.03|12004.03|12003.75|12003.75|0
1608208250000|2020-12-17 12:30:50|12004.33|12004.33|12004.76|12004.76|12004.76|12004.76|12004.33|12004.33|0
1608208260000|2020-12-17 12:31:00|12004.91|12004.91|12005.56|12005.56|12005.56|12005.56|12004.91|12004.91|0
1608208280000|2020-12-17 12:31:20|12005.85|12005.85|12005.56|12005.56|12005.85|12005.85|12005.56|12005.56|0
1608208310000|2020-12-17 12:31:50|12005.75|12005.75|12005.75|12005.75|12005.88|12005.88|12005.62|12005.62|0
1608208320000|2020-12-17 12:32:00|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|0
1608208330000|2020-12-17 12:32:10|12006.76|12006.76|12006.14|12006.14|12006.76|12006.76|12006.14|12006.14|0
1608208340000|2020-12-17 12:32:20|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|0
1608208350000|2020-12-17 12:32:30|12005.65|12005.65|12006.12|12006.12|12006.12|12006.12|12005.65|12005.65|0
1608208360000|2020-12-17 12:32:40|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|12006.26|0
1608208390000|2020-12-17 12:33:10|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|12006.06|0
1608208430000|2020-12-17 12:33:50|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|12005.24|0
1608208440000|2020-12-17 12:34:00|12005.11|12005.11|12004.98|12004.98|12005.11|12005.11|12004.98|12004.98|0
1608208450000|2020-12-17 12:34:10|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|0
1608208460000|2020-12-17 12:34:20|12004.5|12004.5|12004.31|12004.31|12004.5|12004.5|12004.31|12004.31|0
1608208470000|2020-12-17 12:34:30|12004.04|12004.04|12004.4|12004.4|12004.4|12004.4|12003.91|12003.91|0
1608208500000|2020-12-17 12:35:00|12004.64|12004.64|12004.76|12004.76|12004.76|12004.76|12004.47|12004.47|0
1608208510000|2020-12-17 12:35:10|12005.12|12005.12|12005.27|12005.27|12005.27|12005.27|12005.12|12005.12|0
1608208540000|2020-12-17 12:35:40|12005.61|12005.61|12005.27|12005.27|12005.61|12005.61|12005.27|12005.27|0
1608208550000|2020-12-17 12:35:50|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|0
1608208560000|2020-12-17 12:36:00|12005.03|12005.03|12004.91|12004.91|12005.03|12005.03|12004.91|12004.91|0
1608208570000|2020-12-17 12:36:10|12005.25|12005.25|12005.76|12005.76|12005.76|12005.76|12005.25|12005.25|0
1608208590000|2020-12-17 12:36:30|12007|12007|12007|12007|12007|12007|12007|12007|0
1608208600000|2020-12-17 12:36:40|12006.77|12006.77|12006.77|12006.77|12006.77|12006.77|12006.77|12006.77|0
1608208620000|2020-12-17 12:37:00|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|0
1608208630000|2020-12-17 12:37:10|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|0
1608208640000|2020-12-17 12:37:20|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|0
1608208660000|2020-12-17 12:37:40|12005.63|12005.63|12004.5|12004.5|12005.63|12005.63|12004.5|12004.5|0
1608208670000|2020-12-17 12:37:50|12004.15|12004.15|12004.15|12004.15|12004.15|12004.15|12004.15|12004.15|0
1608208700000|2020-12-17 12:38:20|12004.36|12004.36|12002.71|12002.71|12004.36|12004.36|12002.71|12002.71|0
1608208710000|2020-12-17 12:38:30|12002.35|12002.35|12002.15|12002.15|12002.35|12002.35|12002.15|12002.15|0
1608208740000|2020-12-17 12:39:00|12001.53|12001.53|12001.76|12001.76|12001.76|12001.76|12001.53|12001.53|0
1608208760000|2020-12-17 12:39:20|12002|12002|12002.62|12002.62|12002.62|12002.62|12002|12002|0
1608208780000|2020-12-17 12:39:40|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|0
1608208790000|2020-12-17 12:39:50|12003.34|12003.34|12003.58|12003.58|12003.58|12003.58|12003.34|12003.34|0
1608208810000|2020-12-17 12:40:10|12003.31|12003.31|12003.77|12003.77|12003.77|12003.77|12003.31|12003.31|0
1608208820000|2020-12-17 12:40:20|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|0
1608208830000|2020-12-17 12:40:30|12004.26|12004.26|12004.26|12004.26|12004.26|12004.26|12004.26|12004.26|0
1608208860000|2020-12-17 12:41:00|12004.55|12004.55|12004.45|12004.45|12004.55|12004.55|12004.45|12004.45|0
1608208880000|2020-12-17 12:41:20|12004.39|12004.39|12003.49|12003.49|12004.39|12004.39|12002.67|12002.67|0
1608208890000|2020-12-17 12:41:30|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|0
1608208900000|2020-12-17 12:41:40|12002.87|12002.87|12002.04|12002.04|12002.87|12002.87|12002.04|12002.04|0
1608208910000|2020-12-17 12:41:50|12002.16|12002.16|12002.02|12002.02|12002.16|12002.16|12002.02|12002.02|0
1608208940000|2020-12-17 12:42:20|12001.83|12001.83|12001.73|12001.73|12001.83|12001.83|12001.73|12001.73|0
1608208950000|2020-12-17 12:42:30|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|12001.83|0
1608208960000|2020-12-17 12:42:40|12001.64|12001.64|12001.64|12001.64|12001.64|12001.64|12001.64|12001.64|0
1608208980000|2020-12-17 12:43:00|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|0
1608208990000|2020-12-17 12:43:10|12002.51|12002.51|12003.14|12003.14|12003.14|12003.14|12002.51|12002.51|0
1608209000000|2020-12-17 12:43:20|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|0
1608209010000|2020-12-17 12:43:30|12003.17|12003.17|12003.06|12003.06|12003.17|12003.17|12003.06|12003.06|0
1608209040000|2020-12-17 12:44:00|12003.53|12003.53|12002.95|12002.95|12003.77|12003.77|12002.95|12002.95|0
1608209050000|2020-12-17 12:44:10|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|12003.39|0
1608209060000|2020-12-17 12:44:20|12003.75|12003.75|12004.4|12004.4|12004.4|12004.4|12003.75|12003.75|0
1608209070000|2020-12-17 12:44:30|12004.53|12004.53|12004.4|12004.4|12004.53|12004.53|12004.4|12004.4|0
1608209090000|2020-12-17 12:44:50|12004.69|12004.69|12003.45|12003.45|12004.69|12004.69|12003.45|12003.45|0
1608209100000|2020-12-17 12:45:00|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|0
1608209110000|2020-12-17 12:45:10|12003.78|12003.78|12006.84|12006.84|12007.66|12007.66|12003.78|12003.78|0
1608209120000|2020-12-17 12:45:20|12006.01|12006.01|12006.11|12006.11|12006.11|12006.11|12005.82|12005.82|0
1608209130000|2020-12-17 12:45:30|12006.24|12006.24|12007.51|12007.51|12007.51|12007.51|12006.24|12006.24|0
1608209140000|2020-12-17 12:45:40|12008.75|12008.75|12009.67|12009.67|12010.2|12010.2|12008.75|12008.75|0
1608209150000|2020-12-17 12:45:50|12009.81|12009.81|12011.21|12011.21|12011.21|12011.21|12009.81|12009.81|0
1608209160000|2020-12-17 12:46:00|12012.04|12012.04|12012.2|12012.2|12012.2|12012.2|12012.04|12012.04|0
1608209170000|2020-12-17 12:46:10|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|0
1608209180000|2020-12-17 12:46:20|12012.2|12012.2|12019.1|12019.1|12019.1|12019.1|12012.12|12012.12|0
1608209190000|2020-12-17 12:46:30|12018.95|12018.95|12019.21|12019.21|12019.21|12019.21|12018.95|12018.95|0
1608209200000|2020-12-17 12:46:40|12019.33|12019.33|12019.06|12019.06|12019.36|12019.36|12019.06|12019.06|0
1608209210000|2020-12-17 12:46:50|12019.13|12019.13|12019|12019|12019.13|12019.13|12019|12019|0
1608209220000|2020-12-17 12:47:00|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|0
1608209240000|2020-12-17 12:47:20|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|0
1608209260000|2020-12-17 12:47:40|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|0
1608209270000|2020-12-17 12:47:50|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|0
1608209280000|2020-12-17 12:48:00|12020.11|12020.11|12020.28|12020.28|12020.33|12020.33|12019.99|12019.99|0
1608209290000|2020-12-17 12:48:10|12021.11|12021.11|12021.04|12021.04|12021.24|12021.24|12021.04|12021.04|0
1608209300000|2020-12-17 12:48:20|12021.31|12021.31|12020.73|12020.73|12021.31|12021.31|12020.73|12020.73|0
1608209310000|2020-12-17 12:48:30|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|12021.01|0
1608209340000|2020-12-17 12:49:00|12021.35|12021.35|12021.01|12021.01|12021.35|12021.35|12021.01|12021.01|0
1608209350000|2020-12-17 12:49:10|12021.37|12021.37|12021.03|12021.03|12021.37|12021.37|12021.03|12021.03|0
1608209360000|2020-12-17 12:49:20|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|12020.79|0
1608209390000|2020-12-17 12:49:50|12020.35|12020.35|12020.01|12020.01|12020.35|12020.35|12020.01|12020.01|0
1608209400000|2020-12-17 12:50:00|12020.35|12020.35|12020.84|12020.84|12020.84|12020.84|12020.01|12020.01|0
1608209410000|2020-12-17 12:50:10|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|12020.48|0
1608209420000|2020-12-17 12:50:20|12022.12|12022.12|12021.88|12021.88|12022.36|12022.36|12021.88|12021.88|0
1608209430000|2020-12-17 12:50:30|12021.65|12021.65|12021.46|12021.46|12021.65|12021.65|12021.46|12021.46|0
1608209450000|2020-12-17 12:50:50|12021.31|12021.31|12021.55|12021.55|12021.55|12021.55|12021.31|12021.31|0
1608209460000|2020-12-17 12:51:00|12021.75|12021.75|12020.78|12020.78|12021.75|12021.75|12020.78|12020.78|0
1608209480000|2020-12-17 12:51:20|12020.61|12020.61|12020.24|12020.24|12020.61|12020.61|12020.24|12020.24|0
1608209490000|2020-12-17 12:51:30|12020.36|12020.36|12020.36|12020.36|12020.36|12020.36|12020.36|12020.36|0
1608209500000|2020-12-17 12:51:40|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|0
1608209520000|2020-12-17 12:52:00|12018.48|12018.48|12018.36|12018.36|12018.48|12018.48|12018.36|12018.36|0
1608209530000|2020-12-17 12:52:10|12018.07|12018.07|12017.93|12017.93|12018.22|12018.22|12017.93|12017.93|0
1608209560000|2020-12-17 12:52:40|12018.75|12018.75|12019.58|12019.58|12019.58|12019.58|12018.75|12018.75|0
1608209570000|2020-12-17 12:52:50|12019.64|12019.64|12019.64|12019.64|12019.64|12019.64|12019.64|12019.64|0
1608209580000|2020-12-17 12:53:00|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|12019.41|0
1608209590000|2020-12-17 12:53:10|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|0
1608209610000|2020-12-17 12:53:30|12019.08|12019.08|12018.72|12018.72|12019.08|12019.08|12018.72|12018.72|0
1608209620000|2020-12-17 12:53:40|12018.98|12018.98|12018.85|12018.85|12018.98|12018.98|12018.85|12018.85|0
1608209630000|2020-12-17 12:53:50|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|12019.23|0
1608209640000|2020-12-17 12:54:00|12019.03|12019.03|12018.9|12018.9|12019.03|12019.03|12018.9|12018.9|0
1608209660000|2020-12-17 12:54:20|12019|12019|12019.35|12019.35|12019.35|12019.35|12019|12019|0
1608209690000|2020-12-17 12:54:50|12019.59|12019.59|12019.35|12019.35|12019.59|12019.59|12019.35|12019.35|0
1608209700000|2020-12-17 12:55:00|12019.23|12019.23|12020.06|12020.06|12020.06|12020.06|12019.23|12019.23|0
1608209710000|2020-12-17 12:55:10|12020.88|12020.88|12020.88|12020.88|12020.88|12020.88|12020.88|12020.88|0
1608209720000|2020-12-17 12:55:20|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|12020.78|0
1608209740000|2020-12-17 12:55:40|12021.33|12021.33|12021.21|12021.21|12021.33|12021.33|12020.97|12020.97|0
1608209750000|2020-12-17 12:55:50|12022.03|12022.03|12022.86|12022.86|12022.96|12022.96|12022.03|12022.03|0
1608209760000|2020-12-17 12:56:00|12023.2|12023.2|12023.2|12023.2|12023.2|12023.2|12023.2|12023.2|0
1608209770000|2020-12-17 12:56:10|12023.82|12023.82|12023.01|12023.01|12023.82|12023.82|12022.86|12022.86|0
1608209780000|2020-12-17 12:56:20|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|12023.45|0
1608209800000|2020-12-17 12:56:40|12023.33|12023.33|12023.67|12023.67|12023.67|12023.67|12023.33|12023.33|0
1608209810000|2020-12-17 12:56:50|12023.77|12023.77|12024.04|12024.04|12024.38|12024.38|12023.77|12023.77|0
1608209820000|2020-12-17 12:57:00|12024.17|12024.17|12025.84|12025.84|12026.1|12026.1|12024.17|12024.17|0
1608209830000|2020-12-17 12:57:10|12025.91|12025.91|12026.2|12026.2|12026.2|12026.2|12025.91|12025.91|0
1608209840000|2020-12-17 12:57:20|12026.92|12026.92|12027.26|12027.26|12027.33|12027.33|12026.92|12026.92|0
1608209850000|2020-12-17 12:57:30|12026.92|12026.92|12026.68|12026.68|12026.92|12026.92|12026.68|12026.68|0
1608209870000|2020-12-17 12:57:50|12026.21|12026.21|12026.36|12026.36|12026.36|12026.36|12026.21|12026.21|0
1608209880000|2020-12-17 12:58:00|12026.7|12026.7|12026.85|12026.85|12026.85|12026.85|12026.7|12026.7|0
1608209890000|2020-12-17 12:58:10|12026.73|12026.73|12027.55|12027.55|12027.55|12027.55|12026.73|12026.73|0
1608209910000|2020-12-17 12:58:30|12027.31|12027.31|12030.21|12030.21|12030.21|12030.21|12027.31|12027.31|0
1608209920000|2020-12-17 12:58:40|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|0
1608209930000|2020-12-17 12:58:50|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|0
1608209940000|2020-12-17 12:59:00|12030.91|12030.91|12030.18|12030.18|12030.91|12030.91|12030.18|12030.18|0
1608209950000|2020-12-17 12:59:10|12029.84|12029.84|12030.5|12030.5|12030.5|12030.5|12029.26|12029.26|0
1608209960000|2020-12-17 12:59:20|12030.23|12030.23|12030.5|12030.5|12030.5|12030.5|12030.23|12030.23|0
1608209970000|2020-12-17 12:59:30|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|0
1608209980000|2020-12-17 12:59:40|12029.87|12029.87|12027.88|12027.88|12029.87|12029.87|12027.88|12027.88|0
1608209990000|2020-12-17 12:59:50|12027.76|12027.76|12026.02|12026.02|12027.76|12027.76|12026.02|12026.02|0
1608210000000|2020-12-17 13:00:00|12025.73|12025.73|12023.81|12023.81|12025.73|12025.73|12023.81|12023.81|0
1608210010000|2020-12-17 13:00:10|12024.05|12024.05|12022.46|12022.46|12024.05|12024.05|12022.46|12022.46|0
1608210020000|2020-12-17 13:00:20|12022.28|12022.28|12021.31|12021.31|12022.28|12022.28|12021.31|12021.31|0
1608210030000|2020-12-17 13:00:30|12021.44|12021.44|12020.09|12020.09|12021.44|12021.44|12020.09|12020.09|0
1608210040000|2020-12-17 13:00:40|12019.75|12019.75|12019.34|12019.34|12019.75|12019.75|12019.34|12019.34|0
1608210050000|2020-12-17 13:00:50|12019.28|12019.28|12019.28|12019.28|12019.28|12019.28|12019.28|12019.28|0
1608210060000|2020-12-17 13:01:00|12019.13|12019.13|12020.31|12020.31|12020.31|12020.31|12019.13|12019.13|0
1608210070000|2020-12-17 13:01:10|12021.13|12021.13|12021.24|12021.24|12021.32|12021.32|12021.13|12021.13|0
1608210090000|2020-12-17 13:01:30|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|0
1608210110000|2020-12-17 13:01:50|12021.59|12021.59|12020.88|12020.88|12021.59|12021.59|12020.76|12020.76|0
1608210120000|2020-12-17 13:02:00|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|0
1608210130000|2020-12-17 13:02:10|12019.82|12019.82|12017.49|12017.49|12019.83|12019.83|12017.49|12017.49|0
1608210140000|2020-12-17 13:02:20|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|0
1608210150000|2020-12-17 13:02:30|12017.84|12017.84|12017.84|12017.84|12017.84|12017.84|12017.84|12017.84|0
1608210160000|2020-12-17 13:02:40|12017.22|12017.22|12015.21|12015.21|12017.22|12017.22|12015.08|12015.08|0
1608210170000|2020-12-17 13:02:50|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|12016.86|0
1608210180000|2020-12-17 13:03:00|12017.2|12017.2|12016.31|12016.31|12017.2|12017.2|12016.31|12016.31|0
1608210190000|2020-12-17 13:03:10|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|0
1608210220000|2020-12-17 13:03:40|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|12016.31|0
1608210250000|2020-12-17 13:04:10|12015.73|12015.73|12015.73|12015.73|12015.73|12015.73|12015.73|12015.73|0
1608210260000|2020-12-17 13:04:20|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|12015.19|0
1608210270000|2020-12-17 13:04:30|12012.72|12012.72|12012.72|12012.72|12012.72|12012.72|12012.72|12012.72|0
1608210280000|2020-12-17 13:04:40|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|0
1608210300000|2020-12-17 13:05:00|12015.06|12015.06|12015.06|12015.06|12015.06|12015.06|12015.06|12015.06|0
1608210310000|2020-12-17 13:05:10|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|0
1608210320000|2020-12-17 13:05:20|12014.69|12014.69|12014.46|12014.46|12014.69|12014.69|12014.46|12014.46|0
1608210330000|2020-12-17 13:05:30|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|12012.81|0
1608210360000|2020-12-17 13:06:00|12012.95|12012.95|12011.78|12011.78|12012.95|12012.95|12011.78|12011.78|0
1608210370000|2020-12-17 13:06:10|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|0
1608210380000|2020-12-17 13:06:20|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|12011.42|0
1608210390000|2020-12-17 13:06:30|12011.71|12011.71|12013.16|12013.16|12013.16|12013.16|12011.61|12011.61|0
1608210400000|2020-12-17 13:06:40|12013.26|12013.26|12011.95|12011.95|12013.89|12013.89|12011.95|12011.95|0
1608210410000|2020-12-17 13:06:50|12012.42|12012.42|12011.95|12011.95|12012.68|12012.68|12011.95|12011.95|0
1608210420000|2020-12-17 13:07:00|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|12012.66|0
1608210430000|2020-12-17 13:07:10|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|12013.34|0
1608210440000|2020-12-17 13:07:20|12012.95|12012.95|12013.62|12013.62|12013.62|12013.62|12012.95|12012.95|0
1608210480000|2020-12-17 13:08:00|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|12013.86|0
1608210490000|2020-12-17 13:08:10|12013.63|12013.63|12013.39|12013.39|12013.63|12013.63|12013.27|12013.27|0
1608210500000|2020-12-17 13:08:20|12011.75|12011.75|12011.65|12011.65|12011.75|12011.75|12011.65|12011.65|0
1608210510000|2020-12-17 13:08:30|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|0
1608210520000|2020-12-17 13:08:40|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|12011.1|0
1608210540000|2020-12-17 13:09:00|12010.72|12010.72|12011.66|12011.66|12011.66|12011.66|12010.72|12010.72|0
1608210580000|2020-12-17 13:09:40|12011.85|12011.85|12012.24|12012.24|12012.24|12012.24|12011.85|12011.85|0
1608210590000|2020-12-17 13:09:50|12012.58|12012.58|12012.76|12012.76|12012.76|12012.76|12012.58|12012.58|0
1608210600000|2020-12-17 13:10:00|12013.16|12013.16|12013.1|12013.1|12013.16|12013.16|12013.1|12013.1|0
1608210610000|2020-12-17 13:10:10|12014.74|12014.74|12013.26|12013.26|12014.74|12014.74|12013.26|12013.26|0
1608210620000|2020-12-17 13:10:20|12012.37|12012.37|12012.96|12012.96|12012.96|12012.96|12012.37|12012.37|0
1608210630000|2020-12-17 13:10:30|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|0
1608210640000|2020-12-17 13:10:40|12012.6|12012.6|12012.67|12012.67|12012.74|12012.74|12012.6|12012.6|0
1608210650000|2020-12-17 13:10:50|12012.41|12012.41|12012.47|12012.47|12012.54|12012.54|12012.41|12012.41|0
1608210660000|2020-12-17 13:11:00|12012.21|12012.21|12012.24|12012.24|12012.24|12012.24|12012.11|12012.11|0
1608210690000|2020-12-17 13:11:30|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|12012.36|0
1608210710000|2020-12-17 13:11:50|12012.48|12012.48|12012.6|12012.6|12012.6|12012.6|12012.48|12012.48|0
1608210740000|2020-12-17 13:12:20|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|12012.48|0
1608210750000|2020-12-17 13:12:30|12013.16|12013.16|12013.16|12013.16|12013.16|12013.16|12012.48|12012.48|0
1608210760000|2020-12-17 13:12:40|12012.48|12012.48|12011.46|12011.46|12012.48|12012.48|12011.46|12011.46|0
1608210770000|2020-12-17 13:12:50|12011.6|12011.6|12012.88|12012.88|12012.88|12012.88|12011.6|12011.6|0
1608210780000|2020-12-17 13:13:00|12012.19|12012.19|12012.38|12012.38|12012.38|12012.38|12012.19|12012.19|0
1608210810000|2020-12-17 13:13:30|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|12012.57|0
1608210820000|2020-12-17 13:13:40|12012.91|12012.91|12012.91|12012.91|12012.91|12012.91|12012.91|12012.91|0
1608210830000|2020-12-17 13:13:50|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|0
1608210840000|2020-12-17 13:14:00|12013.39|12013.39|12013.96|12013.96|12014.3|12014.3|12013.39|12013.39|0
1608210850000|2020-12-17 13:14:10|12013.77|12013.77|12013.77|12013.77|12014.14|12014.14|12013.77|12013.77|0
1608210870000|2020-12-17 13:14:30|12014.07|12014.07|12014.17|12014.17|12014.17|12014.17|12014.07|12014.07|0
1608210900000|2020-12-17 13:15:00|12014.23|12014.23|12016.03|12016.03|12016.03|12016.03|12014.23|12014.23|0
1608210910000|2020-12-17 13:15:10|12016.3|12016.3|12016.16|12016.16|12016.3|12016.3|12015.82|12015.82|0
1608210920000|2020-12-17 13:15:20|12016.23|12016.23|12015.41|12015.41|12016.42|12016.42|12015.21|12015.21|0
1608210930000|2020-12-17 13:15:30|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|12015.48|0
1608210940000|2020-12-17 13:15:40|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|0
1608210950000|2020-12-17 13:15:50|12016.01|12016.01|12015.53|12015.53|12016.01|12016.01|12015.53|12015.53|0
1608210960000|2020-12-17 13:16:00|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|0
1608210980000|2020-12-17 13:16:20|12016.14|12016.14|12016|12016|12016.14|12016.14|12016|12016|0
1608210990000|2020-12-17 13:16:30|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|12015.76|0
1608211000000|2020-12-17 13:16:40|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|0
1608211010000|2020-12-17 13:16:50|12015.13|12015.13|12015.13|12015.13|12015.13|12015.13|12015.13|12015.13|0
1608211020000|2020-12-17 13:17:00|12015|12015|12014.93|12014.93|12015|12015|12014.93|12014.93|0
1608211030000|2020-12-17 13:17:10|12016.05|12016.05|12016.39|12016.39|12016.39|12016.39|12016.05|12016.05|0
1608211040000|2020-12-17 13:17:20|12015.56|12015.56|12015.56|12015.56|12015.56|12015.56|12015.56|12015.56|0
1608211050000|2020-12-17 13:17:30|12016.39|12016.39|12016.62|12016.62|12016.62|12016.62|12016.39|12016.39|0
1608211060000|2020-12-17 13:17:40|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|12016.25|0
1608211070000|2020-12-17 13:17:50|12016.35|12016.35|12015.34|12015.34|12016.35|12016.35|12015.34|12015.34|0
1608211080000|2020-12-17 13:18:00|12015.15|12015.15|12017.39|12017.39|12017.39|12017.39|12015.15|12015.15|0
1608211090000|2020-12-17 13:18:10|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|12017.68|0
1608211100000|2020-12-17 13:18:20|12018.15|12018.15|12018.51|12018.51|12018.51|12018.51|12018.15|12018.15|0
1608211110000|2020-12-17 13:18:30|12018.63|12018.63|12017.93|12017.93|12018.63|12018.63|12017.93|12017.93|0
1608211120000|2020-12-17 13:18:40|12018.05|12018.05|12020.42|12020.42|12020.52|12020.52|12018.05|12018.05|0
1608211130000|2020-12-17 13:18:50|12020.65|12020.65|12021.89|12021.89|12021.89|12021.89|12020.65|12020.65|0
1608211140000|2020-12-17 13:19:00|12022.23|12022.23|12022.35|12022.35|12022.35|12022.35|12022.23|12022.23|0
1608211150000|2020-12-17 13:19:10|12023.99|12023.99|12023.88|12023.88|12024.23|12024.23|12023.88|12023.88|0
1608211160000|2020-12-17 13:19:20|12024.01|12024.01|12024.95|12024.95|12024.95|12024.95|12024.01|12024.01|0
1608211170000|2020-12-17 13:19:30|12025.09|12025.09|12024.23|12024.23|12025.38|12025.38|12024.23|12024.23|0
1608211180000|2020-12-17 13:19:40|12024.38|12024.38|12023.62|12023.62|12024.44|12024.44|12023.62|12023.62|0
1608211190000|2020-12-17 13:19:50|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|0
1608211200000|2020-12-17 13:20:00|12022.68|12022.68|12022.77|12022.77|12022.92|12022.92|12022.68|12022.68|0
1608211210000|2020-12-17 13:20:10|12022.48|12022.48|12022.05|12022.05|12022.48|12022.48|12022.05|12022.05|0
1608211220000|2020-12-17 13:20:20|12023.7|12023.7|12024.06|12024.06|12024.06|12024.06|12023.7|12023.7|0
1608211230000|2020-12-17 13:20:30|12023.96|12023.96|12024.32|12024.32|12024.32|12024.32|12023.96|12023.96|0
1608211250000|2020-12-17 13:20:50|12024.13|12024.13|12023.77|12023.77|12024.13|12024.13|12023.77|12023.77|0
1608211270000|2020-12-17 13:21:10|12023.84|12023.84|12023.84|12023.84|12023.84|12023.84|12023.84|12023.84|0
1608211280000|2020-12-17 13:21:20|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|0
1608211290000|2020-12-17 13:21:30|12024.59|12024.59|12025.58|12025.58|12025.58|12025.58|12024.59|12024.59|0
1608211300000|2020-12-17 13:21:40|12025.92|12025.92|12026.91|12026.91|12027.39|12027.39|12025.86|12025.86|0
1608211320000|2020-12-17 13:22:00|12026.98|12026.98|12027.58|12027.58|12027.58|12027.58|12026.98|12026.98|0
1608211340000|2020-12-17 13:22:20|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|0
1608211360000|2020-12-17 13:22:40|12028.29|12028.29|12027.95|12027.95|12028.29|12028.29|12027.95|12027.95|0
1608211370000|2020-12-17 13:22:50|12028.01|12028.01|12028.01|12028.01|12028.01|12028.01|12028.01|12028.01|0
1608211380000|2020-12-17 13:23:00|12027.88|12027.88|12027.62|12027.62|12027.88|12027.88|12027.06|12027.06|0
1608211390000|2020-12-17 13:23:10|12027.69|12027.69|12026.77|12026.77|12028.32|12028.32|12026.68|12026.68|0
1608211400000|2020-12-17 13:23:20|12026.43|12026.43|12026.3|12026.3|12026.57|12026.57|12026.3|12026.3|0
1608211410000|2020-12-17 13:23:30|12026.44|12026.44|12026.44|12026.44|12026.44|12026.44|12026.44|12026.44|0
1608211420000|2020-12-17 13:23:40|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|12026.51|0
1608211430000|2020-12-17 13:23:50|12026.66|12026.66|12026.32|12026.32|12026.66|12026.66|12026.32|12026.32|0
1608211450000|2020-12-17 13:24:10|12025.7|12025.7|12025.7|12025.7|12025.7|12025.7|12025.7|12025.7|0
1608211460000|2020-12-17 13:24:20|12025.81|12025.81|12025.93|12025.93|12025.93|12025.93|12025.81|12025.81|0
1608211470000|2020-12-17 13:24:30|12026.22|12026.22|12027.05|12027.05|12027.05|12027.05|12026.22|12026.22|0
1608211480000|2020-12-17 13:24:40|12027.67|12027.67|12027.82|12027.82|12027.82|12027.82|12027.67|12027.67|0
1608211490000|2020-12-17 13:24:50|12027.93|12027.93|12028.59|12028.59|12028.59|12028.59|12027.93|12027.93|0
1608211500000|2020-12-17 13:25:00|12028.69|12028.69|12028.88|12028.88|12028.88|12028.88|12028.69|12028.69|0
1608211510000|2020-12-17 13:25:10|12028.54|12028.54|12029.08|12029.08|12029.37|12029.37|12028.35|12028.35|0
1608211520000|2020-12-17 13:25:20|12029.22|12029.22|12029.36|12029.36|12029.36|12029.36|12029.22|12029.22|0
1608211530000|2020-12-17 13:25:30|12030.09|12030.09|12029.74|12029.74|12030.09|12030.09|12029.74|12029.74|0
1608211550000|2020-12-17 13:25:50|12030.09|12030.09|12030.09|12030.09|12030.09|12030.09|12030.09|12030.09|0
1608211560000|2020-12-17 13:26:00|12029.89|12029.89|12031.53|12031.53|12031.53|12031.53|12029.89|12029.89|0
1608211580000|2020-12-17 13:26:20|12031.47|12031.47|12031.18|12031.18|12031.47|12031.47|12031.18|12031.18|0
1608211590000|2020-12-17 13:26:30|12031.09|12031.09|12030.62|12030.62|12031.09|12031.09|12030.62|12030.62|0
1608211620000|2020-12-17 13:27:00|12031.3|12031.3|12030.93|12030.93|12031.3|12031.3|12030.93|12030.93|0
1608211630000|2020-12-17 13:27:10|12030.64|12030.64|12029.03|12029.03|12030.64|12030.64|12028.79|12028.79|0
1608211650000|2020-12-17 13:27:30|12028.41|12028.41|12028.41|12028.41|12028.41|12028.41|12028.41|12028.41|0
1608211660000|2020-12-17 13:27:40|12027.73|12027.73|12028.35|12028.35|12028.35|12028.35|12027.73|12027.73|0
1608211670000|2020-12-17 13:27:50|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|0
1608211680000|2020-12-17 13:28:00|12029|12029|12029|12029|12029|12029|12029|12029|0
1608211690000|2020-12-17 13:28:10|12029.29|12029.29|12029.29|12029.29|12029.29|12029.29|12029.29|12029.29|0
1608211700000|2020-12-17 13:28:20|12029.41|12029.41|12030.08|12030.08|12030.22|12030.22|12029.41|12029.41|0
1608211710000|2020-12-17 13:28:30|12029.95|12029.95|12029.88|12029.88|12030.01|12030.01|12029.88|12029.88|0
1608211720000|2020-12-17 13:28:40|12029.68|12029.68|12030.82|12030.82|12030.82|12030.82|12029.68|12029.68|0
1608211730000|2020-12-17 13:28:50|12029.17|12029.17|12030.82|12030.82|12030.82|12030.82|12029.17|12029.17|0
1608211740000|2020-12-17 13:29:00|12030.34|12030.34|12030.34|12030.34|12030.34|12030.34|12030.34|12030.34|0
1608211750000|2020-12-17 13:29:10|12030.53|12030.53|12030.63|12030.63|12030.63|12030.63|12030.53|12030.53|0
1608211770000|2020-12-17 13:29:30|12030.29|12030.29|12030.36|12030.36|12030.36|12030.36|12030.29|12030.29|0
1608211780000|2020-12-17 13:29:40|12029.88|12029.88|12029.88|12029.88|12029.88|12029.88|12029.88|12029.88|0
1608211790000|2020-12-17 13:29:50|12030.22|12030.22|12030.5|12030.5|12030.71|12030.71|12030.22|12030.22|0
1608211800000|2020-12-17 13:30:00|12030.02|12030.02|12028.29|12028.29|12030.02|12030.02|12028.17|12028.17|0
1608211810000|2020-12-17 13:30:10|12028.2|12028.2|12028.42|12028.42|12028.42|12028.42|12027.57|12027.57|0
1608211820000|2020-12-17 13:30:20|12028.76|12028.76|12028.76|12028.76|12028.76|12028.76|12028.76|12028.76|0
1608211840000|2020-12-17 13:30:40|12028.62|12028.62|12028.78|12028.78|12029.2|12029.2|12028.44|12028.44|0
1608211860000|2020-12-17 13:31:00|12028.91|12028.91|12029.35|12029.35|12029.35|12029.35|12028.78|12028.78|0
1608211870000|2020-12-17 13:31:10|12028.36|12028.36|12028.14|12028.14|12028.36|12028.36|12028.07|12028.07|0
1608211880000|2020-12-17 13:31:20|12028.87|12028.87|12028.93|12028.93|12028.93|12028.93|12028.87|12028.87|0
1608211890000|2020-12-17 13:31:30|12029.17|12029.17|12028.71|12028.71|12029.17|12029.17|12028.35|12028.35|0
1608211900000|2020-12-17 13:31:40|12028.91|12028.91|12028.91|12028.91|12028.91|12028.91|12028.91|12028.91|0
1608211910000|2020-12-17 13:31:50|12028.78|12028.78|12028.62|12028.62|12028.78|12028.78|12028.54|12028.54|0
1608211920000|2020-12-17 13:32:00|12028.74|12028.74|12028.6|12028.6|12029.08|12029.08|12028.6|12028.6|0
1608211930000|2020-12-17 13:32:10|12028.79|12028.79|12028.68|12028.68|12028.93|12028.93|12028.56|12028.56|0
1608211940000|2020-12-17 13:32:20|12028.75|12028.75|12028.66|12028.66|12028.75|12028.75|12028.66|12028.66|0
1608211950000|2020-12-17 13:32:30|12028.79|12028.79|12028.93|12028.93|12028.93|12028.93|12028.79|12028.79|0
1608211970000|2020-12-17 13:32:50|12028.75|12028.75|12028.9|12028.9|12029.12|12029.12|12028.75|12028.75|0
1608211980000|2020-12-17 13:33:00|12029.05|12029.05|12028.86|12028.86|12029.05|12029.05|12028.86|12028.86|0
1608211990000|2020-12-17 13:33:10|12028.67|12028.67|12029.05|12029.05|12029.05|12029.05|12028.67|12028.67|0
1608212000000|2020-12-17 13:33:20|12028.96|12028.96|12028.86|12028.86|12028.96|12028.96|12028.86|12028.86|0
1608212010000|2020-12-17 13:33:30|12028.93|12028.93|12028.58|12028.58|12028.97|12028.97|12028.58|12028.58|0
1608212020000|2020-12-17 13:33:40|12028.46|12028.46|12028.8|12028.8|12028.8|12028.8|12028.46|12028.46|0
1608212030000|2020-12-17 13:33:50|12029.04|12029.04|12029.86|12029.86|12029.86|12029.86|12029.04|12029.04|0
1608212040000|2020-12-17 13:34:00|12030.48|12030.48|12035.9|12035.9|12036.13|12036.13|12030.48|12030.48|0
1608212050000|2020-12-17 13:34:10|12035.76|12035.76|12036.55|12036.55|12036.55|12036.55|12035.76|12035.76|0
1608212060000|2020-12-17 13:34:20|12036.26|12036.26|12036.22|12036.22|12036.6|12036.6|12036.22|12036.22|0
1608212070000|2020-12-17 13:34:30|12035.88|12035.88|12036|12036|12036|12036|12035.88|12035.88|0
1608212080000|2020-12-17 13:34:40|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|12035.66|0
1608212090000|2020-12-17 13:34:50|12035.74|12035.74|12035.54|12035.54|12035.74|12035.74|12035.54|12035.54|0
1608212110000|2020-12-17 13:35:10|12034.72|12034.72|12034.82|12034.82|12035.01|12035.01|12034.72|12034.72|0
1608212120000|2020-12-17 13:35:20|12034.58|12034.58|12034.36|12034.36|12034.7|12034.7|12033.88|12033.88|0
1608212130000|2020-12-17 13:35:30|12034.19|12034.19|12034.51|12034.51|12034.51|12034.51|12034.19|12034.19|0
1608212140000|2020-12-17 13:35:40|12034.58|12034.58|12034.23|12034.23|12034.58|12034.58|12034.06|12034.06|0
1608212150000|2020-12-17 13:35:50|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|0
1608212160000|2020-12-17 13:36:00|12033.48|12033.48|12033.35|12033.35|12033.48|12033.48|12033.35|12033.35|0
1608212180000|2020-12-17 13:36:20|12033.06|12033.06|12033.06|12033.06|12033.06|12033.06|12033.06|12033.06|0
1608212190000|2020-12-17 13:36:30|12032.94|12032.94|12033.49|12033.49|12033.49|12033.49|12032.94|12032.94|0
1608212210000|2020-12-17 13:36:50|12033.76|12033.76|12033.76|12033.76|12033.76|12033.76|12033.76|12033.76|0
1608212220000|2020-12-17 13:37:00|12033.83|12033.83|12033.83|12033.83|12033.83|12033.83|12033.83|12033.83|0
1608212230000|2020-12-17 13:37:10|12034.31|12034.31|12037.52|12037.52|12037.52|12037.52|12034.31|12034.31|0
1608212240000|2020-12-17 13:37:20|12037.63|12037.63|12038.36|12038.36|12038.72|12038.72|12037.63|12037.63|0
1608212250000|2020-12-17 13:37:30|12039.38|12039.38|12040.38|12040.38|12040.38|12040.38|12038.36|12038.36|0
1608212260000|2020-12-17 13:37:40|12040.04|12040.04|12038.42|12038.42|12040.04|12040.04|12038.42|12038.42|0
1608212270000|2020-12-17 13:37:50|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|0
1608212280000|2020-12-17 13:38:00|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|0
1608212290000|2020-12-17 13:38:10|12037.81|12037.81|12038.04|12038.04|12038.17|12038.17|12037.81|12037.81|0
1608212300000|2020-12-17 13:38:20|12037.9|12037.9|12037.66|12037.66|12037.9|12037.9|12037.66|12037.66|0
1608212310000|2020-12-17 13:38:30|12037.39|12037.39|12037.26|12037.26|12037.39|12037.39|12037.26|12037.26|0
1608212320000|2020-12-17 13:38:40|12037.02|12037.02|12036.72|12036.72|12037.02|12037.02|12036.45|12036.45|0
1608212330000|2020-12-17 13:38:50|12036.49|12036.49|12036.21|12036.21|12036.49|12036.49|12036.21|12036.21|0
1608212340000|2020-12-17 13:39:00|12035.49|12035.49|12034.89|12034.89|12035.49|12035.49|12034.89|12034.89|0
1608212350000|2020-12-17 13:39:10|12035.12|12035.12|12036.77|12036.77|12036.77|12036.77|12035.12|12035.12|0
1608212360000|2020-12-17 13:39:20|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|0
1608212370000|2020-12-17 13:39:30|12035.93|12035.93|12036.63|12036.63|12036.63|12036.63|12035.81|12035.81|0
1608212380000|2020-12-17 13:39:40|12036.39|12036.39|12033.92|12033.92|12036.39|12036.39|12033.92|12033.92|0
1608212390000|2020-12-17 13:39:50|12034.62|12034.62|12034.17|12034.17|12034.62|12034.62|12034.17|12034.17|0
1608212400000|2020-12-17 13:40:00|12034.99|12034.99|12034.99|12034.99|12034.99|12034.99|12034.99|12034.99|0
1608212420000|2020-12-17 13:40:20|12035.09|12035.09|12035.09|12035.09|12035.09|12035.09|12035.09|12035.09|0
1608212430000|2020-12-17 13:40:30|12034.39|12034.39|12035.09|12035.09|12035.09|12035.09|12034.39|12034.39|0
1608212440000|2020-12-17 13:40:40|12034.8|12034.8|12035.01|12035.01|12035.01|12035.01|12034.8|12034.8|0
1608212450000|2020-12-17 13:40:50|12035.47|12035.47|12035.48|12035.48|12035.48|12035.48|12035.18|12035.18|0
1608212460000|2020-12-17 13:41:00|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|0
1608212470000|2020-12-17 13:41:10|12035.97|12035.97|12035.29|12035.29|12035.97|12035.97|12035.29|12035.29|0
1608212480000|2020-12-17 13:41:20|12035|12035|12035|12035|12035|12035|12035|12035|0
1608212490000|2020-12-17 13:41:30|12035.7|12035.7|12035.62|12035.62|12035.7|12035.7|12035.62|12035.62|0
1608212510000|2020-12-17 13:41:50|12035.75|12035.75|12036.24|12036.24|12036.24|12036.24|12034.79|12034.79|0
1608212540000|2020-12-17 13:42:20|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|12035.8|0
1608212550000|2020-12-17 13:42:30|12036.75|12036.75|12039.22|12039.22|12039.6|12039.6|12036.75|12036.75|0
1608212560000|2020-12-17 13:42:40|12039.13|12039.13|12038.83|12038.83|12039.13|12039.13|12038.76|12038.76|0
1608212570000|2020-12-17 13:42:50|12038.74|12038.74|12038.62|12038.62|12038.74|12038.74|12038.62|12038.62|0
1608212580000|2020-12-17 13:43:00|12038.53|12038.53|12038.23|12038.23|12038.53|12038.53|12038.23|12038.23|0
1608212590000|2020-12-17 13:43:10|12037.41|12037.41|12036.35|12036.35|12037.41|12037.41|12036.35|12036.35|0
1608212600000|2020-12-17 13:43:20|12036.42|12036.42|12035.59|12035.59|12036.42|12036.42|12035.59|12035.59|0
1608212610000|2020-12-17 13:43:30|12034.77|12034.77|12034.94|12034.94|12035.23|12035.23|12034.77|12034.77|0
1608212630000|2020-12-17 13:43:50|12034.7|12034.7|12034.7|12034.7|12034.7|12034.7|12034.7|12034.7|0
1608212640000|2020-12-17 13:44:00|12034.36|12034.36|12034.18|12034.18|12034.53|12034.53|12034.18|12034.18|0
1608212650000|2020-12-17 13:44:10|12033.36|12033.36|12033.36|12033.36|12033.36|12033.36|12033.36|12033.36|0
1608212660000|2020-12-17 13:44:20|12033.26|12033.26|12033.26|12033.26|12033.26|12033.26|12033.26|12033.26|0
1608212670000|2020-12-17 13:44:30|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|0
1608212680000|2020-12-17 13:44:40|12032.75|12032.75|12032.58|12032.58|12032.75|12032.75|12032.48|12032.48|0
1608212690000|2020-12-17 13:44:50|12032.51|12032.51|12032.08|12032.08|12032.51|12032.51|12032.08|12032.08|0
1608212700000|2020-12-17 13:45:00|12032.32|12032.32|12032.79|12032.79|12032.79|12032.79|12032.32|12032.32|0
1608212710000|2020-12-17 13:45:10|12033.61|12033.61|12033.39|12033.39|12033.61|12033.61|12033.39|12033.39|0
1608212720000|2020-12-17 13:45:20|12033.53|12033.53|12033.18|12033.18|12033.53|12033.53|12033.18|12033.18|0
1608212730000|2020-12-17 13:45:30|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|0
1608212780000|2020-12-17 13:46:20|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|0
1608212790000|2020-12-17 13:46:30|12033.41|12033.41|12033.23|12033.23|12033.41|12033.41|12033.23|12033.23|0
1608212820000|2020-12-17 13:47:00|12033.46|12033.46|12033.23|12033.23|12033.57|12033.57|12033.23|12033.23|0
1608212830000|2020-12-17 13:47:10|12032.87|12032.87|12029.93|12029.93|12032.87|12032.87|12029.93|12029.93|0
1608212840000|2020-12-17 13:47:20|12030.04|12030.04|12029.69|12029.69|12030.04|12030.04|12029.69|12029.69|0
1608212870000|2020-12-17 13:47:50|12029.46|12029.46|12029.46|12029.46|12029.46|12029.46|12029.46|12029.46|0
1608212880000|2020-12-17 13:48:00|12029.31|12029.31|12028.49|12028.49|12029.31|12029.31|12028.49|12028.49|0
1608212890000|2020-12-17 13:48:10|12027.86|12027.86|12027.86|12027.86|12027.86|12027.86|12027.86|12027.86|0
1608212900000|2020-12-17 13:48:20|12027.52|12027.52|12026.9|12026.9|12027.52|12027.52|12026.9|12026.9|0
1608212920000|2020-12-17 13:48:40|12027.73|12027.73|12027.73|12027.73|12027.73|12027.73|12027.73|12027.73|0
1608212930000|2020-12-17 13:48:50|12027.35|12027.35|12026.33|12026.33|12027.35|12027.35|12026.33|12026.33|0
1608212950000|2020-12-17 13:49:10|12027.16|12027.16|12027.16|12027.16|12027.16|12027.16|12027.16|12027.16|0
1608212970000|2020-12-17 13:49:30|12027.06|12027.06|12026.14|12026.14|12027.06|12027.06|12026.14|12026.14|0
1608212990000|2020-12-17 13:49:50|12025.97|12025.97|12025.97|12025.97|12025.97|12025.97|12025.97|12025.97|0
1608213000000|2020-12-17 13:50:00|12026.26|12026.26|12026.33|12026.33|12026.33|12026.33|12026.16|12026.16|0
1608213010000|2020-12-17 13:50:10|12028.2|12028.2|12028.37|12028.37|12028.37|12028.37|12028.2|12028.2|0
1608213020000|2020-12-17 13:50:20|12028.49|12028.49|12028.49|12028.49|12028.49|12028.49|12028.49|12028.49|0
1608213030000|2020-12-17 13:50:30|12027.66|12027.66|12027.66|12027.66|12027.66|12027.66|12027.66|12027.66|0
1608213050000|2020-12-17 13:50:50|12027.49|12027.49|12027.49|12027.49|12027.49|12027.49|12027.32|12027.32|0
1608213060000|2020-12-17 13:51:00|12027.64|12027.64|12027.54|12027.54|12027.64|12027.64|12027.54|12027.54|0
1608213070000|2020-12-17 13:51:10|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|0
1608213080000|2020-12-17 13:51:20|12027.19|12027.19|12027.07|12027.07|12027.19|12027.19|12027.07|12027.07|0
1608213090000|2020-12-17 13:51:30|12026.72|12026.72|12026.01|12026.01|12026.72|12026.72|12026.01|12026.01|0
1608213100000|2020-12-17 13:51:40|12026.83|12026.83|12026.93|12026.93|12026.93|12026.93|12026.83|12026.83|0
1608213110000|2020-12-17 13:51:50|12026.83|12026.83|12026.83|12026.83|12026.83|12026.83|12026.83|12026.83|0
1608213120000|2020-12-17 13:52:00|12026.47|12026.47|12025.78|12025.78|12026.47|12026.47|12024.95|12024.95|0
1608213130000|2020-12-17 13:52:10|12025.68|12025.68|12025.68|12025.68|12025.68|12025.68|12025.68|12025.68|0
1608213140000|2020-12-17 13:52:20|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|0
1608213150000|2020-12-17 13:52:30|12025.55|12025.55|12026.84|12026.84|12026.84|12026.84|12025.19|12025.19|0
1608213170000|2020-12-17 13:52:50|12027.12|12027.12|12026.76|12026.76|12027.12|12027.12|12026.76|12026.76|0
1608213180000|2020-12-17 13:53:00|12026.97|12026.97|12026.83|12026.83|12026.97|12026.97|12026.83|12026.83|0
1608213190000|2020-12-17 13:53:10|12026.36|12026.36|12025.76|12025.76|12026.36|12026.36|12025.76|12025.76|0
1608213200000|2020-12-17 13:53:20|12025.56|12025.56|12024.46|12024.46|12025.56|12025.56|12024.36|12024.36|0
1608213210000|2020-12-17 13:53:30|12024.36|12024.36|12024.36|12024.36|12024.36|12024.36|12024.36|12024.36|0
1608213220000|2020-12-17 13:53:40|12024.46|12024.46|12025.28|12025.28|12025.28|12025.28|12024.46|12024.46|0
1608213240000|2020-12-17 13:54:00|12025.15|12025.15|12025.97|12025.97|12025.97|12025.97|12025.15|12025.15|0
1608213250000|2020-12-17 13:54:10|12025.5|12025.5|12026.68|12026.68|12026.68|12026.68|12025.5|12025.5|0
1608213260000|2020-12-17 13:54:20|12026.44|12026.44|12027.2|12027.2|12027.52|12027.52|12026.44|12026.44|0
1608213270000|2020-12-17 13:54:30|12026.38|12026.38|12026.62|12026.62|12026.62|12026.62|12026.38|12026.38|0
1608213280000|2020-12-17 13:54:40|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|12026.28|0
1608213290000|2020-12-17 13:54:50|12026.18|12026.18|12026.08|12026.08|12026.18|12026.18|12026.08|12026.08|0
1608213300000|2020-12-17 13:55:00|12025.85|12025.85|12025.86|12025.86|12025.94|12025.94|12025.85|12025.85|0
1608213310000|2020-12-17 13:55:10|12025.69|12025.69|12026.05|12026.05|12026.05|12026.05|12025.69|12025.69|0
1608213320000|2020-12-17 13:55:20|12025.76|12025.76|12026.85|12026.85|12026.85|12026.85|12025.76|12025.76|0
1608213330000|2020-12-17 13:55:30|12026.61|12026.61|12026.61|12026.61|12026.61|12026.61|12026.61|12026.61|0
1608213340000|2020-12-17 13:55:40|12026.47|12026.47|12026.33|12026.33|12026.61|12026.61|12026.33|12026.33|0
1608213350000|2020-12-17 13:55:50|12025.71|12025.71|12025.71|12025.71|12025.71|12025.71|12025.09|12025.09|0
1608213360000|2020-12-17 13:56:00|12025.53|12025.53|12025.53|12025.53|12025.53|12025.53|12025.35|12025.35|0
1608213370000|2020-12-17 13:56:10|12025.18|12025.18|12025.29|12025.29|12025.29|12025.29|12025.18|12025.18|0
1608213380000|2020-12-17 13:56:20|12026.12|12026.12|12025.29|12025.29|12026.12|12026.12|12025.29|12025.29|0
1608213390000|2020-12-17 13:56:30|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|12025.46|0
1608213400000|2020-12-17 13:56:40|12025.56|12025.56|12024.74|12024.74|12025.56|12025.56|12024.74|12024.74|0
1608213410000|2020-12-17 13:56:50|12024.65|12024.65|12024.96|12024.96|12024.96|12024.96|12024.65|12024.65|0
1608213430000|2020-12-17 13:57:10|12024.9|12024.9|12024.9|12024.9|12024.9|12024.9|12024.9|12024.9|0
1608213440000|2020-12-17 13:57:20|12024.83|12024.83|12026.06|12026.06|12026.06|12026.06|12024.83|12024.83|0
1608213450000|2020-12-17 13:57:30|12026.69|12026.69|12027.55|12027.55|12027.55|12027.55|12026.69|12026.69|0
1608213470000|2020-12-17 13:57:50|12027.67|12027.67|12027.96|12027.96|12027.96|12027.96|12027.67|12027.67|0
1608213480000|2020-12-17 13:58:00|12027.79|12027.79|12027.67|12027.67|12027.79|12027.79|12027.67|12027.67|0
1608213490000|2020-12-17 13:58:10|12027.57|12027.57|12026.63|12026.63|12027.57|12027.57|12026.63|12026.63|0
1608213500000|2020-12-17 13:58:20|12026.53|12026.53|12027.29|12027.29|12027.29|12027.29|12026.47|12026.47|0
1608213510000|2020-12-17 13:58:30|12027.14|12027.14|12027.26|12027.26|12027.26|12027.26|12027.14|12027.14|0
1608213520000|2020-12-17 13:58:40|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|0
1608213550000|2020-12-17 13:59:10|12026.87|12026.87|12026.58|12026.58|12026.87|12026.87|12026.58|12026.58|0
1608213560000|2020-12-17 13:59:20|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|0
1608213570000|2020-12-17 13:59:30|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|0
1608213580000|2020-12-17 13:59:40|12027.66|12027.66|12028.61|12028.61|12028.61|12028.61|12027.66|12027.66|0
1608213590000|2020-12-17 13:59:50|12028.9|12028.9|12028.87|12028.87|12028.9|12028.9|12028.61|12028.61|0
1608213600000|2020-12-17 14:00:00|12028.76|12028.76|12028.74|12028.74|12028.93|12028.93|12028.74|12028.74|0
1608213610000|2020-12-17 14:00:10|12029.31|12029.31|12029.41|12029.41|12029.41|12029.41|12029.31|12029.31|0
1608213620000|2020-12-17 14:00:20|12029.88|12029.88|12029.88|12029.88|12029.88|12029.88|12029.88|12029.88|0
1608213630000|2020-12-17 14:00:30|12030.17|12030.17|12030.62|12030.62|12031.45|12031.45|12030.17|12030.17|0
1608213640000|2020-12-17 14:00:40|12031.87|12031.87|12031.99|12031.99|12031.99|12031.99|12031.87|12031.87|0
1608213650000|2020-12-17 14:00:50|12032.11|12032.11|12032.2|12032.2|12032.35|12032.35|12032.11|12032.11|0
1608213670000|2020-12-17 14:01:10|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|0
1608213680000|2020-12-17 14:01:20|12032.66|12032.66|12032.06|12032.06|12032.76|12032.76|12031.94|12031.94|0
1608213690000|2020-12-17 14:01:30|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|0
1608213700000|2020-12-17 14:01:40|12032.98|12032.98|12033.22|12033.22|12033.22|12033.22|12032.98|12032.98|0
1608213710000|2020-12-17 14:01:50|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|0
1608213720000|2020-12-17 14:02:00|12033.07|12033.07|12033.19|12033.19|12033.19|12033.19|12033.07|12033.07|0
1608213730000|2020-12-17 14:02:10|12033.42|12033.42|12032.63|12032.63|12033.42|12033.42|12032.63|12032.63|0
1608213740000|2020-12-17 14:02:20|12032.49|12032.49|12032.49|12032.49|12032.49|12032.49|12032.49|12032.49|0
1608213750000|2020-12-17 14:02:30|12032.32|12032.32|12032.08|12032.08|12032.32|12032.32|12032.08|12032.08|0
1608213760000|2020-12-17 14:02:40|12031.74|12031.74|12031.49|12031.49|12031.74|12031.74|12031.49|12031.49|0
1608213780000|2020-12-17 14:03:00|12031.61|12031.61|12031.14|12031.14|12031.61|12031.61|12031.14|12031.14|0
1608213790000|2020-12-17 14:03:10|12030.9|12030.9|12029.33|12029.33|12030.9|12030.9|12029.33|12029.33|0
1608213800000|2020-12-17 14:03:20|12029.46|12029.46|12029.82|12029.82|12029.82|12029.82|12029.46|12029.46|0
1608213810000|2020-12-17 14:03:30|12029.7|12029.7|12029.7|12029.7|12029.7|12029.7|12029.7|12029.7|0
1608213820000|2020-12-17 14:03:40|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|0
1608213830000|2020-12-17 14:03:50|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|0
1608213840000|2020-12-17 14:04:00|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|12030.54|0
1608213850000|2020-12-17 14:04:10|12030.47|12030.47|12030.59|12030.59|12030.59|12030.59|12030.47|12030.47|0
1608213860000|2020-12-17 14:04:20|12030.71|12030.71|12030.51|12030.51|12030.71|12030.71|12030.51|12030.51|0
1608213880000|2020-12-17 14:04:40|12030.28|12030.28|12030.51|12030.51|12030.51|12030.51|12030.28|12030.28|0
1608213890000|2020-12-17 14:04:50|12029.69|12029.69|12030.64|12030.64|12030.79|12030.79|12029.69|12029.69|0
1608213900000|2020-12-17 14:05:00|12030.2|12030.2|12030.2|12030.2|12030.2|12030.2|12030.2|12030.2|0
1608213910000|2020-12-17 14:05:10|12031.85|12031.85|12031.81|12031.81|12031.85|12031.85|12031.03|12031.03|0
1608213920000|2020-12-17 14:05:20|12031.19|12031.19|12031.29|12031.29|12031.29|12031.29|12030.57|12030.57|0
1608213940000|2020-12-17 14:05:40|12031.06|12031.06|12030.89|12030.89|12031.06|12031.06|12030.89|12030.89|0
1608213950000|2020-12-17 14:05:50|12030.52|12030.52|12030.16|12030.16|12030.52|12030.52|12029.92|12029.92|0
1608213960000|2020-12-17 14:06:00|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|0
1608213970000|2020-12-17 14:06:10|12030.59|12030.59|12029.44|12029.44|12030.59|12030.59|12029.44|12029.44|0
1608213980000|2020-12-17 14:06:20|12029.61|12029.61|12029.61|12029.61|12029.61|12029.61|12029.61|12029.61|0
1608213990000|2020-12-17 14:06:30|12030.43|12030.43|12030.52|12030.52|12031.25|12031.25|12030.43|12030.43|0
1608214000000|2020-12-17 14:06:40|12031.34|12031.34|12031.77|12031.77|12031.77|12031.77|12031.34|12031.34|0
1608214010000|2020-12-17 14:06:50|12031.84|12031.84|12032.02|12032.02|12032.02|12032.02|12031.84|12031.84|0
1608214020000|2020-12-17 14:07:00|12030.78|12030.78|12031.07|12031.07|12031.07|12031.07|12030.78|12030.78|0
1608214040000|2020-12-17 14:07:20|12030.44|12030.44|12029.62|12029.62|12030.44|12030.44|12029.62|12029.62|0
1608214060000|2020-12-17 14:07:40|12030.44|12030.44|12029.62|12029.62|12030.44|12030.44|12029.62|12029.62|0
1608214070000|2020-12-17 14:07:50|12032.09|12032.09|12034.98|12034.98|12034.98|12034.98|12032.09|12032.09|0
1608214080000|2020-12-17 14:08:00|12035.27|12035.27|12034.45|12034.45|12035.27|12035.27|12034.45|12034.45|0
1608214090000|2020-12-17 14:08:10|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|0
1608214100000|2020-12-17 14:08:20|12033.82|12033.82|12033.84|12033.84|12033.84|12033.84|12033.72|12033.72|0
1608214120000|2020-12-17 14:08:40|12033.01|12033.01|12032.43|12032.43|12033.01|12033.01|12032.43|12032.43|0
1608214150000|2020-12-17 14:09:10|12032.77|12032.77|12032.57|12032.57|12032.83|12032.83|12032.57|12032.57|0
1608214160000|2020-12-17 14:09:20|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|0
1608214170000|2020-12-17 14:09:30|12032.24|12032.24|12032.36|12032.36|12032.36|12032.36|12032.24|12032.24|0
1608214180000|2020-12-17 14:09:40|12032.48|12032.48|12031.31|12031.31|12032.48|12032.48|12031.31|12031.31|0
1608214190000|2020-12-17 14:09:50|12030.97|12030.97|12030.97|12030.97|12030.97|12030.97|12030.97|12030.97|0
1608214200000|2020-12-17 14:10:00|12030.85|12030.85|12030.72|12030.72|12030.85|12030.85|12030.72|12030.72|0
1608214210000|2020-12-17 14:10:10|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|12030.57|0
1608214220000|2020-12-17 14:10:20|12030.8|12030.8|12030.15|12030.15|12030.8|12030.8|12030.15|12030.15|0
1608214230000|2020-12-17 14:10:30|12030.49|12030.49|12030.49|12030.49|12030.49|12030.49|12030.49|12030.49|0
1608214240000|2020-12-17 14:10:40|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|0
1608214260000|2020-12-17 14:11:00|12030.52|12030.52|12030.33|12030.33|12030.52|12030.52|12030.33|12030.33|0
1608214290000|2020-12-17 14:11:30|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|12030.1|0
1608214300000|2020-12-17 14:11:40|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|12030.27|0
1608214320000|2020-12-17 14:12:00|12029.93|12029.93|12029.93|12029.93|12029.93|12029.93|12029.93|12029.93|0
1608214330000|2020-12-17 14:12:10|12030.39|12030.39|12030.54|12030.54|12030.63|12030.63|12030.16|12030.16|0
1608214340000|2020-12-17 14:12:20|12030.37|12030.37|12031.88|12031.88|12031.88|12031.88|12030.14|12030.14|0
1608214350000|2020-12-17 14:12:30|12032.12|12032.12|12032.12|12032.12|12032.12|12032.12|12032.12|12032.12|0
1608214360000|2020-12-17 14:12:40|12032.35|12032.35|12032.35|12032.35|12033.18|12033.18|12032.35|12032.35|0
1608214370000|2020-12-17 14:12:50|12032.42|12032.42|12031.96|12031.96|12032.42|12032.42|12031.96|12031.96|0
1608214380000|2020-12-17 14:13:00|12033.23|12033.23|12033.84|12033.84|12033.84|12033.84|12033.23|12033.23|0
1608214390000|2020-12-17 14:13:10|12033.61|12033.61|12033.7|12033.7|12033.7|12033.7|12033.61|12033.61|0
1608214400000|2020-12-17 14:13:20|12034.87|12034.87|12035|12035|12035.11|12035.11|12034.77|12034.77|0
1608214410000|2020-12-17 14:13:30|12034.91|12034.91|12033.47|12033.47|12034.91|12034.91|12033.47|12033.47|0
1608214420000|2020-12-17 14:13:40|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|0
1608214430000|2020-12-17 14:13:50|12033.6|12033.6|12034.07|12034.07|12034.07|12034.07|12033.45|12033.45|0
1608214440000|2020-12-17 14:14:00|12034.24|12034.24|12033.71|12033.71|12034.53|12034.53|12032.89|12032.89|0
1608214450000|2020-12-17 14:14:10|12033.81|12033.81|12033.64|12033.64|12033.81|12033.81|12033.64|12033.64|0
1608214470000|2020-12-17 14:14:30|12033.98|12033.98|12033.98|12033.98|12033.98|12033.98|12033.98|12033.98|0
1608214480000|2020-12-17 14:14:40|12035.16|12035.16|12035.93|12035.93|12036.06|12036.06|12035.16|12035.16|0
1608214490000|2020-12-17 14:14:50|12035.46|12035.46|12035.18|12035.18|12035.81|12035.81|12035.18|12035.18|0
1608214500000|2020-12-17 14:15:00|12036|12036|12036.07|12036.07|12036.07|12036.07|12036|12036|0
1608214510000|2020-12-17 14:15:10|12036.54|12036.54|12036.93|12036.93|12036.93|12036.93|12036.54|12036.54|0
1608214520000|2020-12-17 14:15:20|12036.81|12036.81|12036.93|12036.93|12036.93|12036.93|12036.81|12036.81|0
1608214530000|2020-12-17 14:15:30|12037.04|12037.04|12037.5|12037.5|12037.5|12037.5|12036.36|12036.36|0
1608214540000|2020-12-17 14:15:40|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|0
1608214550000|2020-12-17 14:15:50|12036.8|12036.8|12036.8|12036.8|12036.8|12036.8|12036.8|12036.8|0
1608214560000|2020-12-17 14:16:00|12036.91|12036.91|12034.83|12034.83|12036.91|12036.91|12034.83|12034.83|0
1608214570000|2020-12-17 14:16:10|12035.02|12035.02|12035.03|12035.03|12035.03|12035.03|12034.91|12034.91|0
1608214580000|2020-12-17 14:16:20|12034.86|12034.86|12036|12036|12036|12036|12034.57|12034.57|0
1608214590000|2020-12-17 14:16:30|12035.93|12035.93|12035.9|12035.9|12035.93|12035.93|12035.79|12035.79|0
1608214600000|2020-12-17 14:16:40|12036.14|12036.14|12036.26|12036.26|12036.26|12036.26|12036.14|12036.14|0
1608214610000|2020-12-17 14:16:50|12036.14|12036.14|12036.76|12036.76|12037.09|12037.09|12036.14|12036.14|0
1608214620000|2020-12-17 14:17:00|12036.42|12036.42|12035.99|12035.99|12036.65|12036.65|12035.99|12035.99|0
1608214630000|2020-12-17 14:17:10|12036.47|12036.47|12038.05|12038.05|12038.05|12038.05|12036.47|12036.47|0
1608214640000|2020-12-17 14:17:20|12037.22|12037.22|12036.88|12036.88|12037.22|12037.22|12035.77|12035.77|0
1608214650000|2020-12-17 14:17:30|12037.7|12037.7|12039.35|12039.35|12039.35|12039.35|12037.7|12037.7|0
1608214660000|2020-12-17 14:17:40|12038.53|12038.53|12039.09|12039.09|12039.09|12039.09|12038.53|12038.53|0
1608214670000|2020-12-17 14:17:50|12038.8|12038.8|12038.8|12038.8|12038.8|12038.8|12038.8|12038.8|0
1608214710000|2020-12-17 14:18:30|12038.95|12038.95|12039.09|12039.09|12039.09|12039.09|12038.95|12038.95|0
1608214730000|2020-12-17 14:18:50|12038.86|12038.86|12038.86|12038.86|12038.86|12038.86|12038.86|12038.86|0
1608214740000|2020-12-17 14:19:00|12039.04|12039.04|12039.42|12039.42|12039.42|12039.42|12039.04|12039.04|0
1608214750000|2020-12-17 14:19:10|12039.59|12039.59|12039.25|12039.25|12039.59|12039.59|12039.25|12039.25|0
1608214760000|2020-12-17 14:19:20|12039.02|12039.02|12038.65|12038.65|12039.02|12039.02|12038.65|12038.65|0
1608214770000|2020-12-17 14:19:30|12038.18|12038.18|12037.95|12037.95|12038.18|12038.18|12037.95|12037.95|0
1608214800000|2020-12-17 14:20:00|12038.31|12038.31|12039.11|12039.11|12039.4|12039.4|12038.31|12038.31|0
1608214810000|2020-12-17 14:20:10|12039.01|12039.01|12036.04|12036.04|12039.01|12039.01|12036.04|12036.04|0
1608214820000|2020-12-17 14:20:20|12036.14|12036.14|12036.22|12036.22|12036.61|12036.61|12036.14|12036.14|0
1608214840000|2020-12-17 14:20:40|12036.45|12036.45|12036.45|12036.45|12036.45|12036.45|12036.45|12036.45|0
1608214850000|2020-12-17 14:20:50|12036.22|12036.22|12036.22|12036.22|12036.22|12036.22|12036.22|12036.22|0
1608214860000|2020-12-17 14:21:00|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|0
1608214890000|2020-12-17 14:21:30|12036.03|12036.03|12035.82|12035.82|12036.03|12036.03|12035.65|12035.65|0
1608214910000|2020-12-17 14:21:50|12035.92|12035.92|12035.92|12035.92|12035.92|12035.92|12035.92|12035.92|0
1608214930000|2020-12-17 14:22:10|12035.68|12035.68|12035.68|12035.68|12035.68|12035.68|12035.68|12035.68|0
1608214940000|2020-12-17 14:22:20|12036.51|12036.51|12037.33|12037.33|12037.33|12037.33|12036.51|12036.51|0
1608214950000|2020-12-17 14:22:30|12037.94|12037.94|12038.55|12038.55|12038.55|12038.55|12037.83|12037.83|0
1608214960000|2020-12-17 14:22:40|12038.79|12038.79|12038.06|12038.06|12038.79|12038.79|12038.06|12038.06|0
1608214970000|2020-12-17 14:22:50|12038.35|12038.35|12038.73|12038.73|12038.73|12038.73|12038.35|12038.35|0
1608214980000|2020-12-17 14:23:00|12038.67|12038.67|12038.29|12038.29|12038.67|12038.67|12038.29|12038.29|0
1608214990000|2020-12-17 14:23:10|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|0
1608215000000|2020-12-17 14:23:20|12038.31|12038.31|12038.43|12038.43|12038.43|12038.43|12037.49|12037.49|0
1608215010000|2020-12-17 14:23:30|12038.66|12038.66|12038.66|12038.66|12038.66|12038.66|12038.66|12038.66|0
1608215020000|2020-12-17 14:23:40|12039.77|12039.77|12039.68|12039.68|12039.77|12039.77|12039.68|12039.68|0
1608215030000|2020-12-17 14:23:50|12039.77|12039.77|12040.13|12040.13|12040.13|12040.13|12039.77|12039.77|0
1608215050000|2020-12-17 14:24:10|12039.9|12039.9|12040.72|12040.72|12040.72|12040.72|12039.9|12039.9|0
1608215060000|2020-12-17 14:24:20|12039.9|12039.9|12039.07|12039.07|12039.9|12039.9|12039.07|12039.07|0
1608215070000|2020-12-17 14:24:30|12038.9|12038.9|12039.56|12039.56|12040.38|12040.38|12038.9|12038.9|0
1608215080000|2020-12-17 14:24:40|12039.39|12039.39|12040.24|12040.24|12040.24|12040.24|12039.39|12039.39|0
1608215100000|2020-12-17 14:25:00|12040.07|12040.07|12039.36|12039.36|12040.07|12040.07|12039.36|12039.36|0
1608215110000|2020-12-17 14:25:10|12039.83|12039.83|12040.3|12040.3|12040.59|12040.59|12039.83|12039.83|0
1608215120000|2020-12-17 14:25:20|12040.23|12040.23|12040.4|12040.4|12040.4|12040.4|12040.23|12040.23|0
1608215130000|2020-12-17 14:25:30|12040.57|12040.57|12040.91|12040.91|12040.91|12040.91|12040.57|12040.57|0
1608215140000|2020-12-17 14:25:40|12041.14|12041.14|12042.75|12042.75|12043.86|12043.86|12041.14|12041.14|0
1608215150000|2020-12-17 14:25:50|12042.64|12042.64|12043.28|12043.28|12043.43|12043.43|12042.64|12042.64|0
1608215170000|2020-12-17 14:26:10|12042.66|12042.66|12041.84|12041.84|12042.66|12042.66|12041.84|12041.84|0
1608215180000|2020-12-17 14:26:20|12041.77|12041.77|12041.5|12041.5|12041.77|12041.77|12041.43|12041.43|0
1608215190000|2020-12-17 14:26:30|12042.23|12042.23|12042.13|12042.13|12042.23|12042.23|12042.13|12042.13|0
1608215200000|2020-12-17 14:26:40|12041.84|12041.84|12041.6|12041.6|12041.84|12041.84|12041.6|12041.6|0
1608215210000|2020-12-17 14:26:50|12041.94|12041.94|12041.81|12041.81|12041.94|12041.94|12041.74|12041.74|0
1608215220000|2020-12-17 14:27:00|12041.57|12041.57|12040.83|12040.83|12041.57|12041.57|12040.83|12040.83|0
1608215230000|2020-12-17 14:27:10|12040.07|12040.07|12039.21|12039.21|12040.41|12040.41|12039.21|12039.21|0
1608215240000|2020-12-17 14:27:20|12039.45|12039.45|12039.45|12039.45|12039.45|12039.45|12039.45|12039.45|0
1608215250000|2020-12-17 14:27:30|12040.07|12040.07|12039.99|12039.99|12040.07|12040.07|12039.99|12039.99|0
1608215260000|2020-12-17 14:27:40|12040.81|12040.81|12040.81|12040.81|12041.01|12041.01|12040.81|12040.81|0
1608215270000|2020-12-17 14:27:50|12040.91|12040.91|12039.75|12039.75|12041.21|12041.21|12039.56|12039.56|0
1608215280000|2020-12-17 14:28:00|12039.94|12039.94|12039.75|12039.75|12039.94|12039.94|12039.75|12039.75|0
1608215290000|2020-12-17 14:28:10|12039.87|12039.87|12039.59|12039.59|12039.87|12039.87|12039.04|12039.04|0
1608215300000|2020-12-17 14:28:20|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|0
1608215310000|2020-12-17 14:28:30|12039.73|12039.73|12044.49|12044.49|12044.6|12044.6|12039.28|12039.28|0
1608215320000|2020-12-17 14:28:40|12043.66|12043.66|12044.41|12044.41|12044.41|12044.41|12043.66|12043.66|0
1608215330000|2020-12-17 14:28:50|12044.77|12044.77|12045.59|12045.59|12046.03|12046.03|12044.77|12044.77|0
1608215340000|2020-12-17 14:29:00|12045.12|12045.12|12045.36|12045.36|12045.36|12045.36|12045.12|12045.12|0
1608215350000|2020-12-17 14:29:10|12045.71|12045.71|12045|12045|12045.71|12045.71|12044.89|12044.89|0
1608215360000|2020-12-17 14:29:20|12045.19|12045.19|12045.19|12045.19|12045.19|12045.19|12045.19|12045.19|0
1608215370000|2020-12-17 14:29:30|12044.85|12044.85|12044.27|12044.27|12044.95|12044.95|12044.27|12044.27|0
1608215390000|2020-12-17 14:29:50|12044.57|12044.57|12045.12|12045.12|12045.41|12045.41|12044.57|12044.57|0
1608215400000|2020-12-17 14:30:00|12045.41|12045.41|12047.23|12047.23|12047.23|12047.23|12045.12|12045.12|0
1608215410000|2020-12-17 14:30:10|12047.32|12047.32|12047.29|12047.29|12047.32|12047.32|12046.9|12046.9|0
1608215420000|2020-12-17 14:30:20|12047.58|12047.58|12049.61|12049.61|12049.61|12049.61|12047.58|12047.58|0
1608215430000|2020-12-17 14:30:30|12049.69|12049.69|12049.46|12049.46|12049.69|12049.69|12049.26|12049.26|0
1608215440000|2020-12-17 14:30:40|12049.8|12049.8|12049.8|12049.8|12049.8|12049.8|12049.8|12049.8|0
1608215450000|2020-12-17 14:30:50|12049.92|12049.92|12050.75|12050.75|12051.57|12051.57|12049.92|12049.92|0
1608215460000|2020-12-17 14:31:00|12050.55|12050.55|12050.93|12050.93|12053.84|12053.84|12050.34|12050.34|0
1608215470000|2020-12-17 14:31:10|12050.81|12050.81|12051.33|12051.33|12051.33|12051.33|12050.04|12050.04|0
1608215480000|2020-12-17 14:31:20|12051.04|12051.04|12050.22|12050.22|12051.04|12051.04|12050.22|12050.22|0
1608215490000|2020-12-17 14:31:30|12049.93|12049.93|12049.12|12049.12|12049.93|12049.93|12049.12|12049.12|0
1608215500000|2020-12-17 14:31:40|12048.76|12048.76|12049.78|12049.78|12049.78|12049.78|12048.64|12048.64|0
1608215510000|2020-12-17 14:31:50|12050.11|12050.11|12050.93|12050.93|12050.93|12050.93|12050.11|12050.11|0
1608215520000|2020-12-17 14:32:00|12050.74|12050.74|12050.74|12050.74|12050.74|12050.74|12050.74|12050.74|0
1608215530000|2020-12-17 14:32:10|12050.89|12050.89|12051.42|12051.42|12051.42|12051.42|12050.6|12050.6|0
1608215540000|2020-12-17 14:32:20|12051.78|12051.78|12051.93|12051.93|12052.44|12052.44|12051.78|12051.78|0
1608215550000|2020-12-17 14:32:30|12051.83|12051.83|12053.1|12053.1|12053.1|12053.1|12051.83|12051.83|0
1608215570000|2020-12-17 14:32:50|12052.86|12052.86|12052.86|12052.86|12052.86|12052.86|12052.86|12052.86|0
1608215580000|2020-12-17 14:33:00|12052.75|12052.75|12053.72|12053.72|12053.72|12053.72|12052.75|12052.75|0
1608215590000|2020-12-17 14:33:10|12053.87|12053.87|12055.41|12055.41|12055.52|12055.52|12053.87|12053.87|0
1608215600000|2020-12-17 14:33:20|12055.69|12055.69|12058.54|12058.54|12058.54|12058.54|12055.69|12055.69|0
1608215610000|2020-12-17 14:33:30|12058.44|12058.44|12058.44|12058.44|12058.44|12058.44|12058.44|12058.44|0
1608215620000|2020-12-17 14:33:40|12058.91|12058.91|12059.2|12059.2|12060.02|12060.02|12058.91|12058.91|0
1608215630000|2020-12-17 14:33:50|12058.81|12058.81|12058.81|12058.81|12058.81|12058.81|12058.81|12058.81|0
1608215640000|2020-12-17 14:34:00|12059.15|12059.15|12060.23|12060.23|12060.85|12060.85|12058.98|12058.98|0
1608215650000|2020-12-17 14:34:10|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|0
1608215660000|2020-12-17 14:34:20|12061.19|12061.19|12061.24|12061.24|12061.39|12061.39|12061.19|12061.19|0
1608215670000|2020-12-17 14:34:30|12061.37|12061.37|12060.88|12060.88|12061.37|12061.37|12060.88|12060.88|0
1608215680000|2020-12-17 14:34:40|12060.26|12060.26|12060.62|12060.62|12060.62|12060.62|12060.02|12060.02|0
1608215690000|2020-12-17 14:34:50|12060.86|12060.86|12061.1|12061.1|12061.1|12061.1|12060.86|12060.86|0
1608215700000|2020-12-17 14:35:00|12061.22|12061.22|12060.44|12060.44|12061.22|12061.22|12060.31|12060.31|0
1608215710000|2020-12-17 14:35:10|12060.27|12060.27|12061.75|12061.75|12061.75|12061.75|12060.27|12060.27|0
1608215720000|2020-12-17 14:35:20|12062.11|12062.11|12064.69|12064.69|12064.69|12064.69|12062.11|12062.11|0
1608215730000|2020-12-17 14:35:30|12064.93|12064.93|12065.15|12065.15|12065.15|12065.15|12064.86|12064.86|0
1608215740000|2020-12-17 14:35:40|12065.62|12065.62|12068.76|12068.76|12068.76|12068.76|12065.62|12065.62|0
1608215750000|2020-12-17 14:35:50|12068.83|12068.83|12067.95|12067.95|12068.96|12068.96|12067.95|12067.95|0
1608215760000|2020-12-17 14:36:00|12066.3|12066.3|12066.98|12066.98|12067.12|12067.12|12066.07|12066.07|0
1608215770000|2020-12-17 14:36:10|12066.15|12066.15|12065.71|12065.71|12066.15|12066.15|12065.33|12065.33|0
1608215780000|2020-12-17 14:36:20|12065.86|12065.86|12064.77|12064.77|12065.86|12065.86|12064.77|12064.77|0
1608215790000|2020-12-17 14:36:30|12064.84|12064.84|12064.38|12064.38|12064.84|12064.84|12064.38|12064.38|0
1608215800000|2020-12-17 14:36:40|12064.57|12064.57|12065.45|12065.45|12066.7|12066.7|12064.57|12064.57|0
1608215810000|2020-12-17 14:36:50|12065.16|12065.16|12063.29|12063.29|12065.16|12065.16|12063.19|12063.19|0
1608215820000|2020-12-17 14:37:00|12063.17|12063.17|12063.66|12063.66|12063.75|12063.75|12063.17|12063.17|0
1608215830000|2020-12-17 14:37:10|12063.08|12063.08|12063.08|12063.08|12063.91|12063.91|12063.08|12063.08|0
1608215840000|2020-12-17 14:37:20|12062.74|12062.74|12062.85|12062.85|12062.85|12062.85|12062.51|12062.51|0
1608215850000|2020-12-17 14:37:30|12062.73|12062.73|12062.03|12062.03|12062.73|12062.73|12062.03|12062.03|0
1608215870000|2020-12-17 14:37:50|12061.94|12061.94|12061.69|12061.69|12061.94|12061.94|12061.69|12061.69|0
1608215880000|2020-12-17 14:38:00|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|12062.52|0
1608215890000|2020-12-17 14:38:10|12063.34|12063.34|12064.23|12064.23|12064.23|12064.23|12063.31|12063.31|0
1608215900000|2020-12-17 14:38:20|12063.94|12063.94|12063.58|12063.58|12063.94|12063.94|12063.58|12063.58|0
1608215910000|2020-12-17 14:38:30|12063.68|12063.68|12063.68|12063.68|12063.68|12063.68|12063.68|12063.68|0
1608215920000|2020-12-17 14:38:40|12062.85|12062.85|12062.85|12062.85|12062.85|12062.85|12062.85|12062.85|0
1608215930000|2020-12-17 14:38:50|12062.77|12062.77|12062.68|12062.68|12062.77|12062.77|12062.68|12062.68|0
1608215940000|2020-12-17 14:39:00|12062.97|12062.97|12062.17|12062.17|12062.97|12062.97|12062.17|12062.17|0
1608215950000|2020-12-17 14:39:10|12062.54|12062.54|12062.11|12062.11|12062.54|12062.54|12062.11|12062.11|0
1608215960000|2020-12-17 14:39:20|12061.77|12061.77|12061.44|12061.44|12061.88|12061.88|12061.44|12061.44|0
1608215970000|2020-12-17 14:39:30|12061.35|12061.35|12061.35|12061.35|12061.35|12061.35|12061.35|12061.35|0
1608215980000|2020-12-17 14:39:40|12061.16|12061.16|12060.79|12060.79|12061.16|12061.16|12060.79|12060.79|0
1608215990000|2020-12-17 14:39:50|12060.88|12060.88|12058.97|12058.97|12060.88|12060.88|12058.97|12058.97|0
1608216000000|2020-12-17 14:40:00|12058.99|12058.99|12058.99|12058.99|12059.16|12059.16|12058.99|12058.99|0
1608216010000|2020-12-17 14:40:10|12058.8|12058.8|12058.8|12058.8|12058.8|12058.8|12058.8|12058.8|0
1608216020000|2020-12-17 14:40:20|12059.16|12059.16|12059.17|12059.17|12059.26|12059.26|12059.16|12059.16|0
1608216030000|2020-12-17 14:40:30|12058.35|12058.35|12059.15|12059.15|12059.15|12059.15|12058.35|12058.35|0
1608216040000|2020-12-17 14:40:40|12058.64|12058.64|12058.16|12058.16|12058.79|12058.79|12057.96|12057.96|0
1608216060000|2020-12-17 14:41:00|12056.51|12056.51|12055.69|12055.69|12056.51|12056.51|12055.69|12055.69|0
1608216070000|2020-12-17 14:41:10|12056.44|12056.44|12058.39|12058.39|12058.39|12058.39|12056.44|12056.44|0
1608216080000|2020-12-17 14:41:20|12058.24|12058.24|12058.37|12058.37|12058.37|12058.37|12058.24|12058.24|0
1608216090000|2020-12-17 14:41:30|12058.5|12058.5|12058.23|12058.23|12058.95|12058.95|12058.23|12058.23|0
1608216100000|2020-12-17 14:41:40|12057.86|12057.86|12060.2|12060.2|12060.2|12060.2|12057.73|12057.73|0
1608216130000|2020-12-17 14:42:10|12060.27|12060.27|12059.69|12059.69|12060.27|12060.27|12059.54|12059.54|0
1608216140000|2020-12-17 14:42:20|12059.92|12059.92|12060.49|12060.49|12060.49|12060.49|12059.92|12059.92|0
1608216150000|2020-12-17 14:42:30|12060.56|12060.56|12060.36|12060.36|12060.7|12060.7|12060.36|12060.36|0
1608216170000|2020-12-17 14:42:50|12060.59|12060.59|12062.66|12062.66|12062.66|12062.66|12060.59|12060.59|0
1608216180000|2020-12-17 14:43:00|12063.13|12063.13|12063.13|12063.13|12063.13|12063.13|12063.13|12063.13|0
1608216190000|2020-12-17 14:43:10|12063.37|12063.37|12063.4|12063.4|12063.47|12063.47|12063.14|12063.14|0
1608216200000|2020-12-17 14:43:20|12065.87|12065.87|12065.08|12065.08|12065.87|12065.87|12065.02|12065.02|0
1608216210000|2020-12-17 14:43:30|12065.91|12065.91|12065.54|12065.54|12065.91|12065.91|12065.54|12065.54|0
1608216220000|2020-12-17 14:43:40|12065.31|12065.31|12064.84|12064.84|12065.31|12065.31|12064.84|12064.84|0
1608216230000|2020-12-17 14:43:50|12064.72|12064.72|12062.84|12062.84|12064.72|12064.72|12062.84|12062.84|0
1608216240000|2020-12-17 14:44:00|12063.18|12063.18|12065.75|12065.75|12065.88|12065.88|12063.18|12063.18|0
1608216260000|2020-12-17 14:44:20|12066.22|12066.22|12065.16|12065.16|12066.22|12066.22|12065.16|12065.16|0
1608216280000|2020-12-17 14:44:40|12065.98|12065.98|12065.16|12065.16|12065.98|12065.98|12065.16|12065.16|0
1608216290000|2020-12-17 14:44:50|12065.08|12065.08|12069.24|12069.24|12069.31|12069.31|12065.08|12065.08|0
1608216300000|2020-12-17 14:45:00|12070.88|12070.88|12070.44|12070.44|12070.88|12070.88|12069.78|12069.78|0
1608216310000|2020-12-17 14:45:10|12070.53|12070.53|12070.68|12070.68|12070.68|12070.68|12070.4|12070.4|0
1608216320000|2020-12-17 14:45:20|12070.51|12070.51|12070.51|12070.51|12070.51|12070.51|12070.51|12070.51|0
1608216330000|2020-12-17 14:45:30|12070.27|12070.27|12070.04|12070.04|12070.27|12070.27|12070.04|12070.04|0
1608216340000|2020-12-17 14:45:40|12069.84|12069.84|12070.25|12070.25|12070.42|12070.42|12069.84|12069.84|0
1608216350000|2020-12-17 14:45:50|12069.74|12069.74|12070.25|12070.25|12070.25|12070.25|12069.74|12069.74|0
1608216360000|2020-12-17 14:46:00|12069.42|12069.42|12071.12|12071.12|12071.12|12071.12|12069.35|12069.35|0
1608216370000|2020-12-17 14:46:10|12071.24|12071.24|12069.65|12069.65|12071.24|12071.24|12069.65|12069.65|0
1608216380000|2020-12-17 14:46:20|12069.03|12069.03|12071.31|12071.31|12071.31|12071.31|12068.91|12068.91|0
1608216390000|2020-12-17 14:46:30|12071.66|12071.66|12071.26|12071.26|12071.75|12071.75|12071.26|12071.26|0
1608216400000|2020-12-17 14:46:40|12071.38|12071.38|12071.52|12071.52|12071.74|12071.74|12071.38|12071.38|0
1608216410000|2020-12-17 14:46:50|12071.64|12071.64|12071.32|12071.32|12071.84|12071.84|12071.13|12071.13|0
1608216420000|2020-12-17 14:47:00|12071.09|12071.09|12070.85|12070.85|12071.32|12071.32|12070.85|12070.85|0
1608216430000|2020-12-17 14:47:10|12071.48|12071.48|12071.57|12071.57|12071.57|12071.57|12071.48|12071.48|0
1608216440000|2020-12-17 14:47:20|12071.49|12071.49|12069.93|12069.93|12071.49|12071.49|12069.22|12069.22|0
1608216450000|2020-12-17 14:47:30|12069.78|12069.78|12068.5|12068.5|12069.78|12069.78|12068.14|12068.14|0
1608216460000|2020-12-17 14:47:40|12068.6|12068.6|12067.6|12067.6|12068.7|12068.7|12067.6|12067.6|0
1608216470000|2020-12-17 14:47:50|12066.98|12066.98|12067.15|12067.15|12067.68|12067.68|12066.98|12066.98|0
1608216480000|2020-12-17 14:48:00|12067.39|12067.39|12067.39|12067.39|12067.39|12067.39|12067.39|12067.39|0
1608216490000|2020-12-17 14:48:10|12068.01|12068.01|12068.69|12068.69|12068.69|12068.69|12068.01|12068.01|0
1608216500000|2020-12-17 14:48:20|12068.07|12068.07|12068.07|12068.07|12068.07|12068.07|12068.07|12068.07|0
1608216510000|2020-12-17 14:48:30|12068.21|12068.21|12068.5|12068.5|12068.5|12068.5|12068.21|12068.21|0
1608216520000|2020-12-17 14:48:40|12068.21|12068.21|12067.59|12067.59|12068.21|12068.21|12067.59|12067.59|0
1608216530000|2020-12-17 14:48:50|12068.12|12068.12|12068.63|12068.63|12068.71|12068.71|12068.12|12068.12|0
1608216540000|2020-12-17 14:49:00|12068.84|12068.84|12069.27|12069.27|12069.27|12069.27|12068.51|12068.51|0
1608216550000|2020-12-17 14:49:10|12069.89|12069.89|12069.62|12069.62|12069.97|12069.97|12069.62|12069.62|0
1608216560000|2020-12-17 14:49:20|12069.72|12069.72|12069.72|12069.72|12069.95|12069.95|12069.72|12069.72|0
1608216570000|2020-12-17 14:49:30|12070.34|12070.34|12069.4|12069.4|12070.34|12070.34|12069.4|12069.4|0
1608216580000|2020-12-17 14:49:40|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|12069.55|0
1608216590000|2020-12-17 14:49:50|12070.99|12070.99|12072.3|12072.3|12072.54|12072.54|12070.99|12070.99|0
1608216600000|2020-12-17 14:50:00|12072.66|12072.66|12072.59|12072.59|12072.78|12072.78|12072.59|12072.59|0
1608216610000|2020-12-17 14:50:10|12072.88|12072.88|12073.56|12073.56|12073.56|12073.56|12072.88|12072.88|0
1608216620000|2020-12-17 14:50:20|12074.18|12074.18|12073.56|12073.56|12074.18|12074.18|12073.56|12073.56|0
1608216630000|2020-12-17 14:50:30|12073.44|12073.44|12074.44|12074.44|12074.44|12074.44|12073.44|12073.44|0
1608216640000|2020-12-17 14:50:40|12074.34|12074.34|12074.34|12074.34|12074.34|12074.34|12074.34|12074.34|0
1608216650000|2020-12-17 14:50:50|12074.46|12074.46|12074.55|12074.55|12074.55|12074.55|12074.31|12074.31|0
1608216660000|2020-12-17 14:51:00|12074.27|12074.27|12075.04|12075.04|12075.23|12075.23|12074.08|12074.08|0
1608216680000|2020-12-17 14:51:20|12074.75|12074.75|12073.93|12073.93|12074.75|12074.75|12073.93|12073.93|0
1608216690000|2020-12-17 14:51:30|12074.05|12074.05|12073.04|12073.04|12074.45|12074.45|12073.04|12073.04|0
1608216700000|2020-12-17 14:51:40|12072.9|12072.9|12072.75|12072.75|12073.26|12073.26|12072.75|12072.75|0
1608216710000|2020-12-17 14:51:50|12072.92|12072.92|12073.48|12073.48|12073.48|12073.48|12072.92|12072.92|0
1608216720000|2020-12-17 14:52:00|12073.55|12073.55|12073.55|12073.55|12073.55|12073.55|12073.55|12073.55|0
1608216730000|2020-12-17 14:52:10|12072.72|12072.72|12071.27|12071.27|12072.72|12072.72|12071.08|12071.08|0
1608216740000|2020-12-17 14:52:20|12071.51|12071.51|12071.85|12071.85|12071.85|12071.85|12070.69|12070.69|0
1608216750000|2020-12-17 14:52:30|12072.67|12072.67|12072.74|12072.74|12073.1|12073.1|12072.67|12072.67|0
1608216760000|2020-12-17 14:52:40|12072.27|12072.27|12073.04|12073.04|12073.33|12073.33|12072.27|12072.27|0
1608216780000|2020-12-17 14:53:00|12073.51|12073.51|12074.04|12074.04|12074.04|12074.04|12073.21|12073.21|0
1608216790000|2020-12-17 14:53:10|12074.16|12074.16|12077.38|12077.38|12077.38|12077.38|12074.16|12074.16|0
1608216800000|2020-12-17 14:53:20|12077.64|12077.64|12081.45|12081.45|12081.74|12081.74|12077.64|12077.64|0
1608216810000|2020-12-17 14:53:30|12081.25|12081.25|12084.81|12084.81|12084.81|12084.81|12081.25|12081.25|0
1608216820000|2020-12-17 14:53:40|12084.59|12084.59|12086.11|12086.11|12086.11|12086.11|12084.47|12084.47|0
1608216830000|2020-12-17 14:53:50|12086.19|12086.19|12086.88|12086.88|12086.88|12086.88|12086.19|12086.19|0
1608216840000|2020-12-17 14:54:00|12086.11|12086.11|12087.9|12087.9|12088.05|12088.05|12086.11|12086.11|0
1608216850000|2020-12-17 14:54:10|12087.22|12087.22|12088.66|12088.66|12088.66|12088.66|12086.64|12086.64|0
1608216860000|2020-12-17 14:54:20|12089|12089|12089.92|12089.92|12090.59|12090.59|12088.71|12088.71|0
1608216870000|2020-12-17 14:54:30|12089.8|12089.8|12090.87|12090.87|12090.87|12090.87|12089.67|12089.67|0
1608216880000|2020-12-17 14:54:40|12091.64|12091.64|12091.3|12091.3|12091.76|12091.76|12090.99|12090.99|0
1608216890000|2020-12-17 14:54:50|12091.18|12091.18|12089.33|12089.33|12091.8|12091.8|12089.33|12089.33|0
1608216900000|2020-12-17 14:55:00|12088.99|12088.99|12088.58|12088.58|12089.52|12089.52|12088.46|12088.46|0
1608216910000|2020-12-17 14:55:10|12088.92|12088.92|12089.17|12089.17|12089.17|12089.17|12088.8|12088.8|0
1608216920000|2020-12-17 14:55:20|12089.68|12089.68|12092.14|12092.14|12092.14|12092.14|12089.34|12089.34|0
1608216930000|2020-12-17 14:55:30|12092.02|12092.02|12091.98|12091.98|12092.88|12092.88|12091.98|12091.98|0
1608216940000|2020-12-17 14:55:40|12092.41|12092.41|12092.14|12092.14|12092.41|12092.41|12091.25|12091.25|0
1608216950000|2020-12-17 14:55:50|12092.72|12092.72|12093.25|12093.25|12093.25|12093.25|12092.72|12092.72|0
1608216960000|2020-12-17 14:56:00|12092.87|12092.87|12092.97|12092.97|12092.97|12092.97|12092.87|12092.87|0
1608216970000|2020-12-17 14:56:10|12092.61|12092.61|12093.97|12093.97|12093.97|12093.97|12092.61|12092.61|0
1608216980000|2020-12-17 14:56:20|12093.43|12093.43|12092.81|12092.81|12094.31|12094.31|12092.81|12092.81|0
1608216990000|2020-12-17 14:56:30|12093.05|12093.05|12093.44|12093.44|12093.44|12093.44|12092.68|12092.68|0
1608217000000|2020-12-17 14:56:40|12093.54|12093.54|12094.82|12094.82|12094.82|12094.82|12093.54|12093.54|0
1608217010000|2020-12-17 14:56:50|12095.05|12095.05|12097.55|12097.55|12097.55|12097.55|12095.05|12095.05|0
1608217020000|2020-12-17 14:57:00|12097.66|12097.66|12098.9|12098.9|12099.9|12099.9|12097.66|12097.66|0
1608217030000|2020-12-17 14:57:10|12100.69|12100.69|12102.56|12102.56|12103.08|12103.08|12100.69|12100.69|0
1608217040000|2020-12-17 14:57:20|12102.63|12102.63|12102.49|12102.49|12102.89|12102.89|12102.49|12102.49|0
1608217050000|2020-12-17 14:57:30|12102.42|12102.42|12101.78|12101.78|12102.42|12102.42|12101.78|12101.78|0
1608217060000|2020-12-17 14:57:40|12101.97|12101.97|12100.09|12100.09|12101.97|12101.97|12100.09|12100.09|0
1608217070000|2020-12-17 14:57:50|12099.62|12099.62|12100.87|12100.87|12101.49|12101.49|12099.62|12099.62|0
1608217080000|2020-12-17 14:58:00|12100.67|12100.67|12101.28|12101.28|12101.37|12101.37|12100.41|12100.41|0
1608217090000|2020-12-17 14:58:10|12101.51|12101.51|12102.79|12102.79|12104.01|12104.01|12101.51|12101.51|0
1608217100000|2020-12-17 14:58:20|12102.57|12102.57|12101.93|12101.93|12102.57|12102.57|12101.86|12101.86|0
1608217110000|2020-12-17 14:58:30|12102.16|12102.16|12101.42|12101.42|12102.28|12102.28|12101.42|12101.42|0
1608217120000|2020-12-17 14:58:40|12101.78|12101.78|12102.6|12102.6|12102.6|12102.6|12101.78|12101.78|0
1608217130000|2020-12-17 14:58:50|12102.23|12102.23|12102.47|12102.47|12103.37|12103.37|12102.23|12102.23|0
1608217140000|2020-12-17 14:59:00|12102.85|12102.85|12103.85|12103.85|12104.31|12104.31|12102.47|12102.47|0
1608217150000|2020-12-17 14:59:10|12104.15|12104.15|12103.42|12103.42|12104.15|12104.15|12103.42|12103.42|0
1608217160000|2020-12-17 14:59:20|12103.23|12103.23|12103.66|12103.66|12103.66|12103.66|12103.08|12103.08|0
1608217170000|2020-12-17 14:59:30|12104.6|12104.6|12104.73|12104.73|12105.04|12105.04|12104.6|12104.6|0
1608217180000|2020-12-17 14:59:40|12103.91|12103.91|12103.18|12103.18|12103.91|12103.91|12103.18|12103.18|0
1608217190000|2020-12-17 14:59:50|12103.06|12103.06|12101.28|12101.28|12103.06|12103.06|12101.28|12101.28|0
1608217200000|2020-12-17 15:00:00|12100.98|12100.98|12101.3|12101.3|12101.3|12101.3|12100.86|12100.86|0
1608217210000|2020-12-17 15:00:10|12101.1|12101.1|12101.84|12101.84|12102.84|12102.84|12101|12101|0
1608217220000|2020-12-17 15:00:20|12101.76|12101.76|12102.44|12102.44|12103.31|12103.31|12101.76|12101.76|0
1608217230000|2020-12-17 15:00:30|12102.31|12102.31|12101.95|12101.95|12102.31|12102.31|12101.95|12101.95|0
1608217240000|2020-12-17 15:00:40|12101.33|12101.33|12102.64|12102.64|12102.64|12102.64|12099.31|12099.31|0
1608217250000|2020-12-17 15:00:50|12101.82|12101.82|12101.7|12101.7|12101.82|12101.82|12101.7|12101.7|0
1608217260000|2020-12-17 15:01:00|12102|12102|12102.82|12102.82|12102.96|12102.96|12101.85|12101.85|0
1608217270000|2020-12-17 15:01:10|12102.7|12102.7|12102.71|12102.71|12102.71|12102.71|12102.58|12102.58|0
1608217280000|2020-12-17 15:01:20|12103.05|12103.05|12103.52|12103.52|12103.88|12103.88|12102.93|12102.93|0
1608217290000|2020-12-17 15:01:30|12103.42|12103.42|12103.89|12103.89|12103.89|12103.89|12103.3|12103.3|0
1608217300000|2020-12-17 15:01:40|12104.12|12104.12|12104.74|12104.74|12104.74|12104.74|12104.12|12104.12|0
1608217310000|2020-12-17 15:01:50|12105.22|12105.22|12104.34|12104.34|12105.22|12105.22|12104.22|12104.22|0
1608217320000|2020-12-17 15:02:00|12103.98|12103.98|12103.88|12103.88|12103.98|12103.98|12103.65|12103.65|0
1608217330000|2020-12-17 15:02:10|12103.64|12103.64|12105.34|12105.34|12105.71|12105.71|12103.64|12103.64|0
1608217340000|2020-12-17 15:02:20|12105.22|12105.22|12106.63|12106.63|12106.63|12106.63|12105.22|12105.22|0
1608217350000|2020-12-17 15:02:30|12106.48|12106.48|12105.83|12105.83|12106.85|12106.85|12105.83|12105.83|0
1608217360000|2020-12-17 15:02:40|12105.93|12105.93|12107.21|12107.21|12107.21|12107.21|12105.93|12105.93|0
1608217370000|2020-12-17 15:02:50|12106.97|12106.97|12106.97|12106.97|12106.97|12106.97|12106.61|12106.61|0
1608217380000|2020-12-17 15:03:00|12106.61|12106.61|12105.54|12105.54|12106.61|12106.61|12105.54|12105.54|0
1608217390000|2020-12-17 15:03:10|12106.01|12106.01|12107.17|12107.17|12107.26|12107.26|12105.52|12105.52|0
1608217400000|2020-12-17 15:03:20|12106.83|12106.83|12108.24|12108.24|12108.48|12108.48|12106.83|12106.83|0
1608217410000|2020-12-17 15:03:30|12107.95|12107.95|12106.16|12106.16|12107.95|12107.95|12106.16|12106.16|0
1608217420000|2020-12-17 15:03:40|12106.05|12106.05|12106.05|12106.05|12106.05|12106.05|12106.05|12106.05|0
1608217430000|2020-12-17 15:03:50|12105.93|12105.93|12102.72|12102.72|12105.93|12105.93|12102.72|12102.72|0
1608217440000|2020-12-17 15:04:00|12103.21|12103.21|12102.56|12102.56|12103.7|12103.7|12102.56|12102.56|0
1608217450000|2020-12-17 15:04:10|12102.45|12102.45|12101.04|12101.04|12102.45|12102.45|12101.04|12101.04|0
1608217460000|2020-12-17 15:04:20|12100.5|12100.5|12100.79|12100.79|12100.79|12100.79|12100.5|12100.5|0
1608217470000|2020-12-17 15:04:30|12100.45|12100.45|12100.66|12100.66|12100.66|12100.66|12100.3|12100.3|0
1608217480000|2020-12-17 15:04:40|12100.55|12100.55|12098.16|12098.16|12100.55|12100.55|12098.16|12098.16|0
1608217490000|2020-12-17 15:04:50|12098.33|12098.33|12097.38|12097.38|12098.33|12098.33|12097.38|12097.38|0
1608217500000|2020-12-17 15:05:00|12097.23|12097.23|12096.82|12096.82|12097.23|12097.23|12096.82|12096.82|0
1608217510000|2020-12-17 15:05:10|12096.71|12096.71|12098.14|12098.14|12098.59|12098.59|12096.71|12096.71|0
1608217520000|2020-12-17 15:05:20|12097.46|12097.46|12099.11|12099.11|12099.11|12099.11|12097.46|12097.46|0
1608217530000|2020-12-17 15:05:30|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|12099.23|0
1608217550000|2020-12-17 15:05:50|12099.42|12099.42|12099.42|12099.42|12099.42|12099.42|12099.42|12099.42|0
1608217560000|2020-12-17 15:06:00|12099.57|12099.57|12105.57|12105.57|12105.57|12105.57|12099.57|12099.57|0
1608217570000|2020-12-17 15:06:10|12105.94|12105.94|12109.66|12109.66|12109.94|12109.94|12105.94|12105.94|0
1608217580000|2020-12-17 15:06:20|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|0
1608217590000|2020-12-17 15:06:30|12109.09|12109.09|12109.2|12109.2|12109.46|12109.46|12109.09|12109.09|0
1608217600000|2020-12-17 15:06:40|12108.84|12108.84|12108.38|12108.38|12108.84|12108.84|12108.38|12108.38|0
1608217610000|2020-12-17 15:06:50|12108.09|12108.09|12107.05|12107.05|12108.09|12108.09|12107.05|12107.05|0
1608217620000|2020-12-17 15:07:00|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|12108.7|0
1608217630000|2020-12-17 15:07:10|12108.87|12108.87|12108.87|12108.87|12108.87|12108.87|12108.87|12108.87|0
1608217640000|2020-12-17 15:07:20|12109.69|12109.69|12109.69|12109.69|12109.69|12109.69|12109.69|12109.69|0
1608217650000|2020-12-17 15:07:30|12109.83|12109.83|12110.65|12110.65|12110.65|12110.65|12109.83|12109.83|0
1608217660000|2020-12-17 15:07:40|12110.46|12110.46|12110.29|12110.29|12110.46|12110.46|12110.29|12110.29|0
1608217670000|2020-12-17 15:07:50|12109.47|12109.47|12109.47|12109.47|12109.47|12109.47|12109.47|12109.47|0
1608217690000|2020-12-17 15:08:10|12109.81|12109.81|12113.97|12113.97|12114.18|12114.18|12109.81|12109.81|0
1608217700000|2020-12-17 15:08:20|12114.26|12114.26|12114.02|12114.02|12114.26|12114.26|12114.02|12114.02|0
1608217710000|2020-12-17 15:08:30|12113.73|12113.73|12113.03|12113.03|12113.96|12113.96|12113.03|12113.03|0
1608217720000|2020-12-17 15:08:40|12113.26|12113.26|12111.15|12111.15|12113.26|12113.26|12111.15|12111.15|0
1608217730000|2020-12-17 15:08:50|12111.49|12111.49|12111.65|12111.65|12111.78|12111.78|12111.49|12111.49|0
1608217740000|2020-12-17 15:09:00|12111.18|12111.18|12111.14|12111.14|12111.42|12111.42|12111.08|12111.08|0
1608217750000|2020-12-17 15:09:10|12110.78|12110.78|12110.06|12110.06|12111.59|12111.59|12110.06|12110.06|0
1608217760000|2020-12-17 15:09:20|12109.59|12109.59|12109.67|12109.67|12109.67|12109.67|12109.42|12109.42|0
1608217770000|2020-12-17 15:09:30|12110.01|12110.01|12109.66|12109.66|12110.01|12110.01|12109.43|12109.43|0
1608217780000|2020-12-17 15:09:40|12109.59|12109.59|12109.36|12109.36|12109.59|12109.59|12109.36|12109.36|0
1608217790000|2020-12-17 15:09:50|12109.13|12109.13|12109.11|12109.11|12109.13|12109.13|12108.74|12108.74|0
1608217800000|2020-12-17 15:10:00|12109.04|12109.04|12109.72|12109.72|12109.86|12109.86|12109.04|12109.04|0
1608217810000|2020-12-17 15:10:10|12110.08|12110.08|12110.03|12110.03|12110.59|12110.59|12110.03|12110.03|0
1608217820000|2020-12-17 15:10:20|12109.79|12109.79|12109.32|12109.32|12109.82|12109.82|12109.32|12109.32|0
1608217830000|2020-12-17 15:10:30|12110.15|12110.15|12110.9|12110.9|12110.97|12110.97|12110.15|12110.15|0
1608217840000|2020-12-17 15:10:40|12110.67|12110.67|12111.09|12111.09|12111.09|12111.09|12110.47|12110.47|0
1608217850000|2020-12-17 15:10:50|12110.96|12110.96|12110.49|12110.49|12110.96|12110.96|12110.49|12110.49|0
1608217860000|2020-12-17 15:11:00|12110.42|12110.42|12110.13|12110.13|12110.42|12110.42|12110.13|12110.13|0
1608217870000|2020-12-17 15:11:10|12110.72|12110.72|12110.24|12110.24|12111.13|12111.13|12110.24|12110.24|0
1608217880000|2020-12-17 15:11:20|12110.58|12110.58|12111.22|12111.22|12111.46|12111.46|12110.58|12110.58|0
1608217890000|2020-12-17 15:11:30|12111.59|12111.59|12114.9|12114.9|12115.5|12115.5|12111.59|12111.59|0
1608217900000|2020-12-17 15:11:40|12114.71|12114.71|12114.48|12114.48|12114.71|12114.71|12114.48|12114.48|0
1608217920000|2020-12-17 15:12:00|12114.33|12114.33|12114.47|12114.47|12114.58|12114.58|12114.07|12114.07|0
1608217930000|2020-12-17 15:12:10|12114.35|12114.35|12113.9|12113.9|12114.71|12114.71|12113.9|12113.9|0
1608217940000|2020-12-17 15:12:20|12112.84|12112.84|12110.23|12110.23|12112.84|12112.84|12110.23|12110.23|0
1608217950000|2020-12-17 15:12:30|12109.96|12109.96|12109.35|12109.35|12109.96|12109.96|12109.35|12109.35|0
1608217960000|2020-12-17 15:12:40|12108.72|12108.72|12109.49|12109.49|12109.73|12109.73|12108.48|12108.48|0
1608217970000|2020-12-17 15:12:50|12109.36|12109.36|12109.49|12109.49|12109.49|12109.49|12109.36|12109.36|0
1608217980000|2020-12-17 15:13:00|12109.39|12109.39|12107.38|12107.38|12109.39|12109.39|12106.92|12106.92|0
1608217990000|2020-12-17 15:13:10|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|12107.44|0
1608218000000|2020-12-17 15:13:20|12107.68|12107.68|12109.2|12109.2|12109.2|12109.2|12107.68|12107.68|0
1608218010000|2020-12-17 15:13:30|12108.86|12108.86|12111.79|12111.79|12111.79|12111.79|12108.86|12108.86|0
1608218020000|2020-12-17 15:13:40|12111.91|12111.91|12111.31|12111.31|12111.91|12111.91|12110.83|12110.83|0
1608218030000|2020-12-17 15:13:50|12111.6|12111.6|12112.27|12112.27|12112.27|12112.27|12111.09|12111.09|0
1608218040000|2020-12-17 15:14:00|12112.09|12112.09|12112.09|12112.09|12112.09|12112.09|12112.09|12112.09|0
1608218050000|2020-12-17 15:14:10|12112.16|12112.16|12112.41|12112.41|12112.41|12112.41|12112.16|12112.16|0
1608218060000|2020-12-17 15:14:20|12114.76|12114.76|12114.31|12114.31|12115.72|12115.72|12114.31|12114.31|0
1608218070000|2020-12-17 15:14:30|12114.93|12114.93|12116.53|12116.53|12116.79|12116.79|12114.46|12114.46|0
1608218080000|2020-12-17 15:14:40|12116.44|12116.44|12117.05|12117.05|12117.05|12117.05|12116.44|12116.44|0
1608218090000|2020-12-17 15:14:50|12117.14|12117.14|12117.28|12117.28|12119.75|12119.75|12117.1|12117.1|0
1608218100000|2020-12-17 15:15:00|12117.03|12117.03|12117.09|12117.09|12117.09|12117.09|12116.67|12116.67|0
1608218110000|2020-12-17 15:15:10|12116.85|12116.85|12114.81|12114.81|12116.85|12116.85|12114.81|12114.81|0
1608218120000|2020-12-17 15:15:20|12114.57|12114.57|12112.17|12112.17|12114.7|12114.7|12111.7|12111.7|0
1608218130000|2020-12-17 15:15:30|12112.3|12112.3|12110.76|12110.76|12112.3|12112.3|12110.76|12110.76|0
1608218140000|2020-12-17 15:15:40|12110.4|12110.4|12111.54|12111.54|12111.68|12111.68|12109.76|12109.76|0
1608218150000|2020-12-17 15:15:50|12111.44|12111.44|12111.31|12111.31|12111.44|12111.44|12111.31|12111.31|0
1608218160000|2020-12-17 15:16:00|12112.13|12112.13|12112.95|12112.95|12112.95|12112.95|12112.13|12112.13|0
1608218170000|2020-12-17 15:16:10|12113.24|12113.24|12113.24|12113.24|12113.24|12113.24|12113.24|12113.24|0
1608218180000|2020-12-17 15:16:20|12113.06|12113.06|12113.4|12113.4|12113.4|12113.4|12113.06|12113.06|0
1608218190000|2020-12-17 15:16:30|12113.3|12113.3|12112.34|12112.34|12113.3|12113.3|12112.34|12112.34|0
1608218200000|2020-12-17 15:16:40|12112.24|12112.24|12109.05|12109.05|12112.24|12112.24|12109.05|12109.05|0
1608218210000|2020-12-17 15:16:50|12109.41|12109.41|12109.44|12109.44|12110.02|12110.02|12109.05|12109.05|0
1608218220000|2020-12-17 15:17:00|12108.85|12108.85|12109.1|12109.1|12109.68|12109.68|12108.85|12108.85|0
1608218230000|2020-12-17 15:17:10|12108.27|12108.27|12108.13|12108.13|12108.27|12108.27|12107.99|12107.99|0
1608218240000|2020-12-17 15:17:20|12108.47|12108.47|12107.71|12107.71|12108.47|12108.47|12107.71|12107.71|0
1608218250000|2020-12-17 15:17:30|12107.5|12107.5|12107.5|12107.5|12107.5|12107.5|12107.44|12107.44|0
1608218260000|2020-12-17 15:17:40|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|0
1608218270000|2020-12-17 15:17:50|12108.95|12108.95|12108.82|12108.82|12108.95|12108.95|12108.82|12108.82|0
1608218280000|2020-12-17 15:18:00|12109.5|12109.5|12108.05|12108.05|12109.5|12109.5|12108.05|12108.05|0
1608218290000|2020-12-17 15:18:10|12108.41|12108.41|12108.7|12108.7|12108.7|12108.7|12108.41|12108.41|0
1608218300000|2020-12-17 15:18:20|12109.01|12109.01|12110.49|12110.49|12110.49|12110.49|12109.01|12109.01|0
1608218310000|2020-12-17 15:18:30|12110.36|12110.36|12109.1|12109.1|12110.36|12110.36|12109.1|12109.1|0
1608218320000|2020-12-17 15:18:40|12108.98|12108.98|12108.88|12108.88|12108.98|12108.98|12108.88|12108.88|0
1608218330000|2020-12-17 15:18:50|12108.78|12108.78|12108.58|12108.58|12108.87|12108.87|12108.58|12108.58|0
1608218340000|2020-12-17 15:19:00|12108.67|12108.67|12111.5|12111.5|12111.5|12111.5|12108.67|12108.67|0
1608218350000|2020-12-17 15:19:10|12111.84|12111.84|12112.19|12112.19|12113.01|12113.01|12111.84|12111.84|0
1608218360000|2020-12-17 15:19:20|12112.55|12112.55|12113.02|12113.02|12113.02|12113.02|12112.55|12112.55|0
1608218370000|2020-12-17 15:19:30|12112.2|12112.2|12111.78|12111.78|12112.2|12112.2|12111.78|12111.78|0
1608218380000|2020-12-17 15:19:40|12111.31|12111.31|12109.54|12109.54|12111.31|12111.31|12109.54|12109.54|0
1608218400000|2020-12-17 15:20:00|12109.3|12109.3|12106.77|12106.77|12109.92|12109.92|12106.77|12106.77|0
1608218410000|2020-12-17 15:20:10|12106.65|12106.65|12105.95|12105.95|12106.65|12106.65|12105.95|12105.95|0
1608218420000|2020-12-17 15:20:20|12105.61|12105.61|12104.4|12104.4|12105.89|12105.89|12104.4|12104.4|0
1608218430000|2020-12-17 15:20:30|12103.81|12103.81|12103.34|12103.34|12103.81|12103.81|12103.34|12103.34|0
1608218440000|2020-12-17 15:20:40|12103.11|12103.11|12103.11|12103.11|12103.11|12103.11|12103.11|12103.11|0
1608218450000|2020-12-17 15:20:50|12103.01|12103.01|12099.15|12099.15|12103.01|12103.01|12099.09|12099.09|0
1608218460000|2020-12-17 15:21:00|12099.98|12099.98|12099.54|12099.54|12099.98|12099.98|12099.54|12099.54|0
1608218480000|2020-12-17 15:21:20|12098.86|12098.86|12098.27|12098.27|12098.86|12098.86|12097.8|12097.8|0
1608218490000|2020-12-17 15:21:30|12097.89|12097.89|12098.71|12098.71|12098.71|12098.71|12097.89|12097.89|0
1608218500000|2020-12-17 15:21:40|12097.89|12097.89|12098.09|12098.09|12098.09|12098.09|12097.89|12097.89|0
1608218510000|2020-12-17 15:21:50|12098.91|12098.91|12098.67|12098.67|12098.91|12098.91|12098.67|12098.67|0
1608218520000|2020-12-17 15:22:00|12099.04|12099.04|12099.89|12099.89|12099.99|12099.99|12099.04|12099.04|0
1608218530000|2020-12-17 15:22:10|12099.53|12099.53|12099.41|12099.41|12099.53|12099.53|12099.41|12099.41|0
1608218540000|2020-12-17 15:22:20|12099.18|12099.18|12099.18|12099.18|12099.18|12099.18|12099.18|12099.18|0
1608218550000|2020-12-17 15:22:30|12099.04|12099.04|12099.09|12099.09|12099.09|12099.09|12098.75|12098.75|0
1608218570000|2020-12-17 15:22:50|12098.89|12098.89|12098.05|12098.05|12098.89|12098.89|12098.05|12098.05|0
1608218580000|2020-12-17 15:23:00|12097.94|12097.94|12096.16|12096.16|12097.94|12097.94|12095.93|12095.93|0
1608218590000|2020-12-17 15:23:10|12095.8|12095.8|12095.45|12095.45|12095.82|12095.82|12095.45|12095.45|0
1608218620000|2020-12-17 15:23:40|12095.33|12095.33|12095.33|12095.33|12095.33|12095.33|12095.33|12095.33|0
1608218640000|2020-12-17 15:24:00|12095.2|12095.2|12093.94|12093.94|12095.2|12095.2|12093.94|12093.94|0
1608218650000|2020-12-17 15:24:10|12093.36|12093.36|12093|12093|12093.36|12093.36|12093|12093|0
1608218660000|2020-12-17 15:24:20|12092.85|12092.85|12092.71|12092.71|12092.85|12092.85|12092.71|12092.71|0
1608218670000|2020-12-17 15:24:30|12092.42|12092.42|12093.21|12093.21|12093.21|12093.21|12091.97|12091.97|0
1608218680000|2020-12-17 15:24:40|12093.35|12093.35|12092.25|12092.25|12093.35|12093.35|12091.73|12091.73|0
1608218690000|2020-12-17 15:24:50|12092.16|12092.16|12092.3|12092.3|12092.49|12092.49|12092.16|12092.16|0
1608218700000|2020-12-17 15:25:00|12092.77|12092.77|12096.39|12096.39|12096.39|12096.39|12092.6|12092.6|0
1608218710000|2020-12-17 15:25:10|12096.73|12096.73|12096.95|12096.95|12096.95|12096.95|12096.73|12096.73|0
1608218720000|2020-12-17 15:25:20|12096.68|12096.68|12095.57|12095.57|12096.68|12096.68|12095.57|12095.57|0
1608218730000|2020-12-17 15:25:30|12095.33|12095.33|12095.57|12095.57|12095.57|12095.57|12095.33|12095.33|0
1608218740000|2020-12-17 15:25:40|12096.16|12096.16|12097.03|12097.03|12097.03|12097.03|12096.16|12096.16|0
1608218750000|2020-12-17 15:25:50|12096.26|12096.26|12096.26|12096.26|12096.26|12096.26|12096.26|12096.26|0
1608218760000|2020-12-17 15:26:00|12095.92|12095.92|12092.66|12092.66|12096.41|12096.41|12092.66|12092.66|0
1608218770000|2020-12-17 15:26:10|12092.04|12092.04|12091.03|12091.03|12092.04|12092.04|12091.03|12091.03|0
1608218780000|2020-12-17 15:26:20|12090.96|12090.96|12091.01|12091.01|12091.5|12091.5|12090.67|12090.67|0
1608218790000|2020-12-17 15:26:30|12090.78|12090.78|12090.61|12090.61|12090.89|12090.89|12090.61|12090.61|0
1608218800000|2020-12-17 15:26:40|12090.52|12090.52|12090.8|12090.8|12090.8|12090.8|12090.52|12090.52|0
1608218810000|2020-12-17 15:26:50|12090.89|12090.89|12092.29|12092.29|12092.36|12092.36|12090.89|12090.89|0
1608218820000|2020-12-17 15:27:00|12092.41|12092.41|12092.17|12092.17|12092.41|12092.41|12092.15|12092.15|0
1608218830000|2020-12-17 15:27:10|12091.83|12091.83|12090.18|12090.18|12091.83|12091.83|12090.18|12090.18|0
1608218840000|2020-12-17 15:27:20|12090.54|12090.54|12089.58|12089.58|12090.54|12090.54|12089.58|12089.58|0
1608218850000|2020-12-17 15:27:30|12089.11|12089.11|12090.17|12090.17|12090.17|12090.17|12088.87|12088.87|0
1608218860000|2020-12-17 15:27:40|12090.45|12090.45|12091|12091|12091.27|12091.27|12090.45|12090.45|0
1608218870000|2020-12-17 15:27:50|12090.87|12090.87|12091.1|12091.1|12091.1|12091.1|12090.87|12090.87|0
1608218880000|2020-12-17 15:28:00|12091.57|12091.57|12091.75|12091.75|12091.75|12091.75|12091.04|12091.04|0
1608218890000|2020-12-17 15:28:10|12090.92|12090.92|12091.39|12091.39|12091.39|12091.39|12090.92|12090.92|0
1608218900000|2020-12-17 15:28:20|12091.63|12091.63|12093.69|12093.69|12093.69|12093.69|12091.63|12091.63|0
1608218910000|2020-12-17 15:28:30|12093.66|12093.66|12093.91|12093.91|12094.02|12094.02|12093.66|12093.66|0
1608218920000|2020-12-17 15:28:40|12094.05|12094.05|12091.86|12091.86|12094.16|12094.16|12091.86|12091.86|0
1608218930000|2020-12-17 15:28:50|12091.73|12091.73|12091.86|12091.86|12091.86|12091.86|12091.73|12091.73|0
1608218940000|2020-12-17 15:29:00|12092.54|12092.54|12093.09|12093.09|12094.19|12094.19|12092.54|12092.54|0
1608218950000|2020-12-17 15:29:10|12093.33|12093.33|12093.47|12093.47|12093.47|12093.47|12093.33|12093.33|0
1608218960000|2020-12-17 15:29:20|12093|12093|12093.01|12093.01|12093.11|12093.11|12092.86|12092.86|0
1608218970000|2020-12-17 15:29:30|12093.08|12093.08|12093.42|12093.42|12093.57|12093.57|12092.84|12092.84|0
1608218980000|2020-12-17 15:29:40|12093.52|12093.52|12093.3|12093.3|12094.19|12094.19|12093.3|12093.3|0
1608218990000|2020-12-17 15:29:50|12093.64|12093.64|12092.8|12092.8|12093.64|12093.64|12092.8|12092.8|0
1608219000000|2020-12-17 15:30:00|12091.55|12091.55|12091.69|12091.69|12091.69|12091.69|12090.93|12090.93|0
1608219010000|2020-12-17 15:30:10|12090.05|12090.05|12089.41|12089.41|12090.05|12090.05|12089.29|12089.29|0
1608219020000|2020-12-17 15:30:20|12089.05|12089.05|12088.13|12088.13|12089.05|12089.05|12088.13|12088.13|0
1608219030000|2020-12-17 15:30:30|12087.77|12087.77|12087.77|12087.77|12087.77|12087.77|12087.77|12087.77|0
1608219040000|2020-12-17 15:30:40|12087.43|12087.43|12086.99|12086.99|12087.43|12087.43|12086.99|12086.99|0
1608219050000|2020-12-17 15:30:50|12087.81|12087.81|12088.44|12088.44|12088.64|12088.64|12087.81|12087.81|0
1608219060000|2020-12-17 15:31:00|12088.37|12088.37|12087.96|12087.96|12088.73|12088.73|12087.96|12087.96|0
1608219070000|2020-12-17 15:31:10|12088.32|12088.32|12088.32|12088.32|12088.32|12088.32|12088.32|12088.32|0
1608219080000|2020-12-17 15:31:20|12088.12|12088.12|12087.93|12087.93|12088.75|12088.75|12087.93|12087.93|0
1608219090000|2020-12-17 15:31:30|12088|12088|12088.35|12088.35|12088.35|12088.35|12088|12088|0
1608219100000|2020-12-17 15:31:40|12088.23|12088.23|12089.34|12089.34|12089.34|12089.34|12087.97|12087.97|0
1608219110000|2020-12-17 15:31:50|12089.15|12089.15|12089.54|12089.54|12089.54|12089.54|12089.15|12089.15|0
1608219120000|2020-12-17 15:32:00|12089.68|12089.68|12091.92|12091.92|12091.92|12091.92|12089.68|12089.68|0
1608219130000|2020-12-17 15:32:10|12091.86|12091.86|12093.11|12093.11|12093.11|12093.11|12091.86|12091.86|0
1608219140000|2020-12-17 15:32:20|12092.73|12092.73|12092.36|12092.36|12092.73|12092.73|12092.22|12092.22|0
1608219150000|2020-12-17 15:32:30|12092.51|12092.51|12097.02|12097.02|12097.56|12097.56|12092.51|12092.51|0
1608219160000|2020-12-17 15:32:40|12096.87|12096.87|12095.33|12095.33|12096.87|12096.87|12095.33|12095.33|0
1608219170000|2020-12-17 15:32:50|12095.09|12095.09|12095.44|12095.44|12095.62|12095.62|12095.09|12095.09|0
1608219180000|2020-12-17 15:33:00|12095.25|12095.25|12098.72|12098.72|12098.72|12098.72|12095.01|12095.01|0
1608219190000|2020-12-17 15:33:10|12098.96|12098.96|12097.82|12097.82|12099.03|12099.03|12097.82|12097.82|0
1608219200000|2020-12-17 15:33:20|12098.04|12098.04|12098.04|12098.04|12098.04|12098.04|12098.04|12098.04|0
1608219210000|2020-12-17 15:33:30|12098.12|12098.12|12097.6|12097.6|12098.12|12098.12|12097.28|12097.28|0
1608219220000|2020-12-17 15:33:40|12097.52|12097.52|12095.85|12095.85|12097.52|12097.52|12095.85|12095.85|0
1608219230000|2020-12-17 15:33:50|12096.62|12096.62|12097.17|12097.17|12097.36|12097.36|12096.62|12096.62|0
1608219250000|2020-12-17 15:34:10|12096.98|12096.98|12098.76|12098.76|12098.76|12098.76|12096.88|12096.88|0
1608219260000|2020-12-17 15:34:20|12098.52|12098.52|12097.73|12097.73|12098.52|12098.52|12097.73|12097.73|0
1608219270000|2020-12-17 15:34:30|12097.82|12097.82|12097.82|12097.82|12097.82|12097.82|12097.82|12097.82|0
1608219280000|2020-12-17 15:34:40|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|0
1608219290000|2020-12-17 15:34:50|12096.71|12096.71|12098.06|12098.06|12098.06|12098.06|12096.71|12096.71|0
1608219300000|2020-12-17 15:35:00|12097.8|12097.8|12097.21|12097.21|12097.8|12097.8|12097.08|12097.08|0
1608219310000|2020-12-17 15:35:10|12097.09|12097.09|12096.25|12096.25|12097.09|12097.09|12096.25|12096.25|0
1608219320000|2020-12-17 15:35:20|12095.89|12095.89|12094.84|12094.84|12095.89|12095.89|12094.84|12094.84|0
1608219330000|2020-12-17 15:35:30|12095.18|12095.18|12094.95|12094.95|12095.18|12095.18|12094.95|12094.95|0
1608219340000|2020-12-17 15:35:40|12095.15|12095.15|12095.26|12095.26|12095.5|12095.5|12095.15|12095.15|0
1608219350000|2020-12-17 15:35:50|12095.19|12095.19|12095|12095|12095.19|12095.19|12094.18|12094.18|0
1608219360000|2020-12-17 15:36:00|12094.81|12094.81|12095.4|12095.4|12096.46|12096.46|12094.81|12094.81|0
1608219370000|2020-12-17 15:36:10|12094.81|12094.81|12093.74|12093.74|12095.03|12095.03|12092.83|12092.83|0
1608219380000|2020-12-17 15:36:20|12094.56|12094.56|12094.54|12094.54|12094.56|12094.56|12094.47|12094.47|0
1608219390000|2020-12-17 15:36:30|12094.83|12094.83|12096.57|12096.57|12096.57|12096.57|12094.83|12094.83|0
1608219400000|2020-12-17 15:36:40|12096.63|12096.63|12095.89|12095.89|12096.63|12096.63|12095.89|12095.89|0
1608219420000|2020-12-17 15:37:00|12095.31|12095.31|12095.06|12095.06|12095.31|12095.31|12095.06|12095.06|0
1608219430000|2020-12-17 15:37:10|12095|12095|12094.48|12094.48|12095|12095|12094.48|12094.48|0
1608219440000|2020-12-17 15:37:20|12095.1|12095.1|12095.1|12095.1|12095.1|12095.1|12095.1|12095.1|0
1608219450000|2020-12-17 15:37:30|12094.98|12094.98|12094.52|12094.52|12094.98|12094.98|12094.52|12094.52|0
1608219460000|2020-12-17 15:37:40|12095.14|12095.14|12095.26|12095.26|12095.26|12095.26|12095.14|12095.14|0
1608219470000|2020-12-17 15:37:50|12094.79|12094.79|12094.79|12094.79|12094.79|12094.79|12094.55|12094.55|0
1608219480000|2020-12-17 15:38:00|12094.16|12094.16|12094.73|12094.73|12094.73|12094.73|12094.16|12094.16|0
1608219490000|2020-12-17 15:38:10|12096.1|12096.1|12096.26|12096.26|12097.63|12097.63|12095.98|12095.98|0
1608219500000|2020-12-17 15:38:20|12095.9|12095.9|12095.9|12095.9|12095.9|12095.9|12095.9|12095.9|0
1608219520000|2020-12-17 15:38:40|12096.14|12096.14|12095.78|12095.78|12096.14|12096.14|12095.78|12095.78|0
1608219530000|2020-12-17 15:38:50|12095.9|12095.9|12095.9|12095.9|12095.9|12095.9|12095.9|12095.9|0
1608219540000|2020-12-17 15:39:00|12095.78|12095.78|12095.21|12095.21|12095.78|12095.78|12094.87|12094.87|0
1608219550000|2020-12-17 15:39:10|12094.97|12094.97|12096.71|12096.71|12096.83|12096.83|12094.76|12094.76|0
1608219560000|2020-12-17 15:39:20|12096.95|12096.95|12097.56|12097.56|12097.78|12097.78|12096.95|12096.95|0
1608219570000|2020-12-17 15:39:30|12098.03|12098.03|12098.03|12098.03|12098.03|12098.03|12098.03|12098.03|0
1608219580000|2020-12-17 15:39:40|12098.32|12098.32|12098.5|12098.5|12098.5|12098.5|12098.32|12098.32|0
1608219590000|2020-12-17 15:39:50|12098.59|12098.59|12098.57|12098.57|12098.74|12098.74|12098.57|12098.57|0
1608219600000|2020-12-17 15:40:00|12099.39|12099.39|12098.45|12098.45|12099.39|12099.39|12098.27|12098.27|0
1608219610000|2020-12-17 15:40:10|12098.27|12098.27|12096.34|12096.34|12098.53|12098.53|12096.25|12096.25|0
1608219620000|2020-12-17 15:40:20|12096.21|12096.21|12095.67|12095.67|12096.21|12096.21|12095.4|12095.4|0
1608219630000|2020-12-17 15:40:30|12096.4|12096.4|12097.54|12097.54|12097.54|12097.54|12096.4|12096.4|0
1608219640000|2020-12-17 15:40:40|12097.09|12097.09|12095.74|12095.74|12097.09|12097.09|12095.74|12095.74|0
1608219650000|2020-12-17 15:40:50|12095.38|12095.38|12095.38|12095.38|12095.38|12095.38|12095.38|12095.38|0
1608219660000|2020-12-17 15:41:00|12094.13|12094.13|12092.82|12092.82|12094.13|12094.13|12092.82|12092.82|0
1608219670000|2020-12-17 15:41:10|12092.67|12092.67|12092.31|12092.31|12092.67|12092.67|12091.99|12091.99|0
1608219680000|2020-12-17 15:41:20|12091.73|12091.73|12090.91|12090.91|12091.73|12091.73|12090.91|12090.91|0
1608219690000|2020-12-17 15:41:30|12090.68|12090.68|12088.46|12088.46|12090.68|12090.68|12088.46|12088.46|0
1608219700000|2020-12-17 15:41:40|12088.08|12088.08|12086.03|12086.03|12088.08|12088.08|12086.03|12086.03|0
1608219710000|2020-12-17 15:41:50|12085.64|12085.64|12086.07|12086.07|12086.07|12086.07|12085.25|12085.25|0
1608219720000|2020-12-17 15:42:00|12085.81|12085.81|12085.68|12085.68|12085.81|12085.81|12085.68|12085.68|0
1608219730000|2020-12-17 15:42:10|12085.62|12085.62|12084.39|12084.39|12085.68|12085.68|12084.39|12084.39|0
1608219740000|2020-12-17 15:42:20|12084.3|12084.3|12083.71|12083.71|12084.54|12084.54|12083.71|12083.71|0
1608219750000|2020-12-17 15:42:30|12083.37|12083.37|12083.5|12083.5|12083.5|12083.5|12083.37|12083.37|0
1608219760000|2020-12-17 15:42:40|12083.81|12083.81|12087.11|12087.11|12087.11|12087.11|12083.81|12083.81|0
1608219770000|2020-12-17 15:42:50|12086.73|12086.73|12087.31|12087.31|12087.31|12087.31|12086.73|12086.73|0
1608219780000|2020-12-17 15:43:00|12087.43|12087.43|12085.89|12085.89|12087.43|12087.43|12085.89|12085.89|0
1608219790000|2020-12-17 15:43:10|12084.95|12084.95|12084.95|12084.95|12084.95|12084.95|12084.95|12084.95|0
1608219800000|2020-12-17 15:43:20|12085.29|12085.29|12084.06|12084.06|12085.29|12085.29|12084.06|12084.06|0
1608219810000|2020-12-17 15:43:30|12083.77|12083.77|12083.51|12083.51|12084.5|12084.5|12083.51|12083.51|0
1608219820000|2020-12-17 15:43:40|12083.15|12083.15|12083.14|12083.14|12083.43|12083.43|12083.14|12083.14|0
1608219830000|2020-12-17 15:43:50|12083.05|12083.05|12083.88|12083.88|12083.88|12083.88|12082.43|12082.43|0
1608219840000|2020-12-17 15:44:00|12083.76|12083.76|12082.22|12082.22|12083.76|12083.76|12082.22|12082.22|0
1608219850000|2020-12-17 15:44:10|12082.12|12082.12|12081.75|12081.75|12082.12|12082.12|12081.75|12081.75|0
1608219860000|2020-12-17 15:44:20|12081.56|12081.56|12080.38|12080.38|12081.56|12081.56|12080.38|12080.38|0
1608219870000|2020-12-17 15:44:30|12078.73|12078.73|12078.89|12078.89|12079.69|12079.69|12078.02|12078.02|0
1608219880000|2020-12-17 15:44:40|12079.12|12079.12|12079.95|12079.95|12079.95|12079.95|12078.95|12078.95|0
1608219890000|2020-12-17 15:44:50|12080.13|12080.13|12079.99|12079.99|12080.13|12080.13|12079.8|12079.8|0
1608219900000|2020-12-17 15:45:00|12080.09|12080.09|12079.68|12079.68|12080.09|12080.09|12079.68|12079.68|0
1608219910000|2020-12-17 15:45:10|12079.46|12079.46|12080.17|12080.17|12080.17|12080.17|12079.46|12079.46|0
1608219920000|2020-12-17 15:45:20|12079.93|12079.93|12079.93|12079.93|12079.93|12079.93|12079.93|12079.93|0
1608219930000|2020-12-17 15:45:30|12080.37|12080.37|12080.17|12080.17|12080.37|12080.37|12080.17|12080.17|0
1608219940000|2020-12-17 15:45:40|12080.1|12080.1|12079.9|12079.9|12080.1|12080.1|12079.9|12079.9|0
1608219950000|2020-12-17 15:45:50|12080.73|12080.73|12082.59|12082.59|12082.59|12082.59|12080.66|12080.66|0
1608219960000|2020-12-17 15:46:00|12082.66|12082.66|12082.31|12082.31|12083.25|12083.25|12082.31|12082.31|0
1608219970000|2020-12-17 15:46:10|12082.65|12082.65|12082.65|12082.65|12082.65|12082.65|12082.65|12082.65|0
1608219980000|2020-12-17 15:46:20|12082.77|12082.77|12083.59|12083.59|12083.59|12083.59|12082.51|12082.51|0
1608219990000|2020-12-17 15:46:30|12083.48|12083.48|12083.05|12083.05|12083.48|12083.48|12083.05|12083.05|0
1608220000000|2020-12-17 15:46:40|12082.81|12082.81|12082.22|12082.22|12082.81|12082.81|12081.99|12081.99|0
1608220010000|2020-12-17 15:46:50|12082.31|12082.31|12083.32|12083.32|12084.04|12084.04|12082.31|12082.31|0
1608220020000|2020-12-17 15:47:00|12083.04|12083.04|12082.09|12082.09|12083.61|12083.61|12082.09|12082.09|0
1608220030000|2020-12-17 15:47:10|12082.36|12082.36|12081.25|12081.25|12082.36|12082.36|12081.25|12081.25|0
1608220040000|2020-12-17 15:47:20|12081.02|12081.02|12081.17|12081.17|12081.32|12081.32|12081.02|12081.02|0
1608220050000|2020-12-17 15:47:30|12081.39|12081.39|12081.52|12081.52|12081.66|12081.66|12081.32|12081.32|0
1608220060000|2020-12-17 15:47:40|12081.8|12081.8|12080.96|12080.96|12081.8|12081.8|12080.72|12080.72|0
1608220070000|2020-12-17 15:47:50|12078.49|12078.49|12078.49|12078.49|12078.49|12078.49|12078.49|12078.49|0
1608220080000|2020-12-17 15:48:00|12079.31|12079.31|12078.65|12078.65|12079.31|12079.31|12078.65|12078.65|0
1608220090000|2020-12-17 15:48:10|12078.53|12078.53|12078.85|12078.85|12079.36|12079.36|12078.53|12078.53|0
1608220110000|2020-12-17 15:48:30|12078.71|12078.71|12079.05|12079.05|12079.19|12079.19|12078.64|12078.64|0
1608220120000|2020-12-17 15:48:40|12078.99|12078.99|12079.05|12079.05|12079.05|12079.05|12078.99|12078.99|0
1608220130000|2020-12-17 15:48:50|12079.35|12079.35|12082|12082|12082|12082|12079.35|12079.35|0
1608220140000|2020-12-17 15:49:00|12082.73|12082.73|12083.39|12083.39|12083.39|12083.39|12082.1|12082.1|0
1608220150000|2020-12-17 15:49:10|12083.46|12083.46|12083.58|12083.58|12083.58|12083.58|12083.46|12083.46|0
1608220160000|2020-12-17 15:49:20|12083.43|12083.43|12083.99|12083.99|12085.05|12085.05|12083.43|12083.43|0
1608220170000|2020-12-17 15:49:30|12083.75|12083.75|12082.51|12082.51|12083.75|12083.75|12082.51|12082.51|0
1608220180000|2020-12-17 15:49:40|12082.3|12082.3|12081.61|12081.61|12082.3|12082.3|12081.61|12081.61|0
1608220190000|2020-12-17 15:49:50|12081.27|12081.27|12081.03|12081.03|12081.27|12081.27|12080.86|12080.86|0
1608220200000|2020-12-17 15:50:00|12080.84|12080.84|12079.64|12079.64|12080.84|12080.84|12079.64|12079.64|0
1608220210000|2020-12-17 15:50:10|12079.54|12079.54|12079.82|12079.82|12079.82|12079.82|12079.54|12079.54|0
1608220220000|2020-12-17 15:50:20|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|12078.84|0
1608220230000|2020-12-17 15:50:30|12078.74|12078.74|12077.99|12077.99|12078.74|12078.74|12077.89|12077.89|0
1608220240000|2020-12-17 15:50:40|12078.13|12078.13|12078.96|12078.96|12078.96|12078.96|12078.13|12078.13|0
1608220250000|2020-12-17 15:50:50|12079.15|12079.15|12078.79|12078.79|12079.15|12079.15|12078.42|12078.42|0
1608220260000|2020-12-17 15:51:00|12078.62|12078.62|12078.12|12078.12|12078.62|12078.62|12077.62|12077.62|0
1608220270000|2020-12-17 15:51:10|12077.92|12077.92|12077.15|12077.15|12078.01|12078.01|12077.15|12077.15|0
1608220280000|2020-12-17 15:51:20|12076.86|12076.86|12076.56|12076.56|12076.86|12076.86|12076.56|12076.56|0
1608220290000|2020-12-17 15:51:30|12076.1|12076.1|12075.71|12075.71|12076.24|12076.24|12075.63|12075.63|0
1608220300000|2020-12-17 15:51:40|12075.47|12075.47|12073.84|12073.84|12075.67|12075.67|12073.84|12073.84|0
1608220310000|2020-12-17 15:51:50|12073.55|12073.55|12073.06|12073.06|12073.55|12073.55|12073.06|12073.06|0
1608220320000|2020-12-17 15:52:00|12072.77|12072.77|12073.47|12073.47|12073.47|12073.47|12072.77|12072.77|0
1608220330000|2020-12-17 15:52:10|12073.13|12073.13|12073.13|12073.13|12073.13|12073.13|12073.13|12073.13|0
1608220340000|2020-12-17 15:52:20|12073|12073|12073|12073|12073|12073|12073|12073|0
1608220350000|2020-12-17 15:52:30|12072.9|12072.9|12072.68|12072.68|12072.9|12072.9|12072.39|12072.39|0
1608220370000|2020-12-17 15:52:50|12072.33|12072.33|12072.67|12072.67|12072.67|12072.67|12072.33|12072.33|0
1608220380000|2020-12-17 15:53:00|12072.61|12072.61|12073.16|12073.16|12073.16|12073.16|12072.35|12072.35|0
1608220390000|2020-12-17 15:53:10|12072.9|12072.9|12072.77|12072.77|12073.03|12073.03|12072.77|12072.77|0
1608220400000|2020-12-17 15:53:20|12073.15|12073.15|12074.15|12074.15|12074.35|12074.35|12073.15|12073.15|0
1608220410000|2020-12-17 15:53:30|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|0
1608220420000|2020-12-17 15:53:40|12073.96|12073.96|12074.98|12074.98|12074.98|12074.98|12073.96|12073.96|0
1608220430000|2020-12-17 15:53:50|12074.79|12074.79|12074.79|12074.79|12074.79|12074.79|12074.79|12074.79|0
1608220440000|2020-12-17 15:54:00|12074.89|12074.89|12073.27|12073.27|12075.06|12075.06|12073.27|12073.27|0
1608220450000|2020-12-17 15:54:10|12073.36|12073.36|12073.32|12073.32|12073.36|12073.36|12073.17|12073.17|0
1608220460000|2020-12-17 15:54:20|12072.7|12072.7|12071.11|12071.11|12072.76|12072.76|12071.11|12071.11|0
1608220470000|2020-12-17 15:54:30|12070.69|12070.69|12071.14|12071.14|12071.82|12071.82|12070.69|12070.69|0
1608220480000|2020-12-17 15:54:40|12071.48|12071.48|12071.82|12071.82|12071.82|12071.82|12071.48|12071.48|0
1608220490000|2020-12-17 15:54:50|12071.35|12071.35|12072.53|12072.53|12072.53|12072.53|12071.35|12071.35|0
1608220500000|2020-12-17 15:55:00|12072.27|12072.27|12072.4|12072.4|12072.4|12072.4|12072.27|12072.27|0
1608220510000|2020-12-17 15:55:10|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|0
1608220520000|2020-12-17 15:55:20|12072.42|12072.42|12074.45|12074.45|12074.76|12074.76|12072.42|12072.42|0
1608220530000|2020-12-17 15:55:30|12074.28|12074.28|12074.14|12074.14|12074.57|12074.57|12074.1|12074.1|0
1608220540000|2020-12-17 15:55:40|12075.08|12075.08|12075.08|12075.08|12075.08|12075.08|12075.08|12075.08|0
1608220550000|2020-12-17 15:55:50|12075.15|12075.15|12074.81|12074.81|12075.15|12075.15|12074.81|12074.81|0
1608220560000|2020-12-17 15:56:00|12074.7|12074.7|12074.7|12074.7|12074.7|12074.7|12074.7|12074.7|0
1608220570000|2020-12-17 15:56:10|12074.41|12074.41|12073.99|12073.99|12074.41|12074.41|12073.99|12073.99|0
1608220580000|2020-12-17 15:56:20|12073.9|12073.9|12072.88|12072.88|12073.9|12073.9|12072.88|12072.88|0
1608220590000|2020-12-17 15:56:30|12072.76|12072.76|12071.68|12071.68|12072.76|12072.76|12071.32|12071.32|0
1608220600000|2020-12-17 15:56:40|12071.49|12071.49|12070.67|12070.67|12071.49|12071.49|12070.67|12070.67|0
1608220610000|2020-12-17 15:56:50|12070.58|12070.58|12070.52|12070.52|12070.58|12070.58|12070.52|12070.52|0
1608220620000|2020-12-17 15:57:00|12070.61|12070.61|12070.8|12070.8|12070.8|12070.8|12070.61|12070.61|0
1608220630000|2020-12-17 15:57:10|12070.65|12070.65|12069.93|12069.93|12070.65|12070.65|12069.93|12069.93|0
1608220640000|2020-12-17 15:57:20|12070.04|12070.04|12071.22|12071.22|12071.22|12071.22|12069.93|12069.93|0
1608220660000|2020-12-17 15:57:40|12071.1|12071.1|12072.26|12072.26|12072.26|12072.26|12071.1|12071.1|0
1608220670000|2020-12-17 15:57:50|12071.9|12071.9|12072.32|12072.32|12072.88|12072.88|12071.53|12071.53|0
1608220690000|2020-12-17 15:58:10|12071.98|12071.98|12071.98|12071.98|12071.98|12071.98|12071.98|12071.98|0
1608220700000|2020-12-17 15:58:20|12071.85|12071.85|12071.85|12071.85|12071.85|12071.85|12071.85|12071.85|0
1608220710000|2020-12-17 15:58:30|12071.66|12071.66|12071.56|12071.56|12071.66|12071.66|12071.56|12071.56|0
1608220720000|2020-12-17 15:58:40|12072.39|12072.39|12074.78|12074.78|12074.78|12074.78|12072.39|12072.39|0
1608220730000|2020-12-17 15:58:50|12074.66|12074.66|12074.46|12074.46|12074.66|12074.66|12074.46|12074.46|0
1608220740000|2020-12-17 15:59:00|12074.69|12074.69|12073.56|12073.56|12075.04|12075.04|12073.56|12073.56|0
1608220750000|2020-12-17 15:59:10|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|0
1608220760000|2020-12-17 15:59:20|12073.1|12073.1|12074.1|12074.1|12075.19|12075.19|12073.1|12073.1|0
1608220770000|2020-12-17 15:59:30|12073.76|12073.76|12072.38|12072.38|12074|12074|12072.38|12072.38|0
1608220780000|2020-12-17 15:59:40|12072.85|12072.85|12072.96|12072.96|12073.2|12073.2|12072.35|12072.35|0
1608220790000|2020-12-17 15:59:50|12072.73|12072.73|12072.27|12072.27|12072.73|12072.73|12072.27|12072.27|0
1608220800000|2020-12-17 16:00:00|12072.56|12072.56|12072.61|12072.61|12072.62|12072.62|12070.73|12070.73|0
1608220810000|2020-12-17 16:00:10|12072.23|12072.23|12072.32|12072.32|12072.32|12072.32|12072.09|12072.09|0
1608220820000|2020-12-17 16:00:20|12072.94|12072.94|12075.96|12075.96|12075.96|12075.96|12072.94|12072.94|0
1608220830000|2020-12-17 16:00:30|12075.83|12075.83|12075.83|12075.83|12075.83|12075.83|12075.83|12075.83|0
1608220840000|2020-12-17 16:00:40|12075.36|12075.36|12075.1|12075.1|12075.36|12075.36|12075.1|12075.1|0
1608220850000|2020-12-17 16:00:50|12075.23|12075.23|12074.83|12074.83|12075.23|12075.23|12074.83|12074.83|0
1608220860000|2020-12-17 16:01:00|12074.9|12074.9|12074|12074|12074.9|12074.9|12074|12074|0
1608220870000|2020-12-17 16:01:10|12074.76|12074.76|12074.91|12074.91|12075.1|12075.1|12074.76|12074.76|0
1608220880000|2020-12-17 16:01:20|12074.52|12074.52|12074.74|12074.74|12075.1|12075.1|12074.43|12074.43|0
1608220890000|2020-12-17 16:01:30|12074.6|12074.6|12074.52|12074.52|12074.6|12074.6|12074.52|12074.52|0
1608220900000|2020-12-17 16:01:40|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|0
1608220910000|2020-12-17 16:01:50|12074.01|12074.01|12073.43|12073.43|12074.01|12074.01|12073.04|12073.04|0
1608220920000|2020-12-17 16:02:00|12073.09|12073.09|12073.09|12073.09|12073.09|12073.09|12073.09|12073.09|0
1608220930000|2020-12-17 16:02:10|12072.9|12072.9|12072.9|12072.9|12072.9|12072.9|12072.9|12072.9|0
1608220940000|2020-12-17 16:02:20|12073.03|12073.03|12073.97|12073.97|12074.21|12074.21|12073.03|12073.03|0
1608220950000|2020-12-17 16:02:30|12074.11|12074.11|12074.62|12074.62|12074.88|12074.88|12074.11|12074.11|0
1608220960000|2020-12-17 16:02:40|12074.51|12074.51|12073.15|12073.15|12074.55|12074.55|12073.15|12073.15|0
1608220970000|2020-12-17 16:02:50|12072.21|12072.21|12073.03|12073.03|12073.03|12073.03|12071.98|12071.98|0
1608220980000|2020-12-17 16:03:00|12072.96|12072.96|12072.47|12072.47|12072.96|12072.96|12072.08|12072.08|0
1608220990000|2020-12-17 16:03:10|12072.76|12072.76|12072.76|12072.76|12072.76|12072.76|12072.76|12072.76|0
1608221000000|2020-12-17 16:03:20|12073|12073|12072.11|12072.11|12073|12073|12072.11|12072.11|0
1608221010000|2020-12-17 16:03:30|12071.82|12071.82|12071.24|12071.24|12071.91|12071.91|12071.24|12071.24|0
1608221020000|2020-12-17 16:03:40|12071.05|12071.05|12070.87|12070.87|12071.05|12071.05|12070.87|12070.87|0
1608221030000|2020-12-17 16:03:50|12070.63|12070.63|12069.58|12069.58|12070.97|12070.97|12069.58|12069.58|0
1608221040000|2020-12-17 16:04:00|12069.34|12069.34|12068.84|12068.84|12069.34|12069.34|12068.84|12068.84|0
1608221050000|2020-12-17 16:04:10|12068.02|12068.02|12068.36|12068.36|12068.36|12068.36|12068.02|12068.02|0
1608221060000|2020-12-17 16:04:20|12066.71|12066.71|12068.87|12068.87|12069.16|12069.16|12066.65|12066.65|0
1608221070000|2020-12-17 16:04:30|12068.57|12068.57|12068.57|12068.57|12068.57|12068.57|12068.57|12068.57|0
1608221080000|2020-12-17 16:04:40|12069.4|12069.4|12069.4|12069.4|12069.4|12069.4|12069.4|12069.4|0
1608221090000|2020-12-17 16:04:50|12069.63|12069.63|12069.63|12069.63|12069.63|12069.63|12069.63|12069.63|0
1608221100000|2020-12-17 16:05:00|12069.54|12069.54|12069.3|12069.3|12069.54|12069.54|12069.3|12069.3|0
1608221110000|2020-12-17 16:05:10|12069.07|12069.07|12067.09|12067.09|12069.07|12069.07|12067.09|12067.09|0
1608221120000|2020-12-17 16:05:20|12067.26|12067.26|12067.48|12067.48|12067.48|12067.48|12067.26|12067.26|0
1608221130000|2020-12-17 16:05:30|12067.36|12067.36|12067.33|12067.33|12067.47|12067.47|12067.33|12067.33|0
1608221140000|2020-12-17 16:05:40|12067.12|12067.12|12066.24|12066.24|12067.12|12067.12|12065.94|12065.94|0
1608221150000|2020-12-17 16:05:50|12066.39|12066.39|12066.62|12066.62|12066.62|12066.62|12066.39|12066.39|0
1608221160000|2020-12-17 16:06:00|12066.77|12066.77|12065.98|12065.98|12066.77|12066.77|12065.8|12065.8|0
1608221170000|2020-12-17 16:06:10|12065.64|12065.64|12062.97|12062.97|12065.64|12065.64|12062.97|12062.97|0
1608221180000|2020-12-17 16:06:20|12062.2|12062.2|12064.14|12064.14|12064.18|12064.18|12061.97|12061.97|0
1608221190000|2020-12-17 16:06:30|12063.95|12063.95|12063.58|12063.58|12063.95|12063.95|12062.76|12062.76|0
1608221200000|2020-12-17 16:06:40|12063.29|12063.29|12062.93|12062.93|12063.29|12063.29|12062.93|12062.93|0
1608221210000|2020-12-17 16:06:50|12062.56|12062.56|12062.22|12062.22|12062.56|12062.56|12062.22|12062.22|0
1608221220000|2020-12-17 16:07:00|12061.77|12061.77|12061.01|12061.01|12061.77|12061.77|12061.01|12061.01|0
1608221230000|2020-12-17 16:07:10|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|12061.39|0
1608221240000|2020-12-17 16:07:20|12061.26|12061.26|12063.46|12063.46|12063.56|12063.56|12061.26|12061.26|0
1608221250000|2020-12-17 16:07:30|12063.39|12063.39|12062.75|12062.75|12063.39|12063.39|12062.75|12062.75|0
1608221260000|2020-12-17 16:07:40|12062.52|12062.52|12061.41|12061.41|12062.52|12062.52|12061.41|12061.41|0
1608221270000|2020-12-17 16:07:50|12060.59|12060.59|12060.52|12060.52|12060.59|12060.59|12060.52|12060.52|0
1608221280000|2020-12-17 16:08:00|12060.72|12060.72|12058.95|12058.95|12060.72|12060.72|12058.95|12058.95|0
1608221290000|2020-12-17 16:08:10|12059.05|12059.05|12058.98|12058.98|12059.05|12059.05|12058.98|12058.98|0
1608221300000|2020-12-17 16:08:20|12059.81|12059.81|12060.81|12060.81|12061.1|12061.1|12059.81|12059.81|0
1608221310000|2020-12-17 16:08:30|12060.55|12060.55|12060.3|12060.3|12060.68|12060.68|12060.3|12060.3|0
1608221330000|2020-12-17 16:08:50|12060.24|12060.24|12060.33|12060.33|12060.33|12060.33|12060.24|12060.24|0
1608221340000|2020-12-17 16:09:00|12059.8|12059.8|12060.6|12060.6|12060.6|12060.6|12059.8|12059.8|0
1608221350000|2020-12-17 16:09:10|12060.42|12060.42|12059.98|12059.98|12060.42|12060.42|12059.98|12059.98|0
1608221360000|2020-12-17 16:09:20|12060.04|12060.04|12059.55|12059.55|12060.92|12060.92|12059.55|12059.55|0
1608221370000|2020-12-17 16:09:30|12059.72|12059.72|12059.72|12059.72|12059.72|12059.72|12059.72|12059.72|0
1608221380000|2020-12-17 16:09:40|12060.06|12060.06|12059.99|12059.99|12060.06|12060.06|12059.99|12059.99|0
1608221390000|2020-12-17 16:09:50|12059.87|12059.87|12059.16|12059.16|12059.87|12059.87|12059.16|12059.16|0
1608221400000|2020-12-17 16:10:00|12059.03|12059.03|12058.65|12058.65|12059.03|12059.03|12058.65|12058.65|0
1608221410000|2020-12-17 16:10:10|12058.78|12058.78|12058|12058|12059.14|12059.14|12058|12058|0
1608221420000|2020-12-17 16:10:20|12058.14|12058.14|12059.39|12059.39|12059.46|12059.46|12058.14|12058.14|0
1608221450000|2020-12-17 16:10:50|12059.27|12059.27|12058.55|12058.55|12059.27|12059.27|12058.55|12058.55|0
1608221460000|2020-12-17 16:11:00|12057.92|12057.92|12057.99|12057.99|12057.99|12057.99|12057.92|12057.92|0
1608221470000|2020-12-17 16:11:10|12058.06|12058.06|12058.06|12058.06|12058.06|12058.06|12058.06|12058.06|0
1608221480000|2020-12-17 16:11:20|12058.34|12058.34|12058.44|12058.44|12058.44|12058.44|12058.1|12058.1|0
1608221490000|2020-12-17 16:11:30|12057.67|12057.67|12056.55|12056.55|12057.67|12057.67|12056.55|12056.55|0
1608221500000|2020-12-17 16:11:40|12056.21|12056.21|12056.06|12056.06|12056.21|12056.21|12056.06|12056.06|0
1608221510000|2020-12-17 16:11:50|12056.13|12056.13|12056.15|12056.15|12056.49|12056.49|12056.13|12056.13|0
1608221520000|2020-12-17 16:12:00|12056.38|12056.38|12056.9|12056.9|12057.08|12057.08|12056.11|12056.11|0
1608221530000|2020-12-17 16:12:10|12056.79|12056.79|12056.79|12056.79|12056.79|12056.79|12056.79|12056.79|0
1608221540000|2020-12-17 16:12:20|12056.64|12056.64|12056.53|12056.53|12056.64|12056.64|12056.53|12056.53|0
1608221550000|2020-12-17 16:12:30|12056.19|12056.19|12056.07|12056.07|12056.19|12056.19|12056.07|12056.07|0
1608221560000|2020-12-17 16:12:40|12055.73|12055.73|12057.41|12057.41|12057.41|12057.41|12055.73|12055.73|0
1608221570000|2020-12-17 16:12:50|12058.04|12058.04|12057.5|12057.5|12058.04|12058.04|12057.21|12057.21|0
1608221580000|2020-12-17 16:13:00|12057.14|12057.14|12058.18|12058.18|12058.21|12058.21|12057.14|12057.14|0
1608221590000|2020-12-17 16:13:10|12058.52|12058.52|12058.29|12058.29|12059.49|12059.49|12058.29|12058.29|0
1608221600000|2020-12-17 16:13:20|12058.22|12058.22|12058.42|12058.42|12058.42|12058.42|12058.22|12058.22|0
1608221610000|2020-12-17 16:13:30|12058.61|12058.61|12058.4|12058.4|12058.61|12058.61|12058.11|12058.11|0
1608221620000|2020-12-17 16:13:40|12058.48|12058.48|12058.34|12058.34|12058.48|12058.48|12058.27|12058.27|0
1608221630000|2020-12-17 16:13:50|12058.1|12058.1|12057.4|12057.4|12058.1|12058.1|12057.4|12057.4|0
1608221640000|2020-12-17 16:14:00|12057.21|12057.21|12057.75|12057.75|12057.75|12057.75|12056.92|12056.92|0
1608221650000|2020-12-17 16:14:10|12057.68|12057.68|12057.61|12057.61|12057.68|12057.68|12057.61|12057.61|0
1608221660000|2020-12-17 16:14:20|12057.52|12057.52|12057.52|12057.52|12057.52|12057.52|12057.52|12057.52|0
1608221670000|2020-12-17 16:14:30|12057.7|12057.7|12057.61|12057.61|12057.7|12057.7|12057.61|12057.61|0
1608221680000|2020-12-17 16:14:40|12057.73|12057.73|12056.29|12056.29|12057.73|12057.73|12056.29|12056.29|0
1608221690000|2020-12-17 16:14:50|12056.1|12056.1|12056.84|12056.84|12056.84|12056.84|12055.81|12055.81|0
1608221700000|2020-12-17 16:15:00|12056.77|12056.77|12057.59|12057.59|12057.59|12057.59|12056.77|12056.77|0
1608221710000|2020-12-17 16:15:10|12057.87|12057.87|12058.15|12058.15|12058.15|12058.15|12057.8|12057.8|0
1608221720000|2020-12-17 16:15:20|12058.38|12058.38|12058|12058|12058.38|12058.38|12058|12058|0
1608221730000|2020-12-17 16:15:30|12058.13|12058.13|12057.86|12057.86|12058.13|12058.13|12057.8|12057.8|0
1608221740000|2020-12-17 16:15:40|12057.16|12057.16|12056.76|12056.76|12057.16|12057.16|12056.76|12056.76|0
1608221750000|2020-12-17 16:15:50|12056.38|12056.38|12055.74|12055.74|12056.56|12056.56|12055.74|12055.74|0
1608221760000|2020-12-17 16:16:00|12055.97|12055.97|12058.01|12058.01|12058.01|12058.01|12055.97|12055.97|0
1608221770000|2020-12-17 16:16:10|12057.65|12057.65|12058.03|12058.03|12058.13|12058.13|12057.65|12057.65|0
1608221780000|2020-12-17 16:16:20|12057.95|12057.95|12062.1|12062.1|12062.14|12062.14|12057.95|12057.95|0
1608221790000|2020-12-17 16:16:30|12062.29|12062.29|12064.24|12064.24|12064.24|12064.24|12062.1|12062.1|0
1608221800000|2020-12-17 16:16:40|12062.99|12062.99|12063.07|12063.07|12063.07|12063.07|12062.93|12062.93|0
1608221810000|2020-12-17 16:16:50|12062.78|12062.78|12065.42|12065.42|12065.42|12065.42|12062.78|12062.78|0
1608221840000|2020-12-17 16:17:20|12065.23|12065.23|12064.85|12064.85|12065.23|12065.23|12064.85|12064.85|0
1608221850000|2020-12-17 16:17:30|12064.67|12064.67|12063.66|12063.66|12064.67|12064.67|12063.66|12063.66|0
1608221860000|2020-12-17 16:17:40|12064.37|12064.37|12065.25|12065.25|12065.48|12065.48|12064.05|12064.05|0
1608221870000|2020-12-17 16:17:50|12065.61|12065.61|12066.17|12066.17|12066.29|12066.29|12065.61|12065.61|0
1608221880000|2020-12-17 16:18:00|12066.36|12066.36|12066.23|12066.23|12066.36|12066.36|12066.23|12066.23|0
1608221890000|2020-12-17 16:18:10|12066.57|12066.57|12066.03|12066.03|12066.76|12066.76|12065.93|12065.93|0
1608221900000|2020-12-17 16:18:20|12065.8|12065.8|12065.33|12065.33|12065.8|12065.8|12065.24|12065.24|0
1608221910000|2020-12-17 16:18:30|12065.4|12065.4|12064.92|12064.92|12065.55|12065.55|12064.92|12064.92|0
1608221920000|2020-12-17 16:18:40|12065.07|12065.07|12066.61|12066.61|12066.61|12066.61|12063.56|12063.56|0
1608221930000|2020-12-17 16:18:50|12066.73|12066.73|12066.49|12066.49|12066.73|12066.73|12066.37|12066.37|0
1608221940000|2020-12-17 16:19:00|12066.01|12066.01|12065.09|12065.09|12066.01|12066.01|12065.09|12065.09|0
1608221950000|2020-12-17 16:19:10|12065.2|12065.2|12064.39|12064.39|12065.32|12065.32|12064.39|12064.39|0
1608221960000|2020-12-17 16:19:20|12063.83|12063.83|12063.48|12063.48|12063.94|12063.94|12063.48|12063.48|0
1608221980000|2020-12-17 16:19:40|12063.57|12063.57|12063.45|12063.45|12063.91|12063.91|12063.45|12063.45|0
1608221990000|2020-12-17 16:19:50|12063.56|12063.56|12063.74|12063.74|12063.74|12063.74|12063.56|12063.56|0
1608222000000|2020-12-17 16:20:00|12064.03|12064.03|12063.71|12063.71|12064.03|12064.03|12063.41|12063.41|0
1608222010000|2020-12-17 16:20:10|12064.29|12064.29|12062.85|12062.85|12064.29|12064.29|12062.85|12062.85|0
1608222020000|2020-12-17 16:20:20|12062.48|12062.48|12062.8|12062.8|12062.8|12062.8|12062.35|12062.35|0
1608222030000|2020-12-17 16:20:30|12062.67|12062.67|12062.67|12062.67|12062.67|12062.67|12062.67|12062.67|0
1608222040000|2020-12-17 16:20:40|12063.49|12063.49|12064.87|12064.87|12064.87|12064.87|12063.49|12063.49|0
1608222050000|2020-12-17 16:20:50|12065.16|12065.16|12065.12|12065.12|12065.31|12065.31|12064.97|12064.97|0
1608222060000|2020-12-17 16:21:00|12064.95|12064.95|12065.79|12065.79|12066.1|12066.1|12064.41|12064.41|0
1608222070000|2020-12-17 16:21:10|12065.6|12065.6|12065.12|12065.12|12065.6|12065.6|12065.12|12065.12|0
1608222080000|2020-12-17 16:21:20|12065.01|12065.01|12064.77|12064.77|12065.01|12065.01|12064.47|12064.47|0
1608222090000|2020-12-17 16:21:30|12064.67|12064.67|12062.29|12062.29|12065.15|12065.15|12062.29|12062.29|0
1608222100000|2020-12-17 16:21:40|12061.95|12061.95|12061.2|12061.2|12062.02|12062.02|12061.2|12061.2|0
1608222110000|2020-12-17 16:21:50|12061.02|12061.02|12060.92|12060.92|12061.02|12061.02|12060.92|12060.92|0
1608222120000|2020-12-17 16:22:00|12060.73|12060.73|12060.92|12060.92|12060.99|12060.99|12060.73|12060.73|0
1608222130000|2020-12-17 16:22:10|12060.1|12060.1|12059.66|12059.66|12060.1|12060.1|12059.6|12059.6|0
1608222140000|2020-12-17 16:22:20|12061.12|12061.12|12059.49|12059.49|12061.12|12061.12|12059.49|12059.49|0
1608222150000|2020-12-17 16:22:30|12059.67|12059.67|12059.49|12059.49|12059.67|12059.67|12059.42|12059.42|0
1608222160000|2020-12-17 16:22:40|12059.34|12059.34|12059.52|12059.52|12060.52|12060.52|12058.85|12058.85|0
1608222170000|2020-12-17 16:22:50|12059.14|12059.14|12060.97|12060.97|12061.22|12061.22|12059.05|12059.05|0
1608222180000|2020-12-17 16:23:00|12061.09|12061.09|12060.99|12060.99|12061.24|12061.24|12060.94|12060.94|0
1608222190000|2020-12-17 16:23:10|12060.37|12060.37|12060.37|12060.37|12060.37|12060.37|12060.37|12060.37|0
1608222200000|2020-12-17 16:23:20|12060.08|12060.08|12060.22|12060.22|12060.22|12060.22|12059.74|12059.74|0
1608222210000|2020-12-17 16:23:30|12060.45|12060.45|12060.01|12060.01|12060.55|12060.55|12059.87|12059.87|0
1608222220000|2020-12-17 16:23:40|12060.24|12060.24|12059.58|12059.58|12060.24|12060.24|12059.58|12059.58|0
1608222230000|2020-12-17 16:23:50|12059.73|12059.73|12059.88|12059.88|12059.88|12059.88|12059.58|12059.58|0
1608222240000|2020-12-17 16:24:00|12061.12|12061.12|12061.71|12061.71|12061.71|12061.71|12061.12|12061.12|0
1608222250000|2020-12-17 16:24:10|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|0
1608222260000|2020-12-17 16:24:20|12061.98|12061.98|12062.37|12062.37|12062.37|12062.37|12061.98|12061.98|0
1608222270000|2020-12-17 16:24:30|12062.71|12062.71|12062.77|12062.77|12062.77|12062.77|12062.71|12062.71|0
1608222280000|2020-12-17 16:24:40|12063.01|12063.01|12064.85|12064.85|12064.85|12064.85|12062.62|12062.62|0
1608222290000|2020-12-17 16:24:50|12065.19|12065.19|12064.78|12064.78|12065.55|12065.55|12064.78|12064.78|0
1608222300000|2020-12-17 16:25:00|12064.69|12064.69|12063.32|12063.32|12064.69|12064.69|12063.24|12063.24|0
1608222310000|2020-12-17 16:25:10|12062.98|12062.98|12063.67|12063.67|12063.72|12063.72|12062.64|12062.64|0
1608222320000|2020-12-17 16:25:20|12063.43|12063.43|12062.5|12062.5|12063.43|12063.43|12062.5|12062.5|0
1608222330000|2020-12-17 16:25:30|12063.32|12063.32|12061.79|12061.79|12063.32|12063.32|12061.79|12061.79|0
1608222340000|2020-12-17 16:25:40|12062.03|12062.03|12061.3|12061.3|12062.59|12062.59|12061.3|12061.3|0
1608222350000|2020-12-17 16:25:50|12061.11|12061.11|12060.41|12060.41|12061.11|12061.11|12060.41|12060.41|0
1608222360000|2020-12-17 16:26:00|12060.12|12060.12|12059.63|12059.63|12060.25|12060.25|12059.41|12059.41|0
1608222370000|2020-12-17 16:26:10|12059.49|12059.49|12059.49|12059.49|12059.49|12059.49|12059.49|12059.49|0
1608222380000|2020-12-17 16:26:20|12059.59|12059.59|12057.1|12057.1|12059.59|12059.59|12057|12057|0
1608222390000|2020-12-17 16:26:30|12057.03|12057.03|12055.51|12055.51|12057.03|12057.03|12055.51|12055.51|0
1608222400000|2020-12-17 16:26:40|12055.02|12055.02|12056.42|12056.42|12056.49|12056.49|12054.32|12054.32|0
1608222410000|2020-12-17 16:26:50|12056.04|12056.04|12054.71|12054.71|12056.04|12056.04|12054.71|12054.71|0
1608222420000|2020-12-17 16:27:00|12055.18|12055.18|12054.02|12054.02|12055.18|12055.18|12053.64|12053.64|0
1608222430000|2020-12-17 16:27:10|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|12053.75|0
1608222440000|2020-12-17 16:27:20|12054.09|12054.09|12053.96|12053.96|12054.09|12054.09|12053.96|12053.96|0
1608222450000|2020-12-17 16:27:30|12053.14|12053.14|12052.38|12052.38|12053.14|12053.14|12052.38|12052.38|0
1608222460000|2020-12-17 16:27:40|12052.31|12052.31|12054.4|12054.4|12054.4|12054.4|12052.31|12052.31|0
1608222470000|2020-12-17 16:27:50|12054.77|12054.77|12054.11|12054.11|12054.77|12054.77|12053.88|12053.88|0
1608222480000|2020-12-17 16:28:00|12054.45|12054.45|12053.71|12053.71|12054.62|12054.62|12053.71|12053.71|0
1608222490000|2020-12-17 16:28:10|12053.52|12053.52|12052.12|12052.12|12053.52|12053.52|12052.12|12052.12|0
1608222500000|2020-12-17 16:28:20|12052.21|12052.21|12054.58|12054.58|12054.58|12054.58|12052.21|12052.21|0
1608222510000|2020-12-17 16:28:30|12054.31|12054.31|12055.44|12055.44|12055.44|12055.44|12053.85|12053.85|0
1608222520000|2020-12-17 16:28:40|12055.67|12055.67|12054.05|12054.05|12055.74|12055.74|12054.05|12054.05|0
1608222530000|2020-12-17 16:28:50|12053.9|12053.9|12052.75|12052.75|12054|12054|12052.75|12052.75|0
1608222540000|2020-12-17 16:29:00|12052.49|12052.49|12051.76|12051.76|12052.87|12052.87|12051.46|12051.46|0
1608222550000|2020-12-17 16:29:10|12051.56|12051.56|12052.62|12052.62|12054.01|12054.01|12051.08|12051.08|0
1608222560000|2020-12-17 16:29:20|12052.26|12052.26|12052.07|12052.07|12052.26|12052.26|12052.07|12052.07|0
1608222570000|2020-12-17 16:29:30|12052|12052|12049.34|12049.34|12052.8|12052.8|12049.34|12049.34|0
1608222580000|2020-12-17 16:29:40|12049.68|12049.68|12049.09|12049.09|12049.68|12049.68|12048.39|12048.39|0
1608222590000|2020-12-17 16:29:50|12049.18|12049.18|12051.06|12051.06|12053.02|12053.02|12048.71|12048.71|0
1608279300000|2020-12-18 08:15:00|12030.43|12030.43|12031.36|12031.36|12031.36|12031.36|12029.86|12029.86|0
1608279310000|2020-12-18 08:15:10|12030.19|12030.19|12033.38|12033.38|12033.48|12033.48|12030.19|12030.19|0
1608279320000|2020-12-18 08:15:20|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|0
1608279330000|2020-12-18 08:15:30|12035.57|12035.57|12034.39|12034.39|12035.57|12035.57|12034.39|12034.39|0
1608279340000|2020-12-18 08:15:40|12033.81|12033.81|12033.76|12033.76|12034.05|12034.05|12033.76|12033.76|0
1608279350000|2020-12-18 08:15:50|12033.25|12033.25|12032.1|12032.1|12033.25|12033.25|12031.92|12031.92|0
1608279360000|2020-12-18 08:16:00|12032.48|12032.48|12032.69|12032.69|12033.21|12033.21|12031.76|12031.76|0
1608279370000|2020-12-18 08:16:10|12032.22|12032.22|12031.5|12031.5|12032.69|12032.69|12031.5|12031.5|0
1608279380000|2020-12-18 08:16:20|12031.03|12031.03|12029.57|12029.57|12031.09|12031.09|12029.57|12029.57|0
1608279390000|2020-12-18 08:16:30|12028.75|12028.75|12029.51|12029.51|12029.51|12029.51|12028.75|12028.75|0
1608279400000|2020-12-18 08:16:40|12027.04|12027.04|12029.03|12029.03|12029.03|12029.03|12027.04|12027.04|0
1608279410000|2020-12-18 08:16:50|12029.91|12029.91|12034.18|12034.18|12034.18|12034.18|12029.91|12029.91|0
1608279420000|2020-12-18 08:17:00|12034.47|12034.47|12035.29|12035.29|12035.46|12035.46|12034.47|12034.47|0
1608279430000|2020-12-18 08:17:10|12034.88|12034.88|12035.94|12035.94|12035.94|12035.94|12034.88|12034.88|0
1608279440000|2020-12-18 08:17:20|12035.65|12035.65|12035.78|12035.78|12035.78|12035.78|12035.65|12035.65|0
1608279450000|2020-12-18 08:17:30|12036.73|12036.73|12032.5|12032.5|12036.73|12036.73|12032.5|12032.5|0
1608279460000|2020-12-18 08:17:40|12032.31|12032.31|12033.77|12033.77|12033.77|12033.77|12032.31|12032.31|0
1608279470000|2020-12-18 08:17:50|12033.21|12033.21|12033.48|12033.48|12033.48|12033.48|12033.21|12033.21|0
1608279480000|2020-12-18 08:18:00|12035.95|12035.95|12037.16|12037.16|12037.86|12037.86|12035.95|12035.95|0
1608279490000|2020-12-18 08:18:10|12037.22|12037.22|12035.61|12035.61|12037.22|12037.22|12035.61|12035.61|0
1608279500000|2020-12-18 08:18:20|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|0
1608279510000|2020-12-18 08:18:30|12036.16|12036.16|12036.86|12036.86|12036.86|12036.86|12035.99|12035.99|0
1608279520000|2020-12-18 08:18:40|12036.28|12036.28|12036.68|12036.68|12039.15|12039.15|12036.28|12036.28|0
1608279530000|2020-12-18 08:18:50|12037.38|12037.38|12035.72|12035.72|12037.38|12037.38|12035.72|12035.72|0
1608279540000|2020-12-18 08:19:00|12037.36|12037.36|12037.13|12037.13|12037.36|12037.36|12037.13|12037.13|0
1608279550000|2020-12-18 08:19:10|12037.95|12037.95|12037.95|12037.95|12037.95|12037.95|12037.95|12037.95|0
1608279560000|2020-12-18 08:19:20|12038.18|12038.18|12037.36|12037.36|12038.18|12038.18|12037.36|12037.36|0
1608279570000|2020-12-18 08:19:30|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|0
1608279580000|2020-12-18 08:19:40|12036.3|12036.3|12036.81|12036.81|12036.81|12036.81|12036.3|12036.3|0
1608279590000|2020-12-18 08:19:50|12035.96|12035.96|12035.62|12035.62|12035.96|12035.96|12035.62|12035.62|0
1608279600000|2020-12-18 08:20:00|12036.2|12036.2|12036.54|12036.54|12036.54|12036.54|12036.2|12036.2|0
1608279610000|2020-12-18 08:20:10|12036.37|12036.37|12035.9|12035.9|12037.1|12037.1|12035.45|12035.45|0
1608279620000|2020-12-18 08:20:20|12035.27|12035.27|12033.86|12033.86|12035.27|12035.27|12033.63|12033.63|0
1608279630000|2020-12-18 08:20:30|12033.98|12033.98|12033.98|12033.98|12033.98|12033.98|12033.98|12033.98|0
1608279640000|2020-12-18 08:20:40|12032.96|12032.96|12030.97|12030.97|12033.44|12033.44|12030.97|12030.97|0
1608279650000|2020-12-18 08:20:50|12032.61|12032.61|12031.8|12031.8|12032.61|12032.61|12031.63|12031.63|0
1608279660000|2020-12-18 08:21:00|12031.32|12031.32|12030.98|12030.98|12031.32|12031.32|12030.98|12030.98|0
1608279670000|2020-12-18 08:21:10|12030.27|12030.27|12028.88|12028.88|12030.27|12030.27|12028.88|12028.88|0
1608279680000|2020-12-18 08:21:20|12028.02|12028.02|12028.41|12028.41|12028.41|12028.41|12028.02|12028.02|0
1608279690000|2020-12-18 08:21:30|12028.99|12028.99|12030.2|12030.2|12030.2|12030.2|12028.55|12028.55|0
1608279710000|2020-12-18 08:21:50|12030.54|12030.54|12030.2|12030.2|12030.54|12030.54|12030.2|12030.2|0
1608279720000|2020-12-18 08:22:00|12030.78|12030.78|12031.29|12031.29|12031.29|12031.29|12030.78|12030.78|0
1608279730000|2020-12-18 08:22:10|12027.99|12027.99|12033.37|12033.37|12033.37|12033.37|12027.99|12027.99|0
1608279740000|2020-12-18 08:22:20|12033.18|12033.18|12033.18|12033.18|12033.18|12033.18|12033.18|12033.18|0
1608279760000|2020-12-18 08:22:40|12031.53|12031.53|12031.53|12031.53|12031.53|12031.53|12031.53|12031.53|0
1608279770000|2020-12-18 08:22:50|12029.06|12029.06|12029.06|12029.06|12029.06|12029.06|12029.06|12029.06|0
1608279800000|2020-12-18 08:23:20|12029.46|12029.46|12028.73|12028.73|12029.46|12029.46|12028.37|12028.37|0
1608279810000|2020-12-18 08:23:30|12028.29|12028.29|12028.29|12028.29|12028.29|12028.29|12028.29|12028.29|0
1608279820000|2020-12-18 08:23:40|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|12027.95|0
1608279840000|2020-12-18 08:24:00|12028.52|12028.52|12027.65|12027.65|12028.52|12028.52|12027.65|12027.65|0
1608279850000|2020-12-18 08:24:10|12028.27|12028.27|12028.27|12028.27|12028.27|12028.27|12028.12|12028.12|0
1608279860000|2020-12-18 08:24:20|12028.04|12028.04|12028.04|12028.04|12028.04|12028.04|12028.04|12028.04|0
1608279870000|2020-12-18 08:24:30|12027.1|12027.1|12026.14|12026.14|12027.1|12027.1|12026.14|12026.14|0
1608279880000|2020-12-18 08:24:40|12025.78|12025.78|12025.35|12025.35|12025.78|12025.78|12025.35|12025.35|0
1608279900000|2020-12-18 08:25:00|12027.17|12027.17|12031.05|12031.05|12031.05|12031.05|12027.17|12027.17|0
1608279910000|2020-12-18 08:25:10|12031.42|12031.42|12031.42|12031.42|12031.42|12031.42|12031.42|12031.42|0
1608279920000|2020-12-18 08:25:20|12031.78|12031.78|12029.76|12029.76|12031.78|12031.78|12029.76|12029.76|0
1608279930000|2020-12-18 08:25:30|12029.49|12029.49|12029.35|12029.35|12029.78|12029.78|12029.35|12029.35|0
1608279940000|2020-12-18 08:25:40|12028.67|12028.67|12029.29|12029.29|12029.29|12029.29|12028.67|12028.67|0
1608279950000|2020-12-18 08:25:50|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|0
1608279960000|2020-12-18 08:26:00|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|0
1608279970000|2020-12-18 08:26:10|12034.54|12034.54|12033.37|12033.37|12034.54|12034.54|12032.9|12032.9|0
1608279980000|2020-12-18 08:26:20|12033.54|12033.54|12033.97|12033.97|12033.97|12033.97|12033.54|12033.54|0
1608279990000|2020-12-18 08:26:30|12034.33|12034.33|12034.33|12034.33|12034.33|12034.33|12034.33|12034.33|0
1608280000000|2020-12-18 08:26:40|12035.5|12035.5|12034.68|12034.68|12035.5|12035.5|12034.68|12034.68|0
1608280010000|2020-12-18 08:26:50|12034.61|12034.61|12035.38|12035.38|12035.38|12035.38|12034.61|12034.61|0
1608280020000|2020-12-18 08:27:00|12035.67|12035.67|12035.38|12035.38|12035.67|12035.67|12035.38|12035.38|0
1608280030000|2020-12-18 08:27:10|12034.55|12034.55|12034.55|12034.55|12034.55|12034.55|12034.55|12034.55|0
1608280060000|2020-12-18 08:27:40|12034.17|12034.17|12034.17|12034.17|12034.17|12034.17|12034.17|12034.17|0
1608280070000|2020-12-18 08:27:50|12034.53|12034.53|12034|12034|12034.53|12034.53|12034|12034|0
1608280080000|2020-12-18 08:28:00|12034.87|12034.87|12036.51|12036.51|12036.51|12036.51|12034.87|12034.87|0
1608280090000|2020-12-18 08:28:10|12036.18|12036.18|12036.18|12036.18|12036.18|12036.18|12036.18|12036.18|0
1608280110000|2020-12-18 08:28:30|12036.54|12036.54|12037.42|12037.42|12038.5|12038.5|12036.54|12036.54|0
1608280130000|2020-12-18 08:28:50|12038|12038|12038|12038|12038|12038|12038|12038|0
1608280140000|2020-12-18 08:29:00|12038.11|12038.11|12039.9|12039.9|12039.9|12039.9|12038.11|12038.11|0
1608280160000|2020-12-18 08:29:20|12040.24|12040.24|12040.01|12040.01|12040.24|12040.24|12040.01|12040.01|0
1608280180000|2020-12-18 08:29:40|12040.73|12040.73|12040.73|12040.73|12040.73|12040.73|12040.73|12040.73|0
1608280190000|2020-12-18 08:29:50|12040.9|12040.9|12042.87|12042.87|12042.87|12042.87|12040.9|12040.9|0
1608280200000|2020-12-18 08:30:00|12043.04|12043.04|12042.61|12042.61|12043.15|12043.15|12042.39|12042.39|0
1608280210000|2020-12-18 08:30:10|12042.67|12042.67|12042.67|12042.67|12042.67|12042.67|12042.67|12042.67|0
1608280220000|2020-12-18 08:30:20|12044.32|12044.32|12045.38|12045.38|12045.38|12045.38|12044.32|12044.32|0
1608280230000|2020-12-18 08:30:30|12046.1|12046.1|12047.52|12047.52|12047.52|12047.52|12046.1|12046.1|0
1608280250000|2020-12-18 08:30:50|12048.2|12048.2|12050.81|12050.81|12051.01|12051.01|12048.2|12048.2|0
1608280260000|2020-12-18 08:31:00|12051|12051|12059.26|12059.26|12059.26|12059.26|12051|12051|0
1608280270000|2020-12-18 08:31:10|12061.58|12061.58|12062.15|12062.15|12062.75|12062.75|12061.58|12061.58|0
1608280280000|2020-12-18 08:31:20|12061.78|12061.78|12061.78|12061.78|12061.78|12061.78|12061.54|12061.54|0
1608280290000|2020-12-18 08:31:30|12062.61|12062.61|12062.61|12062.61|12062.61|12062.61|12062.61|12062.61|0
1608280300000|2020-12-18 08:31:40|12063.23|12063.23|12063.23|12063.23|12063.23|12063.23|12063.23|12063.23|0
1608280320000|2020-12-18 08:32:00|12063.11|12063.11|12063.02|12063.02|12063.11|12063.11|12063.02|12063.02|0
1608280330000|2020-12-18 08:32:10|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|0
1608280340000|2020-12-18 08:32:20|12062.54|12062.54|12062.54|12062.54|12062.54|12062.54|12062.54|12062.54|0
1608280350000|2020-12-18 08:32:30|12062.18|12062.18|12061.35|12061.35|12062.18|12062.18|12061.35|12061.35|0
1608280360000|2020-12-18 08:32:40|12060.53|12060.53|12061.11|12061.11|12061.11|12061.11|12060.53|12060.53|0
1608280370000|2020-12-18 08:32:50|12061.01|12061.01|12061.01|12061.01|12061.01|12061.01|12061.01|12061.01|0
1608280380000|2020-12-18 08:33:00|12060.72|12060.72|12059.87|12059.87|12060.72|12060.72|12059.87|12059.87|0
1608280390000|2020-12-18 08:33:10|12060.74|12060.74|12060.74|12060.74|12060.91|12060.91|12060.74|12060.74|0
1608280400000|2020-12-18 08:33:20|12060.46|12060.46|12055.64|12055.64|12060.63|12060.63|12055.64|12055.64|0
1608280410000|2020-12-18 08:33:30|12055.35|12055.35|12055.28|12055.28|12055.35|12055.35|12055.28|12055.28|0
1608280420000|2020-12-18 08:33:40|12054.46|12054.46|12054.46|12054.46|12054.46|12054.46|12054.46|12054.46|0
1608280430000|2020-12-18 08:33:50|12054.7|12054.7|12054.22|12054.22|12054.7|12054.7|12054.22|12054.22|0
1608280450000|2020-12-18 08:34:10|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|12053.6|0
1608280460000|2020-12-18 08:34:20|12053.09|12053.09|12052.85|12052.85|12053.21|12053.21|12052.85|12052.85|0
1608280480000|2020-12-18 08:34:40|12052.67|12052.67|12052.31|12052.31|12052.67|12052.67|12052.31|12052.31|0
1608280490000|2020-12-18 08:34:50|12052.48|12052.48|12052.1|12052.1|12052.48|12052.48|12052.1|12052.1|0
1608280500000|2020-12-18 08:35:00|12051.28|12051.28|12051.88|12051.88|12052.71|12052.71|12050.89|12050.89|0
1608280510000|2020-12-18 08:35:10|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|12051.06|0
1608280520000|2020-12-18 08:35:20|12051.2|12051.2|12051.35|12051.35|12051.35|12051.35|12051.2|12051.2|0
1608280530000|2020-12-18 08:35:30|12051.64|12051.64|12051.93|12051.93|12051.93|12051.93|12051.64|12051.64|0
1608280540000|2020-12-18 08:35:40|12052.29|12052.29|12054.36|12054.36|12054.36|12054.36|12052.29|12052.29|0
1608280550000|2020-12-18 08:35:50|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|0
1608280560000|2020-12-18 08:36:00|12054.69|12054.69|12054.87|12054.87|12054.87|12054.87|12054.69|12054.69|0
1608280580000|2020-12-18 08:36:20|12055.57|12055.57|12055.74|12055.74|12055.74|12055.74|12055.57|12055.57|0
1608280590000|2020-12-18 08:36:30|12054.92|12054.92|12054.5|12054.5|12055.09|12055.09|12053.99|12053.99|0
1608280630000|2020-12-18 08:37:10|12052.03|12052.03|12052.39|12052.39|12052.39|12052.39|12052.03|12052.03|0
1608280640000|2020-12-18 08:37:20|12053.76|12053.76|12053.76|12053.76|12053.76|12053.76|12053.76|12053.76|0
1608280650000|2020-12-18 08:37:30|12054.44|12054.44|12054.44|12054.44|12054.44|12054.44|12054.44|12054.44|0
1608280660000|2020-12-18 08:37:40|12056.76|12056.76|12056.57|12056.57|12057.04|12057.04|12056.57|12056.57|0
1608280680000|2020-12-18 08:38:00|12057.63|12057.63|12059.33|12059.33|12059.33|12059.33|12057.63|12057.63|0
1608280710000|2020-12-18 08:38:30|12059.8|12059.8|12059.8|12059.8|12059.8|12059.8|12059.8|12059.8|0
1608280730000|2020-12-18 08:38:50|12059.51|12059.51|12059.94|12059.94|12059.94|12059.94|12059.51|12059.51|0
1608280740000|2020-12-18 08:39:00|12060.62|12060.62|12062.37|12062.37|12062.37|12062.37|12060.62|12060.62|0
1608280750000|2020-12-18 08:39:10|12061.69|12061.69|12063.45|12063.45|12063.45|12063.45|12061.69|12061.69|0
1608280760000|2020-12-18 08:39:20|12063.79|12063.79|12066.26|12066.26|12066.26|12066.26|12063.79|12063.79|0
1608280770000|2020-12-18 08:39:30|12066.06|12066.06|12066.06|12066.06|12066.06|12066.06|12066.06|12066.06|0
1608280780000|2020-12-18 08:39:40|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|12066.45|0
1608280790000|2020-12-18 08:39:50|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|0
1608280800000|2020-12-18 08:40:00|12066.35|12066.35|12066.18|12066.18|12066.35|12066.35|12066.18|12066.18|0
1608280810000|2020-12-18 08:40:10|12067.42|12067.42|12068.24|12068.24|12068.24|12068.24|12067.42|12067.42|0
1608280820000|2020-12-18 08:40:20|12067.86|12067.86|12067.86|12067.86|12067.86|12067.86|12067.86|12067.86|0
1608280850000|2020-12-18 08:40:50|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|0
1608280860000|2020-12-18 08:41:00|12066.84|12066.84|12066.26|12066.26|12066.84|12066.84|12066.26|12066.26|0
1608280870000|2020-12-18 08:41:10|12065.63|12065.63|12066.26|12066.26|12066.26|12066.26|12065.63|12065.63|0
1608280880000|2020-12-18 08:41:20|12066.5|12066.5|12068.61|12068.61|12068.97|12068.97|12066.5|12066.5|0
1608280890000|2020-12-18 08:41:30|12068.27|12068.27|12065.8|12065.8|12068.27|12068.27|12065.8|12065.8|0
1608280900000|2020-12-18 08:41:40|12064.97|12064.97|12063.33|12063.33|12064.97|12064.97|12063.33|12063.33|0
1608280910000|2020-12-18 08:41:50|12062.39|12062.39|12062.39|12062.39|12062.39|12062.39|12062.39|12062.39|0
1608280920000|2020-12-18 08:42:00|12062.68|12062.68|12062.68|12062.68|12062.68|12062.68|12062.68|12062.68|0
1608280930000|2020-12-18 08:42:10|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|0
1608280940000|2020-12-18 08:42:20|12063.54|12063.54|12063.54|12063.54|12063.54|12063.54|12063.54|12063.54|0
1608280970000|2020-12-18 08:42:50|12061.9|12061.9|12061.9|12061.9|12061.9|12061.9|12061.9|12061.9|0
1608280980000|2020-12-18 08:43:00|12062.03|12062.03|12062.03|12062.03|12062.03|12062.03|12062.03|12062.03|0
1608281020000|2020-12-18 08:43:40|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|12062.12|0
1608281030000|2020-12-18 08:43:50|12062.5|12062.5|12062.5|12062.5|12062.5|12062.5|12062.5|12062.5|0
1608281040000|2020-12-18 08:44:00|12062.94|12062.94|12064.68|12064.68|12065.06|12065.06|12062.83|12062.83|0
1608281050000|2020-12-18 08:44:10|12065.3|12065.3|12069.42|12069.42|12069.42|12069.42|12065.3|12065.3|0
1608281060000|2020-12-18 08:44:20|12069.55|12069.55|12069.75|12069.75|12069.75|12069.75|12069.55|12069.55|0
1608281070000|2020-12-18 08:44:30|12069.89|12069.89|12070.02|12070.02|12070.02|12070.02|12069.89|12069.89|0
1608281080000|2020-12-18 08:44:40|12069.89|12069.89|12067.42|12067.42|12069.89|12069.89|12067.42|12067.42|0
1608281100000|2020-12-18 08:45:00|12069.53|12069.53|12066.33|12066.33|12069.53|12069.53|12066.24|12066.24|0
1608281110000|2020-12-18 08:45:10|12066.84|12066.84|12068.19|12068.19|12068.19|12068.19|12066.84|12066.84|0
1608281120000|2020-12-18 08:45:20|12068.38|12068.38|12068.87|12068.87|12068.87|12068.87|12068.38|12068.38|0
1608281130000|2020-12-18 08:45:30|12068.64|12068.64|12067.86|12067.86|12069.02|12069.02|12067.86|12067.86|0
1608281140000|2020-12-18 08:45:40|12067.52|12067.52|12067.53|12067.53|12067.53|12067.53|12067.43|12067.43|0
1608281150000|2020-12-18 08:45:50|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|0
1608281190000|2020-12-18 08:46:30|12067.32|12067.32|12067.32|12067.32|12067.32|12067.32|12067.32|12067.32|0
1608281220000|2020-12-18 08:47:00|12067.45|12067.45|12069.56|12069.56|12069.56|12069.56|12067.45|12067.45|0
1608281230000|2020-12-18 08:47:10|12070.14|12070.14|12069.12|12069.12|12070.14|12070.14|12069.12|12069.12|0
1608281240000|2020-12-18 08:47:20|12068.53|12068.53|12071.44|12071.44|12071.44|12071.44|12068.25|12068.25|0
1608281250000|2020-12-18 08:47:30|12071.73|12071.73|12070.02|12070.02|12071.73|12071.73|12070.02|12070.02|0
1608281270000|2020-12-18 08:47:50|12069.73|12069.73|12069.59|12069.59|12069.73|12069.73|12069.59|12069.59|0
1608281280000|2020-12-18 08:48:00|12069.22|12069.22|12067.74|12067.74|12069.23|12069.23|12067.74|12067.74|0
1608281300000|2020-12-18 08:48:20|12066.92|12066.92|12066.92|12066.92|12066.92|12066.92|12066.92|12066.92|0
1608281320000|2020-12-18 08:48:40|12066.73|12066.73|12066.05|12066.05|12066.73|12066.73|12066.05|12066.05|0
1608281330000|2020-12-18 08:48:50|12066.2|12066.2|12066.2|12066.2|12066.2|12066.2|12066.2|12066.2|0
1608281350000|2020-12-18 08:49:10|12067.02|12067.02|12065.83|12065.83|12067.02|12067.02|12065.83|12065.83|0
1608281360000|2020-12-18 08:49:20|12065.45|12065.45|12066.03|12066.03|12066.21|12066.21|12065.45|12065.45|0
1608281380000|2020-12-18 08:49:40|12065.44|12065.44|12065.32|12065.32|12065.44|12065.44|12065.32|12065.32|0
1608281390000|2020-12-18 08:49:50|12065.03|12065.03|12064.8|12064.8|12065.03|12065.03|12064.8|12064.8|0
1608281400000|2020-12-18 08:50:00|12064.53|12064.53|12064.93|12064.93|12064.93|12064.93|12064.53|12064.53|0
1608281410000|2020-12-18 08:50:10|12064.81|12064.81|12067.71|12067.71|12067.71|12067.71|12064.81|12064.81|0
1608281420000|2020-12-18 08:50:20|12067.54|12067.54|12069.35|12069.35|12069.35|12069.35|12067.54|12067.54|0
1608281430000|2020-12-18 08:50:30|12069.02|12069.02|12068.75|12068.75|12069.02|12069.02|12068.75|12068.75|0
1608281440000|2020-12-18 08:50:40|12068.02|12068.02|12068.02|12068.02|12068.02|12068.02|12068.02|12068.02|0
1608281450000|2020-12-18 08:50:50|12067.53|12067.53|12067.93|12067.93|12067.93|12067.93|12067.53|12067.53|0
1608281460000|2020-12-18 08:51:00|12067.42|12067.42|12066.35|12066.35|12067.42|12067.42|12066.35|12066.35|0
1608281470000|2020-12-18 08:51:10|12065.65|12065.65|12065.82|12065.82|12065.82|12065.82|12065.65|12065.65|0
1608281480000|2020-12-18 08:51:20|12065.22|12065.22|12065.69|12065.69|12065.69|12065.69|12064.98|12064.98|0
1608281490000|2020-12-18 08:51:30|12065.22|12065.22|12065.69|12065.69|12065.69|12065.69|12065.22|12065.22|0
1608281510000|2020-12-18 08:51:50|12064.92|12064.92|12064.92|12064.92|12064.92|12064.92|12064.92|12064.92|0
1608281520000|2020-12-18 08:52:00|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|12065.51|0
1608281530000|2020-12-18 08:52:10|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|0
1608281550000|2020-12-18 08:52:30|12066.45|12066.45|12066.6|12066.6|12066.6|12066.6|12066.45|12066.45|0
1608281570000|2020-12-18 08:52:50|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|0
1608281590000|2020-12-18 08:53:10|12066.02|12066.02|12066.61|12066.61|12066.61|12066.61|12066.02|12066.02|0
1608281600000|2020-12-18 08:53:20|12067.43|12067.43|12068.25|12068.25|12068.25|12068.25|12067.43|12067.43|0
1608281610000|2020-12-18 08:53:30|12069.62|12069.62|12069.96|12069.96|12069.96|12069.96|12069.62|12069.62|0
1608281620000|2020-12-18 08:53:40|12070.11|12070.11|12071.08|12071.08|12071.31|12071.31|12069.67|12069.67|0
1608281630000|2020-12-18 08:53:50|12071.31|12071.31|12073|12073|12073|12073|12070.93|12070.93|0
1608281640000|2020-12-18 08:54:00|12072.71|12072.71|12072.2|12072.2|12072.71|12072.71|12072.2|12072.2|0
1608281650000|2020-12-18 08:54:10|12071.91|12071.91|12073.61|12073.61|12073.61|12073.61|12071.91|12071.91|0
1608281660000|2020-12-18 08:54:20|12074.44|12074.44|12074.44|12074.44|12074.44|12074.44|12074.44|12074.44|0
1608281670000|2020-12-18 08:54:30|12074.05|12074.05|12074.05|12074.05|12074.05|12074.05|12074.05|12074.05|0
1608281680000|2020-12-18 08:54:40|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|0
1608281690000|2020-12-18 08:54:50|12073.71|12073.71|12071.66|12071.66|12074.29|12074.29|12071.66|12071.66|0
1608281700000|2020-12-18 08:55:00|12072|12072|12074.51|12074.51|12075.53|12075.53|12071.66|12071.66|0
1608281710000|2020-12-18 08:55:10|12075.88|12075.88|12076.58|12076.58|12076.58|12076.58|12075.88|12075.88|0
1608281720000|2020-12-18 08:55:20|12076.32|12076.32|12073.07|12073.07|12076.45|12076.45|12073.07|12073.07|0
1608281730000|2020-12-18 08:55:30|12073.2|12073.2|12071.14|12071.14|12073.61|12073.61|12071.14|12071.14|0
1608281740000|2020-12-18 08:55:40|12070.9|12070.9|12071.07|12071.07|12071.07|12071.07|12070.9|12070.9|0
1608281750000|2020-12-18 08:55:50|12070.84|12070.84|12070.84|12070.84|12070.84|12070.84|12070.84|12070.84|0
1608281760000|2020-12-18 08:56:00|12070.49|12070.49|12069.34|12069.34|12070.49|12070.49|12069.34|12069.34|0
1608281770000|2020-12-18 08:56:10|12068.97|12068.97|12068.46|12068.46|12068.97|12068.97|12068.46|12068.46|0
1608281780000|2020-12-18 08:56:20|12067.64|12067.64|12063.54|12063.54|12067.64|12067.64|12063.54|12063.54|0
1608281790000|2020-12-18 08:56:30|12063.17|12063.17|12062.7|12062.7|12063.17|12063.17|12062.7|12062.7|0
1608281810000|2020-12-18 08:56:50|12062.32|12062.32|12062.43|12062.43|12062.43|12062.43|12061.75|12061.75|0
1608281820000|2020-12-18 08:57:00|12061.92|12061.92|12061.19|12061.19|12061.92|12061.92|12061.04|12061.04|0
1608281840000|2020-12-18 08:57:20|12060.37|12060.37|12060.37|12060.37|12060.37|12060.37|12060.37|12060.37|0
1608281850000|2020-12-18 08:57:30|12060.56|12060.56|12060.56|12060.56|12060.56|12060.56|12060.56|12060.56|0
1608281870000|2020-12-18 08:57:50|12060.39|12060.39|12061.63|12061.63|12061.63|12061.63|12060.39|12060.39|0
1608281880000|2020-12-18 08:58:00|12061.75|12061.75|12064.87|12064.87|12064.87|12064.87|12061.75|12061.75|0
1608281890000|2020-12-18 08:58:10|12064.49|12064.49|12064.49|12064.49|12064.49|12064.49|12064.49|12064.49|0
1608281900000|2020-12-18 08:58:20|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|0
1608281910000|2020-12-18 08:58:30|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|0
1608281920000|2020-12-18 08:58:40|12064.12|12064.12|12064.38|12064.38|12064.38|12064.38|12064.12|12064.12|0
1608281930000|2020-12-18 08:58:50|12064.75|12064.75|12064.75|12064.75|12064.75|12064.75|12064.75|12064.75|0
1608281940000|2020-12-18 08:59:00|12065.11|12065.11|12065.69|12065.69|12065.69|12065.69|12065.11|12065.11|0
1608281950000|2020-12-18 08:59:10|12065.62|12065.62|12065.62|12065.62|12065.62|12065.62|12065.62|12065.62|0
1608281960000|2020-12-18 08:59:20|12065.55|12065.55|12064.07|12064.07|12065.55|12065.55|12064.07|12064.07|0
1608281970000|2020-12-18 08:59:30|12063.94|12063.94|12063.19|12063.19|12063.94|12063.94|12063.08|12063.08|0
1608281980000|2020-12-18 08:59:40|12063.67|12063.67|12065.51|12065.51|12065.51|12065.51|12063.67|12063.67|0
1608281990000|2020-12-18 08:59:50|12065.22|12065.22|12063.53|12063.53|12065.22|12065.22|12063.53|12063.53|0
1608282000000|2020-12-18 09:00:00|12063.87|12063.87|12064.18|12064.18|12064.31|12064.31|12063.61|12063.61|0
1608282010000|2020-12-18 09:00:10|12065|12065|12062.68|12062.68|12065|12065|12062.68|12062.68|0
1608282020000|2020-12-18 09:00:20|12062.48|12062.48|12062.74|12062.74|12062.74|12062.74|12062.12|12062.12|0
1608282030000|2020-12-18 09:00:30|12062.93|12062.93|12063.69|12063.69|12063.69|12063.69|12062.8|12062.8|0
1608282040000|2020-12-18 09:00:40|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|12063.46|0
1608282050000|2020-12-18 09:00:50|12063.2|12063.2|12063.2|12063.2|12063.2|12063.2|12063.2|12063.2|0
1608282060000|2020-12-18 09:01:00|12062.63|12062.63|12063.4|12063.4|12063.4|12063.4|12062.33|12062.33|0
1608282070000|2020-12-18 09:01:10|12063.76|12063.76|12064.14|12064.14|12064.14|12064.14|12063.76|12063.76|0
1608282080000|2020-12-18 09:01:20|12064.52|12064.52|12065.31|12065.31|12065.31|12065.31|12064.52|12064.52|0
1608282090000|2020-12-18 09:01:30|12065.16|12065.16|12064.14|12064.14|12065.16|12065.16|12064.14|12064.14|0
1608282100000|2020-12-18 09:01:40|12064.52|12064.52|12064.45|12064.45|12064.52|12064.52|12064.45|12064.45|0
1608282110000|2020-12-18 09:01:50|12064.32|12064.32|12063.1|12063.1|12064.32|12064.32|12063.1|12063.1|0
1608282120000|2020-12-18 09:02:00|12063.92|12063.92|12063.91|12063.91|12064.21|12064.21|12063.5|12063.5|0
1608282130000|2020-12-18 09:02:10|12064.59|12064.59|12065.03|12065.03|12065.42|12065.42|12064.59|12064.59|0
1608282140000|2020-12-18 09:02:20|12065.37|12065.37|12065.37|12065.37|12065.37|12065.37|12065.37|12065.37|0
1608282150000|2020-12-18 09:02:30|12065.11|12065.11|12066.62|12066.62|12066.62|12066.62|12064.79|12064.79|0
1608282160000|2020-12-18 09:02:40|12066.49|12066.49|12065.36|12065.36|12067.01|12067.01|12065.36|12065.36|0
1608282170000|2020-12-18 09:02:50|12064.78|12064.78|12063.54|12063.54|12064.78|12064.78|12063.54|12063.54|0
1608282180000|2020-12-18 09:03:00|12063.67|12063.67|12063.82|12063.82|12063.99|12063.99|12063.62|12063.62|0
1608282210000|2020-12-18 09:03:30|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|12063.99|0
1608282220000|2020-12-18 09:03:40|12064.06|12064.06|12063.7|12063.7|12064.06|12064.06|12063.7|12063.7|0
1608282230000|2020-12-18 09:03:50|12062.88|12062.88|12062.63|12062.63|12063.7|12063.7|12062.59|12062.59|0
1608282240000|2020-12-18 09:04:00|12062.39|12062.39|12061.54|12061.54|12062.39|12062.39|12061.37|12061.37|0
1608282250000|2020-12-18 09:04:10|12061.09|12061.09|12061.09|12061.09|12061.09|12061.09|12061.09|12061.09|0
1608282260000|2020-12-18 09:04:20|12061.45|12061.45|12062.03|12062.03|12062.03|12062.03|12061.45|12061.45|0
1608282270000|2020-12-18 09:04:30|12062.61|12062.61|12062.61|12062.61|12062.61|12062.61|12062.61|12062.61|0
1608282280000|2020-12-18 09:04:40|12062.9|12062.9|12064.48|12064.48|12064.48|12064.48|12062.9|12062.9|0
1608282290000|2020-12-18 09:04:50|12066.12|12066.12|12066.35|12066.35|12066.35|12066.35|12066.12|12066.12|0
1608282300000|2020-12-18 09:05:00|12066.98|12066.98|12068.6|12068.6|12069.13|12069.13|12066.98|12066.98|0
1608282310000|2020-12-18 09:05:10|12068.83|12068.83|12068.76|12068.76|12068.83|12068.83|12068.76|12068.76|0
1608282320000|2020-12-18 09:05:20|12069.11|12069.11|12068.6|12068.6|12069.11|12069.11|12068.6|12068.6|0
1608282330000|2020-12-18 09:05:30|12069.46|12069.46|12068.8|12068.8|12069.46|12069.46|12068.8|12068.8|0
1608282340000|2020-12-18 09:05:40|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|0
1608282350000|2020-12-18 09:05:50|12069.46|12069.46|12069.46|12069.46|12069.46|12069.46|12069.46|12069.46|0
1608282370000|2020-12-18 09:06:10|12068.37|12068.37|12068.43|12068.43|12068.67|12068.67|12068.37|12068.37|0
1608282380000|2020-12-18 09:06:20|12068.58|12068.58|12069.1|12069.1|12069.1|12069.1|12068.52|12068.52|0
1608282390000|2020-12-18 09:06:30|12069.46|12069.46|12070.12|12070.12|12070.4|12070.4|12069.46|12069.46|0
1608282400000|2020-12-18 09:06:40|12069.85|12069.85|12069.19|12069.19|12070.12|12070.12|12069.19|12069.19|0
1608282410000|2020-12-18 09:06:50|12068.77|12068.77|12069.23|12069.23|12069.57|12069.57|12067.7|12067.7|0
1608282420000|2020-12-18 09:07:00|12068.29|12068.29|12067.99|12067.99|12068.8|12068.8|12067.82|12067.82|0
1608282430000|2020-12-18 09:07:10|12068.46|12068.46|12067.41|12067.41|12069.06|12069.06|12066.59|12066.59|0
1608282440000|2020-12-18 09:07:20|12067.14|12067.14|12064.67|12064.67|12067.14|12067.14|12064.67|12064.67|0
1608282450000|2020-12-18 09:07:30|12066.32|12066.32|12066.9|12066.9|12066.9|12066.9|12066.32|12066.32|0
1608282460000|2020-12-18 09:07:40|12067.49|12067.49|12071.06|12071.06|12071.06|12071.06|12067.49|12067.49|0
1608282470000|2020-12-18 09:07:50|12070.55|12070.55|12070.38|12070.38|12070.55|12070.55|12070.38|12070.38|0
1608282480000|2020-12-18 09:08:00|12070.09|12070.09|12070.57|12070.57|12070.57|12070.57|12070.09|12070.09|0
1608282490000|2020-12-18 09:08:10|12070.69|12070.69|12069.69|12069.69|12070.69|12070.69|12069.69|12069.69|0
1608282500000|2020-12-18 09:08:20|12069.55|12069.55|12069.11|12069.11|12069.55|12069.55|12069.11|12069.11|0
1608282510000|2020-12-18 09:08:30|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|0
1608282520000|2020-12-18 09:08:40|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|0
1608282530000|2020-12-18 09:08:50|12066.83|12066.83|12068.4|12068.4|12068.4|12068.4|12066.59|12066.59|0
1608282540000|2020-12-18 09:09:00|12069.14|12069.14|12069.59|12069.59|12069.59|12069.59|12069.14|12069.14|0
1608282550000|2020-12-18 09:09:10|12069.25|12069.25|12068.91|12068.91|12069.25|12069.25|12068.91|12068.91|0
1608282560000|2020-12-18 09:09:20|12069.64|12069.64|12076.5|12076.5|12076.5|12076.5|12069.64|12069.64|0
1608282570000|2020-12-18 09:09:30|12077.84|12077.84|12079.08|12079.08|12079.08|12079.08|12077.84|12077.84|0
1608282580000|2020-12-18 09:09:40|12079.25|12079.25|12079.48|12079.48|12079.48|12079.48|12079.25|12079.25|0
1608282590000|2020-12-18 09:09:50|12080.06|12080.06|12079.26|12079.26|12080.06|12080.06|12079|12079|0
1608282600000|2020-12-18 09:10:00|12078.97|12078.97|12078.85|12078.85|12078.97|12078.97|12078.85|12078.85|0
1608282610000|2020-12-18 09:10:10|12078.46|12078.46|12078.13|12078.13|12078.75|12078.75|12078.13|12078.13|0
1608282620000|2020-12-18 09:10:20|12078.23|12078.23|12077.65|12077.65|12078.23|12078.23|12077.65|12077.65|0
1608282630000|2020-12-18 09:10:30|12076|12076|12073.61|12073.61|12076|12076|12073.61|12073.61|0
1608282640000|2020-12-18 09:10:40|12073.38|12073.38|12073.38|12073.38|12073.38|12073.38|12073.38|12073.38|0
1608282650000|2020-12-18 09:10:50|12073.57|12073.57|12073.83|12073.83|12073.83|12073.83|12073.57|12073.57|0
1608282660000|2020-12-18 09:11:00|12073.54|12073.54|12071.44|12071.44|12073.54|12073.54|12071.44|12071.44|0
1608282670000|2020-12-18 09:11:10|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|12070.79|0
1608282690000|2020-12-18 09:11:30|12070.35|12070.35|12068.95|12068.95|12070.35|12070.35|12068.95|12068.95|0
1608282710000|2020-12-18 09:11:50|12069.68|12069.68|12066.38|12066.38|12069.68|12069.68|12066.38|12066.38|0
1608282720000|2020-12-18 09:12:00|12065.47|12065.47|12059.59|12059.59|12065.47|12065.47|12059.59|12059.59|0
1608282730000|2020-12-18 09:12:10|12057.12|12057.12|12059.3|12059.3|12059.59|12059.59|12057.12|12057.12|0
1608282740000|2020-12-18 09:12:20|12059.06|12059.06|12057.31|12057.31|12059.06|12059.06|12057.31|12057.31|0
1608282750000|2020-12-18 09:12:30|12057.42|12057.42|12057.54|12057.54|12057.66|12057.66|12057.42|12057.42|0
1608282770000|2020-12-18 09:12:50|12059.19|12059.19|12060.62|12060.62|12060.62|12060.62|12059.19|12059.19|0
1608282780000|2020-12-18 09:13:00|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|0
1608282810000|2020-12-18 09:13:30|12060.36|12060.36|12060.65|12060.65|12060.65|12060.65|12060.36|12060.36|0
1608282820000|2020-12-18 09:13:40|12060.41|12060.41|12060.18|12060.18|12060.41|12060.41|12060.18|12060.18|0
1608282830000|2020-12-18 09:13:50|12059.35|12059.35|12057.74|12057.74|12059.35|12059.35|12057.74|12057.74|0
1608282840000|2020-12-18 09:14:00|12057.63|12057.63|12050.78|12050.78|12057.63|12057.63|12050.78|12050.78|0
1608282850000|2020-12-18 09:14:10|12051.34|12051.34|12051.63|12051.63|12051.63|12051.63|12051.34|12051.34|0
1608282860000|2020-12-18 09:14:20|12051.24|12051.24|12050.56|12050.56|12051.24|12051.24|12050.56|12050.56|0
1608282870000|2020-12-18 09:14:30|12050.39|12050.39|12050.09|12050.09|12050.39|12050.39|12050.09|12050.09|0
1608282880000|2020-12-18 09:14:40|12050.36|12050.36|12050.16|12050.16|12050.36|12050.36|12050.16|12050.16|0
1608282900000|2020-12-18 09:15:00|12049.99|12049.99|12049.97|12049.97|12050.06|12050.06|12049.97|12049.97|0
1608282910000|2020-12-18 09:15:10|12050.26|12050.26|12049.44|12049.44|12050.26|12050.26|12049.44|12049.44|0
1608282920000|2020-12-18 09:15:20|12049.27|12049.27|12046.51|12046.51|12049.27|12049.27|12046.13|12046.13|0
1608282930000|2020-12-18 09:15:30|12046.31|12046.31|12045.5|12045.5|12046.31|12046.31|12045.5|12045.5|0
1608282940000|2020-12-18 09:15:40|12044.63|12044.63|12043.8|12043.8|12044.63|12044.63|12043.8|12043.8|0
1608282950000|2020-12-18 09:15:50|12043.99|12043.99|12044.18|12044.18|12044.18|12044.18|12043.99|12043.99|0
1608282970000|2020-12-18 09:16:10|12044.65|12044.65|12044.89|12044.89|12044.89|12044.89|12044.39|12044.39|0
1608282980000|2020-12-18 09:16:20|12044.65|12044.65|12044.82|12044.82|12044.82|12044.82|12044.17|12044.17|0
1608282990000|2020-12-18 09:16:30|12044.35|12044.35|12044.35|12044.35|12044.35|12044.35|12044.35|12044.35|0
1608283000000|2020-12-18 09:16:40|12044.47|12044.47|12044.47|12044.47|12044.47|12044.47|12044.47|12044.47|0
1608283010000|2020-12-18 09:16:50|12043.65|12043.65|12042.82|12042.82|12043.65|12043.65|12042.82|12042.82|0
1608283020000|2020-12-18 09:17:00|12042.24|12042.24|12041.63|12041.63|12042.24|12042.24|12041.53|12041.53|0
1608283030000|2020-12-18 09:17:10|12041.27|12041.27|12040.8|12040.8|12041.27|12041.27|12040.8|12040.8|0
1608283070000|2020-12-18 09:17:50|12038.33|12038.33|12038.69|12038.69|12038.69|12038.69|12038.33|12038.33|0
1608283100000|2020-12-18 09:18:20|12038.56|12038.56|12036.3|12036.3|12039.01|12039.01|12036.3|12036.3|0
1608283110000|2020-12-18 09:18:30|12036.54|12036.54|12037.99|12037.99|12039.01|12039.01|12036.54|12036.54|0
1608283140000|2020-12-18 09:19:00|12037.84|12037.84|12037.16|12037.16|12037.84|12037.84|12037.16|12037.16|0
1608283150000|2020-12-18 09:19:10|12037.39|12037.39|12037.31|12037.31|12037.39|12037.39|12037.2|12037.2|0
1608283160000|2020-12-18 09:19:20|12037.82|12037.82|12037.99|12037.99|12037.99|12037.99|12037.82|12037.82|0
1608283170000|2020-12-18 09:19:30|12038.81|12038.81|12038.81|12038.81|12038.81|12038.81|12038.81|12038.81|0
1608283190000|2020-12-18 09:19:50|12038.64|12038.64|12039.27|12039.27|12039.27|12039.27|12038.64|12038.64|0
1608283200000|2020-12-18 09:20:00|12040.91|12040.91|12041.55|12041.55|12041.55|12041.55|12040.91|12040.91|0
1608283210000|2020-12-18 09:20:10|12044.02|12044.02|12043.93|12043.93|12044.76|12044.76|12043.93|12043.93|0
1608283220000|2020-12-18 09:20:20|12045.58|12045.58|12044.76|12044.76|12045.58|12045.58|12044.76|12044.76|0
1608283230000|2020-12-18 09:20:30|12043.93|12043.93|12043.11|12043.11|12043.93|12043.93|12043.11|12043.11|0
1608283240000|2020-12-18 09:20:40|12042.64|12042.64|12043.32|12043.32|12043.32|12043.32|12042.64|12042.64|0
1608283250000|2020-12-18 09:20:50|12043.47|12043.47|12040.26|12040.26|12043.67|12043.67|12040.26|12040.26|0
1608283260000|2020-12-18 09:21:00|12040.39|12040.39|12040.39|12040.39|12040.54|12040.54|12040.39|12040.39|0
1608283270000|2020-12-18 09:21:10|12040.56|12040.56|12040.39|12040.39|12040.56|12040.56|12040.39|12040.39|0
1608283280000|2020-12-18 09:21:20|12041.22|12041.22|12040.86|12040.86|12041.22|12041.22|12040.86|12040.86|0
1608283290000|2020-12-18 09:21:30|12040.73|12040.73|12041.02|12041.02|12041.02|12041.02|12040.73|12040.73|0
1608283300000|2020-12-18 09:21:40|12040.83|12040.83|12040.83|12040.83|12040.83|12040.83|12040.83|12040.83|0
1608283310000|2020-12-18 09:21:50|12041.03|12041.03|12041.09|12041.09|12041.09|12041.09|12041.03|12041.03|0
1608283320000|2020-12-18 09:22:00|12043.56|12043.56|12044.14|12044.14|12044.14|12044.14|12043.56|12043.56|0
1608283330000|2020-12-18 09:22:10|12044.99|12044.99|12045.43|12045.43|12045.43|12045.43|12044.99|12044.99|0
1608283340000|2020-12-18 09:22:20|12046.01|12046.01|12046.13|12046.13|12046.13|12046.13|12046.01|12046.01|0
1608283350000|2020-12-18 09:22:30|12045.77|12045.77|12044.75|12044.75|12045.77|12045.77|12044.75|12044.75|0
1608283370000|2020-12-18 09:22:50|12044.41|12044.41|12044.95|12044.95|12044.95|12044.95|12043.31|12043.31|0
1608283380000|2020-12-18 09:23:00|12045.07|12045.07|12045.32|12045.32|12045.69|12045.69|12045.07|12045.07|0
1608283390000|2020-12-18 09:23:10|12045.5|12045.5|12045.97|12045.97|12045.97|12045.97|12045.5|12045.5|0
1608283400000|2020-12-18 09:23:20|12046.08|12046.08|12046.08|12046.08|12046.08|12046.08|12046.08|12046.08|0
1608283410000|2020-12-18 09:23:30|12046.02|12046.02|12045.95|12045.95|12046.02|12046.02|12045.95|12045.95|0
1608283420000|2020-12-18 09:23:40|12045.33|12045.33|12045.53|12045.53|12045.53|12045.53|12045.33|12045.33|0
1608283430000|2020-12-18 09:23:50|12044.91|12044.91|12044.91|12044.91|12044.91|12044.91|12044.91|12044.91|0
1608283440000|2020-12-18 09:24:00|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|0
1608283450000|2020-12-18 09:24:10|12044.91|12044.91|12050.01|12050.01|12050.01|12050.01|12044.91|12044.91|0
1608283460000|2020-12-18 09:24:20|12050.71|12050.71|12049.7|12049.7|12051.16|12051.16|12049.7|12049.7|0
1608283470000|2020-12-18 09:24:30|12049.34|12049.34|12049.9|12049.9|12050.14|12050.14|12049.34|12049.34|0
1608283480000|2020-12-18 09:24:40|12049.71|12049.71|12049.71|12049.71|12049.71|12049.71|12049.71|12049.71|0
1608283490000|2020-12-18 09:24:50|12049.24|12049.24|12048.77|12048.77|12049.24|12049.24|12048.77|12048.77|0
1608283500000|2020-12-18 09:25:00|12049.01|12049.01|12049.35|12049.35|12049.35|12049.35|12049.01|12049.01|0
1608283510000|2020-12-18 09:25:10|12049.15|12049.15|12049.15|12049.15|12049.15|12049.15|12049.15|12049.15|0
1608283530000|2020-12-18 09:25:30|12049.42|12049.42|12049.42|12049.42|12049.42|12049.42|12049.42|12049.42|0
1608283550000|2020-12-18 09:25:50|12048.6|12048.6|12047.6|12047.6|12048.6|12048.6|12047.54|12047.54|0
1608283560000|2020-12-18 09:26:00|12047.89|12047.89|12047.17|12047.17|12047.89|12047.89|12047.17|12047.17|0
1608283570000|2020-12-18 09:26:10|12045.52|12045.52|12044.48|12044.48|12045.52|12045.52|12044.48|12044.48|0
1608283580000|2020-12-18 09:26:20|12044.75|12044.75|12044.63|12044.63|12044.75|12044.75|12044.63|12044.63|0
1608283590000|2020-12-18 09:26:30|12044.05|12044.05|12043.63|12043.63|12044.05|12044.05|12043.63|12043.63|0
1608283600000|2020-12-18 09:26:40|12043.46|12043.46|12043.47|12043.47|12043.47|12043.47|12043.27|12043.27|0
1608283610000|2020-12-18 09:26:50|12043.32|12043.32|12044.33|12044.33|12044.33|12044.33|12043.32|12043.32|0
1608283620000|2020-12-18 09:27:00|12044.16|12044.16|12045|12045|12045|12045|12043.37|12043.37|0
1608283630000|2020-12-18 09:27:10|12045.4|12045.4|12045.82|12045.82|12045.82|12045.82|12045.4|12045.4|0
1608283660000|2020-12-18 09:27:40|12045.48|12045.48|12047.26|12047.26|12047.26|12047.26|12045.48|12045.48|0
1608283670000|2020-12-18 09:27:50|12047.99|12047.99|12048.79|12048.79|12048.79|12048.79|12047.99|12047.99|0
1608283680000|2020-12-18 09:28:00|12048.88|12048.88|12050.39|12050.39|12050.39|12050.39|12048.88|12048.88|0
1608283690000|2020-12-18 09:28:10|12051.09|12051.09|12052.25|12052.25|12052.25|12052.25|12050.85|12050.85|0
1608283700000|2020-12-18 09:28:20|12056.36|12056.36|12056.36|12056.36|12056.36|12056.36|12056.36|12056.36|0
1608283720000|2020-12-18 09:28:40|12056.65|12056.65|12056.65|12056.65|12056.65|12056.65|12056.65|12056.65|0
1608283730000|2020-12-18 09:28:50|12056.36|12056.36|12056.58|12056.58|12056.58|12056.58|12056.11|12056.11|0
1608283740000|2020-12-18 09:29:00|12056.46|12056.46|12056.46|12056.46|12056.46|12056.46|12056.46|12056.46|0
1608283750000|2020-12-18 09:29:10|12056.76|12056.76|12058.31|12058.31|12058.31|12058.31|12056.76|12056.76|0
1608283760000|2020-12-18 09:29:20|12058.46|12058.46|12058.19|12058.19|12058.46|12058.46|12058.19|12058.19|0
1608283780000|2020-12-18 09:29:40|12058.48|12058.48|12058.97|12058.97|12059.08|12059.08|12058.48|12058.48|0
1608283790000|2020-12-18 09:29:50|12059.25|12059.25|12059.74|12059.74|12059.74|12059.74|12059.25|12059.25|0
1608283800000|2020-12-18 09:30:00|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|12060.03|0
1608283820000|2020-12-18 09:30:20|12060.23|12060.23|12061.17|12061.17|12061.54|12061.54|12060.13|12060.13|0
1608283830000|2020-12-18 09:30:30|12061.3|12061.3|12061.8|12061.8|12061.8|12061.8|12061.17|12061.17|0
1608283850000|2020-12-18 09:30:50|12062.03|12062.03|12062.03|12062.03|12062.03|12062.03|12062.03|12062.03|0
1608283860000|2020-12-18 09:31:00|12061.41|12061.41|12061.65|12061.65|12061.65|12061.65|12060.83|12060.83|0
1608283870000|2020-12-18 09:31:10|12061.94|12061.94|12061.65|12061.65|12061.94|12061.94|12061.65|12061.65|0
1608283890000|2020-12-18 09:31:30|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|12061.82|0
1608283900000|2020-12-18 09:31:40|12061.53|12061.53|12061.2|12061.2|12061.53|12061.53|12061.2|12061.2|0
1608283910000|2020-12-18 09:31:50|12060.62|12060.62|12060.74|12060.74|12060.74|12060.74|12060.62|12060.62|0
1608283920000|2020-12-18 09:32:00|12061.03|12061.03|12059.98|12059.98|12061.03|12061.03|12059.98|12059.98|0
1608283940000|2020-12-18 09:32:20|12060.36|12060.36|12060.36|12060.36|12060.36|12060.36|12060.36|12060.36|0
1608283960000|2020-12-18 09:32:40|12060.8|12060.8|12060.8|12060.8|12060.8|12060.8|12060.8|12060.8|0
1608283970000|2020-12-18 09:32:50|12060.51|12060.51|12061.16|12061.16|12061.16|12061.16|12060.51|12060.51|0
1608283980000|2020-12-18 09:33:00|12060.87|12060.87|12063.1|12063.1|12063.1|12063.1|12060.87|12060.87|0
1608283990000|2020-12-18 09:33:10|12062.28|12062.28|12059.71|12059.71|12062.28|12062.28|12059.71|12059.71|0
1608284000000|2020-12-18 09:33:20|12059.9|12059.9|12059.9|12059.9|12059.9|12059.9|12059.9|12059.9|0
1608284010000|2020-12-18 09:33:30|12059.73|12059.73|12059.62|12059.62|12059.92|12059.92|12059.62|12059.62|0
1608284020000|2020-12-18 09:33:40|12059.26|12059.26|12059.26|12059.26|12059.26|12059.26|12059.26|12059.26|0
1608284030000|2020-12-18 09:33:50|12059.38|12059.38|12059.26|12059.26|12059.61|12059.61|12059.26|12059.26|0
1608284040000|2020-12-18 09:34:00|12059.09|12059.09|12057.44|12057.44|12059.09|12059.09|12057.44|12057.44|0
1608284050000|2020-12-18 09:34:10|12056.86|12056.86|12056.86|12056.86|12056.86|12056.86|12056.86|12056.86|0
1608284060000|2020-12-18 09:34:20|12056.96|12056.96|12054.94|12054.94|12056.96|12056.96|12054.94|12054.94|0
1608284070000|2020-12-18 09:34:30|12054.67|12054.67|12054.67|12054.67|12054.67|12054.67|12054.67|12054.67|0
1608284080000|2020-12-18 09:34:40|12054.05|12054.05|12053.58|12053.58|12054.05|12054.05|12053.58|12053.58|0
1608284090000|2020-12-18 09:34:50|12053.38|12053.38|12053.83|12053.83|12053.83|12053.83|12053.38|12053.38|0
1608284100000|2020-12-18 09:35:00|12053.71|12053.71|12053.61|12053.61|12053.95|12053.95|12053.37|12053.37|0
1608284110000|2020-12-18 09:35:10|12053.49|12053.49|12053.49|12053.49|12053.49|12053.49|12053.49|12053.49|0
1608284120000|2020-12-18 09:35:20|12053.68|12053.68|12054.04|12054.04|12054.04|12054.04|12053.68|12053.68|0
1608284130000|2020-12-18 09:35:30|12054.17|12054.17|12054.17|12054.17|12054.17|12054.17|12054.17|12054.17|0
1608284140000|2020-12-18 09:35:40|12053.49|12053.49|12053.19|12053.19|12053.49|12053.49|12053.19|12053.19|0
1608284150000|2020-12-18 09:35:50|12053.29|12053.29|12053.19|12053.19|12053.29|12053.29|12053.19|12053.19|0
1608284160000|2020-12-18 09:36:00|12053.28|12053.28|12054.22|12054.22|12054.22|12054.22|12053.28|12053.28|0
1608284170000|2020-12-18 09:36:10|12054.09|12054.09|12053.83|12053.83|12054.09|12054.09|12053.83|12053.83|0
1608284180000|2020-12-18 09:36:20|12054.02|12054.02|12053.85|12053.85|12054.02|12054.02|12053.76|12053.76|0
1608284190000|2020-12-18 09:36:30|12054.05|12054.05|12051.89|12051.89|12054.38|12054.38|12051.89|12051.89|0
1608284200000|2020-12-18 09:36:40|12051.6|12051.6|12051.86|12051.86|12051.86|12051.86|12051.6|12051.6|0
1608284210000|2020-12-18 09:36:50|12052.49|12052.49|12050.92|12050.92|12052.49|12052.49|12050.92|12050.92|0
1608284220000|2020-12-18 09:37:00|12050.41|12050.41|12048.99|12048.99|12050.41|12050.41|12048.99|12048.99|0
1608284230000|2020-12-18 09:37:10|12048.76|12048.76|12047.01|12047.01|12048.76|12048.76|12047.01|12047.01|0
1608284270000|2020-12-18 09:37:50|12047.3|12047.3|12047.18|12047.18|12047.3|12047.3|12047.18|12047.18|0
1608284280000|2020-12-18 09:38:00|12048|12048|12048.09|12048.09|12048.83|12048.83|12047.97|12047.97|0
1608284290000|2020-12-18 09:38:10|12047.26|12047.26|12047.26|12047.26|12047.26|12047.26|12047.26|12047.26|0
1608284300000|2020-12-18 09:38:20|12047.15|12047.15|12046.98|12046.98|12047.15|12047.15|12046.98|12046.98|0
1608284310000|2020-12-18 09:38:30|12046.4|12046.4|12045.53|12045.53|12046.4|12046.4|12045.53|12045.53|0
1608284320000|2020-12-18 09:38:40|12045.39|12045.39|12045.68|12045.68|12045.68|12045.68|12045.39|12045.39|0
1608284340000|2020-12-18 09:39:00|12046.19|12046.19|12046.02|12046.02|12046.19|12046.19|12046.02|12046.02|0
1608284350000|2020-12-18 09:39:10|12045.72|12045.72|12045.72|12045.72|12045.72|12045.72|12045.72|12045.72|0
1608284370000|2020-12-18 09:39:30|12044.08|12044.08|12043.71|12043.71|12044.08|12044.08|12043.71|12043.71|0
1608284380000|2020-12-18 09:39:40|12043.83|12043.83|12043.64|12043.64|12043.83|12043.83|12043.64|12043.64|0
1608284390000|2020-12-18 09:39:50|12043.52|12043.52|12043.52|12043.52|12043.52|12043.52|12043.52|12043.52|0
1608284400000|2020-12-18 09:40:00|12045.17|12045.17|12046.82|12046.82|12046.82|12046.82|12045.17|12045.17|0
1608284430000|2020-12-18 09:40:30|12047.29|12047.29|12047.29|12047.29|12047.29|12047.29|12047.29|12047.29|0
1608284440000|2020-12-18 09:40:40|12047.1|12047.1|12047.1|12047.1|12047.1|12047.1|12047.1|12047.1|0
1608284450000|2020-12-18 09:40:50|12047.29|12047.29|12047.05|12047.05|12047.29|12047.29|12047.05|12047.05|0
1608284460000|2020-12-18 09:41:00|12047.63|12047.63|12047.58|12047.58|12047.82|12047.82|12047.58|12047.58|0
1608284470000|2020-12-18 09:41:10|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|12047.96|0
1608284480000|2020-12-18 09:41:20|12049.32|12049.32|12049.74|12049.74|12049.74|12049.74|12049.32|12049.32|0
1608284490000|2020-12-18 09:41:30|12049.98|12049.98|12050.09|12050.09|12050.09|12050.09|12049.98|12049.98|0
1608284500000|2020-12-18 09:41:40|12049.75|12049.75|12049.63|12049.63|12049.87|12049.87|12049.51|12049.51|0
1608284520000|2020-12-18 09:42:00|12049.89|12049.89|12049.97|12049.97|12049.97|12049.97|12049.89|12049.89|0
1608284530000|2020-12-18 09:42:10|12050.21|12050.21|12050.99|12050.99|12050.99|12050.99|12049.97|12049.97|0
1608284550000|2020-12-18 09:42:30|12050.84|12050.84|12050.84|12050.84|12050.84|12050.84|12050.7|12050.7|0
1608284560000|2020-12-18 09:42:40|12050.51|12050.51|12051.45|12051.45|12051.45|12051.45|12050.51|12050.51|0
1608284570000|2020-12-18 09:42:50|12051.57|12051.57|12051.57|12051.57|12051.57|12051.57|12051.57|12051.57|0
1608284590000|2020-12-18 09:43:10|12052.81|12052.81|12052.48|12052.48|12052.98|12052.98|12052.36|12052.36|0
1608284610000|2020-12-18 09:43:30|12052.38|12052.38|12052.21|12052.21|12052.45|12052.45|12052.21|12052.21|0
1608284620000|2020-12-18 09:43:40|12052.5|12052.5|12056.29|12056.29|12056.29|12056.29|12052.5|12052.5|0
1608284630000|2020-12-18 09:43:50|12056.65|12056.65|12056.32|12056.32|12056.94|12056.94|12056.12|12056.12|0
1608284640000|2020-12-18 09:44:00|12055.49|12055.49|12055.85|12055.85|12055.85|12055.85|12055.49|12055.49|0
1608284660000|2020-12-18 09:44:20|12055.73|12055.73|12055.73|12055.73|12055.73|12055.73|12055.73|12055.73|0
1608284670000|2020-12-18 09:44:30|12055.4|12055.4|12055.4|12055.4|12055.4|12055.4|12055.4|12055.4|0
1608284680000|2020-12-18 09:44:40|12055.04|12055.04|12055.82|12055.82|12055.82|12055.82|12054.17|12054.17|0
1608284700000|2020-12-18 09:45:00|12056.4|12056.4|12056.4|12056.4|12056.4|12056.4|12056.4|12056.4|0
1608284720000|2020-12-18 09:45:20|12056.76|12056.76|12056.83|12056.83|12056.83|12056.83|12056.76|12056.76|0
1608284730000|2020-12-18 09:45:30|12057|12057|12057.45|12057.45|12057.45|12057.45|12056.87|12056.87|0
1608284740000|2020-12-18 09:45:40|12057.62|12057.62|12057.62|12057.62|12057.62|12057.62|12057.62|12057.62|0
1608284760000|2020-12-18 09:46:00|12057.81|12057.81|12057.98|12057.98|12058.27|12058.27|12057.81|12057.81|0
1608284770000|2020-12-18 09:46:10|12058.15|12058.15|12057.47|12057.47|12058.15|12058.15|12057.47|12057.47|0
1608284790000|2020-12-18 09:46:30|12056.84|12056.84|12056.84|12056.84|12056.84|12056.84|12056.84|12056.84|0
1608284810000|2020-12-18 09:46:50|12056.57|12056.57|12056.17|12056.17|12057.51|12057.51|12056.17|12056.17|0
1608284820000|2020-12-18 09:47:00|12055.47|12055.47|12054.48|12054.48|12055.47|12055.47|12054.48|12054.48|0
1608284830000|2020-12-18 09:47:10|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|0
1608284840000|2020-12-18 09:47:20|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|12053.83|0
1608284850000|2020-12-18 09:47:30|12053.98|12053.98|12055.63|12055.63|12055.63|12055.63|12053.98|12053.98|0
1608284860000|2020-12-18 09:47:40|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|0
1608284910000|2020-12-18 09:48:30|12054.97|12054.97|12054.97|12054.97|12054.97|12054.97|12054.97|12054.97|0
1608284920000|2020-12-18 09:48:40|12055.07|12055.07|12055.07|12055.07|12055.07|12055.07|12055.07|12055.07|0
1608284930000|2020-12-18 09:48:50|12054.68|12054.68|12054.2|12054.2|12054.68|12054.68|12054.2|12054.2|0
1608284940000|2020-12-18 09:49:00|12054.44|12054.44|12054.53|12054.53|12054.53|12054.53|12053.61|12053.61|0
1608284950000|2020-12-18 09:49:10|12053.71|12053.71|12053.57|12053.57|12053.71|12053.71|12053.57|12053.57|0
1608284970000|2020-12-18 09:49:30|12053.45|12053.45|12053.16|12053.16|12053.45|12053.45|12053.16|12053.16|0
1608284980000|2020-12-18 09:49:40|12053.1|12053.1|12053.1|12053.1|12053.1|12053.1|12053.1|12053.1|0
1608284990000|2020-12-18 09:49:50|12053.29|12053.29|12053.63|12053.63|12053.63|12053.63|12053.29|12053.29|0
1608285000000|2020-12-18 09:50:00|12053.53|12053.53|12053.64|12053.64|12053.64|12053.64|12053.3|12053.3|0
1608285010000|2020-12-18 09:50:10|12053.51|12053.51|12053.27|12053.27|12053.51|12053.51|12053.27|12053.27|0
1608285020000|2020-12-18 09:50:20|12053.61|12053.61|12054.29|12054.29|12054.29|12054.29|12053.61|12053.61|0
1608285030000|2020-12-18 09:50:30|12054.64|12054.64|12054.46|12054.46|12054.7|12054.7|12054.46|12054.46|0
1608285040000|2020-12-18 09:50:40|12054.34|12054.34|12055.06|12055.06|12055.06|12055.06|12054.34|12054.34|0
1608285050000|2020-12-18 09:50:50|12054.68|12054.68|12054.68|12054.68|12054.68|12054.68|12054.68|12054.68|0
1608285060000|2020-12-18 09:51:00|12054.61|12054.61|12054.4|12054.4|12054.75|12054.75|12054.4|12054.4|0
1608285070000|2020-12-18 09:51:10|12054.3|12054.3|12054.15|12054.15|12054.3|12054.3|12053.68|12053.68|0
1608285080000|2020-12-18 09:51:20|12055.33|12055.33|12056.54|12056.54|12056.97|12056.97|12055.33|12055.33|0
1608285090000|2020-12-18 09:51:30|12055.17|12055.17|12055.17|12055.17|12055.17|12055.17|12055.17|12055.17|0
1608285100000|2020-12-18 09:51:40|12055.34|12055.34|12055.64|12055.64|12055.64|12055.64|12055.34|12055.34|0
1608285110000|2020-12-18 09:51:50|12055.29|12055.29|12055.49|12055.49|12055.49|12055.49|12055.15|12055.15|0
1608285120000|2020-12-18 09:52:00|12055.15|12055.15|12054|12054|12055.15|12055.15|12053.65|12053.65|0
1608285130000|2020-12-18 09:52:10|12054.82|12054.82|12054.82|12054.82|12054.82|12054.82|12054.82|12054.82|0
1608285140000|2020-12-18 09:52:20|12056.47|12056.47|12057.87|12057.87|12059.52|12059.52|12056.47|12056.47|0
1608285150000|2020-12-18 09:52:30|12058.34|12058.34|12058.34|12058.34|12058.34|12058.34|12058.34|12058.34|0
1608285160000|2020-12-18 09:52:40|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|0
1608285180000|2020-12-18 09:53:00|12058.57|12058.57|12058.42|12058.42|12058.76|12058.76|12058.42|12058.42|0
1608285190000|2020-12-18 09:53:10|12058.53|12058.53|12058.53|12058.53|12058.53|12058.53|12058.53|12058.53|0
1608285200000|2020-12-18 09:53:20|12058.43|12058.43|12058.63|12058.63|12058.63|12058.63|12058.43|12058.43|0
1608285210000|2020-12-18 09:53:30|12058.73|12058.73|12058.15|12058.15|12058.73|12058.73|12058.15|12058.15|0
1608285220000|2020-12-18 09:53:40|12058.06|12058.06|12058.26|12058.26|12058.26|12058.26|12058.06|12058.06|0
1608285240000|2020-12-18 09:54:00|12059.29|12059.29|12059.58|12059.58|12059.58|12059.58|12059.29|12059.29|0
1608285250000|2020-12-18 09:54:10|12059.67|12059.67|12060.35|12060.35|12060.35|12060.35|12058.99|12058.99|0
1608285260000|2020-12-18 09:54:20|12060.01|12060.01|12058.99|12058.99|12060.01|12060.01|12058.99|12058.99|0
1608285270000|2020-12-18 09:54:30|12059.67|12059.67|12059.67|12059.67|12059.67|12059.67|12059.67|12059.67|0
1608285280000|2020-12-18 09:54:40|12060.92|12060.92|12060.65|12060.65|12061.27|12061.27|12060.65|12060.65|0
1608285290000|2020-12-18 09:54:50|12060.78|12060.78|12061.31|12061.31|12061.31|12061.31|12060.78|12060.78|0
1608285300000|2020-12-18 09:55:00|12062.14|12062.14|12062.14|12062.14|12062.14|12062.14|12062.14|12062.14|0
1608285310000|2020-12-18 09:55:10|12062.43|12062.43|12062.39|12062.39|12062.43|12062.43|12062.29|12062.29|0
1608285320000|2020-12-18 09:55:20|12062.63|12062.63|12062.39|12062.39|12062.63|12062.63|12062.39|12062.39|0
1608285330000|2020-12-18 09:55:30|12062.83|12062.83|12062.68|12062.68|12062.83|12062.83|12062.68|12062.68|0
1608285340000|2020-12-18 09:55:40|12063.87|12063.87|12064.21|12064.21|12064.21|12064.21|12063.87|12063.87|0
1608285350000|2020-12-18 09:55:50|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|0
1608285360000|2020-12-18 09:56:00|12063.01|12063.01|12064.67|12064.67|12064.86|12064.86|12063.01|12063.01|0
1608285370000|2020-12-18 09:56:10|12065.24|12065.24|12066.46|12066.46|12066.46|12066.46|12065.24|12065.24|0
1608285380000|2020-12-18 09:56:20|12067.04|12067.04|12064.09|12064.09|12067.04|12067.04|12064.09|12064.09|0
1608285390000|2020-12-18 09:56:30|12063.74|12063.74|12063.6|12063.6|12063.74|12063.74|12063.6|12063.6|0
1608285400000|2020-12-18 09:56:40|12063.42|12063.42|12063.29|12063.29|12063.42|12063.42|12063.29|12063.29|0
1608285410000|2020-12-18 09:56:50|12063.1|12063.1|12063.1|12063.1|12063.1|12063.1|12063.1|12063.1|0
1608285420000|2020-12-18 09:57:00|12063.29|12063.29|12063.29|12063.29|12063.29|12063.29|12063.29|12063.29|0
1608285430000|2020-12-18 09:57:10|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|0
1608285440000|2020-12-18 09:57:20|12063.03|12063.03|12063.37|12063.37|12063.37|12063.37|12063.03|12063.03|0
1608285450000|2020-12-18 09:57:30|12063.52|12063.52|12063.61|12063.61|12063.61|12063.61|12063.52|12063.52|0
1608285460000|2020-12-18 09:57:40|12064.29|12064.29|12064.35|12064.35|12064.48|12064.48|12064.29|12064.29|0
1608285470000|2020-12-18 09:57:50|12064.07|12064.07|12063.47|12063.47|12064.07|12064.07|12063.47|12063.47|0
1608285480000|2020-12-18 09:58:00|12063.01|12063.01|12063.01|12063.01|12063.01|12063.01|12062.72|12062.72|0
1608285490000|2020-12-18 09:58:10|12062.74|12062.74|12062.74|12062.74|12062.74|12062.74|12062.74|12062.74|0
1608285500000|2020-12-18 09:58:20|12062.45|12062.45|12062.76|12062.76|12062.95|12062.95|12062.45|12062.45|0
1608285510000|2020-12-18 09:58:30|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|12062.47|0
1608285520000|2020-12-18 09:58:40|12062.33|12062.33|12062.49|12062.49|12062.49|12062.49|12062.15|12062.15|0
1608285530000|2020-12-18 09:58:50|12062.3|12062.3|12062.23|12062.23|12062.3|12062.3|12062.23|12062.23|0
1608285540000|2020-12-18 09:59:00|12061.99|12061.99|12061.17|12061.17|12061.99|12061.99|12060.86|12060.86|0
1608285550000|2020-12-18 09:59:10|12060.49|12060.49|12060.75|12060.75|12061.22|12061.22|12060.3|12060.3|0
1608285560000|2020-12-18 09:59:20|12060.62|12060.62|12060.62|12060.62|12060.62|12060.62|12060.62|12060.62|0
1608285570000|2020-12-18 09:59:30|12060.86|12060.86|12064.35|12064.35|12064.35|12064.35|12060.86|12060.86|0
1608285580000|2020-12-18 09:59:40|12064.93|12064.93|12064.95|12064.95|12064.95|12064.95|12064.74|12064.74|0
1608285590000|2020-12-18 09:59:50|12064.82|12064.82|12065.16|12065.16|12065.16|12065.16|12064.82|12064.82|0
1608285600000|2020-12-18 10:00:00|12065.98|12065.98|12066.2|12066.2|12066.2|12066.2|12065.75|12065.75|0
1608285610000|2020-12-18 10:00:10|12065.38|12065.38|12066.97|12066.97|12066.97|12066.97|12065.38|12065.38|0
1608285620000|2020-12-18 10:00:20|12067.41|12067.41|12068.05|12068.05|12068.05|12068.05|12067.41|12067.41|0
1608285650000|2020-12-18 10:00:50|12068.24|12068.24|12068.24|12068.24|12068.24|12068.24|12068.24|12068.24|0
1608285660000|2020-12-18 10:01:00|12068.92|12068.92|12068.92|12068.92|12068.92|12068.92|12068.92|12068.92|0
1608285680000|2020-12-18 10:01:20|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|0
1608285690000|2020-12-18 10:01:30|12069.59|12069.59|12069.69|12069.69|12069.69|12069.69|12069.59|12069.59|0
1608285700000|2020-12-18 10:01:40|12070.1|12070.1|12070.29|12070.29|12070.29|12070.29|12070.1|12070.1|0
1608285710000|2020-12-18 10:01:50|12070.58|12070.58|12071.74|12071.74|12071.74|12071.74|12070.58|12070.58|0
1608285720000|2020-12-18 10:02:00|12071.62|12071.62|12077.91|12077.91|12077.91|12077.91|12071.62|12071.62|0
1608285730000|2020-12-18 10:02:10|12079.15|12079.15|12079.56|12079.56|12079.56|12079.56|12078.98|12078.98|0
1608285740000|2020-12-18 10:02:20|12079.37|12079.37|12079.37|12079.37|12079.37|12079.37|12079.37|12079.37|0
1608285750000|2020-12-18 10:02:30|12079.56|12079.56|12079.56|12079.56|12079.56|12079.56|12079.56|12079.56|0
1608285770000|2020-12-18 10:02:50|12081.21|12081.21|12081.83|12081.83|12081.83|12081.83|12081.21|12081.21|0
1608285780000|2020-12-18 10:03:00|12082.3|12082.3|12083.36|12083.36|12083.36|12083.36|12082.3|12082.3|0
1608285790000|2020-12-18 10:03:10|12083.7|12083.7|12083.7|12083.7|12083.7|12083.7|12083.7|12083.7|0
1608285800000|2020-12-18 10:03:20|12084.42|12084.42|12084.42|12084.42|12084.42|12084.42|12084.42|12084.42|0
1608285810000|2020-12-18 10:03:30|12084.31|12084.31|12084.31|12084.31|12084.31|12084.31|12084.31|12084.31|0
1608285820000|2020-12-18 10:03:40|12084.48|12084.48|12084.48|12084.48|12084.48|12084.48|12084.48|12084.48|0
1608285830000|2020-12-18 10:03:50|12084.63|12084.63|12084.54|12084.54|12084.75|12084.75|12084.43|12084.43|0
1608285840000|2020-12-18 10:04:00|12084.65|12084.65|12084.53|12084.53|12084.88|12084.88|12084.06|12084.06|0
1608285850000|2020-12-18 10:04:10|12083.7|12083.7|12085.35|12085.35|12085.35|12085.35|12083.7|12083.7|0
1608285860000|2020-12-18 10:04:20|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|0
1608285870000|2020-12-18 10:04:30|12086.39|12086.39|12086.46|12086.46|12086.46|12086.46|12086.39|12086.39|0
1608285890000|2020-12-18 10:04:50|12086.7|12086.7|12086.7|12086.7|12086.7|12086.7|12086.7|12086.7|0
1608285900000|2020-12-18 10:05:00|12087.27|12087.27|12087.41|12087.41|12087.41|12087.41|12087.12|12087.12|0
1608285910000|2020-12-18 10:05:10|12087.81|12087.81|12088.32|12088.32|12088.32|12088.32|12087.81|12087.81|0
1608285920000|2020-12-18 10:05:20|12085.85|12085.85|12085.72|12085.72|12085.85|12085.85|12085.62|12085.62|0
1608285930000|2020-12-18 10:05:30|12085.38|12085.38|12084.91|12084.91|12085.38|12085.38|12084.91|12084.91|0
1608285940000|2020-12-18 10:05:40|12084.57|12084.57|12084.23|12084.23|12084.57|12084.57|12084.23|12084.23|0
1608285950000|2020-12-18 10:05:50|12083.65|12083.65|12083.65|12083.65|12083.65|12083.65|12083.65|12083.65|0
1608285960000|2020-12-18 10:06:00|12082.83|12082.83|12082.83|12082.83|12082.83|12082.83|12082.83|12082.83|0
1608285970000|2020-12-18 10:06:10|12082.59|12082.59|12082.35|12082.35|12082.59|12082.59|12082.35|12082.35|0
1608285980000|2020-12-18 10:06:20|12082.2|12082.2|12082.39|12082.39|12082.39|12082.39|12082.2|12082.2|0
1608285990000|2020-12-18 10:06:30|12082.06|12082.06|12081.83|12081.83|12082.06|12082.06|12081.83|12081.83|0
1608286000000|2020-12-18 10:06:40|12082.1|12082.1|12082.3|12082.3|12082.3|12082.3|12082.1|12082.1|0
1608286010000|2020-12-18 10:06:50|12083.12|12083.12|12083.12|12083.12|12083.12|12083.12|12083.12|12083.12|0
1608286020000|2020-12-18 10:07:00|12083.06|12083.06|12084.27|12084.27|12085.3|12085.3|12082.92|12082.92|0
1608286030000|2020-12-18 10:07:10|12084.39|12084.39|12083.81|12083.81|12084.85|12084.85|12083.7|12083.7|0
1608286040000|2020-12-18 10:07:20|12083.93|12083.93|12084.04|12084.04|12084.04|12084.04|12083.93|12083.93|0
1608286050000|2020-12-18 10:07:30|12084.87|12084.87|12084.87|12084.87|12084.87|12084.87|12084.87|12084.87|0
1608286070000|2020-12-18 10:07:50|12086.51|12086.51|12089.81|12089.81|12089.81|12089.81|12086.51|12086.51|0
1608286080000|2020-12-18 10:08:00|12090.43|12090.43|12093.51|12093.51|12093.57|12093.57|12090.43|12090.43|0
1608286090000|2020-12-18 10:08:10|12093.61|12093.61|12092.64|12092.64|12094.29|12094.29|12092.64|12092.64|0
1608286100000|2020-12-18 10:08:20|12092.83|12092.83|12092.96|12092.96|12092.96|12092.96|12092.83|12092.83|0
1608286110000|2020-12-18 10:08:30|12092.59|12092.59|12092.4|12092.4|12092.59|12092.59|12092.4|12092.4|0
1608286120000|2020-12-18 10:08:40|12092.21|12092.21|12091.94|12091.94|12092.21|12092.21|12091.94|12091.94|0
1608286130000|2020-12-18 10:08:50|12092.08|12092.08|12092.49|12092.49|12092.49|12092.49|12091.94|12091.94|0
1608286140000|2020-12-18 10:09:00|12092.61|12092.61|12091.99|12091.99|12092.61|12092.61|12091.6|12091.6|0
1608286150000|2020-12-18 10:09:10|12092.57|12092.57|12092.3|12092.3|12092.57|12092.57|12092.3|12092.3|0
1608286160000|2020-12-18 10:09:20|12092.43|12092.43|12092.34|12092.34|12092.43|12092.43|12092.34|12092.34|0
1608286170000|2020-12-18 10:09:30|12092.57|12092.57|12093.21|12093.21|12093.89|12093.89|12092.19|12092.19|0
1608286180000|2020-12-18 10:09:40|12093.5|12093.5|12096.95|12096.95|12096.95|12096.95|12091.94|12091.94|0
1608286190000|2020-12-18 10:09:50|12098.2|12098.2|12099.6|12099.6|12099.7|12099.7|12097.96|12097.96|0
1608286500000|2020-12-18 10:15:00|12100.86|12100.86|12098.33|12098.33|12100.86|12100.86|12093.41|12093.41|0
1608286510000|2020-12-18 10:15:10|12098.96|12098.96|12098.25|12098.25|12100.32|12100.32|12097.35|12097.35|0
1608286520000|2020-12-18 10:15:20|12097.96|12097.96|12098.22|12098.22|12100.62|12100.62|12096.51|12096.51|0
1608286530000|2020-12-18 10:15:30|12098.09|12098.09|12097.79|12097.79|12098.09|12098.09|12097.63|12097.63|0
1608286540000|2020-12-18 10:15:40|12096.81|12096.81|12097.48|12097.48|12097.88|12097.88|12096.81|12096.81|0
1608286550000|2020-12-18 10:15:50|12097.77|12097.77|12097.77|12097.77|12097.77|12097.77|12097.77|12097.77|0
1608286560000|2020-12-18 10:16:00|12098.06|12098.06|12101.52|12101.52|12101.68|12101.68|12097.93|12097.93|0
1608286580000|2020-12-18 10:16:20|12102.54|12102.54|12102.06|12102.06|12103.22|12103.22|12101.86|12101.86|0
1608286590000|2020-12-18 10:16:30|12102.35|12102.35|12103.01|12103.01|12103.08|12103.08|12102.35|12102.35|0
1608286600000|2020-12-18 10:16:40|12103.3|12103.3|12103.71|12103.71|12103.95|12103.95|12103.3|12103.3|0
1608286610000|2020-12-18 10:16:50|12103.62|12103.62|12102.77|12102.77|12103.62|12103.62|12102.77|12102.77|0
1608286620000|2020-12-18 10:17:00|12102.62|12102.62|12100.14|12100.14|12102.62|12102.62|12100.14|12100.14|0
1608286630000|2020-12-18 10:17:10|12099.85|12099.85|12095.03|12095.03|12099.85|12099.85|12095.03|12095.03|0
1608286640000|2020-12-18 10:17:20|12093.38|12093.38|12092.68|12092.68|12093.68|12093.68|12092.68|12092.68|0
1608286650000|2020-12-18 10:17:30|12092.06|12092.06|12092.06|12092.06|12092.06|12092.06|12092.06|12092.06|0
1608286670000|2020-12-18 10:17:50|12091.92|12091.92|12089.78|12089.78|12091.92|12091.92|12089.78|12089.78|0
1608286680000|2020-12-18 10:18:00|12089.49|12089.49|12088.31|12088.31|12090.2|12090.2|12088.31|12088.31|0
1608286690000|2020-12-18 10:18:10|12088.2|12088.2|12087.34|12087.34|12088.2|12088.2|12087.31|12087.31|0
1608286700000|2020-12-18 10:18:20|12086.99|12086.99|12085.63|12085.63|12086.99|12086.99|12085.63|12085.63|0
1608286710000|2020-12-18 10:18:30|12085.42|12085.42|12084.96|12084.96|12085.42|12085.42|12084.96|12084.96|0
1608286720000|2020-12-18 10:18:40|12084.73|12084.73|12084.22|12084.22|12084.73|12084.73|12083.9|12083.9|0
1608286730000|2020-12-18 10:18:50|12083.87|12083.87|12083.2|12083.2|12083.87|12083.87|12083.05|12083.05|0
1608286740000|2020-12-18 10:19:00|12083.54|12083.54|12083.54|12083.54|12083.54|12083.54|12083.2|12083.2|0
1608286750000|2020-12-18 10:19:10|12083.18|12083.18|12081.31|12081.31|12083.18|12083.18|12081.31|12081.31|0
1608286760000|2020-12-18 10:19:20|12080.69|12080.69|12079.48|12079.48|12080.69|12080.69|12079.48|12079.48|0
1608286770000|2020-12-18 10:19:30|12077.77|12077.77|12072.7|12072.7|12077.77|12077.77|12072.7|12072.7|0
1608286780000|2020-12-18 10:19:40|12073.4|12073.4|12073.16|12073.16|12073.4|12073.4|12073.16|12073.16|0
1608286790000|2020-12-18 10:19:50|12073.35|12073.35|12072.69|12072.69|12073.35|12073.35|12072.69|12072.69|0
1608286800000|2020-12-18 10:20:00|12072.01|12072.01|12073.32|12073.32|12073.39|12073.39|12072.01|12072.01|0
1608286810000|2020-12-18 10:20:10|12073.79|12073.79|12074.36|12074.36|12074.36|12074.36|12073.79|12073.79|0
1608286820000|2020-12-18 10:20:20|12074.02|12074.02|12076.64|12076.64|12076.64|12076.64|12073.88|12073.88|0
1608286830000|2020-12-18 10:20:30|12076.79|12076.79|12077.28|12077.28|12078.1|12078.1|12076.79|12076.79|0
1608286860000|2020-12-18 10:21:00|12077.96|12077.96|12078.01|12078.01|12078.01|12078.01|12077.67|12077.67|0
1608286870000|2020-12-18 10:21:10|12077.33|12077.33|12075.3|12075.3|12077.33|12077.33|12075.3|12075.3|0
1608286890000|2020-12-18 10:21:30|12074.48|12074.48|12074.48|12074.48|12074.48|12074.48|12074.48|12074.48|0
1608286900000|2020-12-18 10:21:40|12074.57|12074.57|12074.63|12074.63|12074.63|12074.63|12074.57|12074.57|0
1608286910000|2020-12-18 10:21:50|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|12075.26|0
1608286940000|2020-12-18 10:22:20|12075.49|12075.49|12077.93|12077.93|12077.93|12077.93|12075.49|12075.49|0
1608286950000|2020-12-18 10:22:30|12078.27|12078.27|12078.27|12078.27|12078.27|12078.27|12078.27|12078.27|0
1608286960000|2020-12-18 10:22:40|12078.51|12078.51|12078.43|12078.43|12079.16|12079.16|12078.43|12078.43|0
1608286970000|2020-12-18 10:22:50|12078.09|12078.09|12078.09|12078.09|12078.09|12078.09|12078.09|12078.09|0
1608286990000|2020-12-18 10:23:10|12078.38|12078.38|12078.38|12078.38|12078.38|12078.38|12078.38|12078.38|0
1608287040000|2020-12-18 10:24:00|12078.09|12078.09|12077.14|12077.14|12078.09|12078.09|12077.14|12077.14|0
1608287050000|2020-12-18 10:24:10|12076.57|12076.57|12076.57|12076.57|12076.57|12076.57|12076.57|12076.57|0
1608287070000|2020-12-18 10:24:30|12076.38|12076.38|12075.94|12075.94|12076.38|12076.38|12075.94|12075.94|0
1608287080000|2020-12-18 10:24:40|12075.37|12075.37|12074.93|12074.93|12075.37|12075.37|12074.93|12074.93|0
1608287090000|2020-12-18 10:24:50|12074.22|12074.22|12073.34|12073.34|12074.22|12074.22|12073.34|12073.34|0
1608287100000|2020-12-18 10:25:00|12072.51|12072.51|12072.41|12072.41|12072.75|12072.75|12072.41|12072.41|0
1608287120000|2020-12-18 10:25:20|12072.07|12072.07|12071.34|12071.34|12072.07|12072.07|12071.19|12071.19|0
1608287140000|2020-12-18 10:25:40|12070.52|12070.52|12070.52|12070.52|12070.52|12070.52|12070.52|12070.52|0
1608287150000|2020-12-18 10:25:50|12070.4|12070.4|12068.47|12068.47|12070.4|12070.4|12068.47|12068.47|0
1608287160000|2020-12-18 10:26:00|12068.12|12068.12|12066.13|12066.13|12068.12|12068.12|12066.13|12066.13|0
1608287170000|2020-12-18 10:26:10|12066.28|12066.28|12066.28|12066.28|12066.28|12066.28|12066.28|12066.28|0
1608287180000|2020-12-18 10:26:20|12066.62|12066.62|12066.28|12066.28|12066.96|12066.96|12066.28|12066.28|0
1608287190000|2020-12-18 10:26:30|12066.09|12066.09|12066.01|12066.01|12066.09|12066.09|12066.01|12066.01|0
1608287210000|2020-12-18 10:26:50|12065.67|12065.67|12065.79|12065.79|12065.79|12065.79|12065.67|12065.67|0
1608287220000|2020-12-18 10:27:00|12065.96|12065.96|12067.43|12067.43|12067.43|12067.43|12065.96|12065.96|0
1608287230000|2020-12-18 10:27:10|12067.72|12067.72|12066.84|12066.84|12068.06|12068.06|12066.8|12066.8|0
1608287240000|2020-12-18 10:27:20|12066.6|12066.6|12066.49|12066.49|12066.6|12066.6|12066.37|12066.37|0
1608287250000|2020-12-18 10:27:30|12066.36|12066.36|12066.36|12066.36|12066.36|12066.36|12066.36|12066.36|0
1608287260000|2020-12-18 10:27:40|12066.59|12066.59|12066.66|12066.66|12066.66|12066.66|12066.32|12066.32|0
1608287270000|2020-12-18 10:27:50|12066.37|12066.37|12066.37|12066.37|12066.37|12066.37|12066.37|12066.37|0
1608287280000|2020-12-18 10:28:00|12063.9|12063.9|12063.08|12063.08|12063.9|12063.9|12063.08|12063.08|0
1608287300000|2020-12-18 10:28:20|12062.85|12062.85|12062.85|12062.85|12062.85|12062.85|12062.85|12062.85|0
1608287310000|2020-12-18 10:28:30|12063.67|12063.67|12063.49|12063.49|12063.67|12063.67|12063.49|12063.49|0
1608287320000|2020-12-18 10:28:40|12063.67|12063.67|12059.4|12059.4|12063.67|12063.67|12059.4|12059.4|0
1608287330000|2020-12-18 10:28:50|12058.72|12058.72|12058.72|12058.72|12058.72|12058.72|12058.72|12058.72|0
1608287340000|2020-12-18 10:29:00|12058.58|12058.58|12059.69|12059.69|12059.69|12059.69|12058.58|12058.58|0
1608287360000|2020-12-18 10:29:20|12058.05|12058.05|12058.11|12058.11|12058.11|12058.11|12058.05|12058.05|0
1608287370000|2020-12-18 10:29:30|12057.88|12057.88|12057.88|12057.88|12057.88|12057.88|12057.88|12057.88|0
1608287380000|2020-12-18 10:29:40|12057.65|12057.65|12057.65|12057.65|12057.65|12057.65|12057.65|12057.65|0
1608287390000|2020-12-18 10:29:50|12057.12|12057.12|12055.72|12055.72|12057.12|12057.12|12055.72|12055.72|0
1608287400000|2020-12-18 10:30:00|12055.53|12055.53|12054.89|12054.89|12055.72|12055.72|12054.89|12054.89|0
1608287410000|2020-12-18 10:30:10|12054.07|12054.07|12051.78|12051.78|12054.07|12054.07|12051.78|12051.78|0
1608287420000|2020-12-18 10:30:20|12051.44|12051.44|12051.21|12051.21|12051.55|12051.55|12050.53|12050.53|0
1608287430000|2020-12-18 10:30:30|12050.97|12050.97|12050.63|12050.63|12051.33|12051.33|12050.51|12050.51|0
1608287440000|2020-12-18 10:30:40|12049.81|12049.81|12050.2|12050.2|12050.2|12050.2|12049.81|12049.81|0
1608287450000|2020-12-18 10:30:50|12050.35|12050.35|12050.5|12050.5|12050.5|12050.5|12050.35|12050.35|0
1608287460000|2020-12-18 10:31:00|12050.67|12050.67|12050.19|12050.19|12050.77|12050.77|12050.19|12050.19|0
1608287470000|2020-12-18 10:31:10|12050.06|12050.06|12050.26|12050.26|12050.26|12050.26|12049.33|12049.33|0
1608287480000|2020-12-18 10:31:20|12049.79|12049.79|12049.58|12049.58|12050.32|12050.32|12049.58|12049.58|0
1608287490000|2020-12-18 10:31:30|12049.35|12049.35|12047.82|12047.82|12049.35|12049.35|12047.82|12047.82|0
1608287520000|2020-12-18 10:32:00|12047.76|12047.76|12044.94|12044.94|12047.76|12047.76|12044.46|12044.46|0
1608287530000|2020-12-18 10:32:10|12045.18|12045.18|12045.27|12045.27|12045.27|12045.27|12045.18|12045.18|0
1608287540000|2020-12-18 10:32:20|12044.65|12044.65|12044.65|12044.65|12044.65|12044.65|12044.65|12044.65|0
1608287560000|2020-12-18 10:32:40|12045.47|12045.47|12044.94|12044.94|12045.47|12045.47|12044.65|12044.65|0
1608287570000|2020-12-18 10:32:50|12044.11|12044.11|12044.35|12044.35|12044.35|12044.35|12044.11|12044.11|0
1608287580000|2020-12-18 10:33:00|12044|12044|12043.76|12043.76|12044|12044|12043.76|12043.76|0
1608287590000|2020-12-18 10:33:10|12044.1|12044.1|12044.1|12044.1|12044.1|12044.1|12044.1|12044.1|0
1608287600000|2020-12-18 10:33:20|12043.63|12043.63|12043.83|12043.83|12044.1|12044.1|12043.28|12043.28|0
1608287610000|2020-12-18 10:33:30|12044.06|12044.06|12040.5|12040.5|12044.17|12044.17|12040.5|12040.5|0
1608287620000|2020-12-18 10:33:40|12040.86|12040.86|12039.73|12039.73|12040.86|12040.86|12039.73|12039.73|0
1608287630000|2020-12-18 10:33:50|12040.55|12040.55|12040.55|12040.55|12040.55|12040.55|12040.43|12040.43|0
1608287640000|2020-12-18 10:34:00|12040.16|12040.16|12039.87|12039.87|12040.16|12040.16|12039.87|12039.87|0
1608287650000|2020-12-18 10:34:10|12040.16|12040.16|12041.81|12041.81|12041.81|12041.81|12040.16|12040.16|0
1608287660000|2020-12-18 10:34:20|12042.05|12042.05|12042.05|12042.05|12042.05|12042.05|12042.05|12042.05|0
1608287670000|2020-12-18 10:34:30|12042.87|12042.87|12042.87|12042.87|12042.87|12042.87|12042.87|12042.87|0
1608287680000|2020-12-18 10:34:40|12042.58|12042.58|12042.29|12042.29|12042.58|12042.58|12042.29|12042.29|0
1608287690000|2020-12-18 10:34:50|12041.61|12041.61|12041.61|12041.61|12041.61|12041.61|12041.61|12041.61|0
1608287700000|2020-12-18 10:35:00|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|0
1608287710000|2020-12-18 10:35:10|12040.03|12040.03|12040.03|12040.03|12040.03|12040.03|12040.03|12040.03|0
1608287730000|2020-12-18 10:35:30|12040.3|12040.3|12037.83|12037.83|12040.3|12040.3|12037.83|12037.83|0
1608287740000|2020-12-18 10:35:40|12038.1|12038.1|12036.43|12036.43|12038.1|12038.1|12035.95|12035.95|0
1608287750000|2020-12-18 10:35:50|12035.8|12035.8|12036.52|12036.52|12036.52|12036.52|12035.8|12035.8|0
1608287770000|2020-12-18 10:36:10|12036.15|12036.15|12036.15|12036.15|12036.15|12036.15|12036.15|12036.15|0
1608287780000|2020-12-18 10:36:20|12034.71|12034.71|12034|12034|12034.71|12034.71|12034|12034|0
1608287790000|2020-12-18 10:36:30|12034.29|12034.29|12034.29|12034.29|12034.29|12034.29|12034.29|12034.29|0
1608287800000|2020-12-18 10:36:40|12034.87|12034.87|12034.87|12034.87|12034.87|12034.87|12034.87|12034.87|0
1608287810000|2020-12-18 10:36:50|12034.4|12034.4|12034.56|12034.56|12034.56|12034.56|12034.17|12034.17|0
1608287820000|2020-12-18 10:37:00|12034.27|12034.27|12030.44|12030.44|12034.27|12034.27|12030.44|12030.44|0
1608287830000|2020-12-18 10:37:10|12030.06|12030.06|12023.83|12023.83|12030.06|12030.06|12023.69|12023.69|0
1608287840000|2020-12-18 10:37:20|12021.18|12021.18|12017.76|12017.76|12021.18|12021.18|12017.76|12017.76|0
1608287850000|2020-12-18 10:37:30|12014.56|12014.56|12011.96|12011.96|12014.56|12014.56|12011.96|12011.96|0
1608287860000|2020-12-18 10:37:40|12011.38|12011.38|12011.08|12011.08|12011.57|12011.57|12010.55|12010.55|0
1608287870000|2020-12-18 10:37:50|12011.37|12011.37|12011.14|12011.14|12011.71|12011.71|12011.14|12011.14|0
1608287880000|2020-12-18 10:38:00|12010.85|12010.85|12005.42|12005.42|12010.85|12010.85|12005.42|12005.42|0
1608287890000|2020-12-18 10:38:10|12005.12|12005.12|11997.37|11997.37|12005.27|12005.27|11997.37|11997.37|0
1608287900000|2020-12-18 10:38:20|11998.68|11998.68|12002.6|12002.6|12002.77|12002.77|11998.14|11998.14|0
1608287910000|2020-12-18 10:38:30|12002.43|12002.43|12005.38|12005.38|12005.78|12005.78|12002.34|12002.34|0
1608287920000|2020-12-18 10:38:40|12005.65|12005.65|12006.82|12006.82|12006.82|12006.82|12005.65|12005.65|0
1608287930000|2020-12-18 10:38:50|12007.29|12007.29|12013.46|12013.46|12014.28|12014.28|12007.29|12007.29|0
1608287940000|2020-12-18 10:39:00|12013.7|12013.7|12012.86|12012.86|12014.21|12014.21|12012.86|12012.86|0
1608287950000|2020-12-18 10:39:10|12012.62|12012.62|12013.09|12013.09|12013.09|12013.09|12012.62|12012.62|0
1608287960000|2020-12-18 10:39:20|12013.33|12013.33|12013.45|12013.45|12013.45|12013.45|12013.33|12013.33|0
1608287970000|2020-12-18 10:39:30|12014.61|12014.61|12016.05|12016.05|12016.05|12016.05|12014.49|12014.49|0
1608287980000|2020-12-18 10:39:40|12016.39|12016.39|12016.1|12016.1|12016.39|12016.39|12016.1|12016.1|0
1608287990000|2020-12-18 10:39:50|12016.72|12016.72|12017.1|12017.1|12017.1|12017.1|12016.72|12016.72|0
1608288000000|2020-12-18 10:40:00|12017.25|12017.25|12016.54|12016.54|12017.25|12017.25|12016.54|12016.54|0
1608288010000|2020-12-18 10:40:10|12016.43|12016.43|12015.45|12015.45|12016.43|12016.43|12015.45|12015.45|0
1608288020000|2020-12-18 10:40:20|12015.16|12015.16|12015.56|12015.56|12015.56|12015.56|12015.05|12015.05|0
1608288030000|2020-12-18 10:40:30|12015.45|12015.45|12016.27|12016.27|12016.27|12016.27|12015.45|12015.45|0
1608288040000|2020-12-18 10:40:40|12015.89|12015.89|12015.5|12015.5|12015.89|12015.89|12015.5|12015.5|0
1608288050000|2020-12-18 10:40:50|12017.15|12017.15|12016.77|12016.77|12017.15|12017.15|12016.77|12016.77|0
1608288060000|2020-12-18 10:41:00|12017.06|12017.06|12017.57|12017.57|12017.57|12017.57|12017.06|12017.06|0
1608288080000|2020-12-18 10:41:20|12017.46|12017.46|12017.46|12017.46|12017.46|12017.46|12017.46|12017.46|0
1608288090000|2020-12-18 10:41:30|12017.23|12017.23|12016.85|12016.85|12017.23|12017.23|12016.85|12016.85|0
1608288110000|2020-12-18 10:41:50|12017.36|12017.36|12017.36|12017.36|12017.36|12017.36|12017.36|12017.36|0
1608288120000|2020-12-18 10:42:00|12016.54|12016.54|12016.54|12016.54|12016.54|12016.54|12016.54|12016.54|0
1608288140000|2020-12-18 10:42:20|12016.03|12016.03|12015.52|12015.52|12016.03|12016.03|12015.52|12015.52|0
1608288150000|2020-12-18 10:42:30|12015.18|12015.18|12015.86|12015.86|12015.86|12015.86|12015.18|12015.18|0
1608288170000|2020-12-18 10:42:50|12016.15|12016.15|12016.59|12016.59|12016.59|12016.59|12016.15|12016.15|0
1608288180000|2020-12-18 10:43:00|12016.88|12016.88|12017|12017|12017|12017|12016.88|12016.88|0
1608288190000|2020-12-18 10:43:10|12017.12|12017.12|12018.47|12018.47|12018.47|12018.47|12017.02|12017.02|0
1608288200000|2020-12-18 10:43:20|12019.3|12019.3|12019.56|12019.56|12019.56|12019.56|12018.71|12018.71|0
1608288210000|2020-12-18 10:43:30|12019.96|12019.96|12025.69|12025.69|12025.69|12025.69|12019.96|12019.96|0
1608288220000|2020-12-18 10:43:40|12026.27|12026.27|12025.86|12025.86|12026.27|12026.27|12025.86|12025.86|0
1608288230000|2020-12-18 10:43:50|12025.28|12025.28|12025.28|12025.28|12025.28|12025.28|12025.28|12025.28|0
1608288240000|2020-12-18 10:44:00|12024.81|12024.81|12024.35|12024.35|12024.81|12024.81|12023.52|12023.52|0
1608288260000|2020-12-18 10:44:20|12024.93|12024.93|12024.96|12024.96|12025.08|12025.08|12024.93|12024.93|0
1608288270000|2020-12-18 10:44:30|12024.66|12024.66|12025|12025|12025|12025|12024.43|12024.43|0
1608288280000|2020-12-18 10:44:40|12025.68|12025.68|12025.68|12025.68|12025.68|12025.68|12025.68|12025.68|0
1608288290000|2020-12-18 10:44:50|12025.87|12025.87|12026.25|12026.25|12026.25|12026.25|12025.87|12025.87|0
1608288300000|2020-12-18 10:45:00|12026.55|12026.55|12029.84|12029.84|12029.84|12029.84|12026.55|12026.55|0
1608288320000|2020-12-18 10:45:20|12031.49|12031.49|12031.88|12031.88|12031.88|12031.88|12031.49|12031.49|0
1608288360000|2020-12-18 10:46:00|12033.75|12033.75|12034.86|12034.86|12034.86|12034.86|12033.75|12033.75|0
1608288370000|2020-12-18 10:46:10|12035.54|12035.54|12036.11|12036.11|12036.11|12036.11|12035.54|12035.54|0
1608288390000|2020-12-18 10:46:30|12036.34|12036.34|12038.66|12038.66|12038.66|12038.66|12036.34|12036.34|0
1608288400000|2020-12-18 10:46:40|12039|12039|12039|12039|12039|12039|12039|12039|0
1608288410000|2020-12-18 10:46:50|12039.12|12039.12|12038.3|12038.3|12039.12|12039.12|12038.3|12038.3|0
1608288420000|2020-12-18 10:47:00|12038.48|12038.48|12038.7|12038.7|12038.7|12038.7|12038.14|12038.14|0
1608288430000|2020-12-18 10:47:10|12038.9|12038.9|12039.49|12039.49|12039.49|12039.49|12038.9|12038.9|0
1608288450000|2020-12-18 10:47:30|12039.69|12039.69|12042.54|12042.54|12042.54|12042.54|12039.69|12039.69|0
1608288460000|2020-12-18 10:47:40|12042.25|12042.25|12045.4|12045.4|12045.4|12045.4|12042.25|12042.25|0
1608288480000|2020-12-18 10:48:00|12045.28|12045.28|12045.18|12045.18|12045.28|12045.28|12044.46|12044.46|0
1608288490000|2020-12-18 10:48:10|12045.42|12045.42|12045.54|12045.54|12045.54|12045.54|12045.42|12045.42|0
1608288510000|2020-12-18 10:48:30|12045.98|12045.98|12045.84|12045.84|12046.12|12046.12|12045.63|12045.63|0
1608288540000|2020-12-18 10:49:00|12045.55|12045.55|12046.76|12046.76|12046.76|12046.76|12045.55|12045.55|0
1608288550000|2020-12-18 10:49:10|12046.95|12046.95|12046.95|12046.95|12046.95|12046.95|12046.95|12046.95|0
1608288560000|2020-12-18 10:49:20|12049.42|12049.42|12051.76|12051.76|12051.76|12051.76|12049.42|12049.42|0
1608288570000|2020-12-18 10:49:30|12051.64|12051.64|12051.64|12051.64|12051.64|12051.64|12051.64|12051.64|0
1608288580000|2020-12-18 10:49:40|12054.11|12054.11|12053.87|12053.87|12054.34|12054.34|12053.87|12053.87|0
1608288590000|2020-12-18 10:49:50|12053.58|12053.58|12053.86|12053.86|12054.9|12054.9|12052.58|12052.58|0
1608288600000|2020-12-18 10:50:00|12054.09|12054.09|12058.18|12058.18|12058.18|12058.18|12053.26|12053.26|0
1608288610000|2020-12-18 10:50:10|12058.42|12058.42|12061.54|12061.54|12063.43|12063.43|12058.42|12058.42|0
1608288620000|2020-12-18 10:50:20|12062.05|12062.05|12063.57|12063.57|12066.71|12066.71|12061.34|12061.34|0
1608288630000|2020-12-18 10:50:30|12067.86|12067.86|12065.28|12065.28|12067.86|12067.86|12065.28|12065.28|0
1608288640000|2020-12-18 10:50:40|12064.99|12064.99|12067.99|12067.99|12067.99|12067.99|12059.89|12059.89|0
1608288650000|2020-12-18 10:50:50|12065.52|12065.52|12066.15|12066.15|12066.34|12066.34|12062.79|12062.79|0
1608288660000|2020-12-18 10:51:00|12063.71|12063.71|12065.87|12065.87|12067.7|12067.7|12063.71|12063.71|0
1608288670000|2020-12-18 10:51:10|12066.25|12066.25|12068.7|12068.7|12069.08|12069.08|12063.59|12063.59|0
1608288680000|2020-12-18 10:51:20|12069.44|12069.44|12068.13|12068.13|12069.44|12069.44|12065.27|12065.27|0
1608288690000|2020-12-18 10:51:30|12072.09|12072.09|12073.74|12073.74|12073.74|12073.74|12070.97|12070.97|0
1608288700000|2020-12-18 10:51:40|12072.67|12072.67|12073.59|12073.59|12074.51|12074.51|12069.43|12069.43|0
1608288710000|2020-12-18 10:51:50|12073.35|12073.35|12073.91|12073.91|12074.92|12074.92|12071.97|12071.97|0
1608288720000|2020-12-18 10:52:00|12072.4|12072.4|12077.99|12077.99|12077.99|12077.99|12072.4|12072.4|0
1608288730000|2020-12-18 10:52:10|12077.9|12077.9|12073.77|12073.77|12077.9|12077.9|12070.72|12070.72|0
1608288740000|2020-12-18 10:52:20|12072.12|12072.12|12072.66|12072.66|12076|12076|12072.12|12072.12|0
1608288750000|2020-12-18 10:52:30|12070.54|12070.54|12073.92|12073.92|12075.8|12075.8|12070.54|12070.54|0
1608288760000|2020-12-18 10:52:40|12073.68|12073.68|12075.64|12075.64|12077.26|12077.26|12070.67|12070.67|0
1608288770000|2020-12-18 10:52:50|12075.16|12075.16|12075.8|12075.8|12078.52|12078.52|12073.53|12073.53|0
1608288780000|2020-12-18 10:53:00|12074.6|12074.6|12077.09|12077.09|12078.74|12078.74|12074.6|12074.6|0
1608288790000|2020-12-18 10:53:10|12076.65|12076.65|12075.84|12075.84|12078.8|12078.8|12073.77|12073.77|0
1608288800000|2020-12-18 10:53:20|12076.22|12076.22|12071.71|12071.71|12076.22|12076.22|12070.18|12070.18|0
1608288810000|2020-12-18 10:53:30|12075.89|12075.89|12080.95|12080.95|12080.95|12080.95|12075.89|12075.89|0
1608288820000|2020-12-18 10:53:40|12080.66|12080.66|12078.51|12078.51|12080.66|12080.66|12075.24|12075.24|0
1608288830000|2020-12-18 10:53:50|12077.68|12077.68|12078.73|12078.73|12081.03|12081.03|12075.92|12075.92|0
1608288840000|2020-12-18 10:54:00|12077.12|12077.12|12078.4|12078.4|12080.49|12080.49|12077.12|12077.12|0
1608288850000|2020-12-18 10:54:10|12078.47|12078.47|12077.92|12077.92|12078.53|12078.53|12073.16|12073.16|0
1608288860000|2020-12-18 10:54:20|12078.18|12078.18|12074.25|12074.25|12078.28|12078.28|12070.99|12070.99|0
1608288870000|2020-12-18 10:54:30|12075.44|12075.44|12079.59|12079.59|12079.59|12079.59|12075.44|12075.44|0
1608288880000|2020-12-18 10:54:40|12079.18|12079.18|12077.2|12077.2|12079.18|12079.18|12072.54|12072.54|0
1608288890000|2020-12-18 10:54:50|12076.97|12076.97|12076.99|12076.99|12078.09|12078.09|12076.37|12076.37|0
1608288900000|2020-12-18 10:55:00|12074.09|12074.09|12077.01|12077.01|12078.23|12078.23|12074.09|12074.09|0
1608288910000|2020-12-18 10:55:10|12076.54|12076.54|12075.01|12075.01|12077.08|12077.08|12072.95|12072.95|0
1608288920000|2020-12-18 10:55:20|12075.19|12075.19|12074.67|12074.67|12077.5|12077.5|12073.85|12073.85|0
1608288930000|2020-12-18 10:55:30|12077.35|12077.35|12077.78|12077.78|12077.78|12077.78|12076.87|12076.87|0
1608288940000|2020-12-18 10:55:40|12077.44|12077.44|12076.23|12076.23|12078.85|12078.85|12074.3|12074.3|0
1608288950000|2020-12-18 10:55:50|12075.94|12075.94|12069.35|12069.35|12077.06|12077.06|12069.35|12069.35|0
1608288960000|2020-12-18 10:56:00|12072.47|12072.47|12074.22|12074.22|12075.47|12075.47|12072.09|12072.09|0
1608288970000|2020-12-18 10:56:10|12073.99|12073.99|12077.84|12077.84|12077.84|12077.84|12071.99|12071.99|0
1608288980000|2020-12-18 10:56:20|12075.97|12075.97|12075.22|12075.22|12077.49|12077.49|12075.18|12075.18|0
1608288990000|2020-12-18 10:56:30|12074.31|12074.31|12078.88|12078.88|12078.88|12078.88|12074.31|12074.31|0
1608289000000|2020-12-18 10:56:40|12078.52|12078.52|12073.17|12073.17|12078.52|12078.52|12071.89|12071.89|0
1608289010000|2020-12-18 10:56:50|12072.83|12072.83|12069.9|12069.9|12073.11|12073.11|12069.9|12069.9|0
1608289020000|2020-12-18 10:57:00|12074.51|12074.51|12074.44|12074.44|12074.56|12074.56|12073.8|12073.8|0
1608289030000|2020-12-18 10:57:10|12074.2|12074.2|12073.85|12073.85|12074.2|12074.2|12070.47|12070.47|0
1608289040000|2020-12-18 10:57:20|12074.08|12074.08|12078.08|12078.08|12078.08|12078.08|12073.44|12073.44|0
1608289050000|2020-12-18 10:57:30|12073.94|12073.94|12074.9|12074.9|12075.86|12075.86|12073.94|12073.94|0
1608289060000|2020-12-18 10:57:40|12073.66|12073.66|12073.54|12073.54|12075.79|12075.79|12071.75|12071.75|0
1608289070000|2020-12-18 10:57:50|12072.72|12072.72|12073.98|12073.98|12075.7|12075.7|12071.11|12071.11|0
1608289080000|2020-12-18 10:58:00|12072.71|12072.71|12073.4|12073.4|12075.5|12075.5|12072.71|12072.71|0
1608289090000|2020-12-18 10:58:10|12073.16|12073.16|12075.28|12075.28|12076.93|12076.93|12069.9|12069.9|0
1608289100000|2020-12-18 10:58:20|12074.7|12074.7|12073.58|12073.58|12075.99|12075.99|12071.13|12071.13|0
1608289110000|2020-12-18 10:58:30|12075.17|12075.17|12078.05|12078.05|12078.05|12078.05|12073.14|12073.14|0
1608289120000|2020-12-18 10:58:40|12075.58|12075.58|12079.1|12079.1|12079.1|12079.1|12073.67|12073.67|0
1608289130000|2020-12-18 10:58:50|12078.39|12078.39|12074.9|12074.9|12078.64|12078.64|12074.9|12074.9|0
1608289140000|2020-12-18 10:59:00|12074.32|12074.32|12076.87|12076.87|12077.23|12077.23|12072.34|12072.34|0
1608289150000|2020-12-18 10:59:10|12076.24|12076.24|12072.51|12072.51|12076.24|12076.24|12071.94|12071.94|0
1608289160000|2020-12-18 10:59:20|12076.98|12076.98|12074.73|12074.73|12077.43|12077.43|12072.57|12072.57|0
1608289170000|2020-12-18 10:59:30|12073.49|12073.49|12074.31|12074.31|12075.2|12075.2|12073.49|12073.49|0
1608289180000|2020-12-18 10:59:40|12074.19|12074.19|12072.27|12072.27|12074.19|12074.19|12069.78|12069.78|0
1608289190000|2020-12-18 10:59:50|12072.12|12072.12|12075.66|12075.66|12075.66|12075.66|12071.97|12071.97|0
1608289200000|2020-12-18 11:00:00|12073.87|12073.87|12073.82|12073.82|12074.89|12074.89|12072.67|12072.67|0
1608289210000|2020-12-18 11:00:10|12073.62|12073.62|12072.11|12072.11|12073.62|12073.62|12072.05|12072.05|0
1608289230000|2020-12-18 11:00:30|12071.88|12071.88|12070.01|12070.01|12071.88|12071.88|12070.01|12070.01|0
1608289240000|2020-12-18 11:00:40|12067.52|12067.52|12066.5|12066.5|12067.52|12067.52|12066.5|12066.5|0
1608289250000|2020-12-18 11:00:50|12065.51|12065.51|12062.15|12062.15|12065.51|12065.51|12062.15|12062.15|0
1608289260000|2020-12-18 11:01:00|12061.91|12061.91|12064.27|12064.27|12064.27|12064.27|12061.36|12061.36|0
1608289270000|2020-12-18 11:01:10|12063.64|12063.64|12063.64|12063.64|12063.64|12063.64|12063.64|12063.64|0
1608289280000|2020-12-18 11:01:20|12063.55|12063.55|12063.13|12063.13|12063.55|12063.55|12062.83|12062.83|0
1608289290000|2020-12-18 11:01:30|12063.06|12063.06|12062.7|12062.7|12063.06|12063.06|12062.7|12062.7|0
1608289300000|2020-12-18 11:01:40|12062.84|12062.84|12062.55|12062.55|12062.84|12062.84|12062.55|12062.55|0
1608289310000|2020-12-18 11:01:50|12063.38|12063.38|12063.33|12063.33|12063.62|12063.62|12063.24|12063.24|0
1608289320000|2020-12-18 11:02:00|12063.86|12063.86|12064.33|12064.33|12064.61|12064.61|12063.86|12063.86|0
1608289330000|2020-12-18 11:02:10|12063.51|12063.51|12067.6|12067.6|12068.42|12068.42|12062.66|12062.66|0
1608289340000|2020-12-18 11:02:20|12067.31|12067.31|12067.74|12067.74|12067.74|12067.74|12066.92|12066.92|0
1608289350000|2020-12-18 11:02:30|12067.68|12067.68|12067.87|12067.87|12067.87|12067.87|12067.68|12067.68|0
1608289360000|2020-12-18 11:02:40|12067.04|12067.04|12067.04|12067.04|12067.04|12067.04|12067.04|12067.04|0
1608289370000|2020-12-18 11:02:50|12067.24|12067.24|12067.14|12067.14|12067.24|12067.24|12067.14|12067.14|0
1608289380000|2020-12-18 11:03:00|12067.43|12067.43|12068.59|12068.59|12068.59|12068.59|12067.43|12067.43|0
1608289390000|2020-12-18 11:03:10|12069.31|12069.31|12071.81|12071.81|12071.81|12071.81|12069.31|12069.31|0
1608289400000|2020-12-18 11:03:20|12071.92|12071.92|12071.51|12071.51|12072.09|12072.09|12071.51|12071.51|0
1608289410000|2020-12-18 11:03:30|12071.75|12071.75|12071.75|12071.75|12071.75|12071.75|12071.63|12071.63|0
1608289420000|2020-12-18 11:03:40|12071.58|12071.58|12071.87|12071.87|12071.87|12071.87|12071.58|12071.58|0
1608289430000|2020-12-18 11:03:50|12071.15|12071.15|12067.66|12067.66|12071.15|12071.15|12067.66|12067.66|0
1608289440000|2020-12-18 11:04:00|12066.84|12066.84|12066.23|12066.23|12066.84|12066.84|12065.85|12065.85|0
1608289450000|2020-12-18 11:04:10|12066.34|12066.34|12066.13|12066.13|12066.34|12066.34|12065.98|12065.98|0
1608289460000|2020-12-18 11:04:20|12065.74|12065.74|12065.88|12065.88|12065.88|12065.88|12065.74|12065.74|0
1608289470000|2020-12-18 11:04:30|12066.15|12066.15|12065.12|12065.12|12066.21|12066.21|12065.12|12065.12|0
1608289480000|2020-12-18 11:04:40|12065.41|12065.41|12065.41|12065.41|12065.41|12065.41|12065.41|12065.41|0
1608289490000|2020-12-18 11:04:50|12065.26|12065.26|12064.64|12064.64|12065.26|12065.26|12064.64|12064.64|0
1608289500000|2020-12-18 11:05:00|12064.5|12064.5|12063.67|12063.67|12064.5|12064.5|12063.67|12063.67|0
1608289510000|2020-12-18 11:05:10|12063.74|12063.74|12063.74|12063.74|12063.74|12063.74|12063.74|12063.74|0
1608289530000|2020-12-18 11:05:30|12064.03|12064.03|12065.54|12065.54|12065.68|12065.68|12064.03|12064.03|0
1608289540000|2020-12-18 11:05:40|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|0
1608289570000|2020-12-18 11:06:10|12064.35|12064.35|12065.52|12065.52|12065.81|12065.81|12064.17|12064.17|0
1608289590000|2020-12-18 11:06:30|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|0
1608289600000|2020-12-18 11:06:40|12065.34|12065.34|12065|12065|12065.34|12065.34|12065|12065|0
1608289610000|2020-12-18 11:06:50|12065.29|12065.29|12065.1|12065.1|12065.29|12065.29|12065.1|12065.1|0
1608289630000|2020-12-18 11:07:10|12065.69|12065.69|12065.4|12065.4|12065.69|12065.69|12065.4|12065.4|0
1608289640000|2020-12-18 11:07:20|12065.54|12065.54|12065.37|12065.37|12065.54|12065.54|12065.37|12065.37|0
1608289650000|2020-12-18 11:07:30|12063.72|12063.72|12061.69|12061.69|12063.72|12063.72|12061.69|12061.69|0
1608289660000|2020-12-18 11:07:40|12061.45|12061.45|12060.79|12060.79|12061.45|12061.45|12060.56|12060.56|0
1608289670000|2020-12-18 11:07:50|12060.65|12060.65|12060.06|12060.06|12060.88|12060.88|12060.02|12060.02|0
1608289680000|2020-12-18 11:08:00|12060.68|12060.68|12059.88|12059.88|12060.68|12060.68|12059.88|12059.88|0
1608289700000|2020-12-18 11:08:20|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|12060.39|0
1608289710000|2020-12-18 11:08:30|12060.62|12060.62|12061.21|12061.21|12061.21|12061.21|12060.62|12060.62|0
1608289720000|2020-12-18 11:08:40|12061.49|12061.49|12061.49|12061.49|12061.49|12061.49|12061.49|12061.49|0
1608289730000|2020-12-18 11:08:50|12061.62|12061.62|12060.41|12060.41|12061.62|12061.62|12060.41|12060.41|0
1608289740000|2020-12-18 11:09:00|12060.24|12060.24|12060.62|12060.62|12060.62|12060.62|12060.12|12060.12|0
1608289750000|2020-12-18 11:09:10|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|0
1608289760000|2020-12-18 11:09:20|12061.05|12061.05|12061.05|12061.05|12061.05|12061.05|12061.05|12061.05|0
1608289780000|2020-12-18 11:09:40|12059.81|12059.81|12059.81|12059.81|12059.81|12059.81|12059.81|12059.81|0
1608289790000|2020-12-18 11:09:50|12060.1|12060.1|12060.1|12060.1|12060.1|12060.1|12060.1|12060.1|0
1608289800000|2020-12-18 11:10:00|12060.92|12060.92|12062.57|12062.57|12062.57|12062.57|12060.92|12060.92|0
1608289810000|2020-12-18 11:10:10|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|12061.74|0
1608289830000|2020-12-18 11:10:30|12061.98|12061.98|12061.4|12061.4|12061.98|12061.98|12061.4|12061.4|0
1608289850000|2020-12-18 11:10:50|12061.14|12061.14|12061.6|12061.6|12061.6|12061.6|12061.14|12061.14|0
1608289860000|2020-12-18 11:11:00|12062.42|12062.42|12062.42|12062.42|12062.42|12062.42|12062.42|12062.42|0
1608289890000|2020-12-18 11:11:30|12062.25|12062.25|12061.6|12061.6|12062.25|12062.25|12061.6|12061.6|0
1608289900000|2020-12-18 11:11:40|12062.42|12062.42|12062.07|12062.07|12062.69|12062.69|12062.07|12062.07|0
1608289910000|2020-12-18 11:11:50|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|0
1608289920000|2020-12-18 11:12:00|12062.07|12062.07|12062.07|12062.07|12062.07|12062.07|12062.07|12062.07|0
1608289930000|2020-12-18 11:12:10|12061.37|12061.37|12059.73|12059.73|12061.37|12061.37|12059.73|12059.73|0
1608289940000|2020-12-18 11:12:20|12059.1|12059.1|12058.85|12058.85|12059.36|12059.36|12058.74|12058.74|0
1608289950000|2020-12-18 11:12:30|12058.59|12058.59|12058.59|12058.59|12058.59|12058.59|12058.59|12058.59|0
1608289960000|2020-12-18 11:12:40|12057.76|12057.76|12057.76|12057.76|12057.76|12057.76|12057.76|12057.76|0
1608289970000|2020-12-18 11:12:50|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|0
1608289980000|2020-12-18 11:13:00|12057.75|12057.75|12057.75|12057.75|12057.75|12057.75|12057.75|12057.75|0
1608289990000|2020-12-18 11:13:10|12057.61|12057.61|12056.78|12056.78|12057.61|12057.61|12056.78|12056.78|0
1608290000000|2020-12-18 11:13:20|12056.44|12056.44|12056.2|12056.2|12056.44|12056.44|12055.85|12055.85|0
1608290010000|2020-12-18 11:13:30|12056.63|12056.63|12056.89|12056.89|12056.89|12056.89|12056.63|12056.63|0
1608290020000|2020-12-18 11:13:40|12057.01|12057.01|12056.48|12056.48|12057.01|12057.01|12056.48|12056.48|0
1608290030000|2020-12-18 11:13:50|12055.69|12055.69|12054.95|12054.95|12055.69|12055.69|12054.87|12054.87|0
1608290040000|2020-12-18 11:14:00|12055.35|12055.35|12055.48|12055.48|12055.48|12055.48|12055.35|12055.35|0
1608290050000|2020-12-18 11:14:10|12056.31|12056.31|12055.57|12055.57|12056.39|12056.39|12055.57|12055.57|0
1608290060000|2020-12-18 11:14:20|12056.15|12056.15|12055.52|12055.52|12056.34|12056.34|12055.52|12055.52|0
1608290070000|2020-12-18 11:14:30|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|0
1608290080000|2020-12-18 11:14:40|12055.49|12055.49|12055.49|12055.49|12055.49|12055.49|12055.49|12055.49|0
1608290090000|2020-12-18 11:14:50|12055.61|12055.61|12057.25|12057.25|12057.25|12057.25|12055.61|12055.61|0
1608290100000|2020-12-18 11:15:00|12057.08|12057.08|12058.77|12058.77|12058.77|12058.77|12056.98|12056.98|0
1608290130000|2020-12-18 11:15:30|12058.67|12058.67|12058.77|12058.77|12058.77|12058.77|12058.67|12058.67|0
1608290170000|2020-12-18 11:16:10|12059|12059|12059|12059|12059|12059|12059|12059|0
1608290180000|2020-12-18 11:16:20|12058.71|12058.71|12058.25|12058.25|12058.71|12058.71|12057.89|12057.89|0
1608290200000|2020-12-18 11:16:40|12058.42|12058.42|12059.22|12059.22|12059.22|12059.22|12058.42|12058.42|0
1608290220000|2020-12-18 11:17:00|12059.84|12059.84|12059.73|12059.73|12059.84|12059.84|12059.73|12059.73|0
1608290230000|2020-12-18 11:17:10|12059.96|12059.96|12059.79|12059.79|12060.33|12060.33|12059.5|12059.5|0
1608290240000|2020-12-18 11:17:20|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|0
1608290260000|2020-12-18 11:17:40|12060.37|12060.37|12060.37|12060.37|12060.37|12060.37|12060.37|12060.37|0
1608290270000|2020-12-18 11:17:50|12060.51|12060.51|12061.63|12061.63|12061.63|12061.63|12060.51|12060.51|0
1608290320000|2020-12-18 11:18:40|12062.45|12062.45|12063.27|12063.27|12063.27|12063.27|12062.45|12062.45|0
1608290360000|2020-12-18 11:19:20|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|0
1608290370000|2020-12-18 11:19:30|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|0
1608290380000|2020-12-18 11:19:40|12063.87|12063.87|12064.16|12064.16|12064.16|12064.16|12063.87|12063.87|0
1608290390000|2020-12-18 11:19:50|12064.33|12064.33|12065.27|12065.27|12065.27|12065.27|12064.33|12064.33|0
1608290400000|2020-12-18 11:20:00|12065.41|12065.41|12064.16|12064.16|12065.41|12065.41|12063.77|12063.77|0
1608290410000|2020-12-18 11:20:10|12064.35|12064.35|12064.28|12064.28|12064.35|12064.35|12064.07|12064.07|0
1608290420000|2020-12-18 11:20:20|12064.21|12064.21|12064.14|12064.14|12064.21|12064.21|12064.14|12064.14|0
1608290430000|2020-12-18 11:20:30|12064.43|12064.43|12064.77|12064.77|12064.77|12064.77|12064.43|12064.43|0
1608290450000|2020-12-18 11:20:50|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|12066.42|0
1608290470000|2020-12-18 11:21:10|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|12066.51|0
1608290490000|2020-12-18 11:21:30|12066.8|12066.8|12066.8|12066.8|12066.8|12066.8|12066.8|12066.8|0
1608290500000|2020-12-18 11:21:40|12067.24|12067.24|12067.24|12067.24|12067.24|12067.24|12067.24|12067.24|0
1608290510000|2020-12-18 11:21:50|12067.96|12067.96|12067.98|12067.98|12068.56|12068.56|12067.96|12067.96|0
1608290520000|2020-12-18 11:22:00|12069.85|12069.85|12072.23|12072.23|12072.23|12072.23|12069.85|12069.85|0
1608290530000|2020-12-18 11:22:10|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|0
1608290540000|2020-12-18 11:22:20|12074.12|12074.12|12074.24|12074.24|12074.24|12074.24|12074.12|12074.12|0
1608290550000|2020-12-18 11:22:30|12074.06|12074.06|12074.06|12074.06|12074.06|12074.06|12074.06|12074.06|0
1608290570000|2020-12-18 11:22:50|12075.08|12075.08|12079.17|12079.17|12079.17|12079.17|12075.08|12075.08|0
1608290580000|2020-12-18 11:23:00|12079.29|12079.29|12078.45|12078.45|12080.01|12080.01|12078.37|12078.37|0
1608290590000|2020-12-18 11:23:10|12078.25|12078.25|12078.25|12078.25|12078.25|12078.25|12078.25|12078.25|0
1608290600000|2020-12-18 11:23:20|12078.18|12078.18|12077.97|12077.97|12078.18|12078.18|12077.97|12077.97|0
1608290610000|2020-12-18 11:23:30|12078.15|12078.15|12078.33|12078.33|12078.33|12078.33|12078|12078|0
1608290620000|2020-12-18 11:23:40|12079.27|12079.27|12080.27|12080.27|12080.27|12080.27|12079.27|12079.27|0
1608290640000|2020-12-18 11:24:00|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|0
1608290660000|2020-12-18 11:24:20|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|0
1608290670000|2020-12-18 11:24:30|12081.08|12081.08|12081.08|12081.08|12081.08|12081.08|12081.08|12081.08|0
1608290680000|2020-12-18 11:24:40|12081.37|12081.37|12081.37|12081.37|12081.37|12081.37|12081.37|12081.37|0
1608290690000|2020-12-18 11:24:50|12080.79|12080.79|12080.06|12080.06|12080.79|12080.79|12080.06|12080.06|0
1608290700000|2020-12-18 11:25:00|12080.21|12080.21|12080.35|12080.35|12080.35|12080.35|12080.21|12080.21|0
1608290710000|2020-12-18 11:25:10|12080.07|12080.07|12080.5|12080.5|12081.25|12081.25|12080.07|12080.07|0
1608290720000|2020-12-18 11:25:20|12080.14|12080.14|12080.14|12080.14|12080.14|12080.14|12080.14|12080.14|0
1608290730000|2020-12-18 11:25:30|12080.07|12080.07|12078.68|12078.68|12080.07|12080.07|12078.36|12078.36|0
1608290740000|2020-12-18 11:25:40|12077.04|12077.04|12074.68|12074.68|12077.04|12077.04|12074.68|12074.68|0
1608290750000|2020-12-18 11:25:50|12074.32|12074.32|12074.09|12074.09|12074.32|12074.32|12073.92|12073.92|0
1608290760000|2020-12-18 11:26:00|12074.38|12074.38|12074.46|12074.46|12074.46|12074.46|12074.38|12074.38|0
1608290770000|2020-12-18 11:26:10|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|12074.8|0
1608290810000|2020-12-18 11:26:50|12074.95|12074.95|12074.49|12074.49|12074.95|12074.95|12074.2|12074.2|0
1608290820000|2020-12-18 11:27:00|12077.78|12077.78|12077.78|12077.78|12077.78|12077.78|12077.78|12077.78|0
1608290830000|2020-12-18 11:27:10|12077.7|12077.7|12077.7|12077.7|12077.7|12077.7|12077.7|12077.7|0
1608290860000|2020-12-18 11:27:40|12077.6|12077.6|12077.6|12077.6|12077.6|12077.6|12077.6|12077.6|0
1608290870000|2020-12-18 11:27:50|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|12077.98|0
1608290880000|2020-12-18 11:28:00|12078.27|12078.27|12078.42|12078.42|12078.57|12078.57|12078.27|12078.27|0
1608290890000|2020-12-18 11:28:10|12079.24|12079.24|12078.95|12078.95|12079.24|12079.24|12078.95|12078.95|0
1608290910000|2020-12-18 11:28:30|12079.09|12079.09|12079.09|12079.09|12079.09|12079.09|12079.09|12079.09|0
1608290920000|2020-12-18 11:28:40|12079.44|12079.44|12079.44|12079.44|12079.44|12079.44|12079.44|12079.44|0
1608290940000|2020-12-18 11:29:00|12078.62|12078.62|12080.02|12080.02|12080.02|12080.02|12078.62|12078.62|0
1608290950000|2020-12-18 11:29:10|12079.4|12079.4|12079.69|12079.69|12079.69|12079.69|12079.4|12079.4|0
1608290960000|2020-12-18 11:29:20|12079.98|12079.98|12079.98|12079.98|12079.98|12079.98|12079.98|12079.98|0
1608290970000|2020-12-18 11:29:30|12078.87|12078.87|12078.19|12078.19|12079.01|12079.01|12078.19|12078.19|0
1608291000000|2020-12-18 11:30:00|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|0
1608291020000|2020-12-18 11:30:20|12078.21|12078.21|12077.86|12077.86|12078.21|12078.21|12077.86|12077.86|0
1608291030000|2020-12-18 11:30:30|12077.52|12077.52|12076.03|12076.03|12077.52|12077.52|12076.03|12076.03|0
1608291040000|2020-12-18 11:30:40|12075.9|12075.9|12074.76|12074.76|12075.9|12075.9|12074.13|12074.13|0
1608291070000|2020-12-18 11:31:10|12075.43|12075.43|12075.09|12075.09|12075.43|12075.43|12075.09|12075.09|0
1608291080000|2020-12-18 11:31:20|12075.78|12075.78|12076.58|12076.58|12076.87|12076.87|12075.71|12075.71|0
1608291090000|2020-12-18 11:31:30|12076.29|12076.29|12076.63|12076.63|12077.31|12077.31|12076.29|12076.29|0
1608291120000|2020-12-18 11:32:00|12076.45|12076.45|12075.63|12075.63|12076.45|12076.45|12075.63|12075.63|0
1608291130000|2020-12-18 11:32:10|12075.46|12075.46|12075.46|12075.46|12075.46|12075.46|12075.46|12075.46|0
1608291150000|2020-12-18 11:32:30|12076.03|12076.03|12076.03|12076.03|12076.03|12076.03|12075.74|12075.74|0
1608291170000|2020-12-18 11:32:50|12075.89|12075.89|12075.89|12075.89|12075.89|12075.89|12075.89|12075.89|0
1608291180000|2020-12-18 11:33:00|12075.52|12075.52|12075.52|12075.52|12075.52|12075.52|12075.52|12075.52|0
1608291190000|2020-12-18 11:33:10|12075.05|12075.05|12075.05|12075.05|12075.05|12075.05|12074.94|12074.94|0
1608291200000|2020-12-18 11:33:20|12074.23|12074.23|12074.23|12074.23|12074.23|12074.23|12074.23|12074.23|0
1608291220000|2020-12-18 11:33:40|12073.89|12073.89|12073.83|12073.83|12073.89|12073.89|12073.83|12073.83|0
1608291250000|2020-12-18 11:34:10|12073.71|12073.71|12073.71|12073.71|12073.71|12073.71|12073.71|12073.71|0
1608291260000|2020-12-18 11:34:20|12073.47|12073.47|12073.59|12073.59|12073.59|12073.59|12073.47|12073.47|0
1608291270000|2020-12-18 11:34:30|12072.72|12072.72|12072.75|12072.75|12072.75|12072.75|12072.63|12072.63|0
1608291280000|2020-12-18 11:34:40|12072.61|12072.61|12072.9|12072.9|12072.9|12072.9|12072.61|12072.61|0
1608291290000|2020-12-18 11:34:50|12073.09|12073.09|12073.09|12073.09|12073.09|12073.09|12073.09|12073.09|0
1608291310000|2020-12-18 11:35:10|12073.28|12073.28|12073.28|12073.28|12073.28|12073.28|12073.28|12073.28|0
1608291320000|2020-12-18 11:35:20|12073.86|12073.86|12074.84|12074.84|12075.19|12075.19|12073.86|12073.86|0
1608291330000|2020-12-18 11:35:30|12075.21|12075.21|12075.21|12075.21|12075.21|12075.21|12075.21|12075.21|0
1608291340000|2020-12-18 11:35:40|12075.65|12075.65|12076.7|12076.7|12076.7|12076.7|12075.65|12075.65|0
1608291350000|2020-12-18 11:35:50|12076.58|12076.58|12076.92|12076.92|12076.92|12076.92|12076.58|12076.58|0
1608291360000|2020-12-18 11:36:00|12076.83|12076.83|12077.12|12077.12|12077.12|12077.12|12076.83|12076.83|0
1608291370000|2020-12-18 11:36:10|12077.21|12077.21|12077.21|12077.21|12077.21|12077.21|12077.21|12077.21|0
1608291380000|2020-12-18 11:36:20|12077.38|12077.38|12078.16|12078.16|12078.16|12078.16|12077.38|12077.38|0
1608291390000|2020-12-18 11:36:30|12078.53|12078.53|12078.53|12078.53|12078.53|12078.53|12078.53|12078.53|0
1608291400000|2020-12-18 11:36:40|12078.76|12078.76|12075.7|12075.7|12079|12079|12074.88|12074.88|0
1608291410000|2020-12-18 11:36:50|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|0
1608291420000|2020-12-18 11:37:00|12076.61|12076.61|12076.61|12076.61|12076.61|12076.61|12076.61|12076.61|0
1608291430000|2020-12-18 11:37:10|12076.99|12076.99|12077.72|12077.72|12077.72|12077.72|12076.99|12076.99|0
1608291450000|2020-12-18 11:37:30|12077.36|12077.36|12077.36|12077.36|12077.36|12077.36|12077.36|12077.36|0
1608291470000|2020-12-18 11:37:50|12077.21|12077.21|12077.21|12077.21|12077.21|12077.21|12077.21|12077.21|0
1608291480000|2020-12-18 11:38:00|12077.34|12077.34|12077.28|12077.28|12077.41|12077.41|12077.28|12077.28|0
1608291500000|2020-12-18 11:38:20|12076.9|12076.9|12076.9|12076.9|12076.9|12076.9|12076.9|12076.9|0
1608291510000|2020-12-18 11:38:30|12076.99|12076.99|12076.99|12076.99|12076.99|12076.99|12076.99|12076.99|0
1608291540000|2020-12-18 11:39:00|12077.16|12077.16|12077.6|12077.6|12077.67|12077.67|12077.16|12077.16|0
1608291550000|2020-12-18 11:39:10|12078.42|12078.42|12078.76|12078.76|12078.76|12078.76|12078.42|12078.42|0
1608291570000|2020-12-18 11:39:30|12079.16|12079.16|12081.83|12081.83|12081.83|12081.83|12079.16|12079.16|0
1608291600000|2020-12-18 11:40:00|12081.01|12081.01|12081.38|12081.38|12081.38|12081.38|12081.01|12081.01|0
1608291610000|2020-12-18 11:40:10|12081.67|12081.67|12082.16|12082.16|12082.16|12082.16|12081.09|12081.09|0
1608291620000|2020-12-18 11:40:20|12082.28|12082.28|12083.66|12083.66|12083.66|12083.66|12082.28|12082.28|0
1608291630000|2020-12-18 11:40:30|12083.54|12083.54|12084.08|12084.08|12084.23|12084.23|12083.54|12083.54|0
1608291640000|2020-12-18 11:40:40|12084.01|12084.01|12084.1|12084.1|12084.48|12084.48|12083.94|12083.94|0
1608291660000|2020-12-18 11:41:00|12083.98|12083.98|12084.36|12084.36|12084.36|12084.36|12083.98|12083.98|0
1608291670000|2020-12-18 11:41:10|12084.17|12084.17|12084.54|12084.54|12084.54|12084.54|12084.17|12084.17|0
1608291680000|2020-12-18 11:41:20|12083.72|12083.72|12083.33|12083.33|12083.72|12083.72|12083.33|12083.33|0
1608291690000|2020-12-18 11:41:30|12083.51|12083.51|12082.58|12082.58|12083.51|12083.51|12082.58|12082.58|0
1608291700000|2020-12-18 11:41:40|12082.39|12082.39|12082.01|12082.01|12082.39|12082.39|12082.01|12082.01|0
1608291720000|2020-12-18 11:42:00|12081.84|12081.84|12081.75|12081.75|12081.84|12081.84|12081.75|12081.75|0
1608291730000|2020-12-18 11:42:10|12081.52|12081.52|12081.61|12081.61|12081.61|12081.61|12081.52|12081.52|0
1608291740000|2020-12-18 11:42:20|12081.83|12081.83|12080.79|12080.79|12081.83|12081.83|12080.79|12080.79|0
1608291760000|2020-12-18 11:42:40|12080.7|12080.7|12081.38|12081.38|12081.51|12081.51|12080.7|12080.7|0
1608291770000|2020-12-18 11:42:50|12081.47|12081.47|12081.38|12081.38|12081.62|12081.62|12081.38|12081.38|0
1608291780000|2020-12-18 11:43:00|12081.72|12081.72|12080.69|12080.69|12081.72|12081.72|12080.69|12080.69|0
1608291800000|2020-12-18 11:43:20|12081.31|12081.31|12081.45|12081.45|12081.45|12081.45|12081.31|12081.31|0
1608291810000|2020-12-18 11:43:30|12081.84|12081.84|12081.41|12081.41|12081.84|12081.84|12081.41|12081.41|0
1608291820000|2020-12-18 11:43:40|12081.75|12081.75|12081.5|12081.5|12081.75|12081.75|12081.5|12081.5|0
1608291830000|2020-12-18 11:43:50|12081.4|12081.4|12081.11|12081.11|12082.56|12082.56|12081.11|12081.11|0
1608291850000|2020-12-18 11:44:10|12080.92|12080.92|12079.47|12079.47|12080.92|12080.92|12079.47|12079.47|0
1608291860000|2020-12-18 11:44:20|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|0
1608291880000|2020-12-18 11:44:40|12079.28|12079.28|12079.28|12079.28|12079.28|12079.28|12079.28|12079.28|0
1608291900000|2020-12-18 11:45:00|12079.46|12079.46|12079.46|12079.46|12079.46|12079.46|12079.46|12079.46|0
1608291910000|2020-12-18 11:45:10|12079.08|12079.08|12077.59|12077.59|12079.08|12079.08|12077.59|12077.59|0
1608291920000|2020-12-18 11:45:20|12077.44|12077.44|12077.44|12077.44|12077.44|12077.44|12077.44|12077.44|0
1608291940000|2020-12-18 11:45:40|12077.35|12077.35|12077.35|12077.35|12077.35|12077.35|12077.35|12077.35|0
1608291950000|2020-12-18 11:45:50|12077.44|12077.44|12077.25|12077.25|12077.44|12077.44|12077.25|12077.25|0
1608291960000|2020-12-18 11:46:00|12076.43|12076.43|12074.78|12074.78|12076.43|12076.43|12074.78|12074.78|0
1608291980000|2020-12-18 11:46:20|12074.2|12074.2|12074.38|12074.38|12074.38|12074.38|12074.2|12074.2|0
1608292010000|2020-12-18 11:46:50|12073.25|12073.25|12073.82|12073.82|12073.82|12073.82|12073.25|12073.25|0
1608292020000|2020-12-18 11:47:00|12074.05|12074.05|12073.3|12073.3|12074.05|12074.05|12073.3|12073.3|0
1608292030000|2020-12-18 11:47:10|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|0
1608292070000|2020-12-18 11:47:50|12073.69|12073.69|12073.69|12073.69|12073.69|12073.69|12073.69|12073.69|0
1608292080000|2020-12-18 11:48:00|12073.43|12073.43|12073.43|12073.43|12073.43|12073.43|12073.43|12073.43|0
1608292090000|2020-12-18 11:48:10|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|0
1608292100000|2020-12-18 11:48:20|12073.43|12073.43|12073.9|12073.9|12073.9|12073.9|12073.43|12073.43|0
1608292130000|2020-12-18 11:48:50|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|0
1608292140000|2020-12-18 11:49:00|12075.01|12075.01|12075.01|12075.01|12075.01|12075.01|12075.01|12075.01|0
1608292150000|2020-12-18 11:49:10|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|0
1608292160000|2020-12-18 11:49:20|12074|12074|12074.29|12074.29|12074.29|12074.29|12074|12074|0
1608292170000|2020-12-18 11:49:30|12073.95|12073.95|12073.95|12073.95|12073.95|12073.95|12073.95|12073.95|0
1608292190000|2020-12-18 11:49:50|12074.39|12074.39|12076.03|12076.03|12076.03|12076.03|12074.39|12074.39|0
1608292200000|2020-12-18 11:50:00|12076.32|12076.32|12078.76|12078.76|12078.76|12078.76|12076.32|12076.32|0
1608292210000|2020-12-18 11:50:10|12079.39|12079.39|12080.25|12080.25|12080.25|12080.25|12079.39|12079.39|0
1608292220000|2020-12-18 11:50:20|12081.49|12081.49|12081.49|12081.49|12081.49|12081.49|12081.49|12081.49|0
1608292240000|2020-12-18 11:50:40|12081.37|12081.37|12082.33|12082.33|12082.33|12082.33|12081.37|12081.37|0
1608292250000|2020-12-18 11:50:50|12082.46|12082.46|12086.46|12086.46|12086.46|12086.46|12082.46|12082.46|0
1608292260000|2020-12-18 11:51:00|12087.03|12087.03|12087.03|12087.03|12087.03|12087.03|12087.03|12087.03|0
1608292270000|2020-12-18 11:51:10|12087.32|12087.32|12086.21|12086.21|12087.32|12087.32|12086.21|12086.21|0
1608292280000|2020-12-18 11:51:20|12085.88|12085.88|12085.88|12085.88|12085.88|12085.88|12085.88|12085.88|0
1608292290000|2020-12-18 11:51:30|12086.7|12086.7|12086.7|12086.7|12086.7|12086.7|12086.7|12086.7|0
1608292300000|2020-12-18 11:51:40|12086.46|12086.46|12085.5|12085.5|12086.46|12086.46|12085.5|12085.5|0
1608292310000|2020-12-18 11:51:50|12085.21|12085.21|12085.48|12085.48|12085.48|12085.48|12085.21|12085.21|0
1608292320000|2020-12-18 11:52:00|12085.35|12085.35|12085.43|12085.43|12085.43|12085.43|12084.87|12084.87|0
1608292330000|2020-12-18 11:52:10|12085.14|12085.14|12085.14|12085.14|12085.14|12085.14|12085.14|12085.14|0
1608292340000|2020-12-18 11:52:20|12084.32|12084.32|12084.32|12084.32|12084.32|12084.32|12084.32|12084.32|0
1608292360000|2020-12-18 11:52:40|12083.98|12083.98|12082.92|12082.92|12083.98|12083.98|12082.92|12082.92|0
1608292370000|2020-12-18 11:52:50|12082.3|12082.3|12078.87|12078.87|12082.3|12082.3|12078.87|12078.87|0
1608292380000|2020-12-18 11:53:00|12078.68|12078.68|12078.68|12078.68|12078.68|12078.68|12078.68|12078.68|0
1608292390000|2020-12-18 11:53:10|12078.39|12078.39|12078.39|12078.39|12078.39|12078.39|12078.39|12078.39|0
1608292400000|2020-12-18 11:53:20|12077.57|12077.57|12077.28|12077.28|12077.57|12077.57|12077.28|12077.28|0
1608292410000|2020-12-18 11:53:30|12077.75|12077.75|12077.51|12077.51|12077.75|12077.75|12077.51|12077.51|0
1608292420000|2020-12-18 11:53:40|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|0
1608292440000|2020-12-18 11:54:00|12077.63|12077.63|12078.21|12078.21|12078.21|12078.21|12077.63|12077.63|0
1608292450000|2020-12-18 11:54:10|12078.06|12078.06|12078.06|12078.06|12078.06|12078.06|12078.06|12078.06|0
1608292460000|2020-12-18 11:54:20|12077.99|12077.99|12078.61|12078.61|12078.61|12078.61|12077.99|12077.99|0
1608292490000|2020-12-18 11:54:50|12079.19|12079.19|12078.83|12078.83|12079.19|12079.19|12078.83|12078.83|0
1608292500000|2020-12-18 11:55:00|12078.64|12078.64|12080.37|12080.37|12080.37|12080.37|12078.64|12078.64|0
1608292510000|2020-12-18 11:55:10|12079.55|12079.55|12079.84|12079.84|12079.84|12079.84|12079.55|12079.55|0
1608292520000|2020-12-18 11:55:20|12081.49|12081.49|12081.11|12081.11|12081.49|12081.49|12081.11|12081.11|0
1608292540000|2020-12-18 11:55:40|12080.43|12080.43|12079.63|12079.63|12081.05|12081.05|12079.63|12079.63|0
1608292550000|2020-12-18 11:55:50|12079.82|12079.82|12080.72|12080.72|12080.72|12080.72|12079.82|12079.82|0
1608292560000|2020-12-18 11:56:00|12080.91|12080.91|12081.85|12081.85|12081.92|12081.92|12080.91|12080.91|0
1608292570000|2020-12-18 11:56:10|12081.99|12081.99|12082.73|12082.73|12082.73|12082.73|12081.99|12081.99|0
1608292580000|2020-12-18 11:56:20|12082.54|12082.54|12081.79|12081.79|12082.54|12082.54|12081.79|12081.79|0
1608292590000|2020-12-18 11:56:30|12082.35|12082.35|12082.35|12082.35|12082.35|12082.35|12082.35|12082.35|0
1608292600000|2020-12-18 11:56:40|12082.64|12082.64|12083.33|12083.33|12083.33|12083.33|12082.54|12082.54|0
1608292620000|2020-12-18 11:57:00|12083.62|12083.62|12083.28|12083.28|12083.62|12083.62|12082.94|12082.94|0
1608292630000|2020-12-18 11:57:10|12084.92|12084.92|12085.26|12085.26|12085.26|12085.26|12084.92|12084.92|0
1608292660000|2020-12-18 11:57:40|12083.62|12083.62|12083.62|12083.62|12083.62|12083.62|12083.62|12083.62|0
1608292670000|2020-12-18 11:57:50|12083.38|12083.38|12083.04|12083.04|12083.38|12083.38|12083.04|12083.04|0
1608292680000|2020-12-18 11:58:00|12082.8|12082.8|12082.8|12082.8|12082.8|12082.8|12082.8|12082.8|0
1608292690000|2020-12-18 11:58:10|12082.46|12082.46|12080.14|12080.14|12082.46|12082.46|12080.14|12080.14|0
1608292710000|2020-12-18 11:58:30|12080.72|12080.72|12078.99|12078.99|12080.92|12080.92|12078.99|12078.99|0
1608292720000|2020-12-18 11:58:40|12078.16|12078.16|12078.16|12078.16|12078.16|12078.16|12078.16|12078.16|0
1608292730000|2020-12-18 11:58:50|12077.58|12077.58|12076.71|12076.71|12077.58|12077.58|12076.71|12076.71|0
1608292740000|2020-12-18 11:59:00|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|12075.88|0
1608292750000|2020-12-18 11:59:10|12076.22|12076.22|12076.22|12076.22|12076.22|12076.22|12076.22|12076.22|0
1608292760000|2020-12-18 11:59:20|12077.87|12077.87|12077.87|12077.87|12077.87|12077.87|12077.87|12077.87|0
1608292800000|2020-12-18 12:00:00|12078.06|12078.06|12077.28|12077.28|12078.25|12078.25|12077.28|12077.28|0
1608292810000|2020-12-18 12:00:10|12077.47|12077.47|12077.65|12077.65|12077.65|12077.65|12077.47|12077.47|0
1608292820000|2020-12-18 12:00:20|12077.09|12077.09|12077.09|12077.09|12077.09|12077.09|12077.09|12077.09|0
1608292830000|2020-12-18 12:00:30|12077.82|12077.82|12078|12078|12078|12078|12077.82|12077.82|0
1608292850000|2020-12-18 12:00:50|12078.57|12078.57|12078.57|12078.57|12078.76|12078.76|12078|12078|0
1608292870000|2020-12-18 12:01:10|12077.75|12077.75|12078.12|12078.12|12078.12|12078.12|12077.75|12077.75|0
1608292880000|2020-12-18 12:01:20|12077.83|12077.83|12075.84|12075.84|12077.83|12077.83|12075.84|12075.84|0
1608292890000|2020-12-18 12:01:30|12075.98|12075.98|12075.98|12075.98|12075.98|12075.98|12075.98|12075.98|0
1608292900000|2020-12-18 12:01:40|12077.63|12077.63|12077.63|12077.63|12077.63|12077.63|12077.63|12077.63|0
1608292910000|2020-12-18 12:01:50|12076.88|12076.88|12077.77|12077.77|12077.77|12077.77|12076.88|12076.88|0
1608292920000|2020-12-18 12:02:00|12077.89|12077.89|12078.5|12078.5|12078.73|12078.73|12077.89|12077.89|0
1608292940000|2020-12-18 12:02:20|12078.65|12078.65|12078.8|12078.8|12078.8|12078.8|12078.65|12078.65|0
1608292950000|2020-12-18 12:02:30|12078.94|12078.94|12078.94|12078.94|12078.94|12078.94|12078.94|12078.94|0
1608292960000|2020-12-18 12:02:40|12078.81|12078.81|12081.96|12081.96|12082.1|12082.1|12078.81|12078.81|0
1608292970000|2020-12-18 12:02:50|12081.81|12081.81|12082.77|12082.77|12083.84|12083.84|12081.81|12081.81|0
1608292980000|2020-12-18 12:03:00|12083.06|12083.06|12083.06|12083.06|12083.06|12083.06|12083.06|12083.06|0
1608292990000|2020-12-18 12:03:10|12083.88|12083.88|12083.88|12083.88|12083.88|12083.88|12083.88|12083.88|0
1608293000000|2020-12-18 12:03:20|12083.74|12083.74|12084.76|12084.76|12084.76|12084.76|12083.74|12083.74|0
1608293010000|2020-12-18 12:03:30|12083.89|12083.89|12083.31|12083.31|12083.89|12083.89|12083.31|12083.31|0
1608293020000|2020-12-18 12:03:40|12083.6|12083.6|12083.31|12083.31|12083.6|12083.6|12083.31|12083.31|0
1608293040000|2020-12-18 12:04:00|12083.17|12083.17|12083.7|12083.7|12083.7|12083.7|12082.87|12082.87|0
1608293050000|2020-12-18 12:04:10|12083.85|12083.85|12083.9|12083.9|12083.9|12083.9|12083.52|12083.52|0
1608293060000|2020-12-18 12:04:20|12083.61|12083.61|12083.83|12083.83|12083.83|12083.83|12083.61|12083.61|0
1608293070000|2020-12-18 12:04:30|12084.07|12084.07|12085.97|12085.97|12086.5|12086.5|12084.07|12084.07|0
1608293080000|2020-12-18 12:04:40|12086.11|12086.11|12086.35|12086.35|12086.35|12086.35|12086.11|12086.11|0
1608293090000|2020-12-18 12:04:50|12086.64|12086.64|12086.98|12086.98|12086.98|12086.98|12086.64|12086.64|0
1608293100000|2020-12-18 12:05:00|12087.06|12087.06|12088.16|12088.16|12088.16|12088.16|12087.06|12087.06|0
1608293110000|2020-12-18 12:05:10|12087.72|12087.72|12088.94|12088.94|12088.94|12088.94|12087.72|12087.72|0
1608293120000|2020-12-18 12:05:20|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|0
1608293130000|2020-12-18 12:05:30|12089.69|12089.69|12089.84|12089.84|12089.84|12089.84|12089.69|12089.69|0
1608293140000|2020-12-18 12:05:40|12090.18|12090.18|12090|12090|12090.68|12090.68|12090|12090|0
1608293150000|2020-12-18 12:05:50|12090.24|12090.24|12090.24|12090.24|12090.24|12090.24|12090.24|12090.24|0
1608293160000|2020-12-18 12:06:00|12090|12090|12090.29|12090.29|12090.29|12090.29|12090|12090|0
1608293170000|2020-12-18 12:06:10|12089.47|12089.47|12088.65|12088.65|12089.47|12089.47|12088.65|12088.65|0
1608293180000|2020-12-18 12:06:20|12089.47|12089.47|12089.47|12089.47|12089.47|12089.47|12089.47|12089.47|0
1608293220000|2020-12-18 12:07:00|12089.66|12089.66|12089.83|12089.83|12089.83|12089.83|12089.66|12089.66|0
1608293230000|2020-12-18 12:07:10|12089.66|12089.66|12089.66|12089.66|12089.66|12089.66|12089.66|12089.66|0
1608293260000|2020-12-18 12:07:40|12089.47|12089.47|12088.65|12088.65|12090.29|12090.29|12088.65|12088.65|0
1608293280000|2020-12-18 12:08:00|12088.41|12088.41|12088.74|12088.74|12088.74|12088.74|12088.06|12088.06|0
1608293300000|2020-12-18 12:08:20|12088.54|12088.54|12088.54|12088.54|12088.54|12088.54|12088.54|12088.54|0
1608293310000|2020-12-18 12:08:30|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|0
1608293320000|2020-12-18 12:08:40|12088.17|12088.17|12088.4|12088.4|12088.4|12088.4|12088.17|12088.17|0
1608293340000|2020-12-18 12:09:00|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|0
1608293370000|2020-12-18 12:09:30|12088.2|12088.2|12085.73|12085.73|12088.2|12088.2|12085.73|12085.73|0
1608293380000|2020-12-18 12:09:40|12084.91|12084.91|12083.85|12083.85|12084.91|12084.91|12083.85|12083.85|0
1608293390000|2020-12-18 12:09:50|12084.08|12084.08|12085.31|12085.31|12085.31|12085.31|12084.08|12084.08|0
1608293400000|2020-12-18 12:10:00|12085.84|12085.84|12086.67|12086.67|12086.67|12086.67|12085.84|12085.84|0
1608293420000|2020-12-18 12:10:20|12087.49|12087.49|12089.14|12089.14|12089.14|12089.14|12087.49|12087.49|0
1608293430000|2020-12-18 12:10:30|12088.85|12088.85|12088.85|12088.85|12088.85|12088.85|12088.85|12088.85|0
1608293440000|2020-12-18 12:10:40|12088.27|12088.27|12088.56|12088.56|12088.56|12088.56|12088.27|12088.27|0
1608293450000|2020-12-18 12:10:50|12090.2|12090.2|12090.2|12090.2|12090.2|12090.2|12090.2|12090.2|0
1608293470000|2020-12-18 12:11:10|12090.49|12090.49|12090.13|12090.13|12090.49|12090.49|12089.77|12089.77|0
1608293490000|2020-12-18 12:11:30|12089.98|12089.98|12089.87|12089.87|12089.98|12089.98|12089.87|12089.87|0
1608293510000|2020-12-18 12:11:50|12089.72|12089.72|12089.72|12089.72|12089.72|12089.72|12089.72|12089.72|0
1608293530000|2020-12-18 12:12:10|12089.1|12089.1|12088.82|12088.82|12089.1|12089.1|12088.82|12088.82|0
1608293540000|2020-12-18 12:12:20|12087.45|12087.45|12088.48|12088.48|12088.48|12088.48|12087.45|12087.45|0
1608293550000|2020-12-18 12:12:30|12087.79|12087.79|12088.48|12088.48|12088.48|12088.48|12087.45|12087.45|0
1608293570000|2020-12-18 12:12:50|12088.82|12088.82|12088.06|12088.06|12088.82|12088.82|12088.06|12088.06|0
1608293580000|2020-12-18 12:13:00|12087.82|12087.82|12088.31|12088.31|12088.31|12088.31|12087.82|12087.82|0
1608293590000|2020-12-18 12:13:10|12087.63|12087.63|12087.97|12087.97|12087.97|12087.97|12087.63|12087.63|0
1608293600000|2020-12-18 12:13:20|12088.1|12088.1|12088.39|12088.39|12088.39|12088.39|12088.1|12088.1|0
1608293610000|2020-12-18 12:13:30|12089.21|12089.21|12087.56|12087.56|12089.21|12089.21|12087.56|12087.56|0
1608293620000|2020-12-18 12:13:40|12087.32|12087.32|12087.21|12087.21|12087.32|12087.32|12087.21|12087.21|0
1608293640000|2020-12-18 12:14:00|12086.81|12086.81|12086.04|12086.04|12086.81|12086.81|12086.04|12086.04|0
1608293650000|2020-12-18 12:14:10|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|12085.17|0
1608293670000|2020-12-18 12:14:30|12084.94|12084.94|12086.38|12086.38|12086.58|12086.58|12084.94|12084.94|0
1608293680000|2020-12-18 12:14:40|12086.48|12086.48|12086.48|12086.48|12086.48|12086.48|12086.48|12086.48|0
1608293720000|2020-12-18 12:15:20|12086.82|12086.82|12086.82|12086.82|12086.82|12086.82|12086.82|12086.82|0
1608293750000|2020-12-18 12:15:50|12086.54|12086.54|12086.54|12086.54|12086.77|12086.77|12086.54|12086.54|0
1608293760000|2020-12-18 12:16:00|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|12084.89|0
1608293780000|2020-12-18 12:16:20|12085.07|12085.07|12085.25|12085.25|12085.25|12085.25|12085.07|12085.07|0
1608293790000|2020-12-18 12:16:30|12085.13|12085.13|12085.13|12085.13|12085.13|12085.13|12085.13|12085.13|0
1608293800000|2020-12-18 12:16:40|12084.51|12084.51|12084.17|12084.17|12084.51|12084.51|12084.17|12084.17|0
1608293820000|2020-12-18 12:17:00|12083.35|12083.35|12081.23|12081.23|12083.52|12083.52|12081.23|12081.23|0
1608293830000|2020-12-18 12:17:10|12081.16|12081.16|12080.96|12080.96|12081.16|12081.16|12080.96|12080.96|0
1608293840000|2020-12-18 12:17:20|12080.87|12080.87|12080.77|12080.77|12080.87|12080.87|12080.77|12080.77|0
1608293890000|2020-12-18 12:18:10|12082.42|12082.42|12082.11|12082.11|12082.42|12082.42|12082.11|12082.11|0
1608293900000|2020-12-18 12:18:20|12082.25|12082.25|12082.11|12082.11|12082.25|12082.25|12082.11|12082.11|0
1608293910000|2020-12-18 12:18:30|12081.98|12081.98|12081.54|12081.54|12081.98|12081.98|12081.54|12081.54|0
1608293920000|2020-12-18 12:18:40|12081.39|12081.39|12081.1|12081.1|12081.39|12081.39|12081.1|12081.1|0
1608293930000|2020-12-18 12:18:50|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|0
1608293940000|2020-12-18 12:19:00|12080.36|12080.36|12082.46|12082.46|12082.46|12082.46|12080.36|12080.36|0
1608293950000|2020-12-18 12:19:10|12083.08|12083.08|12083.66|12083.66|12083.66|12083.66|12083.08|12083.08|0
1608293960000|2020-12-18 12:19:20|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|0
1608293970000|2020-12-18 12:19:30|12083.44|12083.44|12083.88|12083.88|12083.88|12083.88|12083.44|12083.44|0
1608293990000|2020-12-18 12:19:50|12082.63|12082.63|12082.01|12082.01|12082.63|12082.63|12082.01|12082.01|0
1608294010000|2020-12-18 12:20:10|12081.82|12081.82|12082.45|12082.45|12082.45|12082.45|12081.63|12081.63|0
1608294020000|2020-12-18 12:20:20|12081.63|12081.63|12081.63|12081.63|12081.63|12081.63|12081.63|12081.63|0
1608294070000|2020-12-18 12:21:10|12081.78|12081.78|12081.78|12081.78|12081.78|12081.78|12081.78|12081.78|0
1608294080000|2020-12-18 12:21:20|12081.66|12081.66|12081.66|12081.66|12081.66|12081.66|12081.66|12081.66|0
1608294090000|2020-12-18 12:21:30|12082.49|12082.49|12081.66|12081.66|12082.49|12082.49|12081.66|12081.66|0
1608294100000|2020-12-18 12:21:40|12082.04|12082.04|12082.04|12082.04|12082.04|12082.04|12082.04|12082.04|0
1608294120000|2020-12-18 12:22:00|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|0
1608294150000|2020-12-18 12:22:30|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|0
1608294170000|2020-12-18 12:22:50|12082.28|12082.28|12082.28|12082.28|12082.28|12082.28|12082.28|12082.28|0
1608294200000|2020-12-18 12:23:20|12082.47|12082.47|12083.17|12083.17|12083.17|12083.17|12082.47|12082.47|0
1608294210000|2020-12-18 12:23:30|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|0
1608294220000|2020-12-18 12:23:40|12082.31|12082.31|12082.19|12082.19|12082.31|12082.31|12082.19|12082.19|0
1608294240000|2020-12-18 12:24:00|12082.04|12082.04|12082.38|12082.38|12082.38|12082.38|12082.04|12082.04|0
1608294250000|2020-12-18 12:24:10|12082.62|12082.62|12082.5|12082.5|12082.62|12082.62|12082.5|12082.5|0
1608294260000|2020-12-18 12:24:20|12082.16|12082.16|12081.69|12081.69|12082.16|12082.16|12081.69|12081.69|0
1608294290000|2020-12-18 12:24:50|12081.56|12081.56|12081.33|12081.33|12081.56|12081.56|12081.33|12081.33|0
1608294300000|2020-12-18 12:25:00|12080.71|12080.71|12081.33|12081.33|12081.33|12081.33|12080.71|12080.71|0
1608294310000|2020-12-18 12:25:10|12080.95|12080.95|12081.14|12081.14|12081.24|12081.24|12080.95|12080.95|0
1608294330000|2020-12-18 12:25:30|12081.61|12081.61|12081.28|12081.28|12081.61|12081.61|12081.28|12081.28|0
1608294350000|2020-12-18 12:25:50|12081.51|12081.51|12081.75|12081.75|12082.42|12082.42|12081.51|12081.51|0
1608294360000|2020-12-18 12:26:00|12081.93|12081.93|12081.93|12081.93|12081.93|12081.93|12081.93|12081.93|0
1608294370000|2020-12-18 12:26:10|12082.07|12082.07|12082.07|12082.07|12082.07|12082.07|12082.07|12082.07|0
1608294380000|2020-12-18 12:26:20|12081.78|12081.78|12081.2|12081.2|12081.78|12081.78|12081.2|12081.2|0
1608294390000|2020-12-18 12:26:30|12081.49|12081.49|12081.26|12081.26|12081.49|12081.49|12081.26|12081.26|0
1608294400000|2020-12-18 12:26:40|12081.63|12081.63|12080.18|12080.18|12081.63|12081.63|12080.18|12080.18|0
1608294410000|2020-12-18 12:26:50|12079.36|12079.36|12079.36|12079.36|12079.36|12079.36|12079.36|12079.36|0
1608294460000|2020-12-18 12:27:40|12079|12079|12079.18|12079.18|12079.18|12079.18|12079|12079|0
1608294480000|2020-12-18 12:28:00|12079.08|12079.08|12079.08|12079.08|12079.08|12079.08|12079.08|12079.08|0
1608294490000|2020-12-18 12:28:10|12078.74|12078.74|12078.04|12078.04|12078.74|12078.74|12078.04|12078.04|0
1608294500000|2020-12-18 12:28:20|12077.22|12077.22|12075.24|12075.24|12077.22|12077.22|12075.24|12075.24|0
1608294510000|2020-12-18 12:28:30|12075.12|12075.12|12075.12|12075.12|12075.12|12075.12|12075.12|12075.12|0
1608294520000|2020-12-18 12:28:40|12075.27|12075.27|12075.38|12075.38|12075.38|12075.38|12075.27|12075.27|0
1608294550000|2020-12-18 12:29:10|12075.04|12075.04|12075.04|12075.04|12075.04|12075.04|12075.04|12075.04|0
1608294560000|2020-12-18 12:29:20|12075.24|12075.24|12075.34|12075.34|12075.34|12075.34|12075.24|12075.24|0
1608294570000|2020-12-18 12:29:30|12075.68|12075.68|12075.68|12075.68|12075.68|12075.68|12075.68|12075.68|0
1608294590000|2020-12-18 12:29:50|12075.94|12075.94|12075.43|12075.43|12075.94|12075.94|12075.43|12075.43|0
1608294620000|2020-12-18 12:30:20|12075.1|12075.1|12074.76|12074.76|12075.1|12075.1|12074.76|12074.76|0
1608294630000|2020-12-18 12:30:30|12075.2|12075.2|12075.2|12075.2|12075.2|12075.2|12075.2|12075.2|0
1608294650000|2020-12-18 12:30:50|12075.5|12075.5|12074.67|12074.67|12075.69|12075.69|12074.67|12074.67|0
1608294660000|2020-12-18 12:31:00|12073.85|12073.85|12073.97|12073.97|12073.97|12073.97|12073.85|12073.85|0
1608294670000|2020-12-18 12:31:10|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|0
1608294690000|2020-12-18 12:31:30|12074.05|12074.05|12073.59|12073.59|12074.05|12074.05|12073.59|12073.59|0
1608294700000|2020-12-18 12:31:40|12073.38|12073.38|12071.58|12071.58|12073.38|12073.38|12071.58|12071.58|0
1608294710000|2020-12-18 12:31:50|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|0
1608294730000|2020-12-18 12:32:10|12071.53|12071.53|12071.53|12071.53|12071.53|12071.53|12071.53|12071.53|0
1608294740000|2020-12-18 12:32:20|12071.6|12071.6|12071.45|12071.45|12071.6|12071.6|12071.45|12071.45|0
1608294760000|2020-12-18 12:32:40|12070.63|12070.63|12069.22|12069.22|12070.63|12070.63|12068.98|12068.98|0
1608294770000|2020-12-18 12:32:50|12069.12|12069.12|12068.3|12068.3|12069.12|12069.12|12068.3|12068.3|0
1608294780000|2020-12-18 12:33:00|12067.47|12067.47|12068.01|12068.01|12068.3|12068.3|12067.47|12067.47|0
1608294790000|2020-12-18 12:33:10|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|0
1608294800000|2020-12-18 12:33:20|12068.65|12068.65|12068.76|12068.76|12068.76|12068.76|12068.65|12068.65|0
1608294820000|2020-12-18 12:33:40|12068.53|12068.53|12068.24|12068.24|12068.53|12068.53|12068.24|12068.24|0
1608294840000|2020-12-18 12:34:00|12068.37|12068.37|12067.54|12067.54|12068.37|12068.37|12067.54|12067.54|0
1608294870000|2020-12-18 12:34:30|12066.3|12066.3|12066.3|12066.3|12066.3|12066.3|12066.3|12066.3|0
1608294880000|2020-12-18 12:34:40|12066.06|12066.06|12066.36|12066.36|12066.36|12066.36|12066.06|12066.06|0
1608294900000|2020-12-18 12:35:00|12066.57|12066.57|12066.38|12066.38|12066.57|12066.57|12066.38|12066.38|0
1608294920000|2020-12-18 12:35:20|12066.31|12066.31|12068.03|12068.03|12068.03|12068.03|12066.31|12066.31|0
1608294930000|2020-12-18 12:35:30|12066.38|12066.38|12066.38|12066.38|12066.38|12066.38|12066.38|12066.38|0
1608294940000|2020-12-18 12:35:40|12066.62|12066.62|12066.85|12066.85|12066.85|12066.85|12066.62|12066.62|0
1608294960000|2020-12-18 12:36:00|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|12066.74|0
1608294970000|2020-12-18 12:36:10|12066.85|12066.85|12066.99|12066.99|12066.99|12066.99|12066.85|12066.85|0
1608295010000|2020-12-18 12:36:50|12068.24|12068.24|12068.14|12068.14|12068.24|12068.24|12068.14|12068.14|0
1608295020000|2020-12-18 12:37:00|12068.97|12068.97|12068.97|12068.97|12068.97|12068.97|12068.97|12068.97|0
1608295030000|2020-12-18 12:37:10|12069.06|12069.06|12069.06|12069.06|12069.06|12069.06|12069.06|12069.06|0
1608295040000|2020-12-18 12:37:20|12068.33|12068.33|12069.06|12069.06|12069.06|12069.06|12068.33|12068.33|0
1608295070000|2020-12-18 12:37:50|12068.72|12068.72|12068.59|12068.59|12068.72|12068.72|12068.59|12068.59|0
1608295080000|2020-12-18 12:38:00|12068.72|12068.72|12068.72|12068.72|12068.72|12068.72|12068.72|12068.72|0
1608295100000|2020-12-18 12:38:20|12068.79|12068.79|12067.41|12067.41|12069.06|12069.06|12067.41|12067.41|0
1608295120000|2020-12-18 12:38:40|12067.77|12067.77|12067.77|12067.77|12067.77|12067.77|12067.77|12067.77|0
1608295150000|2020-12-18 12:39:10|12067.91|12067.91|12067.91|12067.91|12067.91|12067.91|12067.91|12067.91|0
1608295160000|2020-12-18 12:39:20|12067.84|12067.84|12067.84|12067.84|12067.84|12067.84|12067.84|12067.84|0
1608295170000|2020-12-18 12:39:30|12067.99|12067.99|12070.43|12070.43|12070.43|12070.43|12067.56|12067.56|0
1608295210000|2020-12-18 12:40:10|12071.26|12071.26|12068.79|12068.79|12071.26|12071.26|12068.79|12068.79|0
1608295230000|2020-12-18 12:40:30|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|0
1608295240000|2020-12-18 12:40:40|12068.52|12068.52|12069.09|12069.09|12069.09|12069.09|12068.52|12068.52|0
1608295260000|2020-12-18 12:41:00|12068.62|12068.62|12068.39|12068.39|12068.62|12068.62|12068.39|12068.39|0
1608295270000|2020-12-18 12:41:10|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|0
1608295280000|2020-12-18 12:41:20|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|0
1608295290000|2020-12-18 12:41:30|12068.29|12068.29|12067.78|12067.78|12068.29|12068.29|12067.78|12067.78|0
1608295310000|2020-12-18 12:41:50|12068.05|12068.05|12068.05|12068.05|12068.05|12068.05|12068.05|12068.05|0
1608295320000|2020-12-18 12:42:00|12067.81|12067.81|12066.59|12066.59|12067.81|12067.81|12066.59|12066.59|0
1608295340000|2020-12-18 12:42:20|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|12066.83|0
1608295350000|2020-12-18 12:42:30|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|0
1608295380000|2020-12-18 12:43:00|12066.83|12066.83|12066.3|12066.3|12066.83|12066.83|12066.3|12066.3|0
1608295390000|2020-12-18 12:43:10|12066.4|12066.4|12066.55|12066.55|12066.55|12066.55|12066.4|12066.4|0
1608295400000|2020-12-18 12:43:20|12067.08|12067.08|12067.08|12067.08|12067.08|12067.08|12067.08|12067.08|0
1608295430000|2020-12-18 12:43:50|12066.79|12066.79|12066.79|12066.79|12066.79|12066.79|12066.79|12066.79|0
1608295440000|2020-12-18 12:44:00|12067.02|12067.02|12066.73|12066.73|12067.02|12067.02|12066.73|12066.73|0
1608295450000|2020-12-18 12:44:10|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|0
1608295460000|2020-12-18 12:44:20|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|0
1608295470000|2020-12-18 12:44:30|12067.19|12067.19|12067.19|12067.19|12067.19|12067.19|12067.19|12067.19|0
1608295480000|2020-12-18 12:44:40|12066.84|12066.84|12066.84|12066.84|12066.84|12066.84|12066.84|12066.84|0
1608295490000|2020-12-18 12:44:50|12066.65|12066.65|12066.65|12066.65|12066.65|12066.65|12066.65|12066.65|0
1608295500000|2020-12-18 12:45:00|12066.59|12066.59|12066.59|12066.59|12066.59|12066.59|12066.59|12066.59|0
1608295520000|2020-12-18 12:45:20|12066.88|12066.88|12067.32|12067.32|12067.32|12067.32|12066.88|12066.88|0
1608295530000|2020-12-18 12:45:30|12067.47|12067.47|12067.99|12067.99|12067.99|12067.99|12067.47|12067.47|0
1608295550000|2020-12-18 12:45:50|12068.26|12068.26|12068.03|12068.03|12068.26|12068.26|12068.03|12068.03|0
1608295560000|2020-12-18 12:46:00|12068.16|12068.16|12070.71|12070.71|12070.71|12070.71|12068.16|12068.16|0
1608295570000|2020-12-18 12:46:10|12070.9|12070.9|12070.9|12070.9|12070.9|12070.9|12070.9|12070.9|0
1608295580000|2020-12-18 12:46:20|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|0
1608295600000|2020-12-18 12:46:40|12069.02|12069.02|12069.02|12069.02|12069.02|12069.02|12069.02|12069.02|0
1608295620000|2020-12-18 12:47:00|12069.15|12069.15|12069.15|12069.15|12069.15|12069.15|12069.15|12069.15|0
1608295640000|2020-12-18 12:47:20|12069.32|12069.32|12069.42|12069.42|12069.42|12069.42|12069.32|12069.32|0
1608295660000|2020-12-18 12:47:40|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|0
1608295670000|2020-12-18 12:47:50|12069.28|12069.28|12069.28|12069.28|12069.28|12069.28|12069.01|12069.01|0
1608295680000|2020-12-18 12:48:00|12069.01|12069.01|12069.28|12069.28|12069.28|12069.28|12069.01|12069.01|0
1608295690000|2020-12-18 12:48:10|12068.46|12068.46|12068.46|12068.46|12068.46|12068.46|12068.46|12068.46|0
1608295700000|2020-12-18 12:48:20|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|0
1608295740000|2020-12-18 12:49:00|12067.02|12067.02|12066.43|12066.43|12067.02|12067.02|12066.43|12066.43|0
1608295760000|2020-12-18 12:49:20|12066.14|12066.14|12065.93|12065.93|12066.14|12066.14|12065.93|12065.93|0
1608295770000|2020-12-18 12:49:30|12065.37|12065.37|12064.9|12064.9|12065.37|12065.37|12064.9|12064.9|0
1608295780000|2020-12-18 12:49:40|12065.02|12065.02|12065.02|12065.02|12065.02|12065.02|12065.02|12065.02|0
1608295800000|2020-12-18 12:50:00|12064.19|12064.19|12063.84|12063.84|12064.19|12064.19|12063.84|12063.84|0
1608295810000|2020-12-18 12:50:10|12063.72|12063.72|12064.66|12064.66|12064.66|12064.66|12063.72|12063.72|0
1608295820000|2020-12-18 12:50:20|12064.78|12064.78|12064.97|12064.97|12064.97|12064.97|12064.78|12064.78|0
1608295830000|2020-12-18 12:50:30|12065.33|12065.33|12064.62|12064.62|12065.33|12065.33|12064.39|12064.39|0
1608295840000|2020-12-18 12:50:40|12064.28|12064.28|12064.06|12064.06|12064.28|12064.28|12064.06|12064.06|0
1608295860000|2020-12-18 12:51:00|12064.25|12064.25|12064.25|12064.25|12064.25|12064.25|12064.25|12064.25|0
1608295870000|2020-12-18 12:51:10|12064.05|12064.05|12064.05|12064.05|12064.05|12064.05|12064.05|12064.05|0
1608295880000|2020-12-18 12:51:20|12064.17|12064.17|12064.17|12064.17|12064.17|12064.17|12064.17|12064.17|0
1608295890000|2020-12-18 12:51:30|12064.51|12064.51|12064.51|12064.51|12064.51|12064.51|12064.51|12064.51|0
1608295900000|2020-12-18 12:51:40|12064.58|12064.58|12064.6|12064.6|12064.6|12064.6|12064.43|12064.43|0
1608295910000|2020-12-18 12:51:50|12064.41|12064.41|12064.41|12064.41|12064.41|12064.41|12064.41|12064.41|0
1608295920000|2020-12-18 12:52:00|12064.53|12064.53|12066.34|12066.34|12066.34|12066.34|12064.53|12064.53|0
1608295930000|2020-12-18 12:52:10|12066.85|12066.85|12066.64|12066.64|12067.23|12067.23|12066.64|12066.64|0
1608295950000|2020-12-18 12:52:30|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|12067.46|0
1608295960000|2020-12-18 12:52:40|12068.29|12068.29|12069.01|12069.01|12069.01|12069.01|12068.29|12068.29|0
1608295970000|2020-12-18 12:52:50|12069.64|12069.64|12070.17|12070.17|12070.17|12070.17|12069.64|12069.64|0
1608295980000|2020-12-18 12:53:00|12070.99|12070.99|12070.72|12070.72|12070.99|12070.99|12070.72|12070.72|0
1608295990000|2020-12-18 12:53:10|12070.22|12070.22|12070.45|12070.45|12070.52|12070.52|12070.22|12070.22|0
1608296000000|2020-12-18 12:53:20|12070.21|12070.21|12070.21|12070.21|12070.21|12070.21|12070.21|12070.21|0
1608296020000|2020-12-18 12:53:40|12070.09|12070.09|12071.04|12071.04|12071.86|12071.86|12070.09|12070.09|0
1608296030000|2020-12-18 12:53:50|12070.21|12070.21|12069.67|12069.67|12070.36|12070.36|12069.67|12069.67|0
1608296040000|2020-12-18 12:54:00|12068.5|12068.5|12068.38|12068.38|12068.5|12068.5|12068.38|12068.38|0
1608296050000|2020-12-18 12:54:10|12067.76|12067.76|12067.4|12067.4|12067.76|12067.76|12067.4|12067.4|0
1608296060000|2020-12-18 12:54:20|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|0
1608296070000|2020-12-18 12:54:30|12067.26|12067.26|12067.75|12067.75|12067.94|12067.94|12067.26|12067.26|0
1608296080000|2020-12-18 12:54:40|12068.37|12068.37|12068.37|12068.37|12068.37|12068.37|12068.37|12068.37|0
1608296090000|2020-12-18 12:54:50|12068.13|12068.13|12068.13|12068.13|12068.13|12068.13|12068.13|12068.13|0
1608296100000|2020-12-18 12:55:00|12068.37|12068.37|12068.43|12068.43|12068.43|12068.43|12068.2|12068.2|0
1608296110000|2020-12-18 12:55:10|12068.17|12068.17|12067.87|12067.87|12068.17|12068.17|12067.87|12067.87|0
1608296120000|2020-12-18 12:55:20|12067.64|12067.64|12067.87|12067.87|12067.87|12067.87|12067.64|12067.64|0
1608296170000|2020-12-18 12:56:10|12068.02|12068.02|12068.17|12068.17|12068.17|12068.17|12068.02|12068.02|0
1608296180000|2020-12-18 12:56:20|12068.04|12068.04|12068.04|12068.04|12068.04|12068.04|12068.04|12068.04|0
1608296190000|2020-12-18 12:56:30|12068.42|12068.42|12068.25|12068.25|12068.42|12068.42|12068.25|12068.25|0
1608296230000|2020-12-18 12:57:10|12067.97|12067.97|12067.67|12067.67|12067.97|12067.97|12067.67|12067.67|0
1608296240000|2020-12-18 12:57:20|12067.57|12067.57|12067.57|12067.57|12067.57|12067.57|12067.57|12067.57|0
1608296250000|2020-12-18 12:57:30|12067.76|12067.76|12067.53|12067.53|12067.76|12067.76|12067.53|12067.53|0
1608296260000|2020-12-18 12:57:40|12066.95|12066.95|12063.73|12063.73|12066.95|12066.95|12063.73|12063.73|0
1608296270000|2020-12-18 12:57:50|12063.59|12063.59|12060.09|12060.09|12063.59|12063.59|12060.09|12060.09|0
1608296280000|2020-12-18 12:58:00|12059.63|12059.63|12058.84|12058.84|12059.63|12059.63|12058.84|12058.84|0
1608296290000|2020-12-18 12:58:10|12059.12|12059.12|12059|12059|12059.12|12059.12|12058.45|12058.45|0
1608296300000|2020-12-18 12:58:20|12058.63|12058.63|12059.04|12059.04|12059.04|12059.04|12058.46|12058.46|0
1608296310000|2020-12-18 12:58:30|12058.7|12058.7|12059.26|12059.26|12059.26|12059.26|12058.7|12058.7|0
1608296320000|2020-12-18 12:58:40|12057.61|12057.61|12057.95|12057.95|12057.95|12057.95|12057.61|12057.61|0
1608296330000|2020-12-18 12:58:50|12058.07|12058.07|12057.07|12057.07|12058.07|12058.07|12057.07|12057.07|0
1608296340000|2020-12-18 12:59:00|12056.51|12056.51|12056.31|12056.31|12056.51|12056.51|12056.31|12056.31|0
1608296350000|2020-12-18 12:59:10|12056.57|12056.57|12055.94|12055.94|12056.57|12056.57|12055.94|12055.94|0
1608296360000|2020-12-18 12:59:20|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|12055.59|0
1608296370000|2020-12-18 12:59:30|12055.71|12055.71|12055.56|12055.56|12055.71|12055.71|12055.56|12055.56|0
1608296380000|2020-12-18 12:59:40|12055.68|12055.68|12056.02|12056.02|12056.02|12056.02|12055.68|12055.68|0
1608296390000|2020-12-18 12:59:50|12055.34|12055.34|12052.76|12052.76|12055.34|12055.34|12052.76|12052.76|0
1608296400000|2020-12-18 13:00:00|12052.6|12052.6|12051.81|12051.81|12052.64|12052.64|12051.7|12051.7|0
1608296410000|2020-12-18 13:00:10|12051.7|12051.7|12048.96|12048.96|12051.7|12051.7|12048.96|12048.96|0
1608296420000|2020-12-18 13:00:20|12048.87|12048.87|12048.87|12048.87|12048.87|12048.87|12048.87|12048.87|0
1608296430000|2020-12-18 13:00:30|12048.68|12048.68|12048.8|12048.8|12048.8|12048.8|12048.68|12048.68|0
1608296440000|2020-12-18 13:00:40|12048.57|12048.57|12048.1|12048.1|12048.8|12048.8|12048.1|12048.1|0
1608296450000|2020-12-18 13:00:50|12047.97|12047.97|12047.97|12047.97|12047.97|12047.97|12047.97|12047.97|0
1608296460000|2020-12-18 13:01:00|12047.71|12047.71|12048.42|12048.42|12048.42|12048.42|12047.61|12047.61|0
1608296470000|2020-12-18 13:01:10|12048.29|12048.29|12047.55|12047.55|12048.36|12048.36|12047.41|12047.41|0
1608296480000|2020-12-18 13:01:20|12047.42|12047.42|12046.91|12046.91|12047.42|12047.42|12046.91|12046.91|0
1608296490000|2020-12-18 13:01:30|12047.28|12047.28|12046.22|12046.22|12047.28|12047.28|12046.1|12046.1|0
1608296500000|2020-12-18 13:01:40|12046.1|12046.1|12045.81|12045.81|12046.1|12046.1|12045.81|12045.81|0
1608296510000|2020-12-18 13:01:50|12045.42|12045.42|12045.3|12045.3|12045.42|12045.42|12045.3|12045.3|0
1608296520000|2020-12-18 13:02:00|12044.92|12044.92|12044.6|12044.6|12044.92|12044.92|12044.6|12044.6|0
1608296530000|2020-12-18 13:02:10|12044.23|12044.23|12039.8|12039.8|12044.23|12044.23|12039.8|12039.8|0
1608296550000|2020-12-18 13:02:30|12039.46|12039.46|12039.09|12039.09|12039.46|12039.46|12038.86|12038.86|0
1608296560000|2020-12-18 13:02:40|12038.38|12038.38|12038.62|12038.62|12038.62|12038.62|12038.38|12038.38|0
1608296570000|2020-12-18 13:02:50|12038.38|12038.38|12038.38|12038.38|12038.38|12038.38|12038.38|12038.38|0
1608296580000|2020-12-18 13:03:00|12038.62|12038.62|12038.86|12038.86|12038.86|12038.86|12038.62|12038.62|0
1608296590000|2020-12-18 13:03:10|12039.09|12039.09|12039.14|12039.14|12039.43|12039.43|12039.09|12039.09|0
1608296600000|2020-12-18 13:03:20|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|0
1608296610000|2020-12-18 13:03:30|12036.05|12036.05|12035.73|12035.73|12036.87|12036.87|12035.44|12035.44|0
1608296620000|2020-12-18 13:03:40|12035.6|12035.6|12034.41|12034.41|12035.6|12035.6|12034.41|12034.41|0
1608296640000|2020-12-18 13:04:00|12033.54|12033.54|12032.59|12032.59|12033.54|12033.54|12032.3|12032.3|0
1608296650000|2020-12-18 13:04:10|12032.33|12032.33|12031.97|12031.97|12032.33|12032.33|12031.97|12031.97|0
1608296660000|2020-12-18 13:04:20|12032.23|12032.23|12031.6|12031.6|12032.23|12032.23|12031.6|12031.6|0
1608296670000|2020-12-18 13:04:30|12031.41|12031.41|12031.39|12031.39|12031.51|12031.51|12031.21|12031.21|0
1608296680000|2020-12-18 13:04:40|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|0
1608296690000|2020-12-18 13:04:50|12030.93|12030.93|12031.01|12031.01|12031.77|12031.77|12029.89|12029.89|0
1608296700000|2020-12-18 13:05:00|12031.58|12031.58|12031.53|12031.53|12031.68|12031.68|12031.53|12031.53|0
1608296720000|2020-12-18 13:05:20|12031.19|12031.19|12031.07|12031.07|12031.19|12031.19|12031.07|12031.07|0
1608296730000|2020-12-18 13:05:30|12033.02|12033.02|12034.18|12034.18|12034.18|12034.18|12032.78|12032.78|0
1608296740000|2020-12-18 13:05:40|12033.84|12033.84|12034.25|12034.25|12034.25|12034.25|12033.84|12033.84|0
1608296750000|2020-12-18 13:05:50|12034.61|12034.61|12035.82|12035.82|12035.82|12035.82|12034.52|12034.52|0
1608296760000|2020-12-18 13:06:00|12035.72|12035.72|12037.3|12037.3|12037.3|12037.3|12035.72|12035.72|0
1608296770000|2020-12-18 13:06:10|12037.42|12037.42|12037.24|12037.24|12037.42|12037.42|12037.04|12037.04|0
1608296780000|2020-12-18 13:06:20|12037.42|12037.42|12036.74|12036.74|12037.42|12037.42|12036.74|12036.74|0
1608296790000|2020-12-18 13:06:30|12036.86|12036.86|12036.49|12036.49|12036.86|12036.86|12036.49|12036.49|0
1608296800000|2020-12-18 13:06:40|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|0
1608296810000|2020-12-18 13:06:50|12037.12|12037.12|12037.12|12037.12|12037.12|12037.12|12037.12|12037.12|0
1608296830000|2020-12-18 13:07:10|12036.39|12036.39|12036.4|12036.4|12036.68|12036.68|12036.39|12036.39|0
1608296840000|2020-12-18 13:07:20|12036.91|12036.91|12036.74|12036.74|12036.91|12036.91|12036.74|12036.74|0
1608296850000|2020-12-18 13:07:30|12037.2|12037.2|12038.85|12038.85|12038.85|12038.85|12037.2|12037.2|0
1608296860000|2020-12-18 13:07:40|12038.61|12038.61|12038.73|12038.73|12038.73|12038.73|12038.61|12038.61|0
1608296880000|2020-12-18 13:08:00|12038.53|12038.53|12038.62|12038.62|12038.62|12038.62|12038.53|12038.53|0
1608296890000|2020-12-18 13:08:10|12038.96|12038.96|12039.32|12039.32|12039.32|12039.32|12038.96|12038.96|0
1608296900000|2020-12-18 13:08:20|12040.14|12040.14|12039.76|12039.76|12040.14|12040.14|12039.76|12039.76|0
1608296910000|2020-12-18 13:08:30|12039.66|12039.66|12039.42|12039.42|12039.76|12039.76|12039.42|12039.42|0
1608296920000|2020-12-18 13:08:40|12039.85|12039.85|12039.95|12039.95|12039.95|12039.95|12039.85|12039.85|0
1608296940000|2020-12-18 13:09:00|12039.72|12039.72|12039.91|12039.91|12039.91|12039.91|12039.33|12039.33|0
1608296950000|2020-12-18 13:09:10|12040.15|12040.15|12040.15|12040.15|12040.15|12040.15|12040.15|12040.15|0
1608296960000|2020-12-18 13:09:20|12040.42|12040.42|12040.42|12040.42|12040.42|12040.42|12040.42|12040.42|0
1608296970000|2020-12-18 13:09:30|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|0
1608296980000|2020-12-18 13:09:40|12040.14|12040.14|12040.15|12040.15|12040.27|12040.27|12040.14|12040.14|0
1608296990000|2020-12-18 13:09:50|12039.86|12039.86|12039.86|12039.86|12039.86|12039.86|12039.62|12039.62|0
1608297000000|2020-12-18 13:10:00|12040.1|12040.1|12040.18|12040.18|12040.39|12040.39|12040.1|12040.1|0
1608297010000|2020-12-18 13:10:10|12040.64|12040.64|12040.46|12040.46|12040.88|12040.88|12040.46|12040.46|0
1608297020000|2020-12-18 13:10:20|12040.57|12040.57|12041.66|12041.66|12041.66|12041.66|12040.57|12040.57|0
1608297030000|2020-12-18 13:10:30|12042.3|12042.3|12043.63|12043.63|12043.63|12043.63|12042.3|12042.3|0
1608297040000|2020-12-18 13:10:40|12043.7|12043.7|12043.95|12043.95|12043.95|12043.95|12043.7|12043.7|0
1608297050000|2020-12-18 13:10:50|12043.83|12043.83|12043.75|12043.75|12043.83|12043.83|12043.75|12043.75|0
1608297060000|2020-12-18 13:11:00|12044.04|12044.04|12044.04|12044.04|12044.04|12044.04|12044.04|12044.04|0
1608297070000|2020-12-18 13:11:10|12044.23|12044.23|12049.41|12049.41|12050.23|12050.23|12044.23|12044.23|0
1608297080000|2020-12-18 13:11:20|12049.31|12049.31|12050.09|12050.09|12050.26|12050.26|12049.31|12049.31|0
1608297090000|2020-12-18 13:11:30|12050.47|12050.47|12051.02|12051.02|12051.02|12051.02|12050.47|12050.47|0
1608297100000|2020-12-18 13:11:40|12051.38|12051.38|12051.5|12051.5|12051.53|12051.53|12051.38|12051.38|0
1608297110000|2020-12-18 13:11:50|12051.12|12051.12|12051.04|12051.04|12051.12|12051.12|12050.75|12050.75|0
1608297140000|2020-12-18 13:12:20|12051.24|12051.24|12051.24|12051.24|12051.24|12051.24|12051.24|12051.24|0
1608297150000|2020-12-18 13:12:30|12051.17|12051.17|12051.22|12051.22|12051.22|12051.22|12051.1|12051.1|0
1608297180000|2020-12-18 13:13:00|12051.56|12051.56|12049.67|12049.67|12051.56|12051.56|12049.67|12049.67|0
1608297190000|2020-12-18 13:13:10|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|12050.2|0
1608297200000|2020-12-18 13:13:20|12050|12050|12050.13|12050.13|12050.13|12050.13|12050|12050|0
1608297210000|2020-12-18 13:13:30|12050.32|12050.32|12050.32|12050.32|12050.32|12050.32|12050.32|12050.32|0
1608297220000|2020-12-18 13:13:40|12050.12|12050.12|12049.25|12049.25|12050.12|12050.12|12049.25|12049.25|0
1608297240000|2020-12-18 13:14:00|12049.15|12049.15|12050.07|12050.07|12050.22|12050.22|12049.15|12049.15|0
1608297250000|2020-12-18 13:14:10|12050.89|12050.89|12050.89|12050.89|12050.89|12050.89|12050.89|12050.89|0
1608297270000|2020-12-18 13:14:30|12051.02|12051.02|12050.96|12050.96|12051.02|12051.02|12050.96|12050.96|0
1608297280000|2020-12-18 13:14:40|12053.11|12053.11|12053.35|12053.35|12053.35|12053.35|12053.11|12053.11|0
1608297290000|2020-12-18 13:14:50|12053.15|12053.15|12054.91|12054.91|12054.91|12054.91|12053.15|12053.15|0
1608297300000|2020-12-18 13:15:00|12054.81|12054.81|12053.76|12053.76|12054.81|12054.81|12051.55|12051.55|0
1608297310000|2020-12-18 13:15:10|12053.61|12053.61|12052.72|12052.72|12053.61|12053.61|12052.72|12052.72|0
1608297320000|2020-12-18 13:15:20|12052.9|12052.9|12052.9|12052.9|12052.9|12052.9|12052.9|12052.9|0
1608297330000|2020-12-18 13:15:30|12052.83|12052.83|12052.66|12052.66|12052.83|12052.83|12052.66|12052.66|0
1608297340000|2020-12-18 13:15:40|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|0
1608297350000|2020-12-18 13:15:50|12052.76|12052.76|12052.76|12052.76|12052.76|12052.76|12052.76|12052.76|0
1608297360000|2020-12-18 13:16:00|12052.91|12052.91|12053.33|12053.33|12053.33|12053.33|12052.83|12052.83|0
1608297370000|2020-12-18 13:16:10|12053.62|12053.62|12053.62|12053.62|12053.7|12053.7|12053.62|12053.62|0
1608297390000|2020-12-18 13:16:30|12054.25|12054.25|12054.38|12054.38|12054.38|12054.38|12054.25|12054.25|0
1608297400000|2020-12-18 13:16:40|12056.03|12056.03|12056.25|12056.25|12056.25|12056.25|12056.03|12056.03|0
1608297410000|2020-12-18 13:16:50|12056.38|12056.38|12056.38|12056.38|12056.38|12056.38|12056.38|12056.38|0
1608297420000|2020-12-18 13:17:00|12054.74|12054.74|12053.85|12053.85|12054.74|12054.74|12053.85|12053.85|0
1608297430000|2020-12-18 13:17:10|12053.55|12053.55|12052.64|12052.64|12053.55|12053.55|12052.64|12052.64|0
1608297440000|2020-12-18 13:17:20|12052.79|12052.79|12052.45|12052.45|12052.96|12052.96|12052.45|12052.45|0
1608297460000|2020-12-18 13:17:40|12052.05|12052.05|12051.93|12051.93|12052.05|12052.05|12051.93|12051.93|0
1608297480000|2020-12-18 13:18:00|12052.3|12052.3|12051.47|12051.47|12052.3|12052.3|12051|12051|0
1608297490000|2020-12-18 13:18:10|12050.89|12050.89|12050.89|12050.89|12050.89|12050.89|12050.89|12050.89|0
1608297500000|2020-12-18 13:18:20|12050.81|12050.81|12051.42|12051.42|12051.42|12051.42|12050.57|12050.57|0
1608297510000|2020-12-18 13:18:30|12049.78|12049.78|12048.95|12048.95|12049.78|12049.78|12048.95|12048.95|0
1608297520000|2020-12-18 13:18:40|12048.52|12048.52|12048.52|12048.52|12048.52|12048.52|12048.52|12048.52|0
1608297540000|2020-12-18 13:19:00|12048.38|12048.38|12048.38|12048.38|12048.38|12048.38|12048.38|12048.38|0
1608297550000|2020-12-18 13:19:10|12048.15|12048.15|12048.15|12048.15|12048.15|12048.15|12048.15|12048.15|0
1608297560000|2020-12-18 13:19:20|12048.38|12048.38|12048.47|12048.47|12048.47|12048.47|12048.38|12048.38|0
1608297580000|2020-12-18 13:19:40|12048.27|12048.27|12047.9|12047.9|12048.57|12048.57|12047.8|12047.8|0
1608297590000|2020-12-18 13:19:50|12047.66|12047.66|12047.96|12047.96|12047.96|12047.96|12047.66|12047.66|0
1608297600000|2020-12-18 13:20:00|12047.84|12047.84|12048.48|12048.48|12048.71|12048.71|12047.84|12047.84|0
1608297610000|2020-12-18 13:20:10|12048.18|12048.18|12047.77|12047.77|12048.18|12048.18|12047.77|12047.77|0
1608297620000|2020-12-18 13:20:20|12047.89|12047.89|12047.53|12047.53|12047.89|12047.89|12047.53|12047.53|0
1608297630000|2020-12-18 13:20:30|12047.33|12047.33|12047.91|12047.91|12048.04|12048.04|12047.33|12047.33|0
1608297640000|2020-12-18 13:20:40|12047.79|12047.79|12048.03|12048.03|12048.03|12048.03|12047.79|12047.79|0
1608297650000|2020-12-18 13:20:50|12047.64|12047.64|12047.77|12047.77|12047.77|12047.77|12047.64|12047.64|0
1608297660000|2020-12-18 13:21:00|12047.53|12047.53|12049.06|12049.06|12049.06|12049.06|12047.42|12047.42|0
1608297670000|2020-12-18 13:21:10|12047.42|12047.42|12047.54|12047.54|12047.54|12047.54|12047.42|12047.42|0
1608297680000|2020-12-18 13:21:20|12047.4|12047.4|12046.41|12046.41|12047.4|12047.4|12046.41|12046.41|0
1608297690000|2020-12-18 13:21:30|12046.24|12046.24|12046.24|12046.24|12046.24|12046.24|12046.24|12046.24|0
1608297700000|2020-12-18 13:21:40|12046.17|12046.17|12046.62|12046.62|12046.75|12046.75|12045.93|12045.93|0
1608297710000|2020-12-18 13:21:50|12046.96|12046.96|12046.96|12046.96|12046.96|12046.96|12046.96|12046.96|0
1608297720000|2020-12-18 13:22:00|12046.86|12046.86|12047.51|12047.51|12047.51|12047.51|12046.39|12046.39|0
1608297730000|2020-12-18 13:22:10|12047.27|12047.27|12047.27|12047.27|12047.27|12047.27|12047.27|12047.27|0
1608297740000|2020-12-18 13:22:20|12047.41|12047.41|12047.7|12047.7|12047.7|12047.7|12047.41|12047.41|0
1608297750000|2020-12-18 13:22:30|12047.8|12047.8|12047.94|12047.94|12047.94|12047.94|12047.8|12047.8|0
1608297760000|2020-12-18 13:22:40|12048.28|12048.28|12047.88|12047.88|12048.28|12048.28|12047.88|12047.88|0
1608297770000|2020-12-18 13:22:50|12048.22|12048.22|12047.71|12047.71|12048.22|12048.22|12047.71|12047.71|0
1608297780000|2020-12-18 13:23:00|12047.57|12047.57|12047.43|12047.43|12047.71|12047.71|12047.43|12047.43|0
1608297790000|2020-12-18 13:23:10|12049.07|12049.07|12049.07|12049.07|12049.07|12049.07|12049.07|12049.07|0
1608297810000|2020-12-18 13:23:30|12048.93|12048.93|12048.93|12048.93|12048.93|12048.93|12048.93|12048.93|0
1608297820000|2020-12-18 13:23:40|12048.63|12048.63|12048.75|12048.75|12048.88|12048.88|12048.63|12048.63|0
1608297850000|2020-12-18 13:24:10|12048.46|12048.46|12048.23|12048.23|12048.46|12048.46|12048.23|12048.23|0
1608297860000|2020-12-18 13:24:20|12047.86|12047.86|12047.86|12047.86|12047.86|12047.86|12047.86|12047.86|0
1608297880000|2020-12-18 13:24:40|12047.69|12047.69|12047.52|12047.52|12047.69|12047.69|12047.52|12047.52|0
1608297890000|2020-12-18 13:24:50|12046.9|12046.9|12046.63|12046.63|12047.18|12047.18|12046.63|12046.63|0
1608297900000|2020-12-18 13:25:00|12046.4|12046.4|12046.61|12046.61|12046.61|12046.61|12046.4|12046.4|0
1608297910000|2020-12-18 13:25:10|12046.55|12046.55|12045.05|12045.05|12046.55|12046.55|12044.9|12044.9|0
1608297930000|2020-12-18 13:25:30|12045.14|12045.14|12045.5|12045.5|12045.53|12045.53|12045.14|12045.14|0
1608297940000|2020-12-18 13:25:40|12046.32|12046.32|12045.74|12045.74|12046.32|12046.32|12045.74|12045.74|0
1608297950000|2020-12-18 13:25:50|12045.5|12045.5|12045.38|12045.38|12045.5|12045.5|12045.38|12045.38|0
1608297970000|2020-12-18 13:26:10|12045.21|12045.21|12045.4|12045.4|12045.4|12045.4|12045.21|12045.21|0
1608297980000|2020-12-18 13:26:20|12045.64|12045.64|12045.57|12045.57|12045.64|12045.64|12045.57|12045.57|0
1608297990000|2020-12-18 13:26:30|12045.47|12045.47|12045.44|12045.44|12045.47|12045.47|12044.61|12044.61|0
1608298000000|2020-12-18 13:26:40|12045.34|12045.34|12045|12045|12045.34|12045.34|12045|12045|0
1608298010000|2020-12-18 13:26:50|12045.23|12045.23|12045.23|12045.23|12045.23|12045.23|12045.23|12045.23|0
1608298030000|2020-12-18 13:27:10|12045.52|12045.52|12045.52|12045.52|12045.52|12045.52|12045.52|12045.52|0
1608298040000|2020-12-18 13:27:20|12045.61|12045.61|12045.46|12045.46|12045.61|12045.61|12045.25|12045.25|0
1608298050000|2020-12-18 13:27:30|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|12045.27|0
1608298060000|2020-12-18 13:27:40|12045.35|12045.35|12045.07|12045.07|12045.35|12045.35|12044.78|12044.78|0
1608298070000|2020-12-18 13:27:50|12045.18|12045.18|12045.25|12045.25|12045.25|12045.25|12045.18|12045.18|0
1608298080000|2020-12-18 13:28:00|12045.38|12045.38|12043.81|12043.81|12045.59|12045.59|12043.81|12043.81|0
1608298100000|2020-12-18 13:28:20|12043.72|12043.72|12043.77|12043.77|12043.77|12043.77|12043.62|12043.62|0
1608298110000|2020-12-18 13:28:30|12043.43|12043.43|12044.22|12044.22|12044.22|12044.22|12043.43|12043.43|0
1608298120000|2020-12-18 13:28:40|12044.58|12044.58|12044.72|12044.72|12044.72|12044.72|12044.58|12044.58|0
1608298130000|2020-12-18 13:28:50|12044.84|12044.84|12044.84|12044.84|12044.84|12044.84|12044.84|12044.84|0
1608298150000|2020-12-18 13:29:10|12044.96|12044.96|12044.96|12044.96|12044.96|12044.96|12044.96|12044.96|0
1608298170000|2020-12-18 13:29:30|12045.47|12045.47|12046.1|12046.1|12046.22|12046.22|12045.47|12045.47|0
1608298180000|2020-12-18 13:29:40|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|0
1608298190000|2020-12-18 13:29:50|12045.64|12045.64|12046|12046|12046|12046|12045.64|12045.64|0
1608298200000|2020-12-18 13:30:00|12046.17|12046.17|12045.71|12045.71|12046.24|12046.24|12045.71|12045.71|0
1608298210000|2020-12-18 13:30:10|12045.37|12045.37|12045.37|12045.37|12045.37|12045.37|12045.37|12045.37|0
1608298220000|2020-12-18 13:30:20|12045.45|12045.45|12045.16|12045.16|12045.45|12045.45|12045.16|12045.16|0
1608298230000|2020-12-18 13:30:30|12044.58|12044.58|12043.92|12043.92|12044.92|12044.92|12043.92|12043.92|0
1608298240000|2020-12-18 13:30:40|12043.75|12043.75|12044.57|12044.57|12044.57|12044.57|12043.75|12043.75|0
1608298250000|2020-12-18 13:30:50|12044.21|12044.21|12043.83|12043.83|12044.21|12044.21|12043.83|12043.83|0
1608298260000|2020-12-18 13:31:00|12044.19|12044.19|12044.33|12044.33|12044.95|12044.95|12044.19|12044.19|0
1608298270000|2020-12-18 13:31:10|12044.26|12044.26|12044.33|12044.33|12044.33|12044.33|12044.26|12044.26|0
1608298280000|2020-12-18 13:31:20|12044.57|12044.57|12044.4|12044.4|12044.57|12044.57|12044.4|12044.4|0
1608298290000|2020-12-18 13:31:30|12044.33|12044.33|12044.05|12044.05|12044.4|12044.4|12043.56|12043.56|0
1608298300000|2020-12-18 13:31:40|12043.83|12043.83|12042.22|12042.22|12044|12044|12042.22|12042.22|0
1608298310000|2020-12-18 13:31:50|12041.85|12041.85|12041.76|12041.76|12041.85|12041.85|12041.76|12041.76|0
1608298320000|2020-12-18 13:32:00|12041.59|12041.59|12041.44|12041.44|12041.59|12041.59|12041.44|12041.44|0
1608298340000|2020-12-18 13:32:20|12041.53|12041.53|12040.82|12040.82|12041.53|12041.53|12040.82|12040.82|0
1608298360000|2020-12-18 13:32:40|12040.58|12040.58|12040.43|12040.43|12040.58|12040.58|12040.43|12040.43|0
1608298370000|2020-12-18 13:32:50|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|0
1608298380000|2020-12-18 13:33:00|12040.1|12040.1|12040|12040|12040.1|12040.1|12040|12040|0
1608298390000|2020-12-18 13:33:10|12040.11|12040.11|12040.11|12040.11|12040.11|12040.11|12040.11|12040.11|0
1608298400000|2020-12-18 13:33:20|12040.49|12040.49|12040.49|12040.49|12040.49|12040.49|12040.49|12040.49|0
1608298410000|2020-12-18 13:33:30|12040.1|12040.1|12040.92|12040.92|12040.92|12040.92|12040.1|12040.1|0
1608298420000|2020-12-18 13:33:40|12040.1|12040.1|12039.28|12039.28|12040.1|12040.1|12039.28|12039.28|0
1608298430000|2020-12-18 13:33:50|12038.46|12038.46|12036.81|12036.81|12038.46|12038.46|12036.81|12036.81|0
1608298440000|2020-12-18 13:34:00|12036.68|12036.68|12037.15|12037.15|12037.15|12037.15|12036.68|12036.68|0
1608298450000|2020-12-18 13:34:10|12036.95|12036.95|12037.44|12037.44|12037.78|12037.78|12036.95|12036.95|0
1608298460000|2020-12-18 13:34:20|12037.16|12037.16|12037.16|12037.16|12037.16|12037.16|12037.16|12037.16|0
1608298470000|2020-12-18 13:34:30|12037.3|12037.3|12037.44|12037.44|12037.44|12037.44|12037.3|12037.3|0
1608298480000|2020-12-18 13:34:40|12038.27|12038.27|12038.54|12038.54|12038.54|12038.54|12038.27|12038.27|0
1608298490000|2020-12-18 13:34:50|12038.48|12038.48|12040.6|12040.6|12040.6|12040.6|12038.48|12038.48|0
1608298500000|2020-12-18 13:35:00|12040.43|12040.43|12040.43|12040.43|12040.43|12040.43|12040.43|12040.43|0
1608298510000|2020-12-18 13:35:10|12040.6|12040.6|12040.09|12040.09|12040.6|12040.6|12040.09|12040.09|0
1608298520000|2020-12-18 13:35:20|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|12039.41|0
1608298530000|2020-12-18 13:35:30|12039.58|12039.58|12039.34|12039.34|12039.58|12039.58|12039.34|12039.34|0
1608298540000|2020-12-18 13:35:40|12039.17|12039.17|12038.96|12038.96|12039.17|12039.17|12038.96|12038.96|0
1608298550000|2020-12-18 13:35:50|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|0
1608298570000|2020-12-18 13:36:10|12038.58|12038.58|12038.34|12038.34|12038.58|12038.58|12038.34|12038.34|0
1608298580000|2020-12-18 13:36:20|12038.46|12038.46|12038.46|12038.46|12038.46|12038.46|12038.46|12038.46|0
1608298590000|2020-12-18 13:36:30|12038.56|12038.56|12038.56|12038.56|12038.56|12038.56|12038.56|12038.56|0
1608298600000|2020-12-18 13:36:40|12038.46|12038.46|12037.65|12037.65|12038.46|12038.46|12037.65|12037.65|0
1608298610000|2020-12-18 13:36:50|12038.47|12038.47|12038.32|12038.32|12038.47|12038.47|12038.32|12038.32|0
1608298620000|2020-12-18 13:37:00|12038.49|12038.49|12038.49|12038.49|12038.49|12038.49|12038.49|12038.49|0
1608298630000|2020-12-18 13:37:10|12038.36|12038.36|12038|12038|12038.36|12038.36|12038|12038|0
1608298640000|2020-12-18 13:37:20|12038.83|12038.83|12038|12038|12038.83|12038.83|12038|12038|0
1608298650000|2020-12-18 13:37:30|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|12038.17|0
1608298660000|2020-12-18 13:37:40|12037.94|12037.94|12037.77|12037.77|12037.94|12037.94|12037.77|12037.77|0
1608298670000|2020-12-18 13:37:50|12037.6|12037.6|12035.43|12035.43|12037.6|12037.6|12035.43|12035.43|0
1608298680000|2020-12-18 13:38:00|12035.64|12035.64|12036.81|12036.81|12036.81|12036.81|12035.55|12035.55|0
1608298690000|2020-12-18 13:38:10|12035.98|12035.98|12036.32|12036.32|12036.32|12036.32|12035.91|12035.91|0
1608298700000|2020-12-18 13:38:20|12036.56|12036.56|12036.79|12036.79|12036.79|12036.79|12036.56|12036.56|0
1608298710000|2020-12-18 13:38:30|12036.96|12036.96|12036.23|12036.23|12036.96|12036.96|12036.23|12036.23|0
1608298720000|2020-12-18 13:38:40|12036.06|12036.06|12033.57|12033.57|12036.06|12036.06|12033.5|12033.5|0
1608298730000|2020-12-18 13:38:50|12033.28|12033.28|12033.82|12033.82|12033.99|12033.99|12033.21|12033.21|0
1608298740000|2020-12-18 13:39:00|12033.89|12033.89|12033.89|12033.89|12033.89|12033.89|12033.89|12033.89|0
1608298750000|2020-12-18 13:39:10|12033.76|12033.76|12033.76|12033.76|12033.76|12033.76|12033.76|12033.76|0
1608298760000|2020-12-18 13:39:20|12033.52|12033.52|12033.52|12033.52|12033.52|12033.52|12033.52|12033.52|0
1608298770000|2020-12-18 13:39:30|12033.28|12033.28|12033.31|12033.31|12033.42|12033.42|12032.81|12032.81|0
1608298780000|2020-12-18 13:39:40|12033.45|12033.45|12033.84|12033.84|12033.84|12033.84|12033.18|12033.18|0
1608298790000|2020-12-18 13:39:50|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|0
1608298800000|2020-12-18 13:40:00|12033.7|12033.7|12033.93|12033.93|12033.93|12033.93|12033.7|12033.7|0
1608298810000|2020-12-18 13:40:10|12033.8|12033.8|12033.83|12033.83|12033.83|12033.83|12033.66|12033.66|0
1608298820000|2020-12-18 13:40:20|12034.19|12034.19|12035.46|12035.46|12035.84|12035.84|12034.19|12034.19|0
1608298830000|2020-12-18 13:40:30|12035.39|12035.39|12035.39|12035.39|12035.39|12035.39|12035.12|12035.12|0
1608298840000|2020-12-18 13:40:40|12035.05|12035.05|12035.39|12035.39|12035.39|12035.39|12035.05|12035.05|0
1608298850000|2020-12-18 13:40:50|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|0
1608298860000|2020-12-18 13:41:00|12035.44|12035.44|12035.52|12035.52|12035.52|12035.52|12035.25|12035.25|0
1608298870000|2020-12-18 13:41:10|12035.42|12035.42|12036.03|12036.03|12036.03|12036.03|12035.09|12035.09|0
1608298880000|2020-12-18 13:41:20|12036.32|12036.32|12036.08|12036.08|12036.32|12036.32|12036.08|12036.08|0
1608298890000|2020-12-18 13:41:30|12036.25|12036.25|12035.72|12035.72|12036.49|12036.49|12035.72|12035.72|0
1608298900000|2020-12-18 13:41:40|12035.89|12035.89|12035.48|12035.48|12035.89|12035.89|12035.36|12035.36|0
1608298910000|2020-12-18 13:41:50|12035.39|12035.39|12034.57|12034.57|12035.39|12035.39|12034.57|12034.57|0
1608298920000|2020-12-18 13:42:00|12034.71|12034.71|12035.18|12035.18|12035.18|12035.18|12034.64|12034.64|0
1608298930000|2020-12-18 13:42:10|12034.82|12034.82|12034.92|12034.92|12035.42|12035.42|12034.82|12034.82|0
1608298940000|2020-12-18 13:42:20|12035.07|12035.07|12034.94|12034.94|12035.07|12035.07|12034.94|12034.94|0
1608298950000|2020-12-18 13:42:30|12034.84|12034.84|12034.64|12034.64|12034.84|12034.84|12034.64|12034.64|0
1608298960000|2020-12-18 13:42:40|12034.76|12034.76|12033.95|12033.95|12034.76|12034.76|12033.95|12033.95|0
1608298970000|2020-12-18 13:42:50|12034.08|12034.08|12034.08|12034.08|12034.08|12034.08|12034.08|12034.08|0
1608298990000|2020-12-18 13:43:10|12034.32|12034.32|12034.3|12034.3|12035.26|12035.26|12034.3|12034.3|0
1608299000000|2020-12-18 13:43:20|12034.59|12034.59|12034.17|12034.17|12034.59|12034.59|12033.91|12033.91|0
1608299010000|2020-12-18 13:43:30|12034.29|12034.29|12036.99|12036.99|12036.99|12036.99|12034.29|12034.29|0
1608299020000|2020-12-18 13:43:40|12037.17|12037.17|12038.9|12038.9|12038.9|12038.9|12037.17|12037.17|0
1608299030000|2020-12-18 13:43:50|12039.73|12039.73|12039.46|12039.46|12039.73|12039.73|12039.46|12039.46|0
1608299040000|2020-12-18 13:44:00|12039.8|12039.8|12039.49|12039.49|12039.8|12039.8|12039.13|12039.13|0
1608299060000|2020-12-18 13:44:20|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|12040.31|0
1608299070000|2020-12-18 13:44:30|12040.2|12040.2|12040.02|12040.02|12040.2|12040.2|12040.02|12040.02|0
1608299080000|2020-12-18 13:44:40|12040.08|12040.08|12041.26|12041.26|12041.26|12041.26|12040.08|12040.08|0
1608299090000|2020-12-18 13:44:50|12041.06|12041.06|12041.02|12041.02|12041.2|12041.2|12041.02|12041.02|0
1608299100000|2020-12-18 13:45:00|12041.16|12041.16|12042.77|12042.77|12042.77|12042.77|12040.99|12040.99|0
1608299130000|2020-12-18 13:45:30|12042.29|12042.29|12042.29|12042.29|12042.29|12042.29|12042.29|12042.29|0
1608299140000|2020-12-18 13:45:40|12041.94|12041.94|12042.11|12042.11|12042.11|12042.11|12041.94|12041.94|0
1608299150000|2020-12-18 13:45:50|12041.77|12041.77|12041.6|12041.6|12041.77|12041.77|12041.6|12041.6|0
1608299160000|2020-12-18 13:46:00|12039.96|12039.96|12039.96|12039.96|12039.96|12039.96|12039.96|12039.96|0
1608299170000|2020-12-18 13:46:10|12039.84|12039.84|12038.63|12038.63|12039.84|12039.84|12038.63|12038.63|0
1608299180000|2020-12-18 13:46:20|12038.34|12038.34|12038.34|12038.34|12038.34|12038.34|12038.34|12038.34|0
1608299190000|2020-12-18 13:46:30|12038|12038|12038|12038|12038|12038|12038|12038|0
1608299200000|2020-12-18 13:46:40|12037.66|12037.66|12037.66|12037.66|12037.66|12037.66|12037.66|12037.66|0
1608299210000|2020-12-18 13:46:50|12037.54|12037.54|12036.9|12036.9|12037.54|12037.54|12036.78|12036.78|0
1608299220000|2020-12-18 13:47:00|12036.71|12036.71|12036|12036|12036.71|12036.71|12036|12036|0
1608299230000|2020-12-18 13:47:10|12035.71|12035.71|12035.35|12035.35|12035.71|12035.71|12035.35|12035.35|0
1608299240000|2020-12-18 13:47:20|12035.47|12035.47|12035.47|12035.47|12035.47|12035.47|12035.47|12035.47|0
1608299250000|2020-12-18 13:47:30|12035.3|12035.3|12035.3|12035.3|12035.3|12035.3|12035.3|12035.3|0
1608299260000|2020-12-18 13:47:40|12035.01|12035.01|12034.86|12034.86|12035.01|12035.01|12034.86|12034.86|0
1608299270000|2020-12-18 13:47:50|12035.69|12035.69|12035.32|12035.32|12035.69|12035.69|12035.32|12035.32|0
1608299280000|2020-12-18 13:48:00|12034.85|12034.85|12034.27|12034.27|12034.85|12034.85|12034.27|12034.27|0
1608299310000|2020-12-18 13:48:30|12034.41|12034.41|12033.42|12033.42|12034.41|12034.41|12033.42|12033.42|0
1608299320000|2020-12-18 13:48:40|12033.52|12033.52|12033.52|12033.52|12033.52|12033.52|12033.52|12033.52|0
1608299330000|2020-12-18 13:48:50|12033.46|12033.46|12032.83|12032.83|12033.73|12033.73|12032.83|12032.83|0
1608299340000|2020-12-18 13:49:00|12032.59|12032.59|12033.42|12033.42|12033.42|12033.42|12032.59|12032.59|0
1608299360000|2020-12-18 13:49:20|12033.3|12033.3|12032.76|12032.76|12033.42|12033.42|12032.55|12032.55|0
1608299370000|2020-12-18 13:49:30|12032.52|12032.52|12032.46|12032.46|12032.52|12032.52|12032.29|12032.29|0
1608299380000|2020-12-18 13:49:40|12032.64|12032.64|12033.22|12033.22|12033.51|12033.51|12032.64|12032.64|0
1608299390000|2020-12-18 13:49:50|12033.15|12033.15|12033.15|12033.15|12033.15|12033.15|12033.15|12033.15|0
1608299400000|2020-12-18 13:50:00|12033.09|12033.09|12034.21|12034.21|12035.03|12035.03|12033.09|12033.09|0
1608299410000|2020-12-18 13:50:10|12034.47|12034.47|12035.55|12035.55|12035.65|12035.65|12034.47|12034.47|0
1608299420000|2020-12-18 13:50:20|12035.73|12035.73|12034.91|12034.91|12035.73|12035.73|12034.91|12034.91|0
1608299430000|2020-12-18 13:50:30|12035.05|12035.05|12034.67|12034.67|12035.05|12035.05|12034.67|12034.67|0
1608299440000|2020-12-18 13:50:40|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|12034.41|0
1608299450000|2020-12-18 13:50:50|12034.6|12034.6|12034.41|12034.41|12034.6|12034.6|12034.41|12034.41|0
1608299500000|2020-12-18 13:51:40|12034.2|12034.2|12035.85|12035.85|12035.85|12035.85|12034.2|12034.2|0
1608299510000|2020-12-18 13:51:50|12036.19|12036.19|12036.12|12036.12|12036.3|12036.3|12036.12|12036.12|0
1608299540000|2020-12-18 13:52:20|12036.2|12036.2|12036.2|12036.2|12036.2|12036.2|12036.03|12036.03|0
1608299550000|2020-12-18 13:52:30|12036.32|12036.32|12037.11|12037.11|12037.11|12037.11|12036.2|12036.2|0
1608299570000|2020-12-18 13:52:50|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|12037.2|0
1608299580000|2020-12-18 13:53:00|12037.44|12037.44|12037.61|12037.61|12037.61|12037.61|12037.44|12037.44|0
1608299600000|2020-12-18 13:53:20|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|0
1608299620000|2020-12-18 13:53:40|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|0
1608299630000|2020-12-18 13:53:50|12037.57|12037.57|12037.57|12037.57|12037.57|12037.57|12037.57|12037.57|0
1608299650000|2020-12-18 13:54:10|12037.74|12037.74|12037.74|12037.74|12037.74|12037.74|12037.74|12037.74|0
1608299670000|2020-12-18 13:54:30|12037.64|12037.64|12037.81|12037.81|12037.81|12037.81|12037.64|12037.64|0
1608299690000|2020-12-18 13:54:50|12037.93|12037.93|12037.93|12037.93|12037.93|12037.93|12037.93|12037.93|0
1608299700000|2020-12-18 13:55:00|12038.05|12038.05|12038.28|12038.28|12038.28|12038.28|12038.05|12038.05|0
1608299720000|2020-12-18 13:55:20|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|0
1608299730000|2020-12-18 13:55:30|12038.64|12038.64|12040.19|12040.19|12040.19|12040.19|12038.64|12038.64|0
1608299740000|2020-12-18 13:55:40|12040.07|12040.07|12041.4|12041.4|12041.4|12041.4|12040.07|12040.07|0
1608299750000|2020-12-18 13:55:50|12041.64|12041.64|12042.11|12042.11|12042.11|12042.11|12041.64|12041.64|0
1608299760000|2020-12-18 13:56:00|12041.97|12041.97|12042.4|12042.4|12042.4|12042.4|12041.97|12041.97|0
1608299770000|2020-12-18 13:56:10|12042.16|12042.16|12042.16|12042.16|12042.16|12042.16|12042.16|12042.16|0
1608299780000|2020-12-18 13:56:20|12041.48|12041.48|12041.48|12041.48|12041.48|12041.48|12041.48|12041.48|0
1608299790000|2020-12-18 13:56:30|12041.18|12041.18|12040.17|12040.17|12041.18|12041.18|12040.17|12040.17|0
1608299800000|2020-12-18 13:56:40|12040.1|12040.1|12038.85|12038.85|12040.1|12040.1|12038.85|12038.85|0
1608299810000|2020-12-18 13:56:50|12038.99|12038.99|12039.29|12039.29|12039.29|12039.29|12038.99|12038.99|0
1608299820000|2020-12-18 13:57:00|12038.99|12038.99|12038.39|12038.39|12038.99|12038.99|12038.39|12038.39|0
1608299830000|2020-12-18 13:57:10|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|0
1608299850000|2020-12-18 13:57:30|12038.13|12038.13|12038.27|12038.27|12038.27|12038.27|12038.13|12038.13|0
1608299860000|2020-12-18 13:57:40|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|0
1608299880000|2020-12-18 13:58:00|12037.13|12037.13|12037.75|12037.75|12037.75|12037.75|12037.13|12037.13|0
1608299890000|2020-12-18 13:58:10|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|0
1608299900000|2020-12-18 13:58:20|12037.53|12037.53|12036.99|12036.99|12037.53|12037.53|12036.99|12036.99|0
1608299910000|2020-12-18 13:58:30|12036.63|12036.63|12036.59|12036.59|12036.73|12036.73|12036.53|12036.53|0
1608299940000|2020-12-18 13:59:00|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|12036.3|0
1608299950000|2020-12-18 13:59:10|12036.42|12036.42|12035.6|12035.6|12036.42|12036.42|12035.6|12035.6|0
1608299960000|2020-12-18 13:59:20|12035.48|12035.48|12036.13|12036.13|12036.13|12036.13|12035.48|12035.48|0
1608299970000|2020-12-18 13:59:30|12036.81|12036.81|12037.62|12037.62|12037.79|12037.79|12036.81|12036.81|0
1608299980000|2020-12-18 13:59:40|12037|12037|12036.91|12036.91|12037|12037|12036.91|12036.91|0
1608299990000|2020-12-18 13:59:50|12036.08|12036.08|12035.82|12035.82|12036.08|12036.08|12035.7|12035.7|0
1608300000000|2020-12-18 14:00:00|12035.56|12035.56|12035.56|12035.56|12035.56|12035.56|12035.56|12035.56|0
1608300010000|2020-12-18 14:00:10|12035.69|12035.69|12036.08|12036.08|12036.08|12036.08|12035.69|12035.69|0
1608300020000|2020-12-18 14:00:20|12036.32|12036.32|12036.44|12036.44|12036.44|12036.44|12036.32|12036.32|0
1608300030000|2020-12-18 14:00:30|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|0
1608300040000|2020-12-18 14:00:40|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|0
1608300060000|2020-12-18 14:01:00|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|0
1608300070000|2020-12-18 14:01:10|12038.48|12038.48|12038.18|12038.18|12039|12039|12038.18|12038.18|0
1608300080000|2020-12-18 14:01:20|12038.53|12038.53|12038.53|12038.53|12038.53|12038.53|12038.53|12038.53|0
1608300110000|2020-12-18 14:01:50|12038.68|12038.68|12038.48|12038.48|12038.79|12038.79|12038.48|12038.48|0
1608300120000|2020-12-18 14:02:00|12038.61|12038.61|12039.51|12039.51|12039.51|12039.51|12038.61|12038.61|0
1608300130000|2020-12-18 14:02:10|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|0
1608300150000|2020-12-18 14:02:30|12039.06|12039.06|12038.77|12038.77|12039.06|12039.06|12038.77|12038.77|0
1608300160000|2020-12-18 14:02:40|12038.67|12038.67|12038.67|12038.67|12038.67|12038.67|12038.67|12038.67|0
1608300180000|2020-12-18 14:03:00|12038.31|12038.31|12037.49|12037.49|12038.31|12038.31|12037.49|12037.49|0
1608300190000|2020-12-18 14:03:10|12037.58|12037.58|12037.41|12037.41|12037.58|12037.58|12037.41|12037.41|0
1608300200000|2020-12-18 14:03:20|12037.28|12037.28|12038.81|12038.81|12038.81|12038.81|12037.17|12037.17|0
1608300220000|2020-12-18 14:03:40|12038.62|12038.62|12038.91|12038.91|12038.91|12038.91|12038.62|12038.62|0
1608300230000|2020-12-18 14:03:50|12039.08|12039.08|12040.16|12040.16|12040.16|12040.16|12039.08|12039.08|0
1608300240000|2020-12-18 14:04:00|12040.03|12040.03|12040.03|12040.03|12040.03|12040.03|12040.03|12040.03|0
1608300260000|2020-12-18 14:04:20|12039.93|12039.93|12040.03|12040.03|12040.03|12040.03|12039.93|12039.93|0
1608300270000|2020-12-18 14:04:30|12039.79|12039.79|12039.45|12039.45|12039.79|12039.79|12039.21|12039.21|0
1608300280000|2020-12-18 14:04:40|12039.69|12039.69|12039.69|12039.69|12039.69|12039.69|12039.69|12039.69|0
1608300290000|2020-12-18 14:04:50|12039.98|12039.98|12039.97|12039.97|12040.15|12040.15|12039.68|12039.68|0
1608300300000|2020-12-18 14:05:00|12039.63|12039.63|12040.16|12040.16|12040.16|12040.16|12039.53|12039.53|0
1608300320000|2020-12-18 14:05:20|12040.06|12040.06|12039.24|12039.24|12040.06|12040.06|12039.24|12039.24|0
1608300330000|2020-12-18 14:05:30|12039.35|12039.35|12039.35|12039.35|12039.35|12039.35|12039.35|12039.35|0
1608300340000|2020-12-18 14:05:40|12038.53|12038.53|12038.63|12038.63|12038.63|12038.63|12038.53|12038.53|0
1608300390000|2020-12-18 14:06:30|12038.46|12038.46|12038.58|12038.58|12038.58|12038.58|12038.46|12038.46|0
1608300410000|2020-12-18 14:06:50|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|12038.29|0
1608300430000|2020-12-18 14:07:10|12034.99|12034.99|12034.37|12034.37|12034.99|12034.99|12034.37|12034.37|0
1608300440000|2020-12-18 14:07:20|12033.75|12033.75|12034.57|12034.57|12034.57|12034.57|12033.75|12033.75|0
1608300450000|2020-12-18 14:07:30|12034.1|12034.1|12033.36|12033.36|12034.1|12034.1|12033.36|12033.36|0
1608300460000|2020-12-18 14:07:40|12033.13|12033.13|12032.28|12032.28|12033.13|12033.13|12032.28|12032.28|0
1608300470000|2020-12-18 14:07:50|12032.57|12032.57|12032.66|12032.66|12032.81|12032.81|12032.43|12032.43|0
1608300480000|2020-12-18 14:08:00|12032.81|12032.81|12034.74|12034.74|12035|12035|12032.66|12032.66|0
1608300500000|2020-12-18 14:08:20|12034.57|12034.57|12033.78|12033.78|12034.57|12034.57|12033.78|12033.78|0
1608300510000|2020-12-18 14:08:30|12033.92|12033.92|12033.92|12033.92|12033.92|12033.92|12033.92|12033.92|0
1608300520000|2020-12-18 14:08:40|12034.28|12034.28|12034.47|12034.47|12034.47|12034.47|12034.18|12034.18|0
1608300530000|2020-12-18 14:08:50|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|12034.76|0
1608300540000|2020-12-18 14:09:00|12035.05|12035.05|12034.7|12034.7|12035.05|12035.05|12034.7|12034.7|0
1608300550000|2020-12-18 14:09:10|12034.41|12034.41|12035.65|12035.65|12035.65|12035.65|12034.41|12034.41|0
1608300560000|2020-12-18 14:09:20|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|12035.99|0
1608300570000|2020-12-18 14:09:30|12036.82|12036.82|12042.04|12042.04|12042.04|12042.04|12036.82|12036.82|0
1608300580000|2020-12-18 14:09:40|12042.28|12042.28|12042.67|12042.67|12042.67|12042.67|12042.28|12042.28|0
1608300590000|2020-12-18 14:09:50|12043.4|12043.4|12043.4|12043.4|12043.4|12043.4|12043.4|12043.4|0
1608300600000|2020-12-18 14:10:00|12043.64|12043.64|12046.23|12046.23|12046.43|12046.43|12043.64|12043.64|0
1608300620000|2020-12-18 14:10:20|12046.4|12046.4|12046.37|12046.37|12046.4|12046.4|12046.23|12046.23|0
1608300630000|2020-12-18 14:10:30|12046.44|12046.44|12046.27|12046.27|12046.44|12046.44|12046.27|12046.27|0
1608300640000|2020-12-18 14:10:40|12046.56|12046.56|12046.92|12046.92|12046.92|12046.92|12046.56|12046.56|0
1608300650000|2020-12-18 14:10:50|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|12046.03|0
1608300660000|2020-12-18 14:11:00|12046.13|12046.13|12046.22|12046.22|12046.22|12046.22|12046.13|12046.13|0
1608300680000|2020-12-18 14:11:20|12045.71|12045.71|12046.22|12046.22|12046.22|12046.22|12045.71|12045.71|0
1608300690000|2020-12-18 14:11:30|12046.39|12046.39|12047.42|12047.42|12047.53|12047.53|12046.39|12046.39|0
1608300700000|2020-12-18 14:11:40|12047.18|12047.18|12046.95|12046.95|12047.18|12047.18|12046.95|12046.95|0
1608300710000|2020-12-18 14:11:50|12047.09|12047.09|12047.72|12047.72|12047.96|12047.96|12047.09|12047.09|0
1608300740000|2020-12-18 14:12:20|12048.35|12048.35|12048.48|12048.48|12048.48|12048.48|12048.35|12048.35|0
1608300750000|2020-12-18 14:12:30|12048.55|12048.55|12048.55|12048.55|12048.55|12048.55|12048.55|12048.55|0
1608300760000|2020-12-18 14:12:40|12048.31|12048.31|12047.95|12047.95|12048.31|12048.31|12047.66|12047.66|0
1608300770000|2020-12-18 14:12:50|12047.66|12047.66|12047.66|12047.66|12047.66|12047.66|12047.66|12047.66|0
1608300780000|2020-12-18 14:13:00|12048.04|12048.04|12047.46|12047.46|12048.04|12048.04|12047.46|12047.46|0
1608300790000|2020-12-18 14:13:10|12047.58|12047.58|12047.46|12047.46|12047.58|12047.58|12047.31|12047.31|0
1608300800000|2020-12-18 14:13:20|12047.37|12047.37|12047.37|12047.37|12047.37|12047.37|12047.37|12047.37|0
1608300810000|2020-12-18 14:13:30|12047.17|12047.17|12047.76|12047.76|12047.76|12047.76|12047.05|12047.05|0
1608300820000|2020-12-18 14:13:40|12047.99|12047.99|12048.23|12048.23|12048.23|12048.23|12047.99|12047.99|0
1608300860000|2020-12-18 14:14:20|12047.4|12047.4|12048.03|12048.03|12048.03|12048.03|12047.4|12047.4|0
1608300870000|2020-12-18 14:14:30|12047.79|12047.79|12048.74|12048.74|12048.74|12048.74|12047.58|12047.58|0
1608300890000|2020-12-18 14:14:50|12048.6|12048.6|12047.56|12047.56|12048.6|12048.6|12047.56|12047.56|0
1608300900000|2020-12-18 14:15:00|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|0
1608300910000|2020-12-18 14:15:10|12048.72|12048.72|12048.78|12048.78|12048.78|12048.78|12048.38|12048.38|0
1608300920000|2020-12-18 14:15:20|12048.55|12048.55|12048.66|12048.66|12048.66|12048.66|12048.44|12048.44|0
1608300930000|2020-12-18 14:15:30|12048.9|12048.9|12048.8|12048.8|12049.04|12049.04|12048.56|12048.56|0
1608300940000|2020-12-18 14:15:40|12048.94|12048.94|12048.47|12048.47|12048.94|12048.94|12048.47|12048.47|0
1608300950000|2020-12-18 14:15:50|12048.62|12048.62|12049.87|12049.87|12049.87|12049.87|12048.62|12048.62|0
1608300960000|2020-12-18 14:16:00|12049.63|12049.63|12049.27|12049.27|12049.63|12049.63|12049.27|12049.27|0
1608300970000|2020-12-18 14:16:10|12048.87|12048.87|12048.58|12048.58|12048.87|12048.87|12048.58|12048.58|0
1608300980000|2020-12-18 14:16:20|12048.51|12048.51|12048.38|12048.38|12048.51|12048.51|12048.38|12048.38|0
1608300990000|2020-12-18 14:16:30|12048.18|12048.18|12048.18|12048.18|12048.18|12048.18|12048.18|12048.18|0
1608301000000|2020-12-18 14:16:40|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|12048.3|0
1608301010000|2020-12-18 14:16:50|12048.41|12048.41|12048.76|12048.76|12048.76|12048.76|12048.07|12048.07|0
1608301020000|2020-12-18 14:17:00|12048.7|12048.7|12048.7|12048.7|12048.7|12048.7|12048.7|12048.7|0
1608301030000|2020-12-18 14:17:10|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|0
1608301040000|2020-12-18 14:17:20|12049.08|12049.08|12049.37|12049.37|12049.37|12049.37|12049.08|12049.08|0
1608301050000|2020-12-18 14:17:30|12049.03|12049.03|12049.9|12049.9|12049.9|12049.9|12049.03|12049.03|0
1608301060000|2020-12-18 14:17:40|12049.81|12049.81|12049.64|12049.64|12050|12050|12049.64|12049.64|0
1608301070000|2020-12-18 14:17:50|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|12049.83|0
1608301080000|2020-12-18 14:18:00|12051.48|12051.48|12049.04|12049.04|12052.13|12052.13|12049.04|12049.04|0
1608301090000|2020-12-18 14:18:10|12048.94|12048.94|12048.85|12048.85|12049.02|12049.02|12048.85|12048.85|0
1608301100000|2020-12-18 14:18:20|12048.45|12048.45|12048.45|12048.45|12048.45|12048.45|12048.45|12048.45|0
1608301120000|2020-12-18 14:18:40|12048.33|12048.33|12048.33|12048.33|12048.33|12048.33|12048.33|12048.33|0
1608301130000|2020-12-18 14:18:50|12048.1|12048.1|12047.48|12047.48|12048.1|12048.1|12047.48|12047.48|0
1608301140000|2020-12-18 14:19:00|12047.59|12047.59|12047.78|12047.78|12047.78|12047.78|12047.59|12047.59|0
1608301150000|2020-12-18 14:19:10|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|0
1608301160000|2020-12-18 14:19:20|12048.14|12048.14|12048.39|12048.39|12048.39|12048.39|12047.8|12047.8|0
1608301170000|2020-12-18 14:19:30|12049.33|12049.33|12049.45|12049.45|12049.45|12049.45|12049.33|12049.33|0
1608301180000|2020-12-18 14:19:40|12049.67|12049.67|12050.01|12050.01|12050.01|12050.01|12049.56|12049.56|0
1608301190000|2020-12-18 14:19:50|12050.11|12050.11|12049.58|12049.58|12050.11|12050.11|12049.58|12049.58|0
1608301200000|2020-12-18 14:20:00|12049.94|12049.94|12051.12|12051.12|12051.12|12051.12|12049.94|12049.94|0
1608301210000|2020-12-18 14:20:10|12051.24|12051.24|12053.01|12053.01|12053.01|12053.01|12051.24|12051.24|0
1608301220000|2020-12-18 14:20:20|12053.24|12053.24|12054.09|12054.09|12054.09|12054.09|12052.91|12052.91|0
1608301230000|2020-12-18 14:20:30|12054.24|12054.24|12055.7|12055.7|12055.75|12055.75|12054.24|12054.24|0
1608301240000|2020-12-18 14:20:40|12055.8|12055.8|12055.68|12055.68|12055.8|12055.8|12055.68|12055.68|0
1608301260000|2020-12-18 14:21:00|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|0
1608301270000|2020-12-18 14:21:10|12056.04|12056.04|12058.11|12058.11|12058.11|12058.11|12055.56|12055.56|0
1608301280000|2020-12-18 14:21:20|12057.87|12057.87|12057.91|12057.91|12058.11|12058.11|12057.87|12057.87|0
1608301290000|2020-12-18 14:21:30|12058.15|12058.15|12058.39|12058.39|12058.39|12058.39|12057.91|12057.91|0
1608301300000|2020-12-18 14:21:40|12058.05|12058.05|12058.24|12058.24|12058.24|12058.24|12058.05|12058.05|0
1608301310000|2020-12-18 14:21:50|12058.73|12058.73|12060.2|12060.2|12060.37|12060.37|12058.73|12058.73|0
1608301320000|2020-12-18 14:22:00|12060.37|12060.37|12060.63|12060.63|12060.63|12060.63|12060.37|12060.37|0
1608301330000|2020-12-18 14:22:10|12060.8|12060.8|12061.18|12061.18|12061.18|12061.18|12060.8|12060.8|0
1608301340000|2020-12-18 14:22:20|12060.99|12060.99|12061.26|12061.26|12061.26|12061.26|12060.99|12060.99|0
1608301380000|2020-12-18 14:23:00|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|12061.14|0
1608301390000|2020-12-18 14:23:10|12060.91|12060.91|12060.91|12060.91|12060.91|12060.91|12060.91|12060.91|0
1608301400000|2020-12-18 14:23:20|12060.57|12060.57|12061.08|12061.08|12061.08|12061.08|12060.57|12060.57|0
1608301420000|2020-12-18 14:23:40|12060.91|12060.91|12060.91|12060.91|12060.91|12060.91|12060.91|12060.91|0
1608301430000|2020-12-18 14:23:50|12061.02|12061.02|12061.02|12061.02|12061.02|12061.02|12061.02|12061.02|0
1608301460000|2020-12-18 14:24:20|12060.93|12060.93|12060.93|12060.93|12060.93|12060.93|12060.93|12060.93|0
1608301470000|2020-12-18 14:24:30|12061.1|12061.1|12060.81|12060.81|12061.1|12061.1|12060.58|12060.58|0
1608301490000|2020-12-18 14:24:50|12060.71|12060.71|12061.34|12061.34|12061.34|12061.34|12060.71|12060.71|0
1608301500000|2020-12-18 14:25:00|12061.43|12061.43|12062.11|12062.11|12062.11|12062.11|12061.43|12061.43|0
1608301520000|2020-12-18 14:25:20|12062.24|12062.24|12062.24|12062.24|12062.24|12062.24|12062.24|12062.24|0
1608301530000|2020-12-18 14:25:30|12061.95|12061.95|12060.47|12060.47|12061.95|12061.95|12060.47|12060.47|0
1608301540000|2020-12-18 14:25:40|12060.24|12060.24|12061.3|12061.3|12061.3|12061.3|12060.24|12060.24|0
1608301550000|2020-12-18 14:25:50|12061.45|12061.45|12061.21|12061.21|12061.45|12061.45|12061.21|12061.21|0
1608301560000|2020-12-18 14:26:00|12061.51|12061.51|12059.86|12059.86|12061.51|12061.51|12059.86|12059.86|0
1608301570000|2020-12-18 14:26:10|12059.52|12059.52|12059.75|12059.75|12059.75|12059.75|12059.52|12059.52|0
1608301600000|2020-12-18 14:26:40|12059.87|12059.87|12059.87|12059.87|12059.87|12059.87|12059.87|12059.87|0
1608301610000|2020-12-18 14:26:50|12059.94|12059.94|12060.03|12060.03|12060.18|12060.18|12059.65|12059.65|0
1608301620000|2020-12-18 14:27:00|12059.79|12059.79|12061.44|12061.44|12061.44|12061.44|12059.79|12059.79|0
1608301630000|2020-12-18 14:27:10|12061.32|12061.32|12060.82|12060.82|12061.39|12061.39|12060.82|12060.82|0
1608301640000|2020-12-18 14:27:20|12060.75|12060.75|12059.69|12059.69|12060.75|12060.75|12059.69|12059.69|0
1608301650000|2020-12-18 14:27:30|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|12059.42|0
1608301660000|2020-12-18 14:27:40|12059.18|12059.18|12058.72|12058.72|12059.18|12059.18|12058.6|12058.6|0
1608301670000|2020-12-18 14:27:50|12058.43|12058.43|12057.58|12057.58|12058.57|12058.57|12057.58|12057.58|0
1608301680000|2020-12-18 14:28:00|12056.71|12056.71|12056.49|12056.49|12056.89|12056.89|12056.49|12056.49|0
1608301690000|2020-12-18 14:28:10|12056.3|12056.3|12055.93|12055.93|12056.3|12056.3|12055.93|12055.93|0
1608301700000|2020-12-18 14:28:20|12055.46|12055.46|12056.32|12056.32|12056.32|12056.32|12055.46|12055.46|0
1608301710000|2020-12-18 14:28:30|12056.55|12056.55|12056.49|12056.49|12056.55|12056.55|12056.49|12056.49|0
1608301720000|2020-12-18 14:28:40|12056.25|12056.25|12056.67|12056.67|12056.67|12056.67|12055.98|12055.98|0
1608301730000|2020-12-18 14:28:50|12056.8|12056.8|12056.87|12056.87|12056.87|12056.87|12056.8|12056.8|0
1608301740000|2020-12-18 14:29:00|12057.7|12057.7|12057.81|12057.81|12058.52|12058.52|12057.7|12057.7|0
1608301750000|2020-12-18 14:29:10|12057.47|12057.47|12058.15|12058.15|12058.15|12058.15|12057.47|12057.47|0
1608301760000|2020-12-18 14:29:20|12058.33|12058.33|12058.33|12058.33|12058.33|12058.33|12058.33|12058.33|0
1608301770000|2020-12-18 14:29:30|12058.22|12058.22|12058.78|12058.78|12058.78|12058.78|12058.22|12058.22|0
1608301780000|2020-12-18 14:29:40|12058.51|12058.51|12058.99|12058.99|12058.99|12058.99|12058.51|12058.51|0
1608301790000|2020-12-18 14:29:50|12058.63|12058.63|12058.79|12058.79|12058.79|12058.79|12058.63|12058.63|0
1608301800000|2020-12-18 14:30:00|12058.7|12058.7|12057.18|12057.18|12058.7|12058.7|12056.85|12056.85|0
1608301810000|2020-12-18 14:30:10|12057.25|12057.25|12057.23|12057.23|12057.45|12057.45|12057.11|12057.11|0
1608301820000|2020-12-18 14:30:20|12057.59|12057.59|12057.49|12057.49|12057.59|12057.59|12057.49|12057.49|0
1608301830000|2020-12-18 14:30:30|12057.4|12057.4|12057.6|12057.6|12057.6|12057.6|12057.4|12057.4|0
1608301840000|2020-12-18 14:30:40|12057.15|12057.15|12056.66|12056.66|12057.15|12057.15|12056.66|12056.66|0
1608301850000|2020-12-18 14:30:50|12056.78|12056.78|12057.45|12057.45|12058.27|12058.27|12056.64|12056.64|0
1608301860000|2020-12-18 14:31:00|12057.33|12057.33|12057.74|12057.74|12057.74|12057.74|12057.33|12057.33|0
1608301870000|2020-12-18 14:31:10|12057.91|12057.91|12057.91|12057.91|12057.91|12057.91|12057.91|12057.91|0
1608301880000|2020-12-18 14:31:20|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|0
1608301890000|2020-12-18 14:31:30|12058.41|12058.41|12057.68|12057.68|12058.51|12058.51|12057.68|12057.68|0
1608301900000|2020-12-18 14:31:40|12058.05|12058.05|12057.78|12057.78|12058.05|12058.05|12057.78|12057.78|0
1608301910000|2020-12-18 14:31:50|12057.61|12057.61|12057.32|12057.32|12057.61|12057.61|12057.32|12057.32|0
1608301920000|2020-12-18 14:32:00|12057.85|12057.85|12057.23|12057.23|12057.85|12057.85|12057.23|12057.23|0
1608301930000|2020-12-18 14:32:10|12056.84|12056.84|12055.83|12055.83|12056.84|12056.84|12055.83|12055.83|0
1608301940000|2020-12-18 14:32:20|12055.77|12055.77|12055.07|12055.07|12055.77|12055.77|12055.06|12055.06|0
1608301950000|2020-12-18 14:32:30|12055.46|12055.46|12055.46|12055.46|12055.46|12055.46|12055.46|12055.46|0
1608301960000|2020-12-18 14:32:40|12055.37|12055.37|12055.13|12055.13|12055.37|12055.37|12055.13|12055.13|0
1608301970000|2020-12-18 14:32:50|12055.26|12055.26|12056.91|12056.91|12056.91|12056.91|12055.26|12055.26|0
1608301980000|2020-12-18 14:33:00|12056.79|12056.79|12055.63|12055.63|12056.79|12056.79|12055.63|12055.63|0
1608301990000|2020-12-18 14:33:10|12055.51|12055.51|12054.47|12054.47|12055.51|12055.51|12054.18|12054.18|0
1608302000000|2020-12-18 14:33:20|12055.09|12055.09|12055.71|12055.71|12055.71|12055.71|12055.09|12055.09|0
1608302010000|2020-12-18 14:33:30|12056|12056|12056.91|12056.91|12056.91|12056.91|12056|12056|0
1608302020000|2020-12-18 14:33:40|12057.11|12057.11|12057.81|12057.81|12057.81|12057.81|12057.11|12057.11|0
1608302030000|2020-12-18 14:33:50|12057.93|12057.93|12057.93|12057.93|12057.93|12057.93|12057.93|12057.93|0
1608302040000|2020-12-18 14:34:00|12057.78|12057.78|12057.78|12057.78|12057.78|12057.78|12057.78|12057.78|0
1608302060000|2020-12-18 14:34:20|12057.54|12057.54|12057.18|12057.18|12057.54|12057.54|12057.18|12057.18|0
1608302070000|2020-12-18 14:34:30|12057.03|12057.03|12057.03|12057.03|12057.03|12057.03|12057.03|12057.03|0
1608302080000|2020-12-18 14:34:40|12057.37|12057.37|12057.66|12057.66|12057.66|12057.66|12057.37|12057.37|0
1608302090000|2020-12-18 14:34:50|12058.36|12058.36|12058.6|12058.6|12058.6|12058.6|12058.36|12058.36|0
1608302100000|2020-12-18 14:35:00|12058.31|12058.31|12058.82|12058.82|12058.82|12058.82|12058.31|12058.31|0
1608302120000|2020-12-18 14:35:20|12058.94|12058.94|12059.48|12059.48|12059.48|12059.48|12058.94|12058.94|0
1608302140000|2020-12-18 14:35:40|12059.6|12059.6|12059.89|12059.89|12059.89|12059.89|12059.6|12059.6|0
1608302150000|2020-12-18 14:35:50|12059.06|12059.06|12058.24|12058.24|12059.06|12059.06|12058.24|12058.24|0
1608302160000|2020-12-18 14:36:00|12058.01|12058.01|12058.01|12058.01|12058.01|12058.01|12058.01|12058.01|0
1608302170000|2020-12-18 14:36:10|12059.65|12059.65|12060.48|12060.48|12060.48|12060.48|12059.65|12059.65|0
1608302180000|2020-12-18 14:36:20|12060.59|12060.59|12060.82|12060.82|12061.17|12061.17|12060.59|12060.59|0
1608302190000|2020-12-18 14:36:30|12061.45|12061.45|12061.21|12061.21|12061.45|12061.45|12061.21|12061.21|0
1608302200000|2020-12-18 14:36:40|12061.6|12061.6|12063.12|12063.12|12063.12|12063.12|12061.6|12061.6|0
1608302220000|2020-12-18 14:37:00|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|0
1608302230000|2020-12-18 14:37:10|12061.95|12061.95|12061.84|12061.84|12061.95|12061.95|12061.84|12061.84|0
1608302240000|2020-12-18 14:37:20|12061.47|12061.47|12060.65|12060.65|12061.47|12061.47|12060.65|12060.65|0
1608302250000|2020-12-18 14:37:30|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|0
1608302260000|2020-12-18 14:37:40|12060.72|12060.72|12060.25|12060.25|12060.72|12060.72|12060.25|12060.25|0
1608302280000|2020-12-18 14:38:00|12059.1|12059.1|12059.1|12059.1|12059.1|12059.1|12059.1|12059.1|0
1608302290000|2020-12-18 14:38:10|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|0
1608302300000|2020-12-18 14:38:20|12058.86|12058.86|12058.71|12058.71|12058.86|12058.86|12058.71|12058.71|0
1608302310000|2020-12-18 14:38:30|12058.8|12058.8|12058.77|12058.77|12059.01|12059.01|12058.77|12058.77|0
1608302320000|2020-12-18 14:38:40|12058.84|12058.84|12059.39|12059.39|12059.39|12059.39|12058.84|12058.84|0
1608302330000|2020-12-18 14:38:50|12059.47|12059.47|12058.91|12058.91|12059.47|12059.47|12058.91|12058.91|0
1608302340000|2020-12-18 14:39:00|12058.78|12058.78|12058.17|12058.17|12058.78|12058.78|12058.17|12058.17|0
1608302350000|2020-12-18 14:39:10|12057.91|12057.91|12057.91|12057.91|12057.91|12057.91|12057.91|12057.91|0
1608302360000|2020-12-18 14:39:20|12057.23|12057.23|12055.92|12055.92|12057.23|12057.23|12055.92|12055.92|0
1608302370000|2020-12-18 14:39:30|12055.81|12055.81|12055.81|12055.81|12055.81|12055.81|12055.81|12055.81|0
1608302380000|2020-12-18 14:39:40|12055.67|12055.67|12055.67|12055.67|12055.67|12055.67|12055.67|12055.67|0
1608302390000|2020-12-18 14:39:50|12055.61|12055.61|12055.51|12055.51|12055.61|12055.61|12055.51|12055.51|0
1608302400000|2020-12-18 14:40:00|12055.63|12055.63|12055.01|12055.01|12055.63|12055.63|12055.01|12055.01|0
1608302410000|2020-12-18 14:40:10|12054.89|12054.89|12055.22|12055.22|12056.54|12056.54|12054.89|12054.89|0
1608302420000|2020-12-18 14:40:20|12055.12|12055.12|12055.12|12055.12|12055.12|12055.12|12055.12|12055.12|0
1608302430000|2020-12-18 14:40:30|12054.89|12054.89|12055.2|12055.2|12055.28|12055.28|12054.89|12054.89|0
1608302440000|2020-12-18 14:40:40|12055.28|12055.28|12055.1|12055.1|12055.28|12055.28|12055.01|12055.01|0
1608302450000|2020-12-18 14:40:50|12054.99|12054.99|12054.87|12054.87|12054.99|12054.99|12054.7|12054.7|0
1608302460000|2020-12-18 14:41:00|12055.14|12055.14|12055.16|12055.16|12055.5|12055.5|12054.99|12054.99|0
1608302470000|2020-12-18 14:41:10|12055.41|12055.41|12055.92|12055.92|12055.92|12055.92|12054.92|12054.92|0
1608302480000|2020-12-18 14:41:20|12056.26|12056.26|12055.98|12055.98|12056.46|12056.46|12055.63|12055.63|0
1608302490000|2020-12-18 14:41:30|12056.1|12056.1|12056.2|12056.2|12057.13|12057.13|12056.1|12056.1|0
1608302500000|2020-12-18 14:41:40|12056.33|12056.33|12056.83|12056.83|12056.83|12056.83|12056|12056|0
1608302510000|2020-12-18 14:41:50|12057.06|12057.06|12054.75|12054.75|12057.06|12057.06|12054.75|12054.75|0
1608302520000|2020-12-18 14:42:00|12055.11|12055.11|12054.53|12054.53|12055.11|12055.11|12054.53|12054.53|0
1608302530000|2020-12-18 14:42:10|12054.4|12054.4|12055.02|12055.02|12055.02|12055.02|12054.4|12054.4|0
1608302550000|2020-12-18 14:42:30|12055.11|12055.11|12054.53|12054.53|12055.11|12055.11|12054.52|12054.52|0
1608302570000|2020-12-18 14:42:50|12053.71|12053.71|12054.3|12054.3|12054.3|12054.3|12053.71|12053.71|0
1608302580000|2020-12-18 14:43:00|12054.18|12054.18|12054.41|12054.41|12054.87|12054.87|12053.81|12053.81|0
1608302590000|2020-12-18 14:43:10|12054.65|12054.65|12055.15|12055.15|12055.15|12055.15|12054.65|12054.65|0
1608302600000|2020-12-18 14:43:20|12055.39|12055.39|12056.35|12056.35|12056.47|12056.47|12055.39|12055.39|0
1608302610000|2020-12-18 14:43:30|12056.93|12056.93|12056.72|12056.72|12057.02|12057.02|12056.72|12056.72|0
1608302620000|2020-12-18 14:43:40|12056.84|12056.84|12057.06|12057.06|12057.06|12057.06|12055.92|12055.92|0
1608302630000|2020-12-18 14:43:50|12055.41|12055.41|12055.53|12055.53|12055.53|12055.53|12055.41|12055.41|0
1608302640000|2020-12-18 14:44:00|12055.41|12055.41|12054.91|12054.91|12055.41|12055.41|12054.91|12054.91|0
1608302650000|2020-12-18 14:44:10|12055.03|12055.03|12055.01|12055.01|12055.03|12055.03|12054.78|12054.78|0
1608302660000|2020-12-18 14:44:20|12054.72|12054.72|12054.74|12054.74|12054.74|12054.74|12054.62|12054.62|0
1608302670000|2020-12-18 14:44:30|12054.64|12054.64|12053.53|12053.53|12054.77|12054.77|12053.53|12053.53|0
1608302680000|2020-12-18 14:44:40|12053.19|12053.19|12053.06|12053.06|12053.19|12053.19|12053.06|12053.06|0
1608302700000|2020-12-18 14:45:00|12052.87|12052.87|12052.26|12052.26|12053|12053|12052|12052|0
1608302710000|2020-12-18 14:45:10|12051.68|12051.68|12051.38|12051.38|12051.73|12051.73|12050.99|12050.99|0
1608302720000|2020-12-18 14:45:20|12051.5|12051.5|12051.54|12051.54|12051.66|12051.66|12051.32|12051.32|0
1608302730000|2020-12-18 14:45:30|12051.42|12051.42|12051.42|12051.42|12051.54|12051.54|12051.42|12051.42|0
1608302740000|2020-12-18 14:45:40|12051.52|12051.52|12051.87|12051.87|12051.87|12051.87|12051.5|12051.5|0
1608302750000|2020-12-18 14:45:50|12051.7|12051.7|12051.57|12051.57|12051.7|12051.7|12051.57|12051.57|0
1608302760000|2020-12-18 14:46:00|12051.81|12051.81|12051.81|12051.81|12051.81|12051.81|12051.81|12051.81|0
1608302770000|2020-12-18 14:46:10|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|0
1608302780000|2020-12-18 14:46:20|12050.99|12050.99|12050.99|12050.99|12050.99|12050.99|12050.99|12050.99|0
1608302790000|2020-12-18 14:46:30|12050.55|12050.55|12050.19|12050.19|12050.55|12050.55|12050.19|12050.19|0
1608302800000|2020-12-18 14:46:40|12049.83|12049.83|12051.53|12051.53|12051.7|12051.7|12049.83|12049.83|0
1608302810000|2020-12-18 14:46:50|12051.91|12051.91|12052.3|12052.3|12052.3|12052.3|12051.79|12051.79|0
1608302820000|2020-12-18 14:47:00|12052.13|12052.13|12051.35|12051.35|12052.71|12052.71|12051.35|12051.35|0
1608302830000|2020-12-18 14:47:10|12051.82|12051.82|12051.07|12051.07|12051.82|12051.82|12051.07|12051.07|0
1608302840000|2020-12-18 14:47:20|12050.96|12050.96|12052.38|12052.38|12052.58|12052.58|12050.96|12050.96|0
1608302850000|2020-12-18 14:47:30|12053|12053|12053|12053|12053|12053|12053|12053|0
1608302860000|2020-12-18 14:47:40|12053.12|12053.12|12052.55|12052.55|12053.12|12053.12|12052.55|12052.55|0
1608302870000|2020-12-18 14:47:50|12052.31|12052.31|12052.31|12052.31|12052.31|12052.31|12052.31|12052.31|0
1608302880000|2020-12-18 14:48:00|12052.14|12052.14|12052.03|12052.03|12052.26|12052.26|12052.03|12052.03|0
1608302890000|2020-12-18 14:48:10|12051.77|12051.77|12052.52|12052.52|12052.52|12052.52|12051.7|12051.7|0
1608302900000|2020-12-18 14:48:20|12052.4|12052.4|12054.57|12054.57|12054.88|12054.88|12052.4|12052.4|0
1608302910000|2020-12-18 14:48:30|12054.5|12054.5|12055.84|12055.84|12055.84|12055.84|12054.5|12054.5|0
1608302920000|2020-12-18 14:48:40|12055.93|12055.93|12056.17|12056.17|12056.17|12056.17|12055.93|12055.93|0
1608302930000|2020-12-18 14:48:50|12055.87|12055.87|12055.75|12055.75|12055.87|12055.87|12055.75|12055.75|0
1608302940000|2020-12-18 14:49:00|12054.93|12054.93|12053.77|12053.77|12055.27|12055.27|12053.77|12053.77|0
1608302950000|2020-12-18 14:49:10|12053.48|12053.48|12053.56|12053.56|12053.95|12053.95|12053.48|12053.48|0
1608302960000|2020-12-18 14:49:20|12053.68|12053.68|12053.24|12053.24|12053.72|12053.72|12053.09|12053.09|0
1608302970000|2020-12-18 14:49:30|12053.15|12053.15|12050.35|12050.35|12053.15|12053.15|12050.35|12050.35|0
1608302980000|2020-12-18 14:49:40|12050.58|12050.58|12050.44|12050.44|12050.58|12050.58|12050.29|12050.29|0
1608302990000|2020-12-18 14:49:50|12050.34|12050.34|12049.4|12049.4|12050.34|12050.34|12049.4|12049.4|0
1608303000000|2020-12-18 14:50:00|12049.64|12049.64|12049.1|12049.1|12049.64|12049.64|12048.86|12048.86|0
1608303010000|2020-12-18 14:50:10|12049.03|12049.03|12049.46|12049.46|12049.6|12049.6|12048.96|12048.96|0
1608303020000|2020-12-18 14:50:20|12049.36|12049.36|12048.59|12048.59|12049.36|12049.36|12048.59|12048.59|0
1608303030000|2020-12-18 14:50:30|12048.35|12048.35|12048.17|12048.17|12048.35|12048.35|12048.17|12048.17|0
1608303040000|2020-12-18 14:50:40|12048.65|12048.65|12048.52|12048.52|12048.65|12048.65|12048.52|12048.52|0
1608303050000|2020-12-18 14:50:50|12048.42|12048.42|12048.42|12048.42|12048.42|12048.42|12048.42|12048.42|0
1608303070000|2020-12-18 14:51:10|12048.29|12048.29|12045.72|12045.72|12048.29|12048.29|12045.72|12045.72|0
1608303080000|2020-12-18 14:51:20|12045.92|12045.92|12046.27|12046.27|12046.47|12046.47|12045.62|12045.62|0
1608303090000|2020-12-18 14:51:30|12046.39|12046.39|12046.39|12046.39|12046.39|12046.39|12046.29|12046.29|0
1608303100000|2020-12-18 14:51:40|12046.49|12046.49|12045.54|12045.54|12046.49|12046.49|12045.54|12045.54|0
1608303110000|2020-12-18 14:51:50|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|0
1608303120000|2020-12-18 14:52:00|12045.54|12045.54|12045.83|12045.83|12045.83|12045.83|12045.54|12045.54|0
1608303130000|2020-12-18 14:52:10|12045.77|12045.77|12045.77|12045.77|12045.77|12045.77|12045.77|12045.77|0
1608303140000|2020-12-18 14:52:20|12045.53|12045.53|12045.73|12045.73|12045.73|12045.73|12045.53|12045.53|0
1608303150000|2020-12-18 14:52:30|12045.85|12045.85|12045.43|12045.43|12045.85|12045.85|12045|12045|0
1608303160000|2020-12-18 14:52:40|12045.2|12045.2|12044.33|12044.33|12045.2|12045.2|12044.33|12044.33|0
1608303170000|2020-12-18 14:52:50|12044.23|12044.23|12042.8|12042.8|12044.23|12044.23|12042.8|12042.8|0
1608303180000|2020-12-18 14:53:00|12042.7|12042.7|12041.65|12041.65|12042.8|12042.8|12041.55|12041.55|0
1608303190000|2020-12-18 14:53:10|12041.72|12041.72|12038.52|12038.52|12041.72|12041.72|12038.52|12038.52|0
1608303200000|2020-12-18 14:53:20|12038.01|12038.01|12035.82|12035.82|12038.01|12038.01|12035.82|12035.82|0
1608303210000|2020-12-18 14:53:30|12036.11|12036.11|12036.73|12036.73|12036.93|12036.93|12036.11|12036.11|0
1608303220000|2020-12-18 14:53:40|12036.58|12036.58|12035.67|12035.67|12036.58|12036.58|12035.67|12035.67|0
1608303230000|2020-12-18 14:53:50|12035.55|12035.55|12035.56|12035.56|12036.37|12036.37|12035.55|12035.55|0
1608303240000|2020-12-18 14:54:00|12035.27|12035.27|12031.81|12031.81|12036.56|12036.56|12031.81|12031.81|0
1608303250000|2020-12-18 14:54:10|12031.74|12031.74|12032.23|12032.23|12032.23|12032.23|12031.37|12031.37|0
1608303260000|2020-12-18 14:54:20|12032.85|12032.85|12034.79|12034.79|12034.79|12034.79|12032.85|12032.85|0
1608303270000|2020-12-18 14:54:30|12035.15|12035.15|12035.06|12035.06|12035.15|12035.15|12035.06|12035.06|0
1608303280000|2020-12-18 14:54:40|12034.94|12034.94|12035.11|12035.11|12035.11|12035.11|12034.94|12034.94|0
1608303290000|2020-12-18 14:54:50|12035.4|12035.4|12036.39|12036.39|12036.39|12036.39|12035.4|12035.4|0
1608303300000|2020-12-18 14:55:00|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|0
1608303310000|2020-12-18 14:55:10|12037.1|12037.1|12037.73|12037.73|12037.73|12037.73|12037.1|12037.1|0
1608303320000|2020-12-18 14:55:20|12038.55|12038.55|12038.55|12038.55|12038.55|12038.55|12038.55|12038.55|0
1608303330000|2020-12-18 14:55:30|12038.78|12038.78|12038.68|12038.68|12039.49|12039.49|12038.68|12038.68|0
1608303340000|2020-12-18 14:55:40|12039.07|12039.07|12039.31|12039.31|12039.31|12039.31|12038.96|12038.96|0
1608303350000|2020-12-18 14:55:50|12040.96|12040.96|12041.28|12041.28|12041.28|12041.28|12040.96|12040.96|0
1608303360000|2020-12-18 14:56:00|12041.39|12041.39|12038.49|12038.49|12041.49|12041.49|12038.49|12038.49|0
1608303370000|2020-12-18 14:56:10|12038.34|12038.34|12038.46|12038.46|12038.64|12038.64|12038.34|12038.34|0
1608303380000|2020-12-18 14:56:20|12038.56|12038.56|12038.94|12038.94|12038.94|12038.94|12038.56|12038.56|0
1608303400000|2020-12-18 14:56:40|12038.74|12038.74|12038.74|12038.74|12038.74|12038.74|12038.74|12038.74|0
1608303410000|2020-12-18 14:56:50|12039.32|12039.32|12040.14|12040.14|12040.32|12040.32|12039.32|12039.32|0
1608303420000|2020-12-18 14:57:00|12038.5|12038.5|12037.44|12037.44|12038.5|12038.5|12036.76|12036.76|0
1608303430000|2020-12-18 14:57:10|12037.34|12037.34|12036.58|12036.58|12037.89|12037.89|12036.58|12036.58|0
1608303440000|2020-12-18 14:57:20|12035.96|12035.96|12035.84|12035.84|12035.96|12035.96|12035.84|12035.84|0
1608303450000|2020-12-18 14:57:30|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|12034.97|0
1608303460000|2020-12-18 14:57:40|12034.15|12034.15|12032.72|12032.72|12034.15|12034.15|12032.72|12032.72|0
1608303470000|2020-12-18 14:57:50|12032.54|12032.54|12032.54|12032.54|12032.54|12032.54|12032.54|12032.54|0
1608303480000|2020-12-18 14:58:00|12032.65|12032.65|12031.96|12031.96|12032.65|12032.65|12031.96|12031.96|0
1608303500000|2020-12-18 14:58:20|12032.2|12032.2|12032.51|12032.51|12032.51|12032.51|12032.09|12032.09|0
1608303510000|2020-12-18 14:58:30|12032.66|12032.66|12031.21|12031.21|12032.66|12032.66|12031.21|12031.21|0
1608303520000|2020-12-18 14:58:40|12030.39|12030.39|12029.85|12029.85|12030.39|12030.39|12029.85|12029.85|0
1608303530000|2020-12-18 14:58:50|12029.56|12029.56|12029.36|12029.36|12029.62|12029.62|12029.36|12029.36|0
1608303540000|2020-12-18 14:59:00|12030.09|12030.09|12029.27|12029.27|12030.09|12030.09|12029.27|12029.27|0
1608303550000|2020-12-18 14:59:10|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|0
1608303570000|2020-12-18 14:59:30|12028.68|12028.68|12029.07|12029.07|12029.07|12029.07|12028.68|12028.68|0
1608303580000|2020-12-18 14:59:40|12028.45|12028.45|12023.24|12023.24|12028.45|12028.45|12023.24|12023.24|0
1608303590000|2020-12-18 14:59:50|12022.3|12022.3|12022.67|12022.67|12023.02|12023.02|12021.83|12021.83|0
1608303600000|2020-12-18 15:00:00|12022.38|12022.38|12022.83|12022.83|12022.83|12022.83|12020.96|12020.96|0
1608303610000|2020-12-18 15:00:10|12022.95|12022.95|12024.52|12024.52|12024.52|12024.52|12022.01|12022.01|0
1608303620000|2020-12-18 15:00:20|12024.4|12024.4|12024.78|12024.78|12025.13|12025.13|12023.93|12023.93|0
1608303630000|2020-12-18 15:00:30|12025.02|12025.02|12026.53|12026.53|12026.53|12026.53|12025.02|12025.02|0
1608303640000|2020-12-18 15:00:40|12026.29|12026.29|12026.64|12026.64|12026.76|12026.76|12026.07|12026.07|0
1608303650000|2020-12-18 15:00:50|12027.11|12027.11|12027.11|12027.11|12027.11|12027.11|12027.11|12027.11|0
1608303670000|2020-12-18 15:01:10|12027.81|12027.81|12027.33|12027.33|12027.81|12027.81|12027.33|12027.33|0
1608303680000|2020-12-18 15:01:20|12028.98|12028.98|12029.42|12029.42|12029.42|12029.42|12028.98|12028.98|0
1608303700000|2020-12-18 15:01:40|12029.48|12029.48|12029.35|12029.35|12029.48|12029.48|12029.35|12029.35|0
1608303710000|2020-12-18 15:01:50|12029.64|12029.64|12029.46|12029.46|12029.83|12029.83|12029.46|12029.46|0
1608303720000|2020-12-18 15:02:00|12029.83|12029.83|12030.89|12030.89|12031.24|12031.24|12029.54|12029.54|0
1608303730000|2020-12-18 15:02:10|12030.7|12030.7|12029.34|12029.34|12030.99|12030.99|12029.34|12029.34|0
1608303740000|2020-12-18 15:02:20|12029.25|12029.25|12029.61|12029.61|12029.85|12029.85|12029.25|12029.25|0
1608303750000|2020-12-18 15:02:30|12029.52|12029.52|12029.26|12029.26|12029.52|12029.52|12029.14|12029.14|0
1608303760000|2020-12-18 15:02:40|12029.09|12029.09|12030.11|12030.11|12030.11|12030.11|12029.09|12029.09|0
1608303770000|2020-12-18 15:02:50|12029.64|12029.64|12028.81|12028.81|12029.64|12029.64|12028.81|12028.81|0
1608303780000|2020-12-18 15:03:00|12028.93|12028.93|12029.89|12029.89|12030.28|12030.28|12028.93|12028.93|0
1608303790000|2020-12-18 15:03:10|12030.03|12030.03|12029.79|12029.79|12030.03|12030.03|12029.3|12029.3|0
1608303800000|2020-12-18 15:03:20|12029.17|12029.17|12029.7|12029.7|12029.83|12029.83|12029.17|12029.17|0
1608303810000|2020-12-18 15:03:30|12029.33|12029.33|12029.33|12029.33|12029.33|12029.33|12029.33|12029.33|0
1608303820000|2020-12-18 15:03:40|12029.96|12029.96|12030.92|12030.92|12030.92|12030.92|12029.82|12029.82|0
1608303840000|2020-12-18 15:04:00|12031.06|12031.06|12031.91|12031.91|12031.91|12031.91|12031.06|12031.06|0
1608303850000|2020-12-18 15:04:10|12031.68|12031.68|12031.51|12031.51|12031.83|12031.83|12031.51|12031.51|0
1608303860000|2020-12-18 15:04:20|12031.4|12031.4|12027.98|12027.98|12031.4|12031.4|12027.98|12027.98|0
1608303870000|2020-12-18 15:04:30|12027.85|12027.85|12027.15|12027.15|12027.85|12027.85|12027.15|12027.15|0
1608303880000|2020-12-18 15:04:40|12026.57|12026.57|12024.87|12024.87|12026.57|12026.57|12024.87|12024.87|0
1608303890000|2020-12-18 15:04:50|12025.01|12025.01|12026.71|12026.71|12026.71|12026.71|12024.92|12024.92|0
1608303900000|2020-12-18 15:05:00|12027.05|12027.05|12026.4|12026.4|12027.05|12027.05|12025.32|12025.32|0
1608303910000|2020-12-18 15:05:10|12026.79|12026.79|12028.43|12028.43|12028.43|12028.43|12026.79|12026.79|0
1608303920000|2020-12-18 15:05:20|12028.71|12028.71|12028.44|12028.44|12028.71|12028.71|12028.44|12028.44|0
1608303940000|2020-12-18 15:05:40|12029.45|12029.45|12029.27|12029.27|12029.45|12029.45|12029.27|12029.27|0
1608303950000|2020-12-18 15:05:50|12030.09|12030.09|12029.8|12029.8|12030.09|12030.09|12029.8|12029.8|0
1608303960000|2020-12-18 15:06:00|12029.66|12029.66|12030.26|12030.26|12030.56|12030.56|12029.52|12029.52|0
1608303970000|2020-12-18 15:06:10|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|0
1608303980000|2020-12-18 15:06:20|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|0
1608303990000|2020-12-18 15:06:30|12031.56|12031.56|12031.26|12031.26|12031.56|12031.56|12031.26|12031.26|0
1608304000000|2020-12-18 15:06:40|12031.14|12031.14|12031.87|12031.87|12031.87|12031.87|12031.05|12031.05|0
1608304010000|2020-12-18 15:06:50|12031.79|12031.79|12031.61|12031.61|12031.79|12031.79|12031.53|12031.53|0
1608304020000|2020-12-18 15:07:00|12032.01|12032.01|12032|12032|12032.37|12032.37|12032|12032|0
1608304030000|2020-12-18 15:07:10|12032.09|12032.09|12032.07|12032.07|12032.2|12032.2|12032.07|12032.07|0
1608304040000|2020-12-18 15:07:20|12032.15|12032.15|12032.24|12032.24|12032.24|12032.24|12032.15|12032.15|0
1608304050000|2020-12-18 15:07:30|12031.95|12031.95|12031.95|12031.95|12031.95|12031.95|12031.95|12031.95|0
1608304060000|2020-12-18 15:07:40|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|12031.13|0
1608304070000|2020-12-18 15:07:50|12030.86|12030.86|12031.12|12031.12|12031.12|12031.12|12030.86|12030.86|0
1608304080000|2020-12-18 15:08:00|12031.02|12031.02|12030.34|12030.34|12031.02|12031.02|12030.34|12030.34|0
1608304090000|2020-12-18 15:08:10|12031.98|12031.98|12031.7|12031.7|12031.98|12031.98|12031.22|12031.22|0
1608304100000|2020-12-18 15:08:20|12031.99|12031.99|12032.2|12032.2|12032.35|12032.35|12031.99|12031.99|0
1608304110000|2020-12-18 15:08:30|12032.37|12032.37|12035.02|12035.02|12035.02|12035.02|12032.37|12032.37|0
1608304120000|2020-12-18 15:08:40|12035.14|12035.14|12035.06|12035.06|12035.5|12035.5|12035.06|12035.06|0
1608304130000|2020-12-18 15:08:50|12035.16|12035.16|12035.16|12035.16|12035.33|12035.33|12035.16|12035.16|0
1608304140000|2020-12-18 15:09:00|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|12035.78|0
1608304150000|2020-12-18 15:09:10|12035.95|12035.95|12036.77|12036.77|12036.77|12036.77|12035.95|12035.95|0
1608304160000|2020-12-18 15:09:20|12036.9|12036.9|12036.84|12036.84|12036.9|12036.9|12036.84|12036.84|0
1608304170000|2020-12-18 15:09:30|12036.99|12036.99|12039.35|12039.35|12039.35|12039.35|12036.99|12036.99|0
1608304180000|2020-12-18 15:09:40|12038.77|12038.77|12037.95|12037.95|12038.77|12038.77|12037.95|12037.95|0
1608304190000|2020-12-18 15:09:50|12037.83|12037.83|12037.83|12037.83|12037.83|12037.83|12037.83|12037.83|0
1608304200000|2020-12-18 15:10:00|12038|12038|12038|12038|12038|12038|12038|12038|0
1608304210000|2020-12-18 15:10:10|12037.63|12037.63|12037.44|12037.44|12037.63|12037.63|12037.44|12037.44|0
1608304220000|2020-12-18 15:10:20|12037.82|12037.82|12037.82|12037.82|12038.19|12038.19|12037.82|12037.82|0
1608304230000|2020-12-18 15:10:30|12037.2|12037.2|12038.85|12038.85|12038.85|12038.85|12037.2|12037.2|0
1608304250000|2020-12-18 15:10:50|12038.94|12038.94|12038.94|12038.94|12038.94|12038.94|12038.94|12038.94|0
1608304260000|2020-12-18 15:11:00|12039.04|12039.04|12038.86|12038.86|12039.04|12039.04|12038.86|12038.86|0
1608304270000|2020-12-18 15:11:10|12038.4|12038.4|12038.4|12038.4|12038.4|12038.4|12038.4|12038.4|0
1608304280000|2020-12-18 15:11:20|12037.57|12037.57|12037.57|12037.57|12037.57|12037.57|12037.57|12037.57|0
1608304290000|2020-12-18 15:11:30|12037.64|12037.64|12037.09|12037.09|12037.91|12037.91|12037.09|12037.09|0
1608304300000|2020-12-18 15:11:40|12037.32|12037.32|12037.32|12037.32|12037.32|12037.32|12037.32|12037.32|0
1608304310000|2020-12-18 15:11:50|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|0
1608304320000|2020-12-18 15:12:00|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|12037.51|0
1608304330000|2020-12-18 15:12:10|12037.68|12037.68|12037.9|12037.9|12038.09|12038.09|12037.68|12037.68|0
1608304350000|2020-12-18 15:12:30|12037.53|12037.53|12037.53|12037.53|12037.53|12037.53|12037.53|12037.53|0
1608304360000|2020-12-18 15:12:40|12038.36|12038.36|12037.53|12037.53|12038.36|12038.36|12037.53|12037.53|0
1608304370000|2020-12-18 15:12:50|12037.35|12037.35|12037.11|12037.11|12037.35|12037.35|12037.11|12037.11|0
1608304380000|2020-12-18 15:13:00|12037.02|12037.02|12036.83|12036.83|12037.02|12037.02|12036.83|12036.83|0
1608304390000|2020-12-18 15:13:10|12036.45|12036.45|12036.11|12036.11|12036.45|12036.45|12036.11|12036.11|0
1608304410000|2020-12-18 15:13:30|12035.64|12035.64|12035.64|12035.64|12035.64|12035.64|12035.64|12035.64|0
1608304420000|2020-12-18 15:13:40|12035.87|12035.87|12035.06|12035.06|12035.87|12035.87|12035.06|12035.06|0
1608304430000|2020-12-18 15:13:50|12034.77|12034.77|12034.48|12034.48|12034.77|12034.77|12034.48|12034.48|0
1608304440000|2020-12-18 15:14:00|12033.8|12033.8|12033.8|12033.8|12033.8|12033.8|12033.8|12033.8|0
1608304450000|2020-12-18 15:14:10|12033.87|12033.87|12036.34|12036.34|12036.34|12036.34|12033.87|12033.87|0
1608304470000|2020-12-18 15:14:30|12035.51|12035.51|12036.21|12036.21|12036.21|12036.21|12034.69|12034.69|0
1608304480000|2020-12-18 15:14:40|12036.83|12036.83|12037.88|12037.88|12038.01|12038.01|12036.83|12036.83|0
1608304490000|2020-12-18 15:14:50|12038.01|12038.01|12038.01|12038.01|12038.01|12038.01|12038.01|12038.01|0
1608304500000|2020-12-18 15:15:00|12037.89|12037.89|12037.07|12037.07|12037.89|12037.89|12036.92|12036.92|0
1608304510000|2020-12-18 15:15:10|12037.41|12037.41|12038.59|12038.59|12038.59|12038.59|12037.41|12037.41|0
1608304520000|2020-12-18 15:15:20|12038.35|12038.35|12038.7|12038.7|12038.7|12038.7|12038.35|12038.35|0
1608304530000|2020-12-18 15:15:30|12038.58|12038.58|12039.92|12039.92|12040.11|12040.11|12038.34|12038.34|0
1608304540000|2020-12-18 15:15:40|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|0
1608304560000|2020-12-18 15:16:00|12039.75|12039.75|12039.61|12039.61|12039.75|12039.75|12039.61|12039.61|0
1608304570000|2020-12-18 15:16:10|12039.9|12039.9|12039.67|12039.67|12039.9|12039.9|12039.56|12039.56|0
1608304580000|2020-12-18 15:16:20|12039.57|12039.57|12039.19|12039.19|12039.57|12039.57|12039.19|12039.19|0
1608304600000|2020-12-18 15:16:40|12039.07|12039.07|12038.86|12038.86|12039.07|12039.07|12038.86|12038.86|0
1608304610000|2020-12-18 15:16:50|12038.62|12038.62|12037.18|12037.18|12038.62|12038.62|12037.11|12037.11|0
1608304620000|2020-12-18 15:17:00|12039.06|12039.06|12038.51|12038.51|12039.06|12039.06|12038.51|12038.51|0
1608304640000|2020-12-18 15:17:20|12040.16|12040.16|12040.01|12040.01|12040.16|12040.16|12040.01|12040.01|0
1608304650000|2020-12-18 15:17:30|12038.36|12038.36|12038.34|12038.34|12038.36|12038.36|12038.15|12038.15|0
1608304660000|2020-12-18 15:17:40|12039.16|12039.16|12040.81|12040.81|12040.81|12040.81|12039.16|12039.16|0
1608304670000|2020-12-18 15:17:50|12039.98|12039.98|12040.06|12040.06|12040.06|12040.06|12039.89|12039.89|0
1608304680000|2020-12-18 15:18:00|12039.23|12039.23|12036.65|12036.65|12039.23|12039.23|12036.65|12036.65|0
1608304690000|2020-12-18 15:18:10|12036.57|12036.57|12036.69|12036.69|12036.86|12036.86|12036.57|12036.57|0
1608304720000|2020-12-18 15:18:40|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|0
1608304730000|2020-12-18 15:18:50|12038.46|12038.46|12038.85|12038.85|12038.85|12038.85|12038.46|12038.46|0
1608304740000|2020-12-18 15:19:00|12039.07|12039.07|12040.03|12040.03|12040.03|12040.03|12038.93|12038.93|0
1608304750000|2020-12-18 15:19:10|12039.89|12039.89|12040.5|12040.5|12040.5|12040.5|12039.89|12039.89|0
1608304760000|2020-12-18 15:19:20|12040.65|12040.65|12041.35|12041.35|12041.35|12041.35|12040.65|12040.65|0
1608304770000|2020-12-18 15:19:30|12041.44|12041.44|12041.44|12041.44|12041.44|12041.44|12041.44|12041.44|0
1608304780000|2020-12-18 15:19:40|12041.63|12041.63|12041.73|12041.73|12041.73|12041.73|12041.63|12041.63|0
1608304790000|2020-12-18 15:19:50|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|0
1608304800000|2020-12-18 15:20:00|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|0
1608304810000|2020-12-18 15:20:10|12041.65|12041.65|12041.32|12041.32|12041.65|12041.65|12041.32|12041.32|0
1608304850000|2020-12-18 15:20:50|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|0
1608304860000|2020-12-18 15:21:00|12041.63|12041.63|12041.48|12041.48|12041.63|12041.63|12041.48|12041.48|0
1608304870000|2020-12-18 15:21:10|12041.33|12041.33|12038.46|12038.46|12041.33|12041.33|12038.46|12038.46|0
1608304900000|2020-12-18 15:21:40|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|0
1608304910000|2020-12-18 15:21:50|12038.34|12038.34|12038.59|12038.59|12038.78|12038.78|12038.34|12038.34|0
1608304920000|2020-12-18 15:22:00|12038.26|12038.26|12036.97|12036.97|12038.26|12038.26|12036.8|12036.8|0
1608304930000|2020-12-18 15:22:10|12036.8|12036.8|12036.19|12036.19|12036.81|12036.81|12036.19|12036.19|0
1608304940000|2020-12-18 15:22:20|12036.39|12036.39|12036.22|12036.22|12036.39|12036.39|12036.22|12036.22|0
1608304950000|2020-12-18 15:22:30|12035.88|12035.88|12036.79|12036.79|12036.79|12036.79|12035.71|12035.71|0
1608304960000|2020-12-18 15:22:40|12036.68|12036.68|12036.39|12036.39|12036.68|12036.68|12036.39|12036.39|0
1608304970000|2020-12-18 15:22:50|12036.79|12036.79|12036.57|12036.57|12036.82|12036.82|12036.57|12036.57|0
1608304980000|2020-12-18 15:23:00|12036.91|12036.91|12036.87|12036.87|12036.91|12036.91|12036.7|12036.7|0
1608304990000|2020-12-18 15:23:10|12037.28|12037.28|12034.64|12034.64|12037.57|12037.57|12034.64|12034.64|0
1608305000000|2020-12-18 15:23:20|12034.53|12034.53|12034.41|12034.41|12034.53|12034.53|12034.41|12034.41|0
1608305010000|2020-12-18 15:23:30|12034.3|12034.3|12034.01|12034.01|12034.3|12034.3|12033.72|12033.72|0
1608305020000|2020-12-18 15:23:40|12034.12|12034.12|12034|12034|12034.24|12034.24|12033.88|12033.88|0
1608305030000|2020-12-18 15:23:50|12033.89|12033.89|12036.26|12036.26|12036.36|12036.36|12033.89|12033.89|0
1608305040000|2020-12-18 15:24:00|12037.32|12037.32|12036.73|12036.73|12037.44|12037.44|12036.73|12036.73|0
1608305050000|2020-12-18 15:24:10|12036.56|12036.56|12036.22|12036.22|12036.56|12036.56|12036.22|12036.22|0
1608305060000|2020-12-18 15:24:20|12036.39|12036.39|12036.56|12036.56|12036.56|12036.56|12036.39|12036.39|0
1608305070000|2020-12-18 15:24:30|12036.44|12036.44|12035.5|12035.5|12036.44|12036.44|12035.29|12035.29|0
1608305080000|2020-12-18 15:24:40|12035.35|12035.35|12034.68|12034.68|12035.35|12035.35|12034.68|12034.68|0
1608305100000|2020-12-18 15:25:00|12034.51|12034.51|12034.39|12034.39|12034.51|12034.51|12033.32|12033.32|0
1608305110000|2020-12-18 15:25:10|12034.51|12034.51|12034.14|12034.14|12034.51|12034.51|12033.69|12033.69|0
1608305120000|2020-12-18 15:25:20|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|12033.95|0
1608305130000|2020-12-18 15:25:30|12033.72|12033.72|12033.62|12033.62|12033.72|12033.72|12033.62|12033.62|0
1608305140000|2020-12-18 15:25:40|12033.27|12033.27|12033.17|12033.17|12033.27|12033.27|12033.17|12033.17|0
1608305150000|2020-12-18 15:25:50|12032.94|12032.94|12033.44|12033.44|12033.52|12033.52|12032.94|12032.94|0
1608305160000|2020-12-18 15:26:00|12033.57|12033.57|12033.45|12033.45|12033.64|12033.64|12033.45|12033.45|0
1608305170000|2020-12-18 15:26:10|12033.54|12033.54|12033.64|12033.64|12033.64|12033.64|12033.54|12033.54|0
1608305180000|2020-12-18 15:26:20|12033.82|12033.82|12033.52|12033.52|12034.09|12034.09|12033.52|12033.52|0
1608305190000|2020-12-18 15:26:30|12033.35|12033.35|12033.18|12033.18|12033.35|12033.35|12033.18|12033.18|0
1608305200000|2020-12-18 15:26:40|12033.3|12033.3|12031.84|12031.84|12033.3|12033.3|12031.84|12031.84|0
1608305210000|2020-12-18 15:26:50|12031.6|12031.6|12027.7|12027.7|12031.6|12031.6|12027.7|12027.7|0
1608305220000|2020-12-18 15:27:00|12026.88|12026.88|12026.75|12026.75|12026.88|12026.88|12026.75|12026.75|0
1608305230000|2020-12-18 15:27:10|12026.51|12026.51|12025.33|12025.33|12026.51|12026.51|12025.33|12025.33|0
1608305240000|2020-12-18 15:27:20|12025.26|12025.26|12025.26|12025.26|12025.26|12025.26|12025.26|12025.26|0
1608305250000|2020-12-18 15:27:30|12024.97|12024.97|12021.3|12021.3|12024.97|12024.97|12021.2|12021.2|0
1608305260000|2020-12-18 15:27:40|12021.39|12021.39|12020.79|12020.79|12021.39|12021.39|12020.62|12020.62|0
1608305270000|2020-12-18 15:27:50|12020.66|12020.66|12022.3|12022.3|12022.3|12022.3|12020.66|12020.66|0
1608305280000|2020-12-18 15:28:00|12021.94|12021.94|12021.53|12021.53|12021.94|12021.94|12021.19|12021.19|0
1608305290000|2020-12-18 15:28:10|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|12021.89|0
1608305300000|2020-12-18 15:28:20|12020.72|12020.72|12020.55|12020.55|12020.72|12020.72|12020.48|12020.48|0
1608305310000|2020-12-18 15:28:30|12020.95|12020.95|12021.69|12021.69|12021.69|12021.69|12020.95|12020.95|0
1608305320000|2020-12-18 15:28:40|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|0
1608305330000|2020-12-18 15:28:50|12022.51|12022.51|12022.25|12022.25|12022.51|12022.51|12022.25|12022.25|0
1608305340000|2020-12-18 15:29:00|12023.89|12023.89|12026.63|12026.63|12026.68|12026.68|12023.89|12023.89|0
1608305350000|2020-12-18 15:29:10|12026.73|12026.73|12027.74|12027.74|12027.74|12027.74|12026.73|12026.73|0
1608305360000|2020-12-18 15:29:20|12028.08|12028.08|12029.94|12029.94|12029.94|12029.94|12028.08|12028.08|0
1608305370000|2020-12-18 15:29:30|12030.07|12030.07|12030.12|12030.12|12030.12|12030.12|12029.78|12029.78|0
1608305380000|2020-12-18 15:29:40|12030.41|12030.41|12030.12|12030.12|12030.41|12030.41|12030.12|12030.12|0
1608305400000|2020-12-18 15:30:00|12030.22|12030.22|12030.12|12030.12|12030.22|12030.22|12030.12|12030.12|0
1608305410000|2020-12-18 15:30:10|12029.95|12029.95|12030.1|12030.1|12030.1|12030.1|12029.95|12029.95|0
1608305430000|2020-12-18 15:30:30|12030.33|12030.33|12030.19|12030.19|12030.33|12030.33|12030.19|12030.19|0
1608305440000|2020-12-18 15:30:40|12031.43|12031.43|12032.29|12032.29|12032.29|12032.29|12031.43|12031.43|0
1608305450000|2020-12-18 15:30:50|12032.17|12032.17|12032.17|12032.17|12032.17|12032.17|12032.17|12032.17|0
1608305460000|2020-12-18 15:31:00|12031.89|12031.89|12032.1|12032.1|12032.1|12032.1|12031.89|12031.89|0
1608305470000|2020-12-18 15:31:10|12032.03|12032.03|12032.25|12032.25|12032.25|12032.25|12031.89|12031.89|0
1608305480000|2020-12-18 15:31:20|12032.19|12032.19|12032.31|12032.31|12032.31|12032.31|12032.19|12032.19|0
1608305490000|2020-12-18 15:31:30|12032.14|12032.14|12031.99|12031.99|12032.28|12032.28|12031.99|12031.99|0
1608305500000|2020-12-18 15:31:40|12031.88|12031.88|12029.69|12029.69|12032.15|12032.15|12029.69|12029.69|0
1608305510000|2020-12-18 15:31:50|12029.86|12029.86|12029.59|12029.59|12029.86|12029.86|12029.59|12029.59|0
1608305520000|2020-12-18 15:32:00|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|0
1608305530000|2020-12-18 15:32:10|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|12030.65|0
1608305540000|2020-12-18 15:32:20|12030.51|12030.51|12031.02|12031.02|12031.02|12031.02|12030.4|12030.4|0
1608305550000|2020-12-18 15:32:30|12031.17|12031.17|12032.26|12032.26|12032.63|12032.63|12031.17|12031.17|0
1608305560000|2020-12-18 15:32:40|12032.49|12032.49|12033.22|12033.22|12033.22|12033.22|12032.49|12032.49|0
1608305570000|2020-12-18 15:32:50|12033.39|12033.39|12034.28|12034.28|12034.28|12034.28|12033.39|12033.39|0
1608305580000|2020-12-18 15:33:00|12034.45|12034.45|12037.83|12037.83|12037.83|12037.83|12034.45|12034.45|0
1608305590000|2020-12-18 15:33:10|12037.59|12037.59|12038.6|12038.6|12038.6|12038.6|12037.22|12037.22|0
1608305600000|2020-12-18 15:33:20|12038.77|12038.77|12039.14|12039.14|12039.14|12039.14|12038.68|12038.68|0
1608305610000|2020-12-18 15:33:30|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|0
1608305620000|2020-12-18 15:33:40|12038.23|12038.23|12038.09|12038.09|12038.23|12038.23|12038.09|12038.09|0
1608305630000|2020-12-18 15:33:50|12038.46|12038.46|12038.28|12038.28|12038.46|12038.46|12037.99|12037.99|0
1608305640000|2020-12-18 15:34:00|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|0
1608305650000|2020-12-18 15:34:10|12038.15|12038.15|12036.24|12036.24|12038.15|12038.15|12036.24|12036.24|0
1608305660000|2020-12-18 15:34:20|12035.85|12035.85|12036.33|12036.33|12036.33|12036.33|12035.85|12035.85|0
1608305670000|2020-12-18 15:34:30|12036.24|12036.24|12036.24|12036.24|12036.24|12036.24|12036.24|12036.24|0
1608305680000|2020-12-18 15:34:40|12036.01|12036.01|12035.67|12035.67|12036.01|12036.01|12035.67|12035.67|0
1608305690000|2020-12-18 15:34:50|12034.02|12034.02|12034.02|12034.02|12034.02|12034.02|12034.02|12034.02|0
1608305700000|2020-12-18 15:35:00|12033.2|12033.2|12033.1|12033.1|12033.2|12033.2|12033.1|12033.1|0
1608305710000|2020-12-18 15:35:10|12033.39|12033.39|12033|12033|12033.39|12033.39|12032.57|12032.57|0
1608305720000|2020-12-18 15:35:20|12032.38|12032.38|12033.1|12033.1|12033.1|12033.1|12032.38|12032.38|0
1608305730000|2020-12-18 15:35:30|12033.47|12033.47|12033.47|12033.47|12033.47|12033.47|12033.47|12033.47|0
1608305740000|2020-12-18 15:35:40|12033.62|12033.62|12033.89|12033.89|12034.27|12034.27|12033.62|12033.62|0
1608305750000|2020-12-18 15:35:50|12033.96|12033.96|12033.83|12033.83|12033.98|12033.98|12033.48|12033.48|0
1608305760000|2020-12-18 15:36:00|12033.71|12033.71|12035.86|12035.86|12035.86|12035.86|12033.71|12033.71|0
1608305770000|2020-12-18 15:36:10|12035.73|12035.73|12035.21|12035.21|12035.73|12035.73|12035.21|12035.21|0
1608305780000|2020-12-18 15:36:20|12035.41|12035.41|12035.24|12035.24|12035.41|12035.41|12035.24|12035.24|0
1608305790000|2020-12-18 15:36:30|12035.48|12035.48|12034.66|12034.66|12035.48|12035.48|12034.66|12034.66|0
1608305810000|2020-12-18 15:36:50|12034.36|12034.36|12032.45|12032.45|12034.36|12034.36|12032.18|12032.18|0
1608305820000|2020-12-18 15:37:00|12033.07|12033.07|12033.31|12033.31|12033.31|12033.31|12033.07|12033.07|0
1608305830000|2020-12-18 15:37:10|12033.48|12033.48|12032.24|12032.24|12033.48|12033.48|12032.24|12032.24|0
1608305840000|2020-12-18 15:37:20|12032.82|12032.82|12033.42|12033.42|12033.42|12033.42|12032.82|12032.82|0
1608305860000|2020-12-18 15:37:40|12033.15|12033.15|12034.15|12034.15|12034.15|12034.15|12032.95|12032.95|0
1608305870000|2020-12-18 15:37:50|12034.37|12034.37|12034.13|12034.13|12034.66|12034.66|12033.78|12033.78|0
1608305880000|2020-12-18 15:38:00|12034.5|12034.5|12033.89|12033.89|12035.22|12035.22|12033.89|12033.89|0
1608305890000|2020-12-18 15:38:10|12034.25|12034.25|12034.79|12034.79|12034.79|12034.79|12033.96|12033.96|0
1608305900000|2020-12-18 15:38:20|12035.02|12035.02|12036.12|12036.12|12036.12|12036.12|12034.93|12034.93|0
1608305910000|2020-12-18 15:38:30|12036.02|12036.02|12035.85|12035.85|12036.02|12036.02|12035.85|12035.85|0
1608305920000|2020-12-18 15:38:40|12035.48|12035.48|12035.6|12035.6|12035.6|12035.6|12035.48|12035.48|0
1608305930000|2020-12-18 15:38:50|12036.43|12036.43|12036.26|12036.26|12036.43|12036.43|12036.26|12036.26|0
1608305940000|2020-12-18 15:39:00|12036.16|12036.16|12035.8|12035.8|12036.16|12036.16|12035.8|12035.8|0
1608305950000|2020-12-18 15:39:10|12035.93|12035.93|12035.87|12035.87|12035.93|12035.93|12035.87|12035.87|0
1608305960000|2020-12-18 15:39:20|12035.8|12035.8|12035.97|12035.97|12035.97|12035.97|12035.73|12035.73|0
1608305970000|2020-12-18 15:39:30|12036.26|12036.26|12035.84|12035.84|12036.26|12036.26|12035.84|12035.84|0
1608305980000|2020-12-18 15:39:40|12036.01|12036.01|12036.58|12036.58|12036.58|12036.58|12036.01|12036.01|0
1608305990000|2020-12-18 15:39:50|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|0
1608306000000|2020-12-18 15:40:00|12037.04|12037.04|12037.99|12037.99|12037.99|12037.99|12037.04|12037.04|0
1608306010000|2020-12-18 15:40:10|12038.09|12038.09|12038.42|12038.42|12038.42|12038.42|12038.09|12038.09|0
1608306020000|2020-12-18 15:40:20|12038.9|12038.9|12038.92|12038.92|12039.03|12039.03|12038.9|12038.9|0
1608306030000|2020-12-18 15:40:30|12038.85|12038.85|12038.78|12038.78|12038.85|12038.85|12038.78|12038.78|0
1608306040000|2020-12-18 15:40:40|12038.54|12038.54|12038.54|12038.54|12038.54|12038.54|12038.54|12038.54|0
1608306050000|2020-12-18 15:40:50|12038.78|12038.78|12038.2|12038.2|12038.78|12038.78|12038.2|12038.2|0
1608306060000|2020-12-18 15:41:00|12037.86|12037.86|12037.39|12037.39|12037.86|12037.86|12037.39|12037.39|0
1608306070000|2020-12-18 15:41:10|12037.03|12037.03|12038.26|12038.26|12038.26|12038.26|12037.03|12037.03|0
1608306080000|2020-12-18 15:41:20|12038.43|12038.43|12040.1|12040.1|12040.1|12040.1|12038.43|12038.43|0
1608306090000|2020-12-18 15:41:30|12040.3|12040.3|12040.74|12040.74|12041.12|12041.12|12040.23|12040.23|0
1608306100000|2020-12-18 15:41:40|12040.81|12040.81|12041.4|12041.4|12041.4|12041.4|12040.81|12040.81|0
1608306110000|2020-12-18 15:41:50|12041.81|12041.81|12041.81|12041.81|12041.81|12041.81|12041.81|12041.81|0
1608306120000|2020-12-18 15:42:00|12041.93|12041.93|12042.15|12042.15|12042.15|12042.15|12041.8|12041.8|0
1608306140000|2020-12-18 15:42:20|12042.03|12042.03|12042.03|12042.03|12042.03|12042.03|12042.03|12042.03|0
1608306150000|2020-12-18 15:42:30|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|12041.9|0
1608306160000|2020-12-18 15:42:40|12041.7|12041.7|12041.08|12041.08|12041.7|12041.7|12041.08|12041.08|0
1608306170000|2020-12-18 15:42:50|12041.37|12041.37|12041.49|12041.49|12041.49|12041.49|12040.55|12040.55|0
1608306180000|2020-12-18 15:43:00|12041.85|12041.85|12041.14|12041.14|12041.85|12041.85|12041.14|12041.14|0
1608306190000|2020-12-18 15:43:10|12040.9|12040.9|12041.05|12041.05|12041.05|12041.05|12040.9|12040.9|0
1608306200000|2020-12-18 15:43:20|12041.29|12041.29|12042.11|12042.11|12042.11|12042.11|12041.29|12041.29|0
1608306210000|2020-12-18 15:43:30|12042.26|12042.26|12042.26|12042.26|12042.26|12042.26|12042.26|12042.26|0
1608306220000|2020-12-18 15:43:40|12041.63|12041.63|12041.63|12041.63|12041.63|12041.63|12041.63|12041.63|0
1608306230000|2020-12-18 15:43:50|12041.5|12041.5|12039.27|12039.27|12041.5|12041.5|12039.27|12039.27|0
1608306240000|2020-12-18 15:44:00|12039.03|12039.03|12039.34|12039.34|12039.34|12039.34|12038.79|12038.79|0
1608306250000|2020-12-18 15:44:10|12039.4|12039.4|12039.4|12039.4|12039.4|12039.4|12039.4|12039.4|0
1608306260000|2020-12-18 15:44:20|12039.69|12039.69|12040.27|12040.27|12040.27|12040.27|12039.69|12039.69|0
1608306270000|2020-12-18 15:44:30|12040.95|12040.95|12041.06|12041.06|12041.06|12041.06|12040.95|12040.95|0
1608306280000|2020-12-18 15:44:40|12041.4|12041.4|12041.4|12041.4|12041.4|12041.4|12041.4|12041.4|0
1608306290000|2020-12-18 15:44:50|12042.02|12042.02|12041.2|12041.2|12042.02|12042.02|12041.2|12041.2|0
1608306320000|2020-12-18 15:45:20|12041.09|12041.09|12044.43|12044.43|12044.43|12044.43|12040.99|12040.99|0
1608306330000|2020-12-18 15:45:30|12044.55|12044.55|12041.72|12041.72|12044.72|12044.72|12041.72|12041.72|0
1608306340000|2020-12-18 15:45:40|12041.89|12041.89|12041.89|12041.89|12042.03|12042.03|12041.89|12041.89|0
1608306350000|2020-12-18 15:45:50|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|12041.26|0
1608306360000|2020-12-18 15:46:00|12041.46|12041.46|12041.53|12041.53|12041.53|12041.53|12041.46|12041.46|0
1608306370000|2020-12-18 15:46:10|12041.38|12041.38|12042.12|12042.12|12042.21|12042.21|12041.38|12041.38|0
1608306380000|2020-12-18 15:46:20|12041.5|12041.5|12041.76|12041.76|12041.76|12041.76|12041.5|12041.5|0
1608306390000|2020-12-18 15:46:30|12041.08|12041.08|12040.85|12040.85|12041.08|12041.08|12040.85|12040.85|0
1608306400000|2020-12-18 15:46:40|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|0
1608306410000|2020-12-18 15:46:50|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|12040.92|0
1608306420000|2020-12-18 15:47:00|12041.1|12041.1|12041.39|12041.39|12041.39|12041.39|12041.1|12041.1|0
1608306430000|2020-12-18 15:47:10|12041.26|12041.26|12040.44|12040.44|12041.26|12041.26|12040.44|12040.44|0
1608306440000|2020-12-18 15:47:20|12041.26|12041.26|12041|12041|12041.34|12041.34|12041|12041|0
1608306450000|2020-12-18 15:47:30|12040.32|12040.32|12039.72|12039.72|12040.32|12040.32|12039.38|12039.38|0
1608306460000|2020-12-18 15:47:40|12039.43|12039.43|12039.43|12039.43|12039.43|12039.43|12039.43|12039.43|0
1608306470000|2020-12-18 15:47:50|12039.07|12039.07|12038.69|12038.69|12039.07|12039.07|12038.69|12038.69|0
1608306480000|2020-12-18 15:48:00|12038.8|12038.8|12038.3|12038.3|12038.92|12038.92|12038.3|12038.3|0
1608306500000|2020-12-18 15:48:20|12038.2|12038.2|12038.3|12038.3|12038.3|12038.3|12038.2|12038.2|0
1608306510000|2020-12-18 15:48:30|12038.17|12038.17|12038.01|12038.01|12038.56|12038.56|12037.83|12037.83|0
1608306520000|2020-12-18 15:48:40|12038.15|12038.15|12038.84|12038.84|12038.96|12038.96|12038.14|12038.14|0
1608306530000|2020-12-18 15:48:50|12038.95|12038.95|12039.33|12039.33|12039.4|12039.4|12038.95|12038.95|0
1608306540000|2020-12-18 15:49:00|12038.71|12038.71|12038.35|12038.35|12038.71|12038.71|12038.35|12038.35|0
1608306550000|2020-12-18 15:49:10|12037.52|12037.52|12035.95|12035.95|12037.52|12037.52|12035.87|12035.87|0
1608306560000|2020-12-18 15:49:20|12036.72|12036.72|12036.72|12036.72|12036.72|12036.72|12036.72|12036.72|0
1608306570000|2020-12-18 15:49:30|12036.89|12036.89|12036.82|12036.82|12036.89|12036.89|12036.44|12036.44|0
1608306580000|2020-12-18 15:49:40|12036.53|12036.53|12037.97|12037.97|12037.97|12037.97|12036.53|12036.53|0
1608306590000|2020-12-18 15:49:50|12038.21|12038.21|12038.45|12038.45|12038.45|12038.45|12038.21|12038.21|0
1608306600000|2020-12-18 15:50:00|12038.62|12038.62|12038.45|12038.45|12038.62|12038.62|12038.45|12038.45|0
1608306610000|2020-12-18 15:50:10|12038.68|12038.68|12038.45|12038.45|12038.68|12038.68|12038.45|12038.45|0
1608306620000|2020-12-18 15:50:20|12038.33|12038.33|12037.56|12037.56|12038.51|12038.51|12037.56|12037.56|0
1608306630000|2020-12-18 15:50:30|12037.65|12037.65|12038.17|12038.17|12038.17|12038.17|12037.65|12037.65|0
1608306640000|2020-12-18 15:50:40|12037.55|12037.55|12037.55|12037.55|12037.55|12037.55|12037.55|12037.55|0
1608306650000|2020-12-18 15:50:50|12036.73|12036.73|12036.57|12036.57|12036.79|12036.79|12036.45|12036.45|0
1608306660000|2020-12-18 15:51:00|12036.85|12036.85|12037.5|12037.5|12037.5|12037.5|12036.85|12036.85|0
1608306670000|2020-12-18 15:51:10|12037.59|12037.59|12037.69|12037.69|12037.69|12037.69|12037.59|12037.59|0
1608306680000|2020-12-18 15:51:20|12038.03|12038.03|12038.31|12038.31|12038.31|12038.31|12038.03|12038.03|0
1608306690000|2020-12-18 15:51:30|12038.22|12038.22|12039.79|12039.79|12039.79|12039.79|12038.14|12038.14|0
1608306710000|2020-12-18 15:51:50|12039.72|12039.72|12039.72|12039.72|12039.72|12039.72|12039.72|12039.72|0
1608306720000|2020-12-18 15:52:00|12039.66|12039.66|12039.42|12039.42|12039.66|12039.66|12039.42|12039.42|0
1608306730000|2020-12-18 15:52:10|12039.25|12039.25|12039.66|12039.66|12039.66|12039.66|12039.25|12039.25|0
1608306740000|2020-12-18 15:52:20|12039.79|12039.79|12038.69|12038.69|12039.79|12039.79|12038.34|12038.34|0
1608306750000|2020-12-18 15:52:30|12039.93|12039.93|12039.77|12039.77|12040.33|12040.33|12039.5|12039.5|0
1608306760000|2020-12-18 15:52:40|12038.95|12038.95|12038.06|12038.06|12038.95|12038.95|12038.06|12038.06|0
1608306770000|2020-12-18 15:52:50|12037.93|12037.93|12037.76|12037.76|12037.93|12037.93|12037.5|12037.5|0
1608306780000|2020-12-18 15:53:00|12037.65|12037.65|12037.65|12037.65|12037.65|12037.65|12037.65|12037.65|0
1608306790000|2020-12-18 15:53:10|12037.35|12037.35|12037.3|12037.3|12037.35|12037.35|12037.06|12037.06|0
1608306800000|2020-12-18 15:53:20|12037.49|12037.49|12037.98|12037.98|12037.98|12037.98|12037.47|12037.47|0
1608306810000|2020-12-18 15:53:30|12037.69|12037.69|12037.69|12037.69|12037.69|12037.69|12037.69|12037.69|0
1608306820000|2020-12-18 15:53:40|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|0
1608306830000|2020-12-18 15:53:50|12037.54|12037.54|12036.78|12036.78|12037.54|12037.54|12036.78|12036.78|0
1608306840000|2020-12-18 15:54:00|12036.69|12036.69|12036.29|12036.29|12036.69|12036.69|12036.12|12036.12|0
1608306850000|2020-12-18 15:54:10|12035.9|12035.9|12034.93|12034.93|12035.9|12035.9|12034.81|12034.81|0
1608306860000|2020-12-18 15:54:20|12035|12035|12034.71|12034.71|12035|12035|12034.71|12034.71|0
1608306870000|2020-12-18 15:54:30|12034.58|12034.58|12034.11|12034.11|12034.58|12034.58|12034.11|12034.11|0
1608306880000|2020-12-18 15:54:40|12034.4|12034.4|12032.28|12032.28|12034.4|12034.4|12032.28|12032.28|0
1608306890000|2020-12-18 15:54:50|12031.46|12031.46|12032.26|12032.26|12032.26|12032.26|12031.46|12031.46|0
1608306900000|2020-12-18 15:55:00|12031.9|12031.9|12031.85|12031.85|12031.9|12031.9|12031.54|12031.54|0
1608306910000|2020-12-18 15:55:10|12031.59|12031.59|12031.59|12031.59|12031.59|12031.59|12031.59|12031.59|0
1608306940000|2020-12-18 15:55:40|12031.66|12031.66|12032.8|12032.8|12032.95|12032.95|12031.3|12031.3|0
1608306950000|2020-12-18 15:55:50|12032.69|12032.69|12032.69|12032.69|12032.69|12032.69|12032.69|12032.69|0
1608306960000|2020-12-18 15:56:00|12032.88|12032.88|12032.76|12032.76|12032.88|12032.88|12032.64|12032.64|0
1608306970000|2020-12-18 15:56:10|12032.57|12032.57|12032.33|12032.33|12032.57|12032.57|12032.33|12032.33|0
1608306980000|2020-12-18 15:56:20|12032.22|12032.22|12031.98|12031.98|12032.33|12032.33|12031.98|12031.98|0
1608306990000|2020-12-18 15:56:30|12031.86|12031.86|12032.44|12032.44|12032.44|12032.44|12031.86|12031.86|0
1608307000000|2020-12-18 15:56:40|12032.56|12032.56|12033.03|12033.03|12033.03|12033.03|12032.56|12032.56|0
1608307010000|2020-12-18 15:56:50|12033.16|12033.16|12033.42|12033.42|12033.42|12033.42|12033.16|12033.16|0
1608307020000|2020-12-18 15:57:00|12033.28|12033.28|12033.56|12033.56|12033.56|12033.56|12033.28|12033.28|0
1608307030000|2020-12-18 15:57:10|12033.82|12033.82|12034.06|12034.06|12034.06|12034.06|12033.82|12033.82|0
1608307040000|2020-12-18 15:57:20|12033.94|12033.94|12034.18|12034.18|12034.18|12034.18|12033.94|12033.94|0
1608307060000|2020-12-18 15:57:40|12033.55|12033.55|12033.55|12033.55|12033.55|12033.55|12033.55|12033.55|0
1608307070000|2020-12-18 15:57:50|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|0
1608307080000|2020-12-18 15:58:00|12033.21|12033.21|12033.27|12033.27|12033.44|12033.44|12033.21|12033.21|0
1608307090000|2020-12-18 15:58:10|12033.12|12033.12|12032.86|12032.86|12033.12|12033.12|12032.86|12032.86|0
1608307100000|2020-12-18 15:58:20|12033.12|12033.12|12033.45|12033.45|12033.54|12033.54|12032.89|12032.89|0
1608307110000|2020-12-18 15:58:30|12032.98|12032.98|12032.87|12032.87|12032.98|12032.98|12032.87|12032.87|0
1608307120000|2020-12-18 15:58:40|12033.04|12033.04|12033.04|12033.04|12033.04|12033.04|12033.04|12033.04|0
1608307130000|2020-12-18 15:58:50|12032.92|12032.92|12033.37|12033.37|12033.37|12033.37|12032.92|12032.92|0
1608307140000|2020-12-18 15:59:00|12033.45|12033.45|12031.62|12031.62|12033.45|12033.45|12031.62|12031.62|0
1608307150000|2020-12-18 15:59:10|12031.33|12031.33|12031.01|12031.01|12031.33|12031.33|12031.01|12031.01|0
1608307160000|2020-12-18 15:59:20|12030.19|12030.19|12030.39|12030.39|12030.39|12030.39|12030.19|12030.19|0
1608307170000|2020-12-18 15:59:30|12030.63|12030.63|12030.54|12030.54|12030.63|12030.63|12030.54|12030.54|0
1608307180000|2020-12-18 15:59:40|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|0
1608307190000|2020-12-18 15:59:50|12030.55|12030.55|12030.48|12030.48|12030.78|12030.78|12030.38|12030.38|0
1608307200000|2020-12-18 16:00:00|12030.24|12030.24|12030.77|12030.77|12030.77|12030.77|12030.04|12030.04|0
1608307210000|2020-12-18 16:00:10|12030.01|12030.01|12029.81|12029.81|12030.15|12030.15|12029.81|12029.81|0
1608307220000|2020-12-18 16:00:20|12029.92|12029.92|12030.48|12030.48|12030.58|12030.58|12029.64|12029.64|0
1608307230000|2020-12-18 16:00:30|12030.18|12030.18|12029.71|12029.71|12030.18|12030.18|12029.71|12029.71|0
1608307240000|2020-12-18 16:00:40|12030.22|12030.22|12029.83|12029.83|12030.22|12030.22|12029.83|12029.83|0
1608307260000|2020-12-18 16:01:00|12029.9|12029.9|12029.49|12029.49|12029.9|12029.9|12029.37|12029.37|0
1608307270000|2020-12-18 16:01:10|12031.13|12031.13|12031.58|12031.58|12031.67|12031.67|12031.13|12031.13|0
1608307290000|2020-12-18 16:01:30|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|12031.68|0
1608307300000|2020-12-18 16:01:40|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|0
1608307320000|2020-12-18 16:02:00|12032.27|12032.27|12032.04|12032.04|12032.27|12032.27|12032.04|12032.04|0
1608307330000|2020-12-18 16:02:10|12031.68|12031.68|12026.39|12026.39|12031.68|12031.68|12026.39|12026.39|0
1608307340000|2020-12-18 16:02:20|12026.3|12026.3|12026.02|12026.02|12026.64|12026.64|12024.99|12024.99|0
1608307350000|2020-12-18 16:02:30|12025.68|12025.68|12025.06|12025.06|12025.9|12025.9|12025.06|12025.06|0
1608307360000|2020-12-18 16:02:40|12025.88|12025.88|12025.53|12025.53|12025.88|12025.88|12025.53|12025.53|0
1608307370000|2020-12-18 16:02:50|12025.43|12025.43|12025.04|12025.04|12025.43|12025.43|12025.04|12025.04|0
1608307380000|2020-12-18 16:03:00|12025.86|12025.86|12026.01|12026.01|12026.29|12026.29|12025.86|12025.86|0
1608307390000|2020-12-18 16:03:10|12027.65|12027.65|12029.59|12029.59|12029.59|12029.59|12027.65|12027.65|0
1608307410000|2020-12-18 16:03:30|12029.3|12029.3|12028.24|12028.24|12029.3|12029.3|12028.24|12028.24|0
1608307420000|2020-12-18 16:03:40|12027.42|12027.42|12027.78|12027.78|12027.78|12027.78|12027.05|12027.05|0
1608307430000|2020-12-18 16:03:50|12027.38|12027.38|12027.15|12027.15|12027.38|12027.38|12027.15|12027.15|0
1608307440000|2020-12-18 16:04:00|12027.01|12027.01|12026.94|12026.94|12027.01|12027.01|12026.94|12026.94|0
1608307450000|2020-12-18 16:04:10|12027.07|12027.07|12026.84|12026.84|12027.07|12027.07|12026.84|12026.84|0
1608307460000|2020-12-18 16:04:20|12026.37|12026.37|12026.37|12026.37|12026.37|12026.37|12026.37|12026.37|0
1608307470000|2020-12-18 16:04:30|12026.13|12026.13|12025.23|12025.23|12026.13|12026.13|12025.23|12025.23|0
1608307480000|2020-12-18 16:04:40|12024.93|12024.93|12024.46|12024.46|12024.93|12024.93|12024.46|12024.46|0
1608307490000|2020-12-18 16:04:50|12024.59|12024.59|12024.59|12024.59|12024.59|12024.59|12024.59|12024.59|0
1608307500000|2020-12-18 16:05:00|12024.69|12024.69|12025.09|12025.09|12025.09|12025.09|12024.69|12024.69|0
1608307510000|2020-12-18 16:05:10|12025.91|12025.91|12025.91|12025.91|12025.91|12025.91|12025.91|12025.91|0
1608307520000|2020-12-18 16:05:20|12026.53|12026.53|12026.89|12026.89|12026.89|12026.89|12026.53|12026.53|0
1608307530000|2020-12-18 16:05:30|12026.98|12026.98|12026.96|12026.96|12027.05|12027.05|12026.92|12026.92|0
1608307540000|2020-12-18 16:05:40|12026.79|12026.79|12027.06|12027.06|12027.06|12027.06|12026.79|12026.79|0
1608307550000|2020-12-18 16:05:50|12027.3|12027.3|12027.18|12027.18|12027.3|12027.3|12027.18|12027.18|0
1608307560000|2020-12-18 16:06:00|12027.27|12027.27|12027.12|12027.12|12027.46|12027.46|12027.12|12027.12|0
1608307570000|2020-12-18 16:06:10|12027.18|12027.18|12027.06|12027.06|12027.26|12027.26|12026.8|12026.8|0
1608307580000|2020-12-18 16:06:20|12026.72|12026.72|12026.32|12026.32|12026.72|12026.72|12026.32|12026.32|0
1608307590000|2020-12-18 16:06:30|12025.5|12025.5|12025.5|12025.5|12025.5|12025.5|12025.5|12025.5|0
1608307600000|2020-12-18 16:06:40|12024.88|12024.88|12024.76|12024.76|12024.88|12024.88|12024.76|12024.76|0
1608307610000|2020-12-18 16:06:50|12024.46|12024.46|12025.6|12025.6|12025.6|12025.6|12024.46|12024.46|0
1608307620000|2020-12-18 16:07:00|12025.12|12025.12|12023.96|12023.96|12025.12|12025.12|12023.96|12023.96|0
1608307630000|2020-12-18 16:07:10|12023.62|12023.62|12023.62|12023.62|12023.62|12023.62|12023.62|12023.62|0
1608307640000|2020-12-18 16:07:20|12023.53|12023.53|12022.38|12022.38|12023.53|12023.53|12022.38|12022.38|0
1608307650000|2020-12-18 16:07:30|12022.52|12022.52|12022.49|12022.49|12022.97|12022.97|12022.43|12022.43|0
1608307660000|2020-12-18 16:07:40|12022.64|12022.64|12022.9|12022.9|12022.97|12022.97|12022.64|12022.64|0
1608307670000|2020-12-18 16:07:50|12022.83|12022.83|12022.5|12022.5|12022.83|12022.83|12022.5|12022.5|0
1608307680000|2020-12-18 16:08:00|12022.4|12022.4|12022.88|12022.88|12022.88|12022.88|12022.4|12022.4|0
1608307690000|2020-12-18 16:08:10|12022.79|12022.79|12023.02|12023.02|12023.02|12023.02|12022.79|12022.79|0
1608307700000|2020-12-18 16:08:20|12022.4|12022.4|12022.04|12022.04|12022.4|12022.4|12022.04|12022.04|0
1608307710000|2020-12-18 16:08:30|12021.6|12021.6|12022.42|12022.42|12022.42|12022.42|12021.6|12021.6|0
1608307720000|2020-12-18 16:08:40|12022.3|12022.3|12022.64|12022.64|12022.64|12022.64|12021.94|12021.94|0
1608307730000|2020-12-18 16:08:50|12021.82|12021.82|12022.29|12022.29|12022.29|12022.29|12021.82|12021.82|0
1608307740000|2020-12-18 16:09:00|12021.95|12021.95|12021.91|12021.91|12022.04|12022.04|12021.81|12021.81|0
1608307750000|2020-12-18 16:09:10|12022.41|12022.41|12022.75|12022.75|12022.75|12022.75|12022.41|12022.41|0
1608307760000|2020-12-18 16:09:20|12022.52|12022.52|12022.29|12022.29|12022.52|12022.52|12022.29|12022.29|0
1608307770000|2020-12-18 16:09:30|12021.46|12021.46|12021.48|12021.48|12021.48|12021.48|12021.36|12021.36|0
1608307780000|2020-12-18 16:09:40|12021.62|12021.62|12021.62|12021.62|12021.62|12021.62|12021.62|12021.62|0
1608307790000|2020-12-18 16:09:50|12021.47|12021.47|12021.71|12021.71|12021.71|12021.71|12021.47|12021.47|0
1608307800000|2020-12-18 16:10:00|12021.33|12021.33|12021.46|12021.46|12021.46|12021.46|12021.33|12021.33|0
1608307810000|2020-12-18 16:10:10|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|12021.32|0
1608307820000|2020-12-18 16:10:20|12021.5|12021.5|12021.31|12021.31|12021.5|12021.5|12021.31|12021.31|0
1608307830000|2020-12-18 16:10:30|12021.23|12021.23|12020.83|12020.83|12021.23|12021.23|12020.83|12020.83|0
1608307840000|2020-12-18 16:10:40|12021.07|12021.07|12021.21|12021.21|12021.21|12021.21|12020.98|12020.98|0
1608307850000|2020-12-18 16:10:50|12020.98|12020.98|12020.99|12020.99|12021.12|12021.12|12020.76|12020.76|0
1608307860000|2020-12-18 16:11:00|12020.93|12020.93|12020.59|12020.59|12020.93|12020.93|12020.59|12020.59|0
1608307870000|2020-12-18 16:11:10|12020.46|12020.46|12020.46|12020.46|12020.46|12020.46|12020.46|12020.46|0
1608307880000|2020-12-18 16:11:20|12020.65|12020.65|12020.65|12020.65|12020.65|12020.65|12020.65|12020.65|0
1608307890000|2020-12-18 16:11:30|12021.28|12021.28|12021.11|12021.11|12021.97|12021.97|12021.11|12021.11|0
1608307900000|2020-12-18 16:11:40|12021.28|12021.28|12022.73|12022.73|12022.73|12022.73|12021.28|12021.28|0
1608307910000|2020-12-18 16:11:50|12022.59|12022.59|12022.38|12022.38|12022.59|12022.59|12022.38|12022.38|0
1608307920000|2020-12-18 16:12:00|12022.45|12022.45|12021.62|12021.62|12022.45|12022.45|12021.62|12021.62|0
1608307930000|2020-12-18 16:12:10|12021.69|12021.69|12021.1|12021.1|12021.69|12021.69|12021.1|12021.1|0
1608307940000|2020-12-18 16:12:20|12020.95|12020.95|12020.82|12020.82|12020.95|12020.95|12020.82|12020.82|0
1608307950000|2020-12-18 16:12:30|12020.65|12020.65|12020.32|12020.32|12020.65|12020.65|12020.32|12020.32|0
1608307960000|2020-12-18 16:12:40|12020.03|12020.03|12019.44|12019.44|12020.32|12020.32|12019.37|12019.37|0
1608307970000|2020-12-18 16:12:50|12019.2|12019.2|12018.28|12018.28|12019.2|12019.2|12018.28|12018.28|0
1608307980000|2020-12-18 16:13:00|12019.1|12019.1|12018.74|12018.74|12019.1|12019.1|12018.74|12018.74|0
1608307990000|2020-12-18 16:13:10|12018.59|12018.59|12017.48|12017.48|12018.59|12018.59|12017.48|12017.48|0
1608308000000|2020-12-18 16:13:20|12016.42|12016.42|12015.99|12015.99|12016.42|12016.42|12015.99|12015.99|0
1608308010000|2020-12-18 16:13:30|12015.84|12015.84|12014.89|12014.89|12015.84|12015.84|12014.78|12014.78|0
1608308020000|2020-12-18 16:13:40|12014.83|12014.83|12013.04|12013.04|12014.83|12014.83|12012.7|12012.7|0
1608308030000|2020-12-18 16:13:50|12013.14|12013.14|12013.04|12013.04|12013.14|12013.14|12012.94|12012.94|0
1608308040000|2020-12-18 16:14:00|12012.56|12012.56|12011.86|12011.86|12012.56|12012.56|12011.86|12011.86|0
1608308050000|2020-12-18 16:14:10|12011.74|12011.74|12011.86|12011.86|12011.86|12011.86|12011.74|12011.74|0
1608308060000|2020-12-18 16:14:20|12011.92|12011.92|12011.36|12011.36|12011.92|12011.92|12011.36|12011.36|0
1608308070000|2020-12-18 16:14:30|12011.24|12011.24|12011.82|12011.82|12011.82|12011.82|12010.87|12010.87|0
1608308080000|2020-12-18 16:14:40|12011.46|12011.46|12011.98|12011.98|12012.34|12012.34|12011.46|12011.46|0
1608308090000|2020-12-18 16:14:50|12012.11|12012.11|12011.96|12011.96|12012.11|12012.11|12011.96|12011.96|0
1608308100000|2020-12-18 16:15:00|12012.79|12012.79|12013.24|12013.24|12013.43|12013.43|12012.79|12012.79|0
1608308110000|2020-12-18 16:15:10|12013.43|12013.43|12013.47|12013.47|12013.67|12013.67|12013.28|12013.28|0
1608308120000|2020-12-18 16:15:20|12013.28|12013.28|12012.93|12012.93|12013.55|12013.55|12012.93|12012.93|0
1608308130000|2020-12-18 16:15:30|12012.85|12012.85|12012.09|12012.09|12012.85|12012.85|12012.09|12012.09|0
1608308140000|2020-12-18 16:15:40|12012.18|12012.18|12012.18|12012.18|12012.18|12012.18|12012.18|12012.18|0
1608308150000|2020-12-18 16:15:50|12012.05|12012.05|12011.96|12011.96|12012.05|12012.05|12011.96|12011.96|0
1608308160000|2020-12-18 16:16:00|12011.72|12011.72|12011.33|12011.33|12011.72|12011.72|12011.33|12011.33|0
1608308170000|2020-12-18 16:16:10|12011.21|12011.21|12011.44|12011.44|12012.03|12012.03|12011.21|12011.21|0
1608308180000|2020-12-18 16:16:20|12010.81|12010.81|12011.17|12011.17|12011.17|12011.17|12010.81|12010.81|0
1608308190000|2020-12-18 16:16:30|12011.29|12011.29|12011.14|12011.14|12011.29|12011.29|12010.99|12010.99|0
1608308200000|2020-12-18 16:16:40|12010.99|12010.99|12011.56|12011.56|12011.98|12011.98|12010.99|12010.99|0
1608308210000|2020-12-18 16:16:50|12011.42|12011.42|12007.37|12007.37|12011.42|12011.42|12007.37|12007.37|0
1608308220000|2020-12-18 16:17:00|12007.72|12007.72|12006.76|12006.76|12008.06|12008.06|12006.76|12006.76|0
1608308230000|2020-12-18 16:17:10|12006.52|12006.52|12006.85|12006.85|12006.92|12006.92|12006.52|12006.52|0
1608308240000|2020-12-18 16:17:20|12006.62|12006.62|12005.45|12005.45|12006.62|12006.62|12005.45|12005.45|0
1608308250000|2020-12-18 16:17:30|12005.22|12005.22|12005.34|12005.34|12005.34|12005.34|12005.22|12005.22|0
1608308260000|2020-12-18 16:17:40|12005.47|12005.47|12006.65|12006.65|12006.65|12006.65|12005.47|12005.47|0
1608308270000|2020-12-18 16:17:50|12006.58|12006.58|12007.25|12007.25|12007.25|12007.25|12006.58|12006.58|0
1608308280000|2020-12-18 16:18:00|12008.07|12008.07|12008.62|12008.62|12008.62|12008.62|12008.07|12008.07|0
1608308290000|2020-12-18 16:18:10|12008.74|12008.74|12009.45|12009.45|12009.45|12009.45|12008.62|12008.62|0
1608308300000|2020-12-18 16:18:20|12009.64|12009.64|12009.73|12009.73|12009.73|12009.73|12009.15|12009.15|0
1608308310000|2020-12-18 16:18:30|12009.96|12009.96|12009.96|12009.96|12009.96|12009.96|12009.96|12009.96|0
1608308320000|2020-12-18 16:18:40|12010.06|12010.06|12010.43|12010.43|12010.43|12010.43|12010.06|12010.06|0
1608308330000|2020-12-18 16:18:50|12010.52|12010.52|12011.67|12011.67|12012.3|12012.3|12010.52|12010.52|0
1608308340000|2020-12-18 16:19:00|12011.5|12011.5|12012.57|12012.57|12013.54|12013.54|12011.5|12011.5|0
1608308350000|2020-12-18 16:19:10|12012.95|12012.95|12011.85|12011.85|12013.14|12013.14|12011.85|12011.85|0
1608308360000|2020-12-18 16:19:20|12012.02|12012.02|12011.79|12011.79|12012.02|12012.02|12011.79|12011.79|0
1608308370000|2020-12-18 16:19:30|12012.03|12012.03|12011.75|12011.75|12012.12|12012.12|12011.68|12011.68|0
1608308380000|2020-12-18 16:19:40|12011.63|12011.63|12011.63|12011.63|12011.63|12011.63|12011.63|12011.63|0
1608308390000|2020-12-18 16:19:50|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|0
1608308400000|2020-12-18 16:20:00|12010.84|12010.84|12010.21|12010.21|12010.9|12010.9|12010.21|12010.21|0
1608308410000|2020-12-18 16:20:10|12010.14|12010.14|12010.08|12010.08|12010.14|12010.14|12010.08|12010.08|0
1608308420000|2020-12-18 16:20:20|12010.25|12010.25|12011.07|12011.07|12011.07|12011.07|12010.25|12010.25|0
1608308430000|2020-12-18 16:20:30|12010.25|12010.25|12009.81|12009.81|12010.43|12010.43|12009.81|12009.81|0
1608308440000|2020-12-18 16:20:40|12010.05|12010.05|12009.71|12009.71|12010.05|12010.05|12009.02|12009.02|0
1608308450000|2020-12-18 16:20:50|12010.53|12010.53|12009.67|12009.67|12010.53|12010.53|12009.67|12009.67|0
1608308460000|2020-12-18 16:21:00|12009.6|12009.6|12009.79|12009.79|12009.94|12009.94|12009.6|12009.6|0
1608308470000|2020-12-18 16:21:10|12009.43|12009.43|12008.25|12008.25|12009.43|12009.43|12008.25|12008.25|0
1608308480000|2020-12-18 16:21:20|12008.01|12008.01|12008.58|12008.58|12008.58|12008.58|12008.01|12008.01|0
1608308490000|2020-12-18 16:21:30|12008.71|12008.71|12008.95|12008.95|12008.95|12008.95|12008.71|12008.71|0
1608308500000|2020-12-18 16:21:40|12008.83|12008.83|12007.64|12007.64|12008.83|12008.83|12007.64|12007.64|0
1608308510000|2020-12-18 16:21:50|12008.11|12008.11|12007.38|12007.38|12008.21|12008.21|12007.18|12007.18|0
1608308520000|2020-12-18 16:22:00|12007.14|12007.14|12006.96|12006.96|12007.19|12007.19|12006.64|12006.64|0
1608308530000|2020-12-18 16:22:10|12006.89|12006.89|12006.82|12006.82|12006.89|12006.89|12006.82|12006.82|0
1608308540000|2020-12-18 16:22:20|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|12006.27|0
1608308550000|2020-12-18 16:22:30|12006.83|12006.83|12008.86|12008.86|12008.86|12008.86|12006.83|12006.83|0
1608308560000|2020-12-18 16:22:40|12008.62|12008.62|12008.65|12008.65|12008.88|12008.88|12008.26|12008.26|0
1608308570000|2020-12-18 16:22:50|12008.72|12008.72|12009.19|12009.19|12009.44|12009.44|12008.51|12008.51|0
1608308580000|2020-12-18 16:23:00|12009.26|12009.26|12008.84|12008.84|12009.66|12009.66|12008.84|12008.84|0
1608308590000|2020-12-18 16:23:10|12008.94|12008.94|12009.28|12009.28|12009.28|12009.28|12008.94|12008.94|0
1608308600000|2020-12-18 16:23:20|12008.94|12008.94|12008.95|12008.95|12008.95|12008.95|12008.25|12008.25|0
1608308610000|2020-12-18 16:23:30|12008.88|12008.88|12008.74|12008.74|12008.88|12008.88|12008.74|12008.74|0
1608308630000|2020-12-18 16:23:50|12008.5|12008.5|12008.51|12008.51|12008.97|12008.97|12008.5|12008.5|0
1608308640000|2020-12-18 16:24:00|12008.36|12008.36|12008.87|12008.87|12009.66|12009.66|12008.22|12008.22|0
1608308650000|2020-12-18 16:24:10|12008.78|12008.78|12008.42|12008.42|12008.78|12008.78|12008.42|12008.42|0
1608308660000|2020-12-18 16:24:20|12008.28|12008.28|12008.35|12008.35|12008.35|12008.35|12008.28|12008.28|0
1608308670000|2020-12-18 16:24:30|12008.59|12008.59|12008.73|12008.73|12008.85|12008.85|12008.59|12008.59|0
1608308680000|2020-12-18 16:24:40|12008.86|12008.86|12008.43|12008.43|12008.96|12008.96|12008.43|12008.43|0
1608308690000|2020-12-18 16:24:50|12008.55|12008.55|12008.75|12008.75|12008.75|12008.75|12008.55|12008.55|0
1608308700000|2020-12-18 16:25:00|12008.94|12008.94|12009.7|12009.7|12009.7|12009.7|12008.94|12008.94|0
1608308710000|2020-12-18 16:25:10|12009.46|12009.46|12009.28|12009.28|12009.56|12009.56|12008.94|12008.94|0
1608308720000|2020-12-18 16:25:20|12009.04|12009.04|12008.94|12008.94|12009.04|12009.04|12008.94|12008.94|0
1608308730000|2020-12-18 16:25:30|12008.8|12008.8|12010.91|12010.91|12011.28|12011.28|12008.8|12008.8|0
1608308740000|2020-12-18 16:25:40|12011.03|12011.03|12011.26|12011.26|12011.45|12011.45|12010.79|12010.79|0
1608308750000|2020-12-18 16:25:50|12011.11|12011.11|12010.18|12010.18|12011.18|12011.18|12010.18|12010.18|0
1608308760000|2020-12-18 16:26:00|12010.07|12010.07|12011.53|12011.53|12011.76|12011.76|12010.07|12010.07|0
1608308770000|2020-12-18 16:26:10|12011.36|12011.36|12011.44|12011.44|12012.09|12012.09|12011.36|12011.36|0
1608308780000|2020-12-18 16:26:20|12011.15|12011.15|12011.44|12011.44|12011.44|12011.44|12011.15|12011.15|0
1608308790000|2020-12-18 16:26:30|12011.15|12011.15|12011.28|12011.28|12011.28|12011.28|12011.15|12011.15|0
1608308800000|2020-12-18 16:26:40|12010.66|12010.66|12011.13|12011.13|12011.25|12011.25|12010.66|12010.66|0
1608308810000|2020-12-18 16:26:50|12011.36|12011.36|12010.85|12010.85|12011.36|12011.36|12010.83|12010.83|0
1608308820000|2020-12-18 16:27:00|12010.65|12010.65|12010.31|12010.31|12010.65|12010.65|12010.31|12010.31|0
1608308830000|2020-12-18 16:27:10|12009.49|12009.49|12005.79|12005.79|12009.49|12009.49|12005.79|12005.79|0
1608308840000|2020-12-18 16:27:20|12005.72|12005.72|12005.76|12005.76|12005.89|12005.89|12005.72|12005.72|0
1608308850000|2020-12-18 16:27:30|12005.47|12005.47|12004.04|12004.04|12005.47|12005.47|12004.04|12004.04|0
1608308860000|2020-12-18 16:27:40|12004.19|12004.19|12004.19|12004.19|12004.19|12004.19|12004.19|12004.19|0
1608308870000|2020-12-18 16:27:50|12004.04|12004.04|11999.31|11999.31|12004.04|12004.04|11999.08|11999.08|0
1608308880000|2020-12-18 16:28:00|11999.14|11999.14|11998.57|11998.57|11999.14|11999.14|11997.29|11997.29|0
1608308890000|2020-12-18 16:28:10|11998.33|11998.33|11995.04|11995.04|11998.4|11998.4|11994.79|11994.79|0
1608308900000|2020-12-18 16:28:20|11994.02|11994.02|11995.47|11995.47|11995.64|11995.64|11993.62|11993.62|0
1608308910000|2020-12-18 16:28:30|11996.3|11996.3|11995.07|11995.07|11996.3|11996.3|11995.07|11995.07|0
1608308920000|2020-12-18 16:28:40|11995.89|11995.89|11994.56|11994.56|11995.92|11995.92|11994.56|11994.56|0
1608308930000|2020-12-18 16:28:50|11994.68|11994.68|11996.32|11996.32|11996.32|11996.32|11993.55|11993.55|0
1608308940000|2020-12-18 16:29:00|11996.66|11996.66|11997.03|11997.03|11998.36|11998.36|11996.66|11996.66|0
1608308950000|2020-12-18 16:29:10|11996.21|11996.21|11994.19|11994.19|11996.3|11996.3|11993.86|11993.86|0
1608308960000|2020-12-18 16:29:20|11993.92|11993.92|11994.83|11994.83|11994.94|11994.94|11992.96|11992.96|0
1608308970000|2020-12-18 16:29:30|11994.59|11994.59|11993.85|11993.85|11995.49|11995.49|11993.85|11993.85|0
1608308980000|2020-12-18 16:29:40|11993.78|11993.78|11997.45|11997.45|11997.45|11997.45|11993.39|11993.39|0
1608308990000|2020-12-18 16:29:50|11997.42|11997.42|11995.85|11995.85|11998.04|11998.04|11995.56|11995.56|0
1608538500000|2020-12-21 08:15:00|11877.79|11877.79|11871.26|11871.26|11877.79|11877.79|11871.26|11871.26|0
1608538510000|2020-12-21 08:15:10|11870.82|11870.82|11868.55|11868.55|11870.82|11870.82|11868.55|11868.55|0
1608538520000|2020-12-21 08:15:20|11871.65|11871.65|11873.94|11873.94|11874.61|11874.61|11871.65|11871.65|0
1608538530000|2020-12-21 08:15:30|11873.28|11873.28|11870.3|11870.3|11873.28|11873.28|11870.3|11870.3|0
1608538540000|2020-12-21 08:15:40|11869.77|11869.77|11865.19|11865.19|11869.77|11869.77|11864.64|11864.64|0
1608538550000|2020-12-21 08:15:50|11863.43|11863.43|11866.67|11866.67|11866.67|11866.67|11863.43|11863.43|0
1608538560000|2020-12-21 08:16:00|11867.29|11867.29|11867.9|11867.9|11867.9|11867.9|11867.29|11867.29|0
1608538570000|2020-12-21 08:16:10|11868.02|11868.02|11867.19|11867.19|11868.02|11868.02|11866.41|11866.41|0
1608538580000|2020-12-21 08:16:20|11867.01|11867.01|11869.98|11869.98|11869.98|11869.98|11866.2|11866.2|0
1608538590000|2020-12-21 08:16:30|11866.88|11866.88|11866.91|11866.91|11866.97|11866.97|11864.51|11864.51|0
1608538600000|2020-12-21 08:16:40|11867.55|11867.55|11867.33|11867.33|11868.29|11868.29|11867.05|11867.05|0
1608538610000|2020-12-21 08:16:50|11867.79|11867.79|11867.95|11867.95|11869.17|11869.17|11866.08|11866.08|0
1608538620000|2020-12-21 08:17:00|11867.63|11867.63|11868.26|11868.26|11870.14|11870.14|11866.86|11866.86|0
1608538630000|2020-12-21 08:17:10|11868.7|11868.7|11866.57|11866.57|11868.7|11868.7|11866.35|11866.35|0
1608538640000|2020-12-21 08:17:20|11863.47|11863.47|11865.4|11865.4|11865.8|11865.8|11863.31|11863.31|0
1608538650000|2020-12-21 08:17:30|11865.53|11865.53|11865.65|11865.65|11865.65|11865.65|11865.53|11865.53|0
1608538660000|2020-12-21 08:17:40|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|0
1608538670000|2020-12-21 08:17:50|11870.2|11870.2|11870.2|11870.2|11870.2|11870.2|11870.2|11870.2|0
1608538680000|2020-12-21 08:18:00|11870.44|11870.44|11871.1|11871.1|11871.1|11871.1|11869.11|11869.11|0
1608538690000|2020-12-21 08:18:10|11872.49|11872.49|11873.09|11873.09|11873.09|11873.09|11870.94|11870.94|0
1608538700000|2020-12-21 08:18:20|11873.2|11873.2|11876.3|11876.3|11876.3|11876.3|11872.42|11872.42|0
1608538710000|2020-12-21 08:18:30|11876.36|11876.36|11880.36|11880.36|11881.01|11881.01|11876.36|11876.36|0
1608538720000|2020-12-21 08:18:40|11880.9|11880.9|11879.24|11879.24|11880.9|11880.9|11879.24|11879.24|0
1608538740000|2020-12-21 08:19:00|11880.79|11880.79|11882.25|11882.25|11882.25|11882.25|11879.07|11879.07|0
1608538750000|2020-12-21 08:19:10|11883.03|11883.03|11881.81|11881.81|11883.03|11883.03|11881.77|11881.77|0
1608538760000|2020-12-21 08:19:20|11881.73|11881.73|11881.73|11881.73|11881.73|11881.73|11881.73|11881.73|0
1608538770000|2020-12-21 08:19:30|11881.85|11881.85|11881.85|11881.85|11881.85|11881.85|11881.85|11881.85|0
1608538780000|2020-12-21 08:19:40|11884.18|11884.18|11886.37|11886.37|11886.37|11886.37|11883.73|11883.73|0
1608538800000|2020-12-21 08:20:00|11886.76|11886.76|11885.54|11885.54|11886.76|11886.76|11882.19|11882.19|0
1608538810000|2020-12-21 08:20:10|11885.86|11885.86|11884.81|11884.81|11885.86|11885.86|11884.07|11884.07|0
1608538820000|2020-12-21 08:20:20|11884.46|11884.46|11884.35|11884.35|11885.44|11885.44|11884.35|11884.35|0
1608538830000|2020-12-21 08:20:30|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|11884.24|0
1608538840000|2020-12-21 08:20:40|11884.3|11884.3|11883.15|11883.15|11884.3|11884.3|11883.15|11883.15|0
1608538850000|2020-12-21 08:20:50|11882.8|11882.8|11885.48|11885.48|11887.82|11887.82|11882.8|11882.8|0
1608538860000|2020-12-21 08:21:00|11885.62|11885.62|11876.49|11876.49|11885.62|11885.62|11875.99|11875.99|0
1608538870000|2020-12-21 08:21:10|11876.76|11876.76|11876.43|11876.43|11876.76|11876.76|11876.43|11876.43|0
1608538880000|2020-12-21 08:21:20|11874.81|11874.81|11876.35|11876.35|11878.1|11878.1|11872.68|11872.68|0
1608538890000|2020-12-21 08:21:30|11875.94|11875.94|11876.96|11876.96|11876.96|11876.96|11875.01|11875.01|0
1608538900000|2020-12-21 08:21:40|11876.64|11876.64|11882.42|11882.42|11882.42|11882.42|11876.64|11876.64|0
1608538920000|2020-12-21 08:22:00|11881.64|11881.64|11881.91|11881.91|11882.31|11882.31|11881.64|11881.64|0
1608538930000|2020-12-21 08:22:10|11881.75|11881.75|11879.56|11879.56|11881.75|11881.75|11879.56|11879.56|0
1608538940000|2020-12-21 08:22:20|11879.24|11879.24|11879.24|11879.24|11879.24|11879.24|11879.24|11879.24|0
1608538950000|2020-12-21 08:22:30|11876.15|11876.15|11873.83|11873.83|11876.15|11876.15|11873.83|11873.83|0
1608538960000|2020-12-21 08:22:40|11874.63|11874.63|11875.18|11875.18|11875.18|11875.18|11874.63|11874.63|0
1608538970000|2020-12-21 08:22:50|11871.31|11871.31|11871.03|11871.03|11871.31|11871.31|11871.03|11871.03|0
1608538980000|2020-12-21 08:23:00|11871.17|11871.17|11865.99|11865.99|11871.17|11871.17|11865.99|11865.99|0
1608538990000|2020-12-21 08:23:10|11862.89|11862.89|11862.83|11862.83|11862.89|11862.89|11858.88|11858.88|0
1608539000000|2020-12-21 08:23:20|11863.52|11863.52|11862.07|11862.07|11863.52|11863.52|11862.07|11862.07|0
1608539010000|2020-12-21 08:23:30|11861.11|11861.11|11860.95|11860.95|11861.81|11861.81|11860.95|11860.95|0
1608539020000|2020-12-21 08:23:40|11859.87|11859.87|11860.01|11860.01|11860.01|11860.01|11859.69|11859.69|0
1608539030000|2020-12-21 08:23:50|11859.36|11859.36|11856.87|11856.87|11859.58|11859.58|11856.55|11856.55|0
1608539040000|2020-12-21 08:24:00|11856.21|11856.21|11854.66|11854.66|11856.21|11856.21|11854.41|11854.41|0
1608539050000|2020-12-21 08:24:10|11854.34|11854.34|11851.41|11851.41|11854.34|11854.34|11851.41|11851.41|0
1608539060000|2020-12-21 08:24:20|11850.34|11850.34|11841.54|11841.54|11850.34|11850.34|11841.54|11841.54|0
1608539070000|2020-12-21 08:24:30|11841.48|11841.48|11840.25|11840.25|11841.48|11841.48|11837.45|11837.45|0
1608539080000|2020-12-21 08:24:40|11840.15|11840.15|11840.32|11840.32|11840.32|11840.32|11840.15|11840.15|0
1608539090000|2020-12-21 08:24:50|11840.77|11840.77|11839.68|11839.68|11840.77|11840.77|11837.67|11837.67|0
1608539100000|2020-12-21 08:25:00|11839.96|11839.96|11840|11840|11840|11840|11839.58|11839.58|0
1608539110000|2020-12-21 08:25:10|11840.67|11840.67|11842.76|11842.76|11842.76|11842.76|11840.67|11840.67|0
1608539120000|2020-12-21 08:25:20|11843.45|11843.45|11843.45|11843.45|11843.45|11843.45|11843.45|11843.45|0
1608539130000|2020-12-21 08:25:30|11843.11|11843.11|11843.11|11843.11|11843.11|11843.11|11843.11|11843.11|0
1608539150000|2020-12-21 08:25:50|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|0
1608539160000|2020-12-21 08:26:00|11842.06|11842.06|11840.51|11840.51|11842.6|11842.6|11840.51|11840.51|0
1608539170000|2020-12-21 08:26:10|11840.39|11840.39|11839.74|11839.74|11840.39|11840.39|11839.74|11839.74|0
1608539180000|2020-12-21 08:26:20|11839.52|11839.52|11839.52|11839.52|11839.52|11839.52|11839.52|11839.52|0
1608539200000|2020-12-21 08:26:40|11839.2|11839.2|11839.92|11839.92|11839.92|11839.92|11839.2|11839.2|0
1608539210000|2020-12-21 08:26:50|11840.5|11840.5|11841.16|11841.16|11841.16|11841.16|11840.5|11840.5|0
1608539220000|2020-12-21 08:27:00|11841.5|11841.5|11841.11|11841.11|11841.5|11841.5|11839.99|11839.99|0
1608539230000|2020-12-21 08:27:10|11840.93|11840.93|11839.42|11839.42|11840.93|11840.93|11839.42|11839.42|0
1608539240000|2020-12-21 08:27:20|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|11839.74|0
1608539250000|2020-12-21 08:27:30|11839.85|11839.85|11838.08|11838.08|11840.08|11840.08|11838.08|11838.08|0
1608539270000|2020-12-21 08:27:50|11838.17|11838.17|11838.25|11838.25|11838.25|11838.25|11838.17|11838.17|0
1608539280000|2020-12-21 08:28:00|11832.83|11832.83|11827.68|11827.68|11832.83|11832.83|11826.84|11826.84|0
1608539290000|2020-12-21 08:28:10|11828.12|11828.12|11825.83|11825.83|11828.12|11828.12|11825.83|11825.83|0
1608539300000|2020-12-21 08:28:20|11827.38|11827.38|11826.41|11826.41|11827.38|11827.38|11826.41|11826.41|0
1608539310000|2020-12-21 08:28:30|11827.14|11827.14|11832.85|11832.85|11832.85|11832.85|11827.14|11827.14|0
1608539320000|2020-12-21 08:28:40|11833.06|11833.06|11833.5|11833.5|11833.72|11833.72|11833.06|11833.06|0
1608539330000|2020-12-21 08:28:50|11835.09|11835.09|11833.78|11833.78|11835.09|11835.09|11833.34|11833.34|0
1608539340000|2020-12-21 08:29:00|11833.84|11833.84|11834.73|11834.73|11834.73|11834.73|11832.29|11832.29|0
1608539350000|2020-12-21 08:29:10|11834.09|11834.09|11829.37|11829.37|11834.09|11834.09|11829.37|11829.37|0
1608539360000|2020-12-21 08:29:20|11829.11|11829.11|11828.4|11828.4|11829.11|11829.11|11828.4|11828.4|0
1608539370000|2020-12-21 08:29:30|11828.18|11828.18|11825.19|11825.19|11828.18|11828.18|11825.19|11825.19|0
1608539380000|2020-12-21 08:29:40|11824.88|11824.88|11821.97|11821.97|11824.88|11824.88|11821.97|11821.97|0
1608539390000|2020-12-21 08:29:50|11822.11|11822.11|11819.56|11819.56|11822.11|11822.11|11819.56|11819.56|0
1608539400000|2020-12-21 08:30:00|11820.23|11820.23|11818.4|11818.4|11820.39|11820.39|11818.4|11818.4|0
1608539410000|2020-12-21 08:30:10|11818.19|11818.19|11815.57|11815.57|11818.3|11818.3|11813.7|11813.7|0
1608539420000|2020-12-21 08:30:20|11815.84|11815.84|11817.07|11817.07|11817.07|11817.07|11814.9|11814.9|0
1608539430000|2020-12-21 08:30:30|11817.55|11817.55|11817.43|11817.43|11817.55|11817.55|11817.11|11817.11|0
1608539440000|2020-12-21 08:30:40|11817.29|11817.29|11817.84|11817.84|11817.84|11817.84|11817.29|11817.29|0
1608539450000|2020-12-21 08:30:50|11818.11|11818.11|11818.92|11818.92|11818.92|11818.92|11818.11|11818.11|0
1608539460000|2020-12-21 08:31:00|11819.15|11819.15|11821.77|11821.77|11821.77|11821.77|11819.15|11819.15|0
1608539470000|2020-12-21 08:31:10|11821.51|11821.51|11822.18|11822.18|11822.18|11822.18|11821.51|11821.51|0
1608539480000|2020-12-21 08:31:20|11822.91|11822.91|11824.77|11824.77|11824.77|11824.77|11822.91|11822.91|0
1608539490000|2020-12-21 08:31:30|11824.29|11824.29|11824.29|11824.29|11824.29|11824.29|11824.29|11824.29|0
1608539500000|2020-12-21 08:31:40|11826.62|11826.62|11826.4|11826.4|11826.62|11826.62|11826.4|11826.4|0
1608539510000|2020-12-21 08:31:50|11825.78|11825.78|11825.21|11825.21|11825.78|11825.78|11825.21|11825.21|0
1608539520000|2020-12-21 08:32:00|11825.86|11825.86|11827|11827|11827|11827|11825.86|11825.86|0
1608539530000|2020-12-21 08:32:10|11827.43|11827.43|11825.59|11825.59|11827.53|11827.53|11825.59|11825.59|0
1608539540000|2020-12-21 08:32:20|11825.7|11825.7|11825.05|11825.05|11825.83|11825.83|11825.05|11825.05|0
1608539550000|2020-12-21 08:32:30|11825.18|11825.18|11825.18|11825.18|11825.18|11825.18|11825.18|11825.18|0
1608539570000|2020-12-21 08:32:50|11824.38|11824.38|11823.59|11823.59|11824.38|11824.38|11823.34|11823.34|0
1608539580000|2020-12-21 08:33:00|11823.94|11823.94|11830.98|11830.98|11831.56|11831.56|11823.94|11823.94|0
1608539590000|2020-12-21 08:33:10|11831.86|11831.86|11836.57|11836.57|11836.57|11836.57|11831.86|11831.86|0
1608539600000|2020-12-21 08:33:20|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|0
1608539610000|2020-12-21 08:33:30|11838.38|11838.38|11842.16|11842.16|11842.16|11842.16|11838.38|11838.38|0
1608539620000|2020-12-21 08:33:40|11842.05|11842.05|11843.49|11843.49|11843.61|11843.61|11842.05|11842.05|0
1608539630000|2020-12-21 08:33:50|11843.81|11843.81|11845.2|11845.2|11845.2|11845.2|11843.65|11843.65|0
1608539640000|2020-12-21 08:34:00|11845.28|11845.28|11850.89|11850.89|11850.89|11850.89|11845.28|11845.28|0
1608539650000|2020-12-21 08:34:10|11851.11|11851.11|11851.61|11851.61|11851.61|11851.61|11851.11|11851.11|0
1608539660000|2020-12-21 08:34:20|11851.28|11851.28|11854.94|11854.94|11854.94|11854.94|11851.07|11851.07|0
1608539670000|2020-12-21 08:34:30|11854.68|11854.68|11854.9|11854.9|11855.28|11855.28|11854.5|11854.5|0
1608539680000|2020-12-21 08:34:40|11854.68|11854.68|11852.7|11852.7|11854.68|11854.68|11852.34|11852.34|0
1608539690000|2020-12-21 08:34:50|11852.44|11852.44|11852.12|11852.12|11852.88|11852.88|11852.12|11852.12|0
1608539700000|2020-12-21 08:35:00|11851.71|11851.71|11851.17|11851.17|11851.71|11851.71|11851.17|11851.17|0
1608539710000|2020-12-21 08:35:10|11850.83|11850.83|11849.88|11849.88|11850.83|11850.83|11849.88|11849.88|0
1608539720000|2020-12-21 08:35:20|11849.6|11849.6|11849.28|11849.28|11849.6|11849.6|11849.28|11849.28|0
1608539730000|2020-12-21 08:35:30|11847.73|11847.73|11847.73|11847.73|11847.73|11847.73|11847.73|11847.73|0
1608539740000|2020-12-21 08:35:40|11847.47|11847.47|11846.45|11846.45|11848|11848|11846.45|11846.45|0
1608539750000|2020-12-21 08:35:50|11846.59|11846.59|11846.73|11846.73|11846.73|11846.73|11846.59|11846.59|0
1608539760000|2020-12-21 08:36:00|11847.27|11847.27|11847.95|11847.95|11848.22|11848.22|11847.27|11847.27|0
1608539770000|2020-12-21 08:36:10|11848.17|11848.17|11848.61|11848.61|11848.61|11848.61|11848.17|11848.17|0
1608539780000|2020-12-21 08:36:20|11849.49|11849.49|11858.27|11858.27|11858.27|11858.27|11849.01|11849.01|0
1608539790000|2020-12-21 08:36:30|11858.8|11858.8|11865.38|11865.38|11865.38|11865.38|11858.8|11858.8|0
1608539800000|2020-12-21 08:36:40|11865.81|11865.81|11867.84|11867.84|11867.84|11867.84|11865.81|11865.81|0
1608539810000|2020-12-21 08:36:50|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|0
1608539820000|2020-12-21 08:37:00|11868.27|11868.27|11870.25|11870.25|11870.25|11870.25|11868.27|11868.27|0
1608539830000|2020-12-21 08:37:10|11869.98|11869.98|11867.99|11867.99|11869.98|11869.98|11867.99|11867.99|0
1608539840000|2020-12-21 08:37:20|11868.76|11868.76|11870.11|11870.11|11870.11|11870.11|11868.76|11868.76|0
1608539850000|2020-12-21 08:37:30|11870.76|11870.76|11871.1|11871.1|11871.1|11871.1|11870.76|11870.76|0
1608539860000|2020-12-21 08:37:40|11871.26|11871.26|11872.46|11872.46|11872.46|11872.46|11871.26|11871.26|0
1608539880000|2020-12-21 08:38:00|11872.8|11872.8|11871.58|11871.58|11872.8|11872.8|11871.58|11871.58|0
1608539900000|2020-12-21 08:38:20|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|11872.54|0
1608539910000|2020-12-21 08:38:30|11872.82|11872.82|11871.36|11871.36|11872.82|11872.82|11871.36|11871.36|0
1608539920000|2020-12-21 08:38:40|11871.71|11871.71|11871.98|11871.98|11871.98|11871.98|11871.44|11871.44|0
1608539930000|2020-12-21 08:38:50|11872.51|11872.51|11872.51|11872.51|11872.51|11872.51|11872.51|11872.51|0
1608539940000|2020-12-21 08:39:00|11871.86|11871.86|11868.76|11868.76|11871.86|11871.86|11868.76|11868.76|0
1608539950000|2020-12-21 08:39:10|11868.35|11868.35|11868.35|11868.35|11868.35|11868.35|11868.35|11868.35|0
1608539960000|2020-12-21 08:39:20|11869.15|11869.15|11869.31|11869.31|11869.31|11869.31|11869.15|11869.15|0
1608539970000|2020-12-21 08:39:30|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|0
1608539990000|2020-12-21 08:39:50|11867.73|11867.73|11867.73|11867.73|11867.73|11867.73|11867.73|11867.73|0
1608540000000|2020-12-21 08:40:00|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|0
1608540010000|2020-12-21 08:40:10|11868.22|11868.22|11868.44|11868.44|11868.75|11868.75|11868.22|11868.22|0
1608540020000|2020-12-21 08:40:20|11868.08|11868.08|11867.67|11867.67|11868.08|11868.08|11866.95|11866.95|0
1608540030000|2020-12-21 08:40:30|11866.59|11866.59|11866.58|11866.58|11866.95|11866.95|11865.86|11865.86|0
1608540040000|2020-12-21 08:40:40|11865.25|11865.25|11866.17|11866.17|11866.17|11866.17|11864.53|11864.53|0
1608540050000|2020-12-21 08:40:50|11866.58|11866.58|11869.87|11869.87|11871.13|11871.13|11866.58|11866.58|0
1608540060000|2020-12-21 08:41:00|11870.59|11870.59|11869.37|11869.37|11870.95|11870.95|11869.37|11869.37|0
1608540070000|2020-12-21 08:41:10|11870.54|11870.54|11876.67|11876.67|11876.67|11876.67|11870.54|11870.54|0
1608540080000|2020-12-21 08:41:20|11876.23|11876.23|11878.11|11878.11|11878.11|11878.11|11876.23|11876.23|0
1608540090000|2020-12-21 08:41:30|11877.83|11877.83|11877.46|11877.46|11877.83|11877.83|11877.46|11877.46|0
1608540100000|2020-12-21 08:41:40|11877.4|11877.4|11881.71|11881.71|11881.71|11881.71|11877.4|11877.4|0
1608540110000|2020-12-21 08:41:50|11880.08|11880.08|11877.76|11877.76|11880.08|11880.08|11877.76|11877.76|0
1608540120000|2020-12-21 08:42:00|11880.08|11880.08|11880.5|11880.5|11880.5|11880.5|11880.08|11880.08|0
1608540130000|2020-12-21 08:42:10|11880.28|11880.28|11877.96|11877.96|11880.28|11880.28|11877.74|11877.74|0
1608540140000|2020-12-21 08:42:20|11876.04|11876.04|11877.5|11877.5|11877.5|11877.5|11875.82|11875.82|0
1608540150000|2020-12-21 08:42:30|11877.68|11877.68|11878.03|11878.03|11878.23|11878.23|11877.39|11877.39|0
1608540160000|2020-12-21 08:42:40|11877.75|11877.75|11877.67|11877.67|11877.89|11877.89|11877.67|11877.67|0
1608540170000|2020-12-21 08:42:50|11877.4|11877.4|11876.03|11876.03|11877.4|11877.4|11876.03|11876.03|0
1608540180000|2020-12-21 08:43:00|11875.42|11875.42|11875.21|11875.21|11875.42|11875.42|11874.89|11874.89|0
1608540190000|2020-12-21 08:43:10|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|0
1608540220000|2020-12-21 08:43:40|11875.17|11875.17|11874.94|11874.94|11875.17|11875.17|11874.94|11874.94|0
1608540230000|2020-12-21 08:43:50|11875.03|11875.03|11874.14|11874.14|11875.03|11875.03|11874.14|11874.14|0
1608540240000|2020-12-21 08:44:00|11874.24|11874.24|11875.68|11875.68|11875.68|11875.68|11874.24|11874.24|0
1608540250000|2020-12-21 08:44:10|11876.04|11876.04|11876.14|11876.14|11876.14|11876.14|11874.46|11874.46|0
1608540260000|2020-12-21 08:44:20|11875.98|11875.98|11870.14|11870.14|11875.98|11875.98|11869.82|11869.82|0
1608540270000|2020-12-21 08:44:30|11870.66|11870.66|11869.07|11869.07|11870.66|11870.66|11869.07|11869.07|0
1608540280000|2020-12-21 08:44:40|11868.79|11868.79|11870.97|11870.97|11871.2|11871.2|11868.79|11868.79|0
1608540290000|2020-12-21 08:44:50|11870.75|11870.75|11870.75|11870.75|11870.75|11870.75|11870.75|11870.75|0
1608540300000|2020-12-21 08:45:00|11871.02|11871.02|11877.84|11877.84|11878.11|11878.11|11871.02|11871.02|0
1608540320000|2020-12-21 08:45:20|11878.02|11878.02|11877.65|11877.65|11878.02|11878.02|11877.33|11877.33|0
1608540330000|2020-12-21 08:45:30|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|11878.1|0
1608540350000|2020-12-21 08:45:50|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|0
1608540360000|2020-12-21 08:46:00|11877.66|11877.66|11874.8|11874.8|11877.66|11877.66|11874.8|11874.8|0
1608540370000|2020-12-21 08:46:10|11874.53|11874.53|11873.67|11873.67|11875.06|11875.06|11873.67|11873.67|0
1608540380000|2020-12-21 08:46:20|11873.45|11873.45|11872.67|11872.67|11873.45|11873.45|11872.67|11872.67|0
1608540390000|2020-12-21 08:46:30|11870.91|11870.91|11870.82|11870.82|11871.22|11871.22|11870.64|11870.64|0
1608540400000|2020-12-21 08:46:40|11870.38|11870.38|11870.75|11870.75|11870.75|11870.75|11870.38|11870.38|0
1608540410000|2020-12-21 08:46:50|11865.33|11865.33|11865.33|11865.33|11865.33|11865.33|11865.33|11865.33|0
1608540420000|2020-12-21 08:47:00|11864.91|11864.91|11863.89|11863.89|11865.05|11865.05|11863.89|11863.89|0
1608540430000|2020-12-21 08:47:10|11863.75|11863.75|11862.58|11862.58|11863.75|11863.75|11862.58|11862.58|0
1608540440000|2020-12-21 08:47:20|11859.48|11859.48|11857.55|11857.55|11859.48|11859.48|11857.55|11857.55|0
1608540450000|2020-12-21 08:47:30|11857.88|11857.88|11857.88|11857.88|11857.88|11857.88|11857.88|11857.88|0
1608540460000|2020-12-21 08:47:40|11857.17|11857.17|11857.91|11857.91|11858.05|11858.05|11857.17|11857.17|0
1608540470000|2020-12-21 08:47:50|11857.55|11857.55|11859.5|11859.5|11859.5|11859.5|11857.55|11857.55|0
1608540480000|2020-12-21 08:48:00|11859.84|11859.84|11863.63|11863.63|11863.81|11863.81|11859.84|11859.84|0
1608540490000|2020-12-21 08:48:10|11864.14|11864.14|11866.05|11866.05|11866.05|11866.05|11863.61|11863.61|0
1608540500000|2020-12-21 08:48:20|11866.53|11866.53|11866.53|11866.53|11866.53|11866.53|11866.53|11866.53|0
1608540510000|2020-12-21 08:48:30|11866.39|11866.39|11866.11|11866.11|11866.39|11866.39|11866.11|11866.11|0
1608540520000|2020-12-21 08:48:40|11866.89|11866.89|11867.1|11867.1|11867.1|11867.1|11866.89|11866.89|0
1608540530000|2020-12-21 08:48:50|11866.3|11866.3|11867.1|11867.1|11867.1|11867.1|11866.3|11866.3|0
1608540540000|2020-12-21 08:49:00|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|11866.75|0
1608540550000|2020-12-21 08:49:10|11867.08|11867.08|11872.5|11872.5|11872.5|11872.5|11867.08|11867.08|0
1608540560000|2020-12-21 08:49:20|11873.28|11873.28|11872.39|11872.39|11873.28|11873.28|11872.39|11872.39|0
1608540570000|2020-12-21 08:49:30|11872.25|11872.25|11872.45|11872.45|11872.51|11872.51|11872.25|11872.25|0
1608540580000|2020-12-21 08:49:40|11872.72|11872.72|11872.72|11872.72|11872.72|11872.72|11872.72|11872.72|0
1608540590000|2020-12-21 08:49:50|11872.56|11872.56|11872.56|11872.56|11872.56|11872.56|11872.56|11872.56|0
1608540600000|2020-12-21 08:50:00|11867.14|11867.14|11867.38|11867.38|11868.07|11868.07|11867.14|11867.14|0
1608540610000|2020-12-21 08:50:10|11867.7|11867.7|11867.7|11867.7|11867.7|11867.7|11867.7|11867.7|0
1608540620000|2020-12-21 08:50:20|11867.51|11867.51|11866.52|11866.52|11867.51|11867.51|11866.52|11866.52|0
1608540630000|2020-12-21 08:50:30|11866.61|11866.61|11866.42|11866.42|11866.61|11866.61|11865.97|11865.97|0
1608540640000|2020-12-21 08:50:40|11866.64|11866.64|11868|11868|11868.32|11868.32|11866.64|11866.64|0
1608540650000|2020-12-21 08:50:50|11868.89|11868.89|11869.88|11869.88|11869.88|11869.88|11868.89|11868.89|0
1608540660000|2020-12-21 08:51:00|11870.83|11870.83|11871.9|11871.9|11871.9|11871.9|11870.83|11870.83|0
1608540670000|2020-12-21 08:51:10|11871.55|11871.55|11872.84|11872.84|11872.84|11872.84|11871.55|11871.55|0
1608540680000|2020-12-21 08:51:20|11872.98|11872.98|11872.85|11872.85|11872.98|11872.98|11872.85|11872.85|0
1608540700000|2020-12-21 08:51:40|11873.95|11873.95|11874.07|11874.07|11874.07|11874.07|11873.95|11873.95|0
1608540720000|2020-12-21 08:52:00|11874.4|11874.4|11875.77|11875.77|11875.77|11875.77|11874.4|11874.4|0
1608540730000|2020-12-21 08:52:10|11875.95|11875.95|11875.95|11875.95|11875.95|11875.95|11875.95|11875.95|0
1608540740000|2020-12-21 08:52:20|11876.13|11876.13|11878.73|11878.73|11879.18|11879.18|11875.95|11875.95|0
1608540750000|2020-12-21 08:52:30|11879.44|11879.44|11880.13|11880.13|11880.13|11880.13|11879.44|11879.44|0
1608540770000|2020-12-21 08:52:50|11880.6|11880.6|11878.53|11878.53|11880.6|11880.6|11877.98|11877.98|0
1608540780000|2020-12-21 08:53:00|11878.39|11878.39|11878.39|11878.39|11878.39|11878.39|11878.39|11878.39|0
1608540790000|2020-12-21 08:53:10|11878.28|11878.28|11878.17|11878.17|11878.28|11878.28|11878.17|11878.17|0
1608540800000|2020-12-21 08:53:20|11878.31|11878.31|11880.06|11880.06|11880.06|11880.06|11878.31|11878.31|0
1608540810000|2020-12-21 08:53:30|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|11880.41|0
1608540830000|2020-12-21 08:53:50|11881.29|11881.29|11882.36|11882.36|11882.36|11882.36|11881.29|11881.29|0
1608540840000|2020-12-21 08:54:00|11882.47|11882.47|11882.47|11882.47|11882.47|11882.47|11882.47|11882.47|0
1608540850000|2020-12-21 08:54:10|11881.48|11881.48|11881.06|11881.06|11881.48|11881.48|11881.06|11881.06|0
1608540860000|2020-12-21 08:54:20|11880.71|11880.71|11875.83|11875.83|11881.22|11881.22|11875.83|11875.83|0
1608540870000|2020-12-21 08:54:30|11875.98|11875.98|11865.13|11865.13|11875.98|11875.98|11865.13|11865.13|0
1608540880000|2020-12-21 08:54:40|11864.95|11864.95|11863.54|11863.54|11865.28|11865.28|11863.54|11863.54|0
1608540890000|2020-12-21 08:54:50|11863.01|11863.01|11862.57|11862.57|11863.01|11863.01|11862.57|11862.57|0
1608540900000|2020-12-21 08:55:00|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|0
1608540920000|2020-12-21 08:55:20|11853.82|11853.82|11852.27|11852.27|11853.82|11853.82|11852.27|11852.27|0
1608540930000|2020-12-21 08:55:30|11852.52|11852.52|11852.4|11852.4|11852.52|11852.52|11852.4|11852.4|0
1608540940000|2020-12-21 08:55:40|11852.06|11852.06|11851.73|11851.73|11852.06|11852.06|11851.51|11851.51|0
1608540950000|2020-12-21 08:55:50|11851.19|11851.19|11853.76|11853.76|11853.76|11853.76|11849.12|11849.12|0
1608540960000|2020-12-21 08:56:00|11855.31|11855.31|11856.36|11856.36|11856.36|11856.36|11855.31|11855.31|0
1608540970000|2020-12-21 08:56:10|11856.49|11856.49|11858.16|11858.16|11858.16|11858.16|11856.49|11856.49|0
1608540980000|2020-12-21 08:56:20|11857.94|11857.94|11861.03|11861.03|11861.03|11861.03|11857.94|11857.94|0
1608540990000|2020-12-21 08:56:30|11861.67|11861.67|11861.83|11861.83|11861.83|11861.83|11861.67|11861.67|0
1608541010000|2020-12-21 08:56:50|11862.05|11862.05|11862.05|11862.05|11862.05|11862.05|11862.05|11862.05|0
1608541020000|2020-12-21 08:57:00|11862.5|11862.5|11862.78|11862.78|11862.78|11862.78|11862.5|11862.5|0
1608541030000|2020-12-21 08:57:10|11864.33|11864.33|11864.57|11864.57|11864.57|11864.57|11863.77|11863.77|0
1608541040000|2020-12-21 08:57:20|11865.07|11865.07|11865|11865|11865.07|11865.07|11865|11865|0
1608541060000|2020-12-21 08:57:40|11865.23|11865.23|11865.23|11865.23|11865.23|11865.23|11865.23|11865.23|0
1608541070000|2020-12-21 08:57:50|11864.68|11864.68|11865.02|11865.02|11865.02|11865.02|11864.68|11864.68|0
1608541080000|2020-12-21 08:58:00|11864.77|11864.77|11865.16|11865.16|11865.16|11865.16|11864.77|11864.77|0
1608541090000|2020-12-21 08:58:10|11866.04|11866.04|11866.82|11866.82|11866.82|11866.82|11866.04|11866.04|0
1608541100000|2020-12-21 08:58:20|11867.27|11867.27|11867.73|11867.73|11867.93|11867.93|11867.27|11867.27|0
1608541120000|2020-12-21 08:58:40|11868.71|11868.71|11868.34|11868.34|11868.71|11868.71|11868.34|11868.34|0
1608541130000|2020-12-21 08:58:50|11869.89|11869.89|11869.71|11869.71|11869.89|11869.89|11869.53|11869.53|0
1608541140000|2020-12-21 08:59:00|11870.49|11870.49|11873.4|11873.4|11873.64|11873.64|11870.49|11870.49|0
1608541150000|2020-12-21 08:59:10|11873.76|11873.76|11873.76|11873.76|11873.76|11873.76|11873.76|11873.76|0
1608541160000|2020-12-21 08:59:20|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|0
1608541170000|2020-12-21 08:59:30|11875.67|11875.67|11875.67|11875.67|11875.67|11875.67|11875.67|11875.67|0
1608541180000|2020-12-21 08:59:40|11877.22|11877.22|11877.22|11877.22|11877.22|11877.22|11877.22|11877.22|0
1608541190000|2020-12-21 08:59:50|11875.67|11875.67|11875.99|11875.99|11875.99|11875.99|11875.67|11875.67|0
1608541200000|2020-12-21 09:00:00|11874.54|11874.54|11872.13|11872.13|11874.54|11874.54|11872.13|11872.13|0
1608541210000|2020-12-21 09:00:10|11872.02|11872.02|11872.34|11872.34|11872.34|11872.34|11872.02|11872.02|0
1608541220000|2020-12-21 09:00:20|11871.99|11871.99|11872.42|11872.42|11872.69|11872.69|11871.99|11871.99|0
1608541230000|2020-12-21 09:00:30|11871.22|11871.22|11870.23|11870.23|11871.22|11871.22|11870.23|11870.23|0
1608541250000|2020-12-21 09:00:50|11870.46|11870.46|11870.46|11870.46|11870.46|11870.46|11870.46|11870.46|0
1608541260000|2020-12-21 09:01:00|11870.19|11870.19|11870.19|11870.19|11870.19|11870.19|11870.19|11870.19|0
1608541270000|2020-12-21 09:01:10|11870.29|11870.29|11869.21|11869.21|11870.29|11870.29|11869.21|11869.21|0
1608541280000|2020-12-21 09:01:20|11869.1|11869.1|11868.72|11868.72|11869.1|11869.1|11868.61|11868.61|0
1608541290000|2020-12-21 09:01:30|11868.39|11868.39|11867.53|11867.53|11868.39|11868.39|11867.53|11867.53|0
1608541300000|2020-12-21 09:01:40|11867.18|11867.18|11866.84|11866.84|11867.18|11867.18|11866.84|11866.84|0
1608541320000|2020-12-21 09:02:00|11865.29|11865.29|11864.65|11864.65|11865.29|11865.29|11864.65|11864.65|0
1608541330000|2020-12-21 09:02:10|11864.87|11864.87|11862.55|11862.55|11864.87|11864.87|11862.55|11862.55|0
1608541340000|2020-12-21 09:02:20|11863.19|11863.19|11862.64|11862.64|11863.19|11863.19|11862.64|11862.64|0
1608541350000|2020-12-21 09:02:30|11861.83|11861.83|11861.43|11861.43|11861.83|11861.83|11861.25|11861.25|0
1608541370000|2020-12-21 09:02:50|11861.78|11861.78|11861.47|11861.47|11861.78|11861.78|11861.19|11861.19|0
1608541380000|2020-12-21 09:03:00|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|11861.02|0
1608541390000|2020-12-21 09:03:10|11861.2|11861.2|11861.1|11861.1|11861.2|11861.2|11861.1|11861.1|0
1608541400000|2020-12-21 09:03:20|11861.21|11861.21|11861.98|11861.98|11861.98|11861.98|11861.21|11861.21|0
1608541410000|2020-12-21 09:03:30|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|11861.76|0
1608541420000|2020-12-21 09:03:40|11862.24|11862.24|11866.58|11866.58|11866.58|11866.58|11862.24|11862.24|0
1608541430000|2020-12-21 09:03:50|11866.05|11866.05|11866.05|11866.05|11866.05|11866.05|11866.05|11866.05|0
1608541440000|2020-12-21 09:04:00|11866.74|11866.74|11866.8|11866.8|11867.3|11867.3|11866.52|11866.52|0
1608541450000|2020-12-21 09:04:10|11866.91|11866.91|11866.91|11866.91|11866.91|11866.91|11866.91|11866.91|0
1608541460000|2020-12-21 09:04:20|11866.69|11866.69|11866.69|11866.69|11866.69|11866.69|11866.69|11866.69|0
1608541480000|2020-12-21 09:04:40|11865.91|11865.91|11866.72|11866.72|11866.72|11866.72|11865.91|11865.91|0
1608541490000|2020-12-21 09:04:50|11866.61|11866.61|11866.5|11866.5|11866.61|11866.61|11866.5|11866.5|0
1608541510000|2020-12-21 09:05:10|11866.36|11866.36|11866.22|11866.22|11866.36|11866.36|11866.22|11866.22|0
1608541520000|2020-12-21 09:05:20|11866.44|11866.44|11871.15|11871.15|11871.15|11871.15|11866.44|11866.44|0
1608541530000|2020-12-21 09:05:30|11871.59|11871.59|11871.33|11871.33|11871.59|11871.59|11871.33|11871.33|0
1608541540000|2020-12-21 09:05:40|11871.73|11871.73|11869.57|11869.57|11871.93|11871.93|11869.57|11869.57|0
1608541560000|2020-12-21 09:06:00|11870.35|11870.35|11870.57|11870.57|11870.57|11870.57|11870.35|11870.35|0
1608541570000|2020-12-21 09:06:10|11869.93|11869.93|11870.7|11870.7|11870.7|11870.7|11869.79|11869.79|0
1608541580000|2020-12-21 09:06:20|11869.93|11869.93|11868.38|11868.38|11869.93|11869.93|11868.38|11868.38|0
1608541590000|2020-12-21 09:06:30|11868.04|11868.04|11866.95|11866.95|11868.04|11868.04|11866.95|11866.95|0
1608541610000|2020-12-21 09:06:50|11866.63|11866.63|11866.63|11866.63|11866.63|11866.63|11866.63|11866.63|0
1608541630000|2020-12-21 09:07:10|11867.1|11867.1|11866.83|11866.83|11867.1|11867.1|11866.83|11866.83|0
1608541640000|2020-12-21 09:07:20|11865.07|11865.07|11865.07|11865.07|11865.07|11865.07|11865.07|11865.07|0
1608541650000|2020-12-21 09:07:30|11865.23|11865.23|11864.37|11864.37|11865.23|11865.23|11863.2|11863.2|0
1608541660000|2020-12-21 09:07:40|11863.33|11863.33|11864.02|11864.02|11864.02|11864.02|11863.33|11863.33|0
1608541680000|2020-12-21 09:08:00|11863.8|11863.8|11863.8|11863.8|11863.8|11863.8|11863.8|11863.8|0
1608541690000|2020-12-21 09:08:10|11863.42|11863.42|11862.72|11862.72|11863.42|11863.42|11862.72|11862.72|0
1608541710000|2020-12-21 09:08:30|11861.98|11861.98|11861.21|11861.21|11861.98|11861.98|11861.21|11861.21|0
1608541730000|2020-12-21 09:08:50|11860.77|11860.77|11860.08|11860.08|11860.77|11860.77|11860.08|11860.08|0
1608541740000|2020-12-21 09:09:00|11860.85|11860.85|11860.77|11860.77|11860.85|11860.85|11859.22|11859.22|0
1608541750000|2020-12-21 09:09:10|11861.95|11861.95|11861.3|11861.3|11861.95|11861.95|11861.3|11861.3|0
1608541760000|2020-12-21 09:09:20|11860.93|11860.93|11858.59|11858.59|11860.93|11860.93|11858.49|11858.49|0
1608541770000|2020-12-21 09:09:30|11857.93|11857.93|11857.48|11857.48|11857.93|11857.93|11857.48|11857.48|0
1608541780000|2020-12-21 09:09:40|11856.68|11856.68|11856.46|11856.46|11856.68|11856.68|11856.46|11856.46|0
1608541790000|2020-12-21 09:09:50|11855.68|11855.68|11856|11856|11856|11856|11855.68|11855.68|0
1608541800000|2020-12-21 09:10:00|11855.04|11855.04|11855.04|11855.04|11855.04|11855.04|11855.04|11855.04|0
1608541810000|2020-12-21 09:10:10|11854.34|11854.34|11857.8|11857.8|11857.8|11857.8|11854.34|11854.34|0
1608541820000|2020-12-21 09:10:20|11858.11|11858.11|11858.11|11858.11|11858.11|11858.11|11858.11|11858.11|0
1608541830000|2020-12-21 09:10:30|11858.17|11858.17|11857.99|11857.99|11858.17|11858.17|11857.99|11857.99|0
1608541850000|2020-12-21 09:10:50|11858.43|11858.43|11857.35|11857.35|11858.65|11858.65|11857.35|11857.35|0
1608541860000|2020-12-21 09:11:00|11856.57|11856.57|11856.57|11856.57|11856.57|11856.57|11856.57|11856.57|0
1608541880000|2020-12-21 09:11:20|11855.5|11855.5|11853.25|11853.25|11857.15|11857.15|11853.25|11853.25|0
1608541900000|2020-12-21 09:11:40|11853.41|11853.41|11852.29|11852.29|11853.57|11853.57|11852.29|11852.29|0
1608541910000|2020-12-21 09:11:50|11848.97|11848.97|11849.47|11849.47|11849.47|11849.47|11848.92|11848.92|0
1608541920000|2020-12-21 09:12:00|11849.06|11849.06|11846.27|11846.27|11849.06|11849.06|11846.27|11846.27|0
1608541940000|2020-12-21 09:12:20|11845.61|11845.61|11845.61|11845.61|11845.61|11845.61|11845.61|11845.61|0
1608541960000|2020-12-21 09:12:40|11844.57|11844.57|11844.22|11844.22|11844.57|11844.57|11844.22|11844.22|0
1608541970000|2020-12-21 09:12:50|11843.95|11843.95|11844.57|11844.57|11844.57|11844.57|11843.95|11843.95|0
1608541980000|2020-12-21 09:13:00|11844.01|11844.01|11842.46|11842.46|11844.01|11844.01|11842.46|11842.46|0
1608541990000|2020-12-21 09:13:10|11841.65|11841.65|11839.08|11839.08|11841.65|11841.65|11839.08|11839.08|0
1608542000000|2020-12-21 09:13:20|11838.76|11838.76|11838.49|11838.49|11838.76|11838.76|11838.49|11838.49|0
1608542010000|2020-12-21 09:13:30|11838.33|11838.33|11838.11|11838.11|11838.33|11838.33|11838.11|11838.11|0
1608542020000|2020-12-21 09:13:40|11837.98|11837.98|11838.32|11838.32|11838.43|11838.43|11837.86|11837.86|0
1608542040000|2020-12-21 09:14:00|11836.77|11836.77|11830.66|11830.66|11836.77|11836.77|11830.66|11830.66|0
1608542050000|2020-12-21 09:14:10|11830.44|11830.44|11832.13|11832.13|11832.13|11832.13|11830.1|11830.1|0
1608542060000|2020-12-21 09:14:20|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|11832.44|0
1608542070000|2020-12-21 09:14:30|11831.39|11831.39|11831.83|11831.83|11831.95|11831.95|11831.39|11831.39|0
1608542080000|2020-12-21 09:14:40|11832.05|11832.05|11832.43|11832.43|11832.43|11832.43|11832.05|11832.05|0
1608542090000|2020-12-21 09:14:50|11831.45|11831.45|11831.31|11831.31|11831.45|11831.45|11831.31|11831.31|0
1608542100000|2020-12-21 09:15:00|11832.09|11832.09|11832.09|11832.09|11832.09|11832.09|11832.09|11832.09|0
1608542120000|2020-12-21 09:15:20|11832.02|11832.02|11831.75|11831.75|11832.02|11832.02|11831.75|11831.75|0
1608542130000|2020-12-21 09:15:30|11830.78|11830.78|11830.78|11830.78|11830.78|11830.78|11830.78|11830.78|0
1608542140000|2020-12-21 09:15:40|11831|11831|11831.22|11831.22|11831.22|11831.22|11831|11831|0
1608542160000|2020-12-21 09:16:00|11829.67|11829.67|11833.11|11833.11|11833.11|11833.11|11829.67|11829.67|0
1608542170000|2020-12-21 09:16:10|11832.76|11832.76|11833.33|11833.33|11833.33|11833.33|11832.76|11832.76|0
1608542180000|2020-12-21 09:16:20|11833.66|11833.66|11834.52|11834.52|11834.52|11834.52|11833.66|11833.66|0
1608542190000|2020-12-21 09:16:30|11834.68|11834.68|11835.61|11835.61|11835.61|11835.61|11834.06|11834.06|0
1608542200000|2020-12-21 09:16:40|11838.64|11838.64|11840.01|11840.01|11840.01|11840.01|11838.64|11838.64|0
1608542220000|2020-12-21 09:17:00|11839.6|11839.6|11839.24|11839.24|11839.6|11839.6|11839.24|11839.24|0
1608542230000|2020-12-21 09:17:10|11839.9|11839.9|11844.46|11844.46|11844.46|11844.46|11839.9|11839.9|0
1608542240000|2020-12-21 09:17:20|11844.86|11844.86|11845.52|11845.52|11845.52|11845.52|11844.86|11844.86|0
1608542250000|2020-12-21 09:17:30|11845.86|11845.86|11845.86|11845.86|11845.86|11845.86|11845.86|11845.86|0
1608542260000|2020-12-21 09:17:40|11846.3|11846.3|11847.91|11847.91|11847.91|11847.91|11846.3|11846.3|0
1608542270000|2020-12-21 09:17:50|11848.01|11848.01|11848.01|11848.01|11848.01|11848.01|11848.01|11848.01|0
1608542280000|2020-12-21 09:18:00|11848.43|11848.43|11851.57|11851.57|11851.57|11851.57|11848.43|11848.43|0
1608542290000|2020-12-21 09:18:10|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|11851.02|0
1608542300000|2020-12-21 09:18:20|11851.36|11851.36|11851.36|11851.36|11851.36|11851.36|11851.36|11851.36|0
1608542310000|2020-12-21 09:18:30|11852.91|11852.91|11852.91|11852.91|11852.91|11852.91|11852.91|11852.91|0
1608542320000|2020-12-21 09:18:40|11853.13|11853.13|11853.13|11853.13|11853.13|11853.13|11853.13|11853.13|0
1608542330000|2020-12-21 09:18:50|11854.43|11854.43|11864.19|11864.19|11865.36|11865.36|11854.43|11854.43|0
1608542340000|2020-12-21 09:19:00|11864.28|11864.28|11862.27|11862.27|11864.87|11864.87|11862.27|11862.27|0
1608542350000|2020-12-21 09:19:10|11862.71|11862.71|11859.78|11859.78|11862.89|11862.89|11859.78|11859.78|0
1608542360000|2020-12-21 09:19:20|11860.13|11860.13|11860.22|11860.22|11860.22|11860.22|11860.13|11860.13|0
1608542370000|2020-12-21 09:19:30|11859.45|11859.45|11856.73|11856.73|11859.45|11859.45|11856.73|11856.73|0
1608542380000|2020-12-21 09:19:40|11855.96|11855.96|11855.96|11855.96|11855.96|11855.96|11855.61|11855.61|0
1608542400000|2020-12-21 09:20:00|11855.68|11855.68|11855.34|11855.34|11855.68|11855.68|11855.34|11855.34|0
1608542420000|2020-12-21 09:20:20|11855.12|11855.12|11854.63|11854.63|11855.12|11855.12|11853.08|11853.08|0
1608542430000|2020-12-21 09:20:30|11858.58|11858.58|11856.66|11856.66|11858.69|11858.69|11856.66|11856.66|0
1608542450000|2020-12-21 09:20:50|11859.93|11859.93|11859.93|11859.93|11859.93|11859.93|11859.93|11859.93|0
1608542470000|2020-12-21 09:21:10|11860.41|11860.41|11860.41|11860.41|11860.41|11860.41|11860.41|11860.41|0
1608542480000|2020-12-21 09:21:20|11860.63|11860.63|11862.37|11862.37|11862.95|11862.95|11860.63|11860.63|0
1608542490000|2020-12-21 09:21:30|11864.79|11864.79|11864.79|11864.79|11864.79|11864.79|11864.79|11864.79|0
1608542500000|2020-12-21 09:21:40|11864.57|11864.57|11864.57|11864.57|11864.57|11864.57|11864.57|11864.57|0
1608542510000|2020-12-21 09:21:50|11863.77|11863.77|11863.5|11863.5|11863.77|11863.77|11863.5|11863.5|0
1608542520000|2020-12-21 09:22:00|11863.71|11863.71|11863.68|11863.68|11863.99|11863.99|11863.4|11863.4|0
1608542530000|2020-12-21 09:22:10|11864.13|11864.13|11863.56|11863.56|11864.13|11864.13|11863.56|11863.56|0
1608542540000|2020-12-21 09:22:20|11866.74|11866.74|11865.93|11865.93|11866.74|11866.74|11865.93|11865.93|0
1608542550000|2020-12-21 09:22:30|11865.45|11865.45|11864.82|11864.82|11867.59|11867.59|11864.81|11864.81|0
1608542570000|2020-12-21 09:22:50|11864.88|11864.88|11859.76|11859.76|11864.88|11864.88|11859.76|11859.76|0
1608542580000|2020-12-21 09:23:00|11859.7|11859.7|11860.65|11860.65|11860.65|11860.65|11859.7|11859.7|0
1608542590000|2020-12-21 09:23:10|11859.84|11859.84|11860.62|11860.62|11860.62|11860.62|11859.84|11859.84|0
1608542620000|2020-12-21 09:23:40|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|0
1608542630000|2020-12-21 09:23:50|11860.97|11860.97|11860.97|11860.97|11860.97|11860.97|11860.97|11860.97|0
1608542640000|2020-12-21 09:24:00|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|11859.42|0
1608542650000|2020-12-21 09:24:10|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|0
1608542660000|2020-12-21 09:24:20|11858.86|11858.86|11858.99|11858.99|11858.99|11858.99|11858.86|11858.86|0
1608542680000|2020-12-21 09:24:40|11859.24|11859.24|11859.24|11859.24|11859.24|11859.24|11859.24|11859.24|0
1608542690000|2020-12-21 09:24:50|11860.79|11860.79|11860.79|11860.79|11860.79|11860.79|11860.79|11860.79|0
1608542700000|2020-12-21 09:25:00|11860.56|11860.56|11860.56|11860.56|11860.56|11860.56|11860.56|11860.56|0
1608542710000|2020-12-21 09:25:10|11860.29|11860.29|11859.1|11859.1|11860.29|11860.29|11859.1|11859.1|0
1608542720000|2020-12-21 09:25:20|11858.32|11858.32|11857.97|11857.97|11858.32|11858.32|11857.97|11857.97|0
1608542730000|2020-12-21 09:25:30|11858.1|11858.1|11858.1|11858.1|11858.1|11858.1|11858.1|11858.1|0
1608542750000|2020-12-21 09:25:50|11857.98|11857.98|11857.98|11857.98|11857.98|11857.98|11857.98|11857.98|0
1608542760000|2020-12-21 09:26:00|11857.87|11857.87|11857.09|11857.09|11857.87|11857.87|11857.09|11857.09|0
1608542770000|2020-12-21 09:26:10|11857.63|11857.63|11856.63|11856.63|11857.63|11857.63|11856.63|11856.63|0
1608542780000|2020-12-21 09:26:20|11856.9|11856.9|11856.06|11856.06|11856.9|11856.9|11855.92|11855.92|0
1608542790000|2020-12-21 09:26:30|11855.18|11855.18|11855.18|11855.18|11855.18|11855.18|11855.18|11855.18|0
1608542800000|2020-12-21 09:26:40|11854.92|11854.92|11854.92|11854.92|11854.92|11854.92|11854.92|11854.92|0
1608542810000|2020-12-21 09:26:50|11854.14|11854.14|11854.14|11854.14|11854.14|11854.14|11854.14|11854.14|0
1608542820000|2020-12-21 09:27:00|11852.59|11852.59|11852.22|11852.22|11852.59|11852.59|11852.22|11852.22|0
1608542830000|2020-12-21 09:27:10|11851.94|11851.94|11851.14|11851.14|11851.94|11851.94|11851.14|11851.14|0
1608542840000|2020-12-21 09:27:20|11851.02|11851.02|11852.22|11852.22|11852.22|11852.22|11850.67|11850.67|0
1608542850000|2020-12-21 09:27:30|11851.9|11851.9|11851.37|11851.37|11851.9|11851.9|11851.37|11851.37|0
1608542890000|2020-12-21 09:28:10|11849.82|11849.82|11847.66|11847.66|11849.82|11849.82|11847.66|11847.66|0
1608542900000|2020-12-21 09:28:20|11847.84|11847.84|11848.04|11848.04|11848.37|11848.37|11847.84|11847.84|0
1608542910000|2020-12-21 09:28:30|11848.36|11848.36|11848.68|11848.68|11848.68|11848.68|11848.36|11848.36|0
1608542920000|2020-12-21 09:28:40|11848.96|11848.96|11848.96|11848.96|11848.96|11848.96|11848.96|11848.96|0
1608542930000|2020-12-21 09:28:50|11849.31|11849.31|11849.63|11849.63|11849.63|11849.63|11849.31|11849.31|0
1608542940000|2020-12-21 09:29:00|11849.38|11849.38|11847.77|11847.77|11849.38|11849.38|11847.77|11847.77|0
1608542950000|2020-12-21 09:29:10|11848.04|11848.04|11848.04|11848.04|11848.04|11848.04|11848.04|11848.04|0
1608542960000|2020-12-21 09:29:20|11847.92|11847.92|11847.42|11847.42|11847.92|11847.92|11847.42|11847.42|0
1608542980000|2020-12-21 09:29:40|11847.21|11847.21|11848.3|11848.3|11848.3|11848.3|11847.21|11847.21|0
1608542990000|2020-12-21 09:29:50|11849.08|11849.08|11849.17|11849.17|11849.17|11849.17|11849.08|11849.08|0
1608543000000|2020-12-21 09:30:00|11848.4|11848.4|11848.33|11848.33|11848.4|11848.4|11847.62|11847.62|0
1608543020000|2020-12-21 09:30:20|11848.24|11848.24|11847.5|11847.5|11848.24|11848.24|11847.14|11847.14|0
1608543040000|2020-12-21 09:30:40|11847.66|11847.66|11847.66|11847.66|11847.66|11847.66|11847.66|11847.66|0
1608543050000|2020-12-21 09:30:50|11847.5|11847.5|11846.4|11846.4|11847.5|11847.5|11846.4|11846.4|0
1608543060000|2020-12-21 09:31:00|11846.29|11846.29|11848.56|11848.56|11848.56|11848.56|11846.29|11846.29|0
1608543070000|2020-12-21 09:31:10|11848.08|11848.08|11848.08|11848.08|11848.08|11848.08|11848.08|11848.08|0
1608543100000|2020-12-21 09:31:40|11846.91|11846.91|11845.74|11845.74|11846.91|11846.91|11845.74|11845.74|0
1608543120000|2020-12-21 09:32:00|11847.29|11847.29|11847.94|11847.94|11847.94|11847.94|11847.29|11847.29|0
1608543130000|2020-12-21 09:32:10|11849.49|11849.49|11849.49|11849.49|11849.49|11849.49|11849.49|11849.49|0
1608543140000|2020-12-21 09:32:20|11849.74|11849.74|11846.64|11846.64|11849.92|11849.92|11846.64|11846.64|0
1608543150000|2020-12-21 09:32:30|11846.52|11846.52|11846.02|11846.02|11846.52|11846.52|11846.02|11846.02|0
1608543160000|2020-12-21 09:32:40|11845.24|11845.24|11845.24|11845.24|11845.24|11845.24|11845.24|11845.24|0
1608543170000|2020-12-21 09:32:50|11844.71|11844.71|11844.71|11844.71|11844.71|11844.71|11844.71|11844.71|0
1608543180000|2020-12-21 09:33:00|11844.36|11844.36|11843.59|11843.59|11844.36|11844.36|11843.59|11843.59|0
1608543190000|2020-12-21 09:33:10|11843.52|11843.52|11844.53|11844.53|11844.75|11844.75|11841.85|11841.85|0
1608543210000|2020-12-21 09:33:30|11844.21|11844.21|11843.36|11843.36|11844.21|11844.21|11843.36|11843.36|0
1608543220000|2020-12-21 09:33:40|11843.2|11843.2|11843.04|11843.04|11843.2|11843.2|11843.04|11843.04|0
1608543230000|2020-12-21 09:33:50|11842.24|11842.24|11841.73|11841.73|11842.24|11842.24|11841.73|11841.73|0
1608543240000|2020-12-21 09:34:00|11841.57|11841.57|11841.57|11841.57|11841.57|11841.57|11841.57|11841.57|0
1608543250000|2020-12-21 09:34:10|11841.08|11841.08|11840.83|11840.83|11841.08|11841.08|11840.83|11840.83|0
1608543260000|2020-12-21 09:34:20|11840.56|11840.56|11840.69|11840.69|11840.69|11840.69|11840.21|11840.21|0
1608543270000|2020-12-21 09:34:30|11840.48|11840.48|11833.2|11833.2|11840.48|11840.48|11832.87|11832.87|0
1608543280000|2020-12-21 09:34:40|11833.79|11833.79|11834.37|11834.37|11834.37|11834.37|11833.79|11833.79|0
1608543290000|2020-12-21 09:34:50|11834.86|11834.86|11833.98|11833.98|11834.86|11834.86|11833.98|11833.98|0
1608543300000|2020-12-21 09:35:00|11833.88|11833.88|11837.15|11837.15|11837.15|11837.15|11833.88|11833.88|0
1608543320000|2020-12-21 09:35:20|11836.38|11836.38|11830.74|11830.74|11836.38|11836.38|11830.71|11830.71|0
1608543330000|2020-12-21 09:35:30|11830.55|11830.55|11830.55|11830.55|11830.55|11830.55|11830.55|11830.55|0
1608543340000|2020-12-21 09:35:40|11830.41|11830.41|11830.41|11830.41|11830.41|11830.41|11830.41|11830.41|0
1608543350000|2020-12-21 09:35:50|11830.05|11830.05|11830.13|11830.13|11830.19|11830.19|11829.93|11829.93|0
1608543360000|2020-12-21 09:36:00|11829.81|11829.81|11829.08|11829.08|11829.81|11829.81|11828.95|11828.95|0
1608543370000|2020-12-21 09:36:10|11828.39|11828.39|11828.13|11828.13|11828.39|11828.39|11828.13|11828.13|0
1608543380000|2020-12-21 09:36:20|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|11828.25|0
1608543390000|2020-12-21 09:36:30|11828.19|11828.19|11828.43|11828.43|11828.43|11828.43|11828.06|11828.06|0
1608543400000|2020-12-21 09:36:40|11827.9|11827.9|11828.7|11828.7|11828.97|11828.97|11827.9|11827.9|0
1608543410000|2020-12-21 09:36:50|11828.86|11828.86|11828.4|11828.4|11829.02|11829.02|11828.4|11828.4|0
1608543420000|2020-12-21 09:37:00|11828.08|11828.08|11829.63|11829.63|11829.63|11829.63|11827.92|11827.92|0
1608543430000|2020-12-21 09:37:10|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|11829.15|0
1608543440000|2020-12-21 09:37:20|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|11829.23|0
1608543450000|2020-12-21 09:37:30|11829.56|11829.56|11829.78|11829.78|11829.78|11829.78|11829.56|11829.56|0
1608543460000|2020-12-21 09:37:40|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|11829.89|0
1608543470000|2020-12-21 09:37:50|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|11831.44|0
1608543500000|2020-12-21 09:38:20|11831.6|11831.6|11832.14|11832.14|11832.14|11832.14|11831.6|11831.6|0
1608543510000|2020-12-21 09:38:30|11831.71|11831.71|11831.3|11831.3|11831.71|11831.71|11831.3|11831.3|0
1608543520000|2020-12-21 09:38:40|11831.09|11831.09|11830.53|11830.53|11831.09|11831.09|11830.26|11830.26|0
1608543530000|2020-12-21 09:38:50|11831.07|11831.07|11831.23|11831.23|11831.23|11831.23|11831.07|11831.07|0
1608543540000|2020-12-21 09:39:00|11831.92|11831.92|11831.81|11831.81|11831.92|11831.92|11831.7|11831.7|0
1608543550000|2020-12-21 09:39:10|11831.46|11831.46|11832.92|11832.92|11832.92|11832.92|11831.46|11831.46|0
1608543580000|2020-12-21 09:39:40|11832.81|11832.81|11832.81|11832.81|11832.81|11832.81|11832.81|11832.81|0
1608543590000|2020-12-21 09:39:50|11832.62|11832.62|11833.61|11833.61|11833.61|11833.61|11832.06|11832.06|0
1608543600000|2020-12-21 09:40:00|11833.53|11833.53|11833.53|11833.53|11833.53|11833.53|11833.53|11833.53|0
1608543610000|2020-12-21 09:40:10|11833.44|11833.44|11833.23|11833.23|11833.44|11833.44|11833.23|11833.23|0
1608543620000|2020-12-21 09:40:20|11833.36|11833.36|11834.22|11834.22|11834.91|11834.91|11833.36|11833.36|0
1608543630000|2020-12-21 09:40:30|11833.74|11833.74|11838.05|11838.05|11838.05|11838.05|11833.74|11833.74|0
1608543640000|2020-12-21 09:40:40|11837.46|11837.46|11837.74|11837.74|11837.74|11837.74|11837.46|11837.46|0
1608543660000|2020-12-21 09:41:00|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|11837.26|0
1608543670000|2020-12-21 09:41:10|11836.45|11836.45|11836.64|11836.64|11836.64|11836.64|11836.45|11836.45|0
1608543680000|2020-12-21 09:41:20|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|11836.45|0
1608543690000|2020-12-21 09:41:30|11835.97|11835.97|11836|11836|11836|11836|11835.65|11835.65|0
1608543700000|2020-12-21 09:41:40|11836.48|11836.48|11837.47|11837.47|11837.63|11837.63|11836.48|11836.48|0
1608543710000|2020-12-21 09:41:50|11837.63|11837.63|11837.63|11837.63|11837.63|11837.63|11837.63|11837.63|0
1608543720000|2020-12-21 09:42:00|11837.52|11837.52|11838.29|11838.29|11838.29|11838.29|11837.52|11837.52|0
1608543740000|2020-12-21 09:42:20|11838.38|11838.38|11838.38|11838.38|11838.38|11838.38|11838.38|11838.38|0
1608543750000|2020-12-21 09:42:30|11836.74|11836.74|11835.92|11835.92|11837.15|11837.15|11835.92|11835.92|0
1608543760000|2020-12-21 09:42:40|11835.11|11835.11|11834.18|11834.18|11835.11|11835.11|11834.18|11834.18|0
1608543770000|2020-12-21 09:42:50|11834.08|11834.08|11833.65|11833.65|11834.08|11834.08|11833.65|11833.65|0
1608543780000|2020-12-21 09:43:00|11832.71|11832.71|11832.53|11832.53|11832.71|11832.71|11832.53|11832.53|0
1608543790000|2020-12-21 09:43:10|11832.35|11832.35|11829.59|11829.59|11832.35|11832.35|11829.59|11829.59|0
1608543800000|2020-12-21 09:43:20|11825.72|11825.72|11821.61|11821.61|11825.82|11825.82|11821.61|11821.61|0
1608543810000|2020-12-21 09:43:30|11821.39|11821.39|11820.77|11820.77|11821.39|11821.39|11820.77|11820.77|0
1608543820000|2020-12-21 09:43:40|11820.65|11820.65|11822.6|11822.6|11822.6|11822.6|11820.46|11820.46|0
1608543830000|2020-12-21 09:43:50|11822.33|11822.33|11820.9|11820.9|11822.45|11822.45|11820.9|11820.9|0
1608543840000|2020-12-21 09:44:00|11821.57|11821.57|11821.3|11821.3|11822.01|11822.01|11821.3|11821.3|0
1608543850000|2020-12-21 09:44:10|11820.02|11820.02|11818.94|11818.94|11820.02|11820.02|11818.94|11818.94|0
1608543860000|2020-12-21 09:44:20|11818.62|11818.62|11814.88|11814.88|11818.62|11818.62|11814.88|11814.88|0
1608543870000|2020-12-21 09:44:30|11814.56|11814.56|11813.42|11813.42|11814.56|11814.56|11813.42|11813.42|0
1608543880000|2020-12-21 09:44:40|11813.1|11813.1|11807.14|11807.14|11813.1|11813.1|11806.66|11806.66|0
1608543890000|2020-12-21 09:44:50|11806.96|11806.96|11796.61|11796.61|11806.96|11806.96|11796.61|11796.61|0
1608543900000|2020-12-21 09:45:00|11796.39|11796.39|11791.72|11791.72|11796.39|11796.39|11791.72|11791.72|0
1608543910000|2020-12-21 09:45:10|11792.31|11792.31|11791.71|11791.71|11792.31|11792.31|11791.71|11791.71|0
1608543920000|2020-12-21 09:45:20|11792.48|11792.48|11790.27|11790.27|11792.48|11792.48|11790.27|11790.27|0
1608543930000|2020-12-21 09:45:30|11789.62|11789.62|11789.51|11789.51|11789.62|11789.62|11789.35|11789.35|0
1608543940000|2020-12-21 09:45:40|11789.83|11789.83|11789.56|11789.56|11789.83|11789.83|11789.42|11789.42|0
1608543950000|2020-12-21 09:45:50|11788.97|11788.97|11788.81|11788.81|11788.97|11788.97|11788.81|11788.81|0
1608543960000|2020-12-21 09:46:00|11788.65|11788.65|11789.93|11789.93|11789.93|11789.93|11788.65|11788.65|0
1608543970000|2020-12-21 09:46:10|11790.29|11790.29|11791.27|11791.27|11791.27|11791.27|11789.97|11789.97|0
1608543980000|2020-12-21 09:46:20|11791.2|11791.2|11790.23|11790.23|11791.2|11791.2|11789.97|11789.97|0
1608543990000|2020-12-21 09:46:30|11788.34|11788.34|11781.18|11781.18|11788.34|11788.34|11779.74|11779.74|0
1608544000000|2020-12-21 09:46:40|11780.85|11780.85|11781.27|11781.27|11781.59|11781.59|11780.67|11780.67|0
1608544010000|2020-12-21 09:46:50|11781.21|11781.21|11778.02|11778.02|11781.21|11781.21|11778.02|11778.02|0
1608544020000|2020-12-21 09:47:00|11776.26|11776.26|11777.71|11777.71|11778.49|11778.49|11773.84|11773.84|0
1608544030000|2020-12-21 09:47:10|11777.89|11777.89|11775.31|11775.31|11777.89|11777.89|11775.31|11775.31|0
1608544040000|2020-12-21 09:47:20|11775.13|11775.13|11771.81|11771.81|11775.23|11775.23|11771.04|11771.04|0
1608544050000|2020-12-21 09:47:30|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|11771.22|11771.22|0
1608544060000|2020-12-21 09:47:40|11772.18|11772.18|11772.43|11772.43|11772.43|11772.43|11772.18|11772.18|0
1608544070000|2020-12-21 09:47:50|11771.65|11771.65|11770.34|11770.34|11771.87|11771.87|11770.34|11770.34|0
1608544080000|2020-12-21 09:48:00|11770.08|11770.08|11770.57|11770.57|11770.57|11770.57|11770.08|11770.08|0
1608544090000|2020-12-21 09:48:10|11770.63|11770.63|11770.27|11770.27|11771.31|11771.31|11770.26|11770.26|0
1608544100000|2020-12-21 09:48:20|11769.49|11769.49|11769.62|11769.62|11769.62|11769.62|11769.49|11769.49|0
1608544110000|2020-12-21 09:48:30|11771.94|11771.94|11770.59|11770.59|11771.94|11771.94|11770.59|11770.59|0
1608544120000|2020-12-21 09:48:40|11769.04|11769.04|11770.31|11770.31|11770.47|11770.47|11769.04|11769.04|0
1608544140000|2020-12-21 09:49:00|11772.2|11772.2|11771.41|11771.41|11772.31|11772.31|11771.41|11771.41|0
1608544150000|2020-12-21 09:49:10|11770.83|11770.83|11766.23|11766.23|11770.83|11770.83|11766.23|11766.23|0
1608544160000|2020-12-21 09:49:20|11766.09|11766.09|11765.09|11765.09|11766.09|11766.09|11765.09|11765.09|0
1608544170000|2020-12-21 09:49:30|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|0
1608544180000|2020-12-21 09:49:40|11765.57|11765.57|11765.57|11765.57|11765.57|11765.57|11765.57|11765.57|0
1608544190000|2020-12-21 09:49:50|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|0
1608544200000|2020-12-21 09:50:00|11768.07|11768.07|11768.48|11768.48|11769.78|11769.78|11767.72|11767.72|0
1608544210000|2020-12-21 09:50:10|11766.93|11766.93|11766.5|11766.5|11767.37|11767.37|11766.5|11766.5|0
1608544220000|2020-12-21 09:50:20|11766.18|11766.18|11765.68|11765.68|11766.41|11766.41|11765.68|11765.68|0
1608544230000|2020-12-21 09:50:30|11765.32|11765.32|11764.93|11764.93|11765.32|11765.32|11764.93|11764.93|0
1608544240000|2020-12-21 09:50:40|11763.05|11763.05|11760.05|11760.05|11763.05|11763.05|11759.35|11759.35|0
1608544250000|2020-12-21 09:50:50|11759.81|11759.81|11759.81|11759.81|11759.81|11759.81|11759.81|11759.81|0
1608544260000|2020-12-21 09:51:00|11760.08|11760.08|11762.71|11762.71|11762.71|11762.71|11760.08|11760.08|0
1608544270000|2020-12-21 09:51:10|11762.34|11762.34|11762.06|11762.06|11762.34|11762.34|11761.69|11761.69|0
1608544280000|2020-12-21 09:51:20|11762.34|11762.34|11762.94|11762.94|11762.94|11762.94|11762.16|11762.16|0
1608544300000|2020-12-21 09:51:40|11763.63|11763.63|11763.63|11763.63|11763.63|11763.63|11763.63|11763.63|0
1608544310000|2020-12-21 09:51:50|11763.38|11763.38|11763.92|11763.92|11763.92|11763.92|11763.38|11763.38|0
1608544320000|2020-12-21 09:52:00|11764.69|11764.69|11765.68|11765.68|11765.68|11765.68|11764.69|11764.69|0
1608544330000|2020-12-21 09:52:10|11766.22|11766.22|11770.75|11770.75|11770.75|11770.75|11766.22|11766.22|0
1608544340000|2020-12-21 09:52:20|11771.52|11771.52|11772.5|11772.5|11772.5|11772.5|11771.52|11771.52|0
1608544350000|2020-12-21 09:52:30|11772.82|11772.82|11772.93|11772.93|11772.93|11772.93|11772.82|11772.82|0
1608544360000|2020-12-21 09:52:40|11772.66|11772.66|11772.52|11772.52|11772.66|11772.66|11772.52|11772.52|0
1608544370000|2020-12-21 09:52:50|11773.69|11773.69|11770.76|11770.76|11773.69|11773.69|11770.71|11770.71|0
1608544380000|2020-12-21 09:53:00|11770.59|11770.59|11770.34|11770.34|11770.59|11770.59|11769.81|11769.81|0
1608544390000|2020-12-21 09:53:10|11769.57|11769.57|11769.9|11769.9|11769.9|11769.9|11769.57|11769.57|0
1608544400000|2020-12-21 09:53:20|11769.72|11769.72|11768.84|11768.84|11769.72|11769.72|11768.84|11768.84|0
1608544410000|2020-12-21 09:53:30|11768.7|11768.7|11768.3|11768.3|11768.7|11768.7|11768.19|11768.19|0
1608544440000|2020-12-21 09:54:00|11767.97|11767.97|11767|11767|11767.97|11767.97|11766.68|11766.68|0
1608544450000|2020-12-21 09:54:10|11766.56|11766.56|11765.02|11765.02|11766.56|11766.56|11765.02|11765.02|0
1608544460000|2020-12-21 09:54:20|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|0
1608544480000|2020-12-21 09:54:40|11766.44|11766.44|11766.52|11766.52|11766.52|11766.52|11766.44|11766.44|0
1608544500000|2020-12-21 09:55:00|11767.41|11767.41|11767.41|11767.41|11767.41|11767.41|11767.41|11767.41|0
1608544520000|2020-12-21 09:55:20|11767.78|11767.78|11767.78|11767.78|11767.78|11767.78|11767.78|11767.78|0
1608544530000|2020-12-21 09:55:30|11767.95|11767.95|11767.95|11767.95|11767.95|11767.95|11767.95|11767.95|0
1608544540000|2020-12-21 09:55:40|11768.13|11768.13|11768.61|11768.61|11768.61|11768.61|11768.13|11768.13|0
1608544550000|2020-12-21 09:55:50|11768.87|11768.87|11768.28|11768.28|11768.87|11768.87|11768.28|11768.28|0
1608544560000|2020-12-21 09:56:00|11768.02|11768.02|11767.79|11767.79|11768.02|11768.02|11766.36|11766.36|0
1608544570000|2020-12-21 09:56:10|11767.52|11767.52|11768.48|11768.48|11768.48|11768.48|11767.52|11767.52|0
1608544580000|2020-12-21 09:56:20|11768.7|11768.7|11770.99|11770.99|11771.07|11771.07|11768.7|11768.7|0
1608544590000|2020-12-21 09:56:30|11771.13|11771.13|11771.27|11771.27|11771.27|11771.27|11771.13|11771.13|0
1608544600000|2020-12-21 09:56:40|11770.17|11770.17|11769.84|11769.84|11770.17|11770.17|11769.75|11769.75|0
1608544610000|2020-12-21 09:56:50|11768.29|11768.29|11768.89|11768.89|11768.89|11768.89|11767.52|11767.52|0
1608544620000|2020-12-21 09:57:00|11769.25|11769.25|11767.95|11767.95|11769.46|11769.46|11767.95|11767.95|0
1608544630000|2020-12-21 09:57:10|11767.84|11767.84|11767.21|11767.21|11768.03|11768.03|11766.9|11766.9|0
1608544640000|2020-12-21 09:57:20|11767.53|11767.53|11767.21|11767.21|11767.86|11767.86|11767.21|11767.21|0
1608544650000|2020-12-21 09:57:30|11767.03|11767.03|11759.65|11759.65|11767.03|11767.03|11759.62|11759.62|0
1608544660000|2020-12-21 09:57:40|11759.75|11759.75|11759.04|11759.04|11759.75|11759.75|11759.04|11759.04|0
1608544670000|2020-12-21 09:57:50|11759.49|11759.49|11759.49|11759.49|11759.49|11759.49|11759.49|11759.49|0
1608544680000|2020-12-21 09:58:00|11759.4|11759.4|11759.07|11759.07|11759.4|11759.4|11759.07|11759.07|0
1608544690000|2020-12-21 09:58:10|11758.74|11758.74|11758.84|11758.84|11758.84|11758.84|11758.74|11758.74|0
1608544700000|2020-12-21 09:58:20|11758.94|11758.94|11758.96|11758.96|11759.05|11759.05|11758.94|11758.94|0
1608544710000|2020-12-21 09:58:30|11759.33|11759.33|11759.11|11759.11|11759.33|11759.33|11759.11|11759.11|0
1608544720000|2020-12-21 09:58:40|11759.34|11759.34|11760.14|11760.14|11760.14|11760.14|11759.34|11759.34|0
1608544730000|2020-12-21 09:58:50|11760.92|11760.92|11760.33|11760.33|11760.92|11760.92|11760.33|11760.33|0
1608544740000|2020-12-21 09:59:00|11761.5|11761.5|11761.37|11761.37|11761.93|11761.93|11761.37|11761.37|0
1608544750000|2020-12-21 09:59:10|11761.24|11761.24|11762.64|11762.64|11762.64|11762.64|11761.24|11761.24|0
1608544760000|2020-12-21 09:59:20|11762.96|11762.96|11765.28|11765.28|11765.28|11765.28|11762.84|11762.84|0
1608544770000|2020-12-21 09:59:30|11765.22|11765.22|11765.22|11765.22|11765.22|11765.22|11765.22|11765.22|0
1608544790000|2020-12-21 09:59:50|11765.09|11765.09|11765.15|11765.15|11765.22|11765.22|11765.09|11765.09|0
1608544800000|2020-12-21 10:00:00|11763.61|11763.61|11762.19|11762.19|11763.61|11763.61|11761.41|11761.41|0
1608544810000|2020-12-21 10:00:10|11762.37|11762.37|11762.49|11762.49|11762.49|11762.49|11762.37|11762.37|0
1608544820000|2020-12-21 10:00:20|11762.43|11762.43|11761.46|11761.46|11762.43|11762.43|11761.46|11761.46|0
1608544830000|2020-12-21 10:00:30|11760.98|11760.98|11758.55|11758.55|11760.98|11760.98|11758.55|11758.55|0
1608544840000|2020-12-21 10:00:40|11757.78|11757.78|11758.02|11758.02|11758.02|11758.02|11756.36|11756.36|0
1608544850000|2020-12-21 10:00:50|11757.8|11757.8|11757.3|11757.3|11757.8|11757.8|11757.03|11757.03|0
1608544860000|2020-12-21 10:01:00|11756.52|11756.52|11756.52|11756.52|11756.52|11756.52|11756.52|11756.52|0
1608544870000|2020-12-21 10:01:10|11756.74|11756.74|11756.74|11756.74|11756.74|11756.74|11756.74|11756.74|0
1608544880000|2020-12-21 10:01:20|11756.47|11756.47|11755.66|11755.66|11756.47|11756.47|11755.66|11755.66|0
1608544890000|2020-12-21 10:01:30|11755.4|11755.4|11754.41|11754.41|11755.4|11755.4|11753.85|11753.85|0
1608544900000|2020-12-21 10:01:40|11754.19|11754.19|11753.54|11753.54|11754.19|11754.19|11752.77|11752.77|0
1608544910000|2020-12-21 10:01:50|11751.99|11751.99|11752.58|11752.58|11752.58|11752.58|11751.99|11751.99|0
1608544920000|2020-12-21 10:02:00|11753.35|11753.35|11750.5|11750.5|11753.35|11753.35|11750.5|11750.5|0
1608544930000|2020-12-21 10:02:10|11750.05|11750.05|11748.67|11748.67|11750.05|11750.05|11748.67|11748.67|0
1608544940000|2020-12-21 10:02:20|11747.79|11747.79|11745.73|11745.73|11747.8|11747.8|11745.73|11745.73|0
1608544950000|2020-12-21 10:02:30|11745.45|11745.45|11744.89|11744.89|11745.45|11745.45|11744.89|11744.89|0
1608544960000|2020-12-21 10:02:40|11745|11745|11746.42|11746.42|11746.55|11746.55|11745|11745|0
1608544970000|2020-12-21 10:02:50|11746.36|11746.36|11746.18|11746.18|11746.36|11746.36|11746.18|11746.18|0
1608544980000|2020-12-21 10:03:00|11745.08|11745.08|11743.84|11743.84|11745.08|11745.08|11743.48|11743.48|0
1608544990000|2020-12-21 10:03:10|11742.95|11742.95|11740.4|11740.4|11742.95|11742.95|11739.42|11739.42|0
1608545000000|2020-12-21 10:03:20|11740.88|11740.88|11738.82|11738.82|11740.88|11740.88|11738.82|11738.82|0
1608545010000|2020-12-21 10:03:30|11739.6|11739.6|11737.38|11737.38|11739.6|11739.6|11737.1|11737.1|0
1608545020000|2020-12-21 10:03:40|11737.21|11737.21|11737.6|11737.6|11737.6|11737.6|11737.21|11737.21|0
1608545030000|2020-12-21 10:03:50|11737.76|11737.76|11736.39|11736.39|11738.08|11738.08|11736.39|11736.39|0
1608545040000|2020-12-21 10:04:00|11734.84|11734.84|11732.29|11732.29|11734.84|11734.84|11732.29|11732.29|0
1608545050000|2020-12-21 10:04:10|11732.07|11732.07|11730.39|11730.39|11732.07|11732.07|11730.39|11730.39|0
1608545060000|2020-12-21 10:04:20|11730.74|11730.74|11729.55|11729.55|11730.74|11730.74|11729.55|11729.55|0
1608545070000|2020-12-21 10:04:30|11731.09|11731.09|11729.58|11729.58|11731.09|11731.09|11729.58|11729.58|0
1608545080000|2020-12-21 10:04:40|11729.8|11729.8|11730.48|11730.48|11730.48|11730.48|11729.8|11729.8|0
1608545090000|2020-12-21 10:04:50|11729.37|11729.37|11729.24|11729.24|11729.37|11729.37|11729.15|11729.15|0
1608545100000|2020-12-21 10:05:00|11729.08|11729.08|11727.81|11727.81|11729.08|11729.08|11727.81|11727.81|0
1608545110000|2020-12-21 10:05:10|11727.67|11727.67|11727.2|11727.2|11727.89|11727.89|11727.2|11727.2|0
1608545120000|2020-12-21 10:05:20|11726.51|11726.51|11728.3|11728.3|11728.3|11728.3|11726.51|11726.51|0
1608545140000|2020-12-21 10:05:40|11725.97|11725.97|11723.06|11723.06|11725.97|11725.97|11723.06|11723.06|0
1608545150000|2020-12-21 10:05:50|11722.34|11722.34|11721.62|11721.62|11722.34|11722.34|11721.62|11721.62|0
1608545160000|2020-12-21 10:06:00|11720.52|11720.52|11720.24|11720.24|11720.52|11720.52|11719.89|11719.89|0
1608545170000|2020-12-21 10:06:10|11719.99|11719.99|11717.18|11717.18|11719.99|11719.99|11717.18|11717.18|0
1608545180000|2020-12-21 10:06:20|11717.83|11717.83|11718.49|11718.49|11718.49|11718.49|11717.83|11717.83|0
1608545190000|2020-12-21 10:06:30|11719.27|11719.27|11719.82|11719.82|11719.82|11719.82|11719.05|11719.05|0
1608545200000|2020-12-21 10:06:40|11719.17|11719.17|11717.98|11717.98|11719.17|11719.17|11717.45|11717.45|0
1608545210000|2020-12-21 10:06:50|11717.74|11717.74|11717.74|11717.74|11717.74|11717.74|11717.74|11717.74|0
1608545220000|2020-12-21 10:07:00|11717.6|11717.6|11713.14|11713.14|11717.6|11717.6|11713.14|11713.14|0
1608545230000|2020-12-21 10:07:10|11712.78|11712.78|11713.97|11713.97|11713.97|11713.97|11712.78|11712.78|0
1608545240000|2020-12-21 10:07:20|11714.29|11714.29|11716.11|11716.11|11716.17|11716.17|11714.29|11714.29|0
1608545250000|2020-12-21 10:07:30|11716.83|11716.83|11718.25|11718.25|11718.76|11718.76|11716.83|11716.83|0
1608545260000|2020-12-21 10:07:40|11718.89|11718.89|11718.46|11718.46|11719.11|11719.11|11718.46|11718.46|0
1608545270000|2020-12-21 10:07:50|11718.14|11718.14|11717.87|11717.87|11718.14|11718.14|11717.87|11717.87|0
1608545280000|2020-12-21 10:08:00|11716.32|11716.32|11716.2|11716.2|11716.32|11716.32|11714.99|11714.99|0
1608545290000|2020-12-21 10:08:10|11715.89|11715.89|11716.7|11716.7|11716.7|11716.7|11715.25|11715.25|0
1608545300000|2020-12-21 10:08:20|11718.69|11718.69|11718.87|11718.87|11718.93|11718.93|11718.69|11718.69|0
1608545310000|2020-12-21 10:08:30|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|0
1608545320000|2020-12-21 10:08:40|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|11715.61|0
1608545330000|2020-12-21 10:08:50|11715.77|11715.77|11716.29|11716.29|11716.49|11716.49|11715.77|11715.77|0
1608545340000|2020-12-21 10:09:00|11715.19|11715.19|11714.99|11714.99|11715.19|11715.19|11714.97|11714.97|0
1608545360000|2020-12-21 10:09:20|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|0
1608545380000|2020-12-21 10:09:40|11715.29|11715.29|11715.29|11715.29|11715.29|11715.29|11715.29|11715.29|0
1608545390000|2020-12-21 10:09:50|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|11714.97|0
1608545400000|2020-12-21 10:10:00|11714.5|11714.5|11715.17|11715.17|11715.17|11715.17|11714.5|11714.5|0
1608545410000|2020-12-21 10:10:10|11714.91|11714.91|11713.33|11713.33|11714.91|11714.91|11712.58|11712.58|0
1608545420000|2020-12-21 10:10:20|11713.65|11713.65|11712.55|11712.55|11713.65|11713.65|11712.55|11712.55|0
1608545440000|2020-12-21 10:10:40|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|11713.33|0
1608545450000|2020-12-21 10:10:50|11712.89|11712.89|11712.16|11712.16|11712.89|11712.89|11712|11712|0
1608545460000|2020-12-21 10:11:00|11712.42|11712.42|11716|11716|11716|11716|11712.31|11712.31|0
1608545470000|2020-12-21 10:11:10|11715.86|11715.86|11715.86|11715.86|11715.86|11715.86|11715.86|11715.86|0
1608545480000|2020-12-21 10:11:20|11718.18|11718.18|11718.83|11718.83|11718.83|11718.83|11717.9|11717.9|0
1608545490000|2020-12-21 10:11:30|11718.64|11718.64|11719.22|11719.22|11719.22|11719.22|11718.64|11718.64|0
1608545510000|2020-12-21 10:11:50|11719.13|11719.13|11719.12|11719.12|11719.56|11719.56|11718.68|11718.68|0
1608545520000|2020-12-21 10:12:00|11718.85|11718.85|11718.9|11718.9|11719.17|11719.17|11718.85|11718.85|0
1608545530000|2020-12-21 10:12:10|11719.06|11719.06|11718.72|11718.72|11719.06|11719.06|11718.72|11718.72|0
1608545540000|2020-12-21 10:12:20|11720.27|11720.27|11720.35|11720.35|11720.35|11720.35|11720.16|11720.16|0
1608545550000|2020-12-21 10:12:30|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|0
1608545560000|2020-12-21 10:12:40|11719.81|11719.81|11720.48|11720.48|11720.48|11720.48|11719.81|11719.81|0
1608545570000|2020-12-21 10:12:50|11720.23|11720.23|11720.98|11720.98|11720.98|11720.98|11720.11|11720.11|0
1608545580000|2020-12-21 10:13:00|11720.76|11720.76|11720.76|11720.76|11720.76|11720.76|11720.76|11720.76|0
1608545600000|2020-12-21 10:13:20|11720.92|11720.92|11720.72|11720.72|11721.24|11721.24|11720.72|11720.72|0
1608545610000|2020-12-21 10:13:30|11720.45|11720.45|11719.82|11719.82|11720.48|11720.48|11719.82|11719.82|0
1608545620000|2020-12-21 10:13:40|11719.94|11719.94|11720.27|11720.27|11720.27|11720.27|11719.94|11719.94|0
1608545630000|2020-12-21 10:13:50|11720.08|11720.08|11719.75|11719.75|11720.08|11720.08|11719.75|11719.75|0
1608545640000|2020-12-21 10:14:00|11719.43|11719.43|11718.21|11718.21|11719.43|11719.43|11718.21|11718.21|0
1608545660000|2020-12-21 10:14:20|11718.55|11718.55|11718.36|11718.36|11718.55|11718.55|11718.36|11718.36|0
1608545670000|2020-12-21 10:14:30|11717.95|11717.95|11714.1|11714.1|11717.95|11717.95|11714.1|11714.1|0
1608545680000|2020-12-21 10:14:40|11713.88|11713.88|11713.17|11713.17|11713.88|11713.88|11713.17|11713.17|0
1608545690000|2020-12-21 10:14:50|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|0
1608545700000|2020-12-21 10:15:00|11712.05|11712.05|11707.72|11707.72|11712.05|11712.05|11707.72|11707.72|0
1608545710000|2020-12-21 10:15:10|11708.5|11708.5|11711.73|11711.73|11711.73|11711.73|11708.5|11708.5|0
1608545720000|2020-12-21 10:15:20|11711.2|11711.2|11712.65|11712.65|11712.65|11712.65|11711.16|11711.16|0
1608545730000|2020-12-21 10:15:30|11712.96|11712.96|11713.6|11713.6|11713.97|11713.97|11712.96|11712.96|0
1608545740000|2020-12-21 10:15:40|11713.67|11713.67|11718.17|11718.17|11718.17|11718.17|11713.39|11713.39|0
1608545750000|2020-12-21 10:15:50|11718.48|11718.48|11723.04|11723.04|11723.04|11723.04|11718.48|11718.48|0
1608545760000|2020-12-21 10:16:00|11723.45|11723.45|11720.88|11720.88|11723.45|11723.45|11720.88|11720.88|0
1608545770000|2020-12-21 10:16:10|11721.09|11721.09|11721.34|11721.34|11721.34|11721.34|11721.09|11721.09|0
1608545780000|2020-12-21 10:16:20|11722.03|11722.03|11723.11|11723.11|11723.11|11723.11|11722.03|11722.03|0
1608545790000|2020-12-21 10:16:30|11723|11723|11722.65|11722.65|11723|11723|11722.65|11722.65|0
1608545800000|2020-12-21 10:16:40|11723.13|11723.13|11721.55|11721.55|11723.13|11723.13|11721.55|11721.55|0
1608545810000|2020-12-21 10:16:50|11721.49|11721.49|11720.99|11720.99|11721.49|11721.49|11720.99|11720.99|0
1608545820000|2020-12-21 10:17:00|11720.72|11720.72|11717.14|11717.14|11720.72|11720.72|11717.14|11717.14|0
1608545830000|2020-12-21 10:17:10|11715.97|11715.97|11713.33|11713.33|11716.06|11716.06|11713.33|11713.33|0
1608545840000|2020-12-21 10:17:20|11713.25|11713.25|11711.12|11711.12|11713.25|11713.25|11711.12|11711.12|0
1608545850000|2020-12-21 10:17:30|11711.9|11711.9|11711.68|11711.68|11711.9|11711.9|11711.68|11711.68|0
1608545860000|2020-12-21 10:17:40|11711.59|11711.59|11711.34|11711.34|11711.59|11711.59|11711.34|11711.34|0
1608545870000|2020-12-21 10:17:50|11711.46|11711.46|11709.66|11709.66|11711.46|11711.46|11709.66|11709.66|0
1608545880000|2020-12-21 10:18:00|11709.47|11709.47|11705.36|11705.36|11709.47|11709.47|11705.36|11705.36|0
1608545890000|2020-12-21 10:18:10|11705.57|11705.57|11704.36|11704.36|11705.73|11705.73|11704.36|11704.36|0
1608545900000|2020-12-21 10:18:20|11705.13|11705.13|11705.13|11705.13|11705.24|11705.24|11705.13|11705.13|0
1608545920000|2020-12-21 10:18:40|11705.45|11705.45|11705.68|11705.68|11705.84|11705.84|11705.45|11705.45|0
1608545930000|2020-12-21 10:18:50|11704.9|11704.9|11705.09|11705.09|11705.68|11705.68|11704.31|11704.31|0
1608545940000|2020-12-21 10:19:00|11704.31|11704.31|11705.09|11705.09|11705.09|11705.09|11704.31|11704.31|0
1608545950000|2020-12-21 10:19:10|11704.65|11704.65|11704.05|11704.05|11704.65|11704.65|11704.05|11704.05|0
1608545960000|2020-12-21 10:19:20|11704.64|11704.64|11705.67|11705.67|11705.74|11705.74|11704.64|11704.64|0
1608545970000|2020-12-21 10:19:30|11704.12|11704.12|11703.25|11703.25|11705.08|11705.08|11703.25|11703.25|0
1608545980000|2020-12-21 10:19:40|11704.02|11704.02|11703.48|11703.48|11704.02|11704.02|11703.37|11703.37|0
1608545990000|2020-12-21 10:19:50|11702.94|11702.94|11702.3|11702.3|11702.94|11702.94|11702.3|11702.3|0
1608546000000|2020-12-21 10:20:00|11699.58|11699.58|11699.58|11699.58|11699.58|11699.58|11699.58|11699.58|0
1608546010000|2020-12-21 10:20:10|11699.31|11699.31|11695.96|11695.96|11699.31|11699.31|11695.96|11695.96|0
1608546020000|2020-12-21 10:20:20|11695.77|11695.77|11690.96|11690.96|11695.77|11695.77|11690.8|11690.8|0
1608546030000|2020-12-21 10:20:30|11689.41|11689.41|11683.74|11683.74|11689.41|11689.41|11683.74|11683.74|0
1608546040000|2020-12-21 10:20:40|11683.38|11683.38|11682.43|11682.43|11683.38|11683.38|11681.65|11681.65|0
1608546050000|2020-12-21 10:20:50|11683.09|11683.09|11682.76|11682.76|11684.31|11684.31|11682.76|11682.76|0
1608546060000|2020-12-21 10:21:00|11683.2|11683.2|11683.2|11683.2|11683.2|11683.2|11683.2|11683.2|0
1608546070000|2020-12-21 10:21:10|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|0
1608546080000|2020-12-21 10:21:20|11683.92|11683.92|11685.13|11685.13|11685.13|11685.13|11683.92|11683.92|0
1608546090000|2020-12-21 10:21:30|11685.83|11685.83|11685.95|11685.95|11686.6|11686.6|11685.83|11685.83|0
1608546100000|2020-12-21 10:21:40|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|0
1608546110000|2020-12-21 10:21:50|11685.35|11685.35|11682.31|11682.31|11685.35|11685.35|11682.31|11682.31|0
1608546120000|2020-12-21 10:22:00|11682.89|11682.89|11679.27|11679.27|11683.44|11683.44|11679.27|11679.27|0
1608546130000|2020-12-21 10:22:10|11679.86|11679.86|11681.12|11681.12|11681.12|11681.12|11679.35|11679.35|0
1608546140000|2020-12-21 10:22:20|11680.87|11680.87|11679.83|11679.83|11680.87|11680.87|11679.83|11679.83|0
1608546150000|2020-12-21 10:22:30|11680.15|11680.15|11678.75|11678.75|11680.15|11680.15|11678.75|11678.75|0
1608546160000|2020-12-21 10:22:40|11678.92|11678.92|11678.31|11678.31|11678.92|11678.92|11678.31|11678.31|0
1608546170000|2020-12-21 10:22:50|11678.13|11678.13|11680.01|11680.01|11680.01|11680.01|11678.13|11678.13|0
1608546180000|2020-12-21 10:23:00|11679.73|11679.73|11680.1|11680.1|11680.1|11680.1|11679.28|11679.28|0
1608546190000|2020-12-21 10:23:10|11680.55|11680.55|11680.19|11680.19|11680.69|11680.69|11679.45|11679.45|0
1608546200000|2020-12-21 10:23:20|11680.05|11680.05|11677.14|11677.14|11680.05|11680.05|11677.14|11677.14|0
1608546210000|2020-12-21 10:23:30|11676.56|11676.56|11675.22|11675.22|11676.56|11676.56|11675.16|11675.16|0
1608546220000|2020-12-21 10:23:40|11673.88|11673.88|11673.08|11673.08|11673.88|11673.88|11672.91|11672.91|0
1608546240000|2020-12-21 10:24:00|11673.27|11673.27|11673.66|11673.66|11673.66|11673.66|11673.13|11673.13|0
1608546250000|2020-12-21 10:24:10|11673.45|11673.45|11673.38|11673.38|11673.45|11673.45|11673.38|11673.38|0
1608546260000|2020-12-21 10:24:20|11673.16|11673.16|11665.51|11665.51|11673.16|11673.16|11665.2|11665.2|0
1608546270000|2020-12-21 10:24:30|11665.78|11665.78|11665.58|11665.58|11665.78|11665.78|11665.58|11665.58|0
1608546280000|2020-12-21 10:24:40|11665.4|11665.4|11664.55|11664.55|11665.4|11665.4|11664.55|11664.55|0
1608546290000|2020-12-21 10:24:50|11664.33|11664.33|11662.15|11662.15|11664.33|11664.33|11662.15|11662.15|0
1608546300000|2020-12-21 10:25:00|11661.57|11661.57|11662.72|11662.72|11662.72|11662.72|11661.57|11661.57|0
1608546310000|2020-12-21 10:25:10|11662.83|11662.83|11660.47|11660.47|11662.83|11662.83|11660.47|11660.47|0
1608546320000|2020-12-21 10:25:20|11660.34|11660.34|11660.06|11660.06|11660.65|11660.65|11659.77|11659.77|0
1608546330000|2020-12-21 10:25:30|11659.89|11659.89|11655.51|11655.51|11660.15|11660.15|11655.21|11655.21|0
1608546340000|2020-12-21 10:25:40|11655.24|11655.24|11653.82|11653.82|11655.37|11655.37|11653.82|11653.82|0
1608546350000|2020-12-21 10:25:50|11653.29|11653.29|11648.71|11648.71|11653.29|11653.29|11648.71|11648.71|0
1608546360000|2020-12-21 10:26:00|11648.44|11648.44|11647.63|11647.63|11648.44|11648.44|11647.09|11647.09|0
1608546370000|2020-12-21 10:26:10|11651.05|11651.05|11652.55|11652.55|11652.55|11652.55|11651.05|11651.05|0
1608546380000|2020-12-21 10:26:20|11652.21|11652.21|11652.09|11652.09|11652.37|11652.37|11652.09|11652.09|0
1608546390000|2020-12-21 10:26:30|11654.21|11654.21|11655.61|11655.61|11657.62|11657.62|11654.21|11654.21|0
1608546400000|2020-12-21 10:26:40|11657.94|11657.94|11665.12|11665.12|11665.12|11665.12|11657.94|11657.94|0
1608546410000|2020-12-21 10:26:50|11665.23|11665.23|11664.31|11664.31|11665.41|11665.41|11663.54|11663.54|0
1608546420000|2020-12-21 10:27:00|11663.54|11663.54|11657.71|11657.71|11664.31|11664.31|11657.71|11657.71|0
1608546430000|2020-12-21 10:27:10|11656.16|11656.16|11651.93|11651.93|11656.16|11656.16|11651.35|11651.35|0
1608546440000|2020-12-21 10:27:20|11652.6|11652.6|11652.38|11652.38|11652.6|11652.6|11652.38|11652.38|0
1608546450000|2020-12-21 10:27:30|11652.28|11652.28|11652.19|11652.19|11652.28|11652.28|11652.19|11652.19|0
1608546460000|2020-12-21 10:27:40|11652.1|11652.1|11652.01|11652.01|11652.1|11652.1|11652.01|11652.01|0
1608546470000|2020-12-21 10:27:50|11652.48|11652.48|11649.72|11649.72|11652.48|11652.48|11649.72|11649.72|0
1608546480000|2020-12-21 10:28:00|11649.9|11649.9|11649.86|11649.86|11649.9|11649.9|11649.28|11649.28|0
1608546490000|2020-12-21 10:28:10|11651.41|11651.41|11649.87|11649.87|11651.41|11651.41|11649.87|11649.87|0
1608546500000|2020-12-21 10:28:20|11649.37|11649.37|11649.29|11649.29|11649.62|11649.62|11649.29|11649.29|0
1608546510000|2020-12-21 10:28:30|11647.74|11647.74|11647.74|11647.74|11647.74|11647.74|11647.74|11647.74|0
1608546530000|2020-12-21 10:28:50|11646.56|11646.56|11641.68|11641.68|11646.56|11646.56|11641.18|11641.18|0
1608546540000|2020-12-21 10:29:00|11642.03|11642.03|11644.71|11644.71|11644.71|11644.71|11642.03|11642.03|0
1608546550000|2020-12-21 10:29:10|11643.94|11643.94|11643.8|11643.8|11645.35|11645.35|11643.8|11643.8|0
1608546560000|2020-12-21 10:29:20|11643.96|11643.96|11642.75|11642.75|11643.96|11643.96|11642.75|11642.75|0
1608546570000|2020-12-21 10:29:30|11643.08|11643.08|11642.92|11642.92|11643.08|11643.08|11642.54|11642.54|0
1608546580000|2020-12-21 10:29:40|11642.47|11642.47|11642.07|11642.07|11643.01|11643.01|11641.8|11641.8|0
1608546590000|2020-12-21 10:29:50|11642.84|11642.84|11642.29|11642.29|11642.84|11642.84|11642.29|11642.29|0
1608546600000|2020-12-21 10:30:00|11642.02|11642.02|11631.25|11631.25|11642.02|11642.02|11631.25|11631.25|0
1608546610000|2020-12-21 10:30:10|11630.97|11630.97|11626.35|11626.35|11630.97|11630.97|11623.62|11623.62|0
1608546620000|2020-12-21 10:30:20|11626.61|11626.61|11633.57|11633.57|11633.57|11633.57|11626.61|11626.61|0
1608546630000|2020-12-21 10:30:30|11632.15|11632.15|11630.47|11630.47|11632.15|11632.15|11630.47|11630.47|0
1608546640000|2020-12-21 10:30:40|11630.2|11630.2|11629.59|11629.59|11630.2|11630.2|11629.49|11629.49|0
1608546650000|2020-12-21 10:30:50|11629|11629|11630.05|11630.05|11630.05|11630.05|11629|11629|0
1608546660000|2020-12-21 10:31:00|11630.18|11630.18|11629.57|11629.57|11630.18|11630.18|11629.57|11629.57|0
1608546670000|2020-12-21 10:31:10|11630.38|11630.38|11629.07|11629.07|11630.38|11630.38|11628.98|11628.98|0
1608546680000|2020-12-21 10:31:20|11629.66|11629.66|11629.16|11629.16|11629.93|11629.93|11629.16|11629.16|0
1608546690000|2020-12-21 10:31:30|11630.71|11630.71|11632.52|11632.52|11632.52|11632.52|11630.71|11630.71|0
1608546700000|2020-12-21 10:31:40|11632.74|11632.74|11631.02|11631.02|11636.25|11636.25|11631.02|11631.02|0
1608546710000|2020-12-21 10:31:50|11630.75|11630.75|11625.02|11625.02|11631.03|11631.03|11625.02|11625.02|0
1608546720000|2020-12-21 10:32:00|11624.48|11624.48|11615.08|11615.08|11624.48|11624.48|11615.08|11615.08|0
1608546730000|2020-12-21 10:32:10|11614.75|11614.75|11614.34|11614.34|11614.75|11614.75|11612.76|11612.76|0
1608546740000|2020-12-21 10:32:20|11615.89|11615.89|11616.38|11616.38|11616.38|11616.38|11615.89|11615.89|0
1608546750000|2020-12-21 10:32:30|11615.6|11615.6|11613.58|11613.58|11615.6|11615.6|11613.25|11613.25|0
1608546760000|2020-12-21 10:32:40|11613.42|11613.42|11613.42|11613.42|11613.42|11613.42|11613.42|11613.42|0
1608546770000|2020-12-21 10:32:50|11614.97|11614.97|11614.72|11614.72|11614.97|11614.97|11614.72|11614.72|0
1608546780000|2020-12-21 10:33:00|11616.23|11616.23|11616.03|11616.03|11616.85|11616.85|11615.62|11615.62|0
1608546790000|2020-12-21 10:33:10|11615.26|11615.26|11613.74|11613.74|11615.26|11615.26|11613.74|11613.74|0
1608546800000|2020-12-21 10:33:20|11613.88|11613.88|11614.14|11614.14|11614.14|11614.14|11613.71|11613.71|0
1608546810000|2020-12-21 10:33:30|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|0
1608546820000|2020-12-21 10:33:40|11613.7|11613.7|11612.07|11612.07|11613.7|11613.7|11612.07|11612.07|0
1608546830000|2020-12-21 10:33:50|11612.19|11612.19|11616.02|11616.02|11616.02|11616.02|11612.19|11612.19|0
1608546840000|2020-12-21 10:34:00|11615.81|11615.81|11616.65|11616.65|11617.46|11617.46|11615.81|11615.81|0
1608546850000|2020-12-21 10:34:10|11617.19|11617.19|11618.24|11618.24|11618.24|11618.24|11617.04|11617.04|0
1608546860000|2020-12-21 10:34:20|11618.79|11618.79|11624.66|11624.66|11624.66|11624.66|11618.79|11618.79|0
1608546870000|2020-12-21 10:34:30|11624.85|11624.85|11626.59|11626.59|11626.59|11626.59|11624.85|11624.85|0
1608546880000|2020-12-21 10:34:40|11630.46|11630.46|11628.91|11628.91|11630.46|11630.46|11628.91|11628.91|0
1608546890000|2020-12-21 10:34:50|11628.57|11628.57|11627.57|11627.57|11628.83|11628.83|11627.57|11627.57|0
1608546900000|2020-12-21 10:35:00|11628.01|11628.01|11625.43|11625.43|11628.01|11628.01|11625.43|11625.43|0
1608546910000|2020-12-21 10:35:10|11625.11|11625.11|11626.9|11626.9|11626.9|11626.9|11625|11625|0
1608546920000|2020-12-21 10:35:20|11626.32|11626.32|11627.07|11627.07|11627.07|11627.07|11626.32|11626.32|0
1608546930000|2020-12-21 10:35:30|11626.42|11626.42|11627.89|11627.89|11627.89|11627.89|11626.42|11626.42|0
1608546940000|2020-12-21 10:35:40|11627.71|11627.71|11627.92|11627.92|11627.92|11627.92|11627.71|11627.71|0
1608546950000|2020-12-21 10:35:50|11627.74|11627.74|11627.74|11627.74|11627.74|11627.74|11627.74|11627.74|0
1608546960000|2020-12-21 10:36:00|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|0
1608546970000|2020-12-21 10:36:10|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|0
1608546980000|2020-12-21 10:36:20|11629.35|11629.35|11631.34|11631.34|11631.34|11631.34|11629.35|11629.35|0
1608546990000|2020-12-21 10:36:30|11630.99|11630.99|11631.33|11631.33|11631.33|11631.33|11630.99|11630.99|0
1608547000000|2020-12-21 10:36:40|11632.4|11632.4|11631.92|11631.92|11632.4|11632.4|11631.92|11631.92|0
1608547010000|2020-12-21 10:36:50|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|11632.05|0
1608547030000|2020-12-21 10:37:10|11634.37|11634.37|11633.63|11633.63|11634.37|11634.37|11632.29|11632.29|0
1608547040000|2020-12-21 10:37:20|11633.94|11633.94|11633.53|11633.53|11633.94|11633.94|11633.5|11633.5|0
1608547050000|2020-12-21 10:37:30|11633.41|11633.41|11633|11633|11633.41|11633.41|11632.8|11632.8|0
1608547060000|2020-12-21 10:37:40|11633.09|11633.09|11642.2|11642.2|11642.2|11642.2|11633.09|11633.09|0
1608547070000|2020-12-21 10:37:50|11642.38|11642.38|11644.03|11644.03|11644.03|11644.03|11642.38|11642.38|0
1608547080000|2020-12-21 10:38:00|11644.3|11644.3|11644.39|11644.39|11644.39|11644.39|11644.03|11644.03|0
1608547090000|2020-12-21 10:38:10|11645.03|11645.03|11647.72|11647.72|11647.72|11647.72|11645.03|11645.03|0
1608547100000|2020-12-21 10:38:20|11648.59|11648.59|11653.51|11653.51|11653.51|11653.51|11648.59|11648.59|0
1608547110000|2020-12-21 10:38:30|11653.78|11653.78|11658.12|11658.12|11658.12|11658.12|11653.78|11653.78|0
1608547120000|2020-12-21 10:38:40|11658.6|11658.6|11658.41|11658.41|11658.6|11658.6|11658.41|11658.41|0
1608547130000|2020-12-21 10:38:50|11658.68|11658.68|11658.88|11658.88|11658.88|11658.88|11658.23|11658.23|0
1608547140000|2020-12-21 10:39:00|11659.38|11659.38|11658.36|11658.36|11659.38|11659.38|11658.36|11658.36|0
1608547150000|2020-12-21 10:39:10|11658.22|11658.22|11659.68|11659.68|11659.68|11659.68|11658.22|11658.22|0
1608547160000|2020-12-21 10:39:20|11659.42|11659.42|11659.72|11659.72|11659.86|11659.86|11659.2|11659.2|0
1608547170000|2020-12-21 10:39:30|11660.13|11660.13|11660.13|11660.13|11660.13|11660.13|11660.13|11660.13|0
1608547180000|2020-12-21 10:39:40|11661.68|11661.68|11662.32|11662.32|11662.32|11662.32|11661.19|11661.19|0
1608547190000|2020-12-21 10:39:50|11662.5|11662.5|11664.31|11664.31|11664.85|11664.85|11662.5|11662.5|0
1608547200000|2020-12-21 10:40:00|11664.12|11664.12|11660.76|11660.76|11664.35|11664.35|11660.76|11660.76|0
1608547210000|2020-12-21 10:40:10|11659.99|11659.99|11661.6|11661.6|11661.72|11661.72|11659.99|11659.99|0
1608547220000|2020-12-21 10:40:20|11660.8|11660.8|11658.85|11658.85|11660.8|11660.8|11658.85|11658.85|0
1608547230000|2020-12-21 10:40:30|11659.33|11659.33|11660.04|11660.04|11660.04|11660.04|11659.33|11659.33|0
1608547240000|2020-12-21 10:40:40|11659.68|11659.68|11659.68|11659.68|11659.68|11659.68|11659.68|11659.68|0
1608547250000|2020-12-21 10:40:50|11660.32|11660.32|11660.97|11660.97|11660.97|11660.97|11660.32|11660.32|0
1608547260000|2020-12-21 10:41:00|11660.51|11660.51|11658.19|11658.19|11660.51|11660.51|11658.19|11658.19|0
1608547270000|2020-12-21 10:41:10|11658.1|11658.1|11657.87|11657.87|11658.1|11658.1|11657.87|11657.87|0
1608547280000|2020-12-21 10:41:20|11658.19|11658.19|11658.78|11658.78|11658.78|11658.78|11658.19|11658.19|0
1608547290000|2020-12-21 10:41:30|11657.8|11657.8|11658.45|11658.45|11658.45|11658.45|11657.8|11657.8|0
1608547300000|2020-12-21 10:41:40|11658.37|11658.37|11657.68|11657.68|11658.6|11658.6|11657.68|11657.68|0
1608547310000|2020-12-21 10:41:50|11654.58|11654.58|11653.94|11653.94|11654.58|11654.58|11653.94|11653.94|0
1608547320000|2020-12-21 10:42:00|11653.85|11653.85|11653.85|11653.85|11653.85|11653.85|11653.85|11653.85|0
1608547330000|2020-12-21 10:42:10|11654.03|11654.03|11651.65|11651.65|11654.51|11654.51|11651.65|11651.65|0
1608547340000|2020-12-21 10:42:20|11651.54|11651.54|11651.59|11651.59|11651.81|11651.81|11651.54|11651.54|0
1608547350000|2020-12-21 10:42:30|11651.65|11651.65|11652.3|11652.3|11652.3|11652.3|11651.65|11651.65|0
1608547360000|2020-12-21 10:42:40|11652.58|11652.58|11652.67|11652.67|11652.67|11652.67|11652.58|11652.58|0
1608547370000|2020-12-21 10:42:50|11652.73|11652.73|11652.79|11652.79|11652.79|11652.79|11652.73|11652.73|0
1608547380000|2020-12-21 10:43:00|11652.86|11652.86|11652.24|11652.24|11652.86|11652.86|11651.88|11651.88|0
1608547390000|2020-12-21 10:43:10|11652.1|11652.1|11649.38|11649.38|11652.1|11652.1|11648.86|11648.86|0
1608547400000|2020-12-21 10:43:20|11648.84|11648.84|11647.3|11647.3|11648.84|11648.84|11647.3|11647.3|0
1608547410000|2020-12-21 10:43:30|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|11646.6|0
1608547420000|2020-12-21 10:43:40|11646.67|11646.67|11646.77|11646.77|11646.77|11646.77|11646.67|11646.67|0
1608547430000|2020-12-21 10:43:50|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|0
1608547440000|2020-12-21 10:44:00|11646.35|11646.35|11646.07|11646.07|11646.35|11646.35|11646.07|11646.07|0
1608547450000|2020-12-21 10:44:10|11645.98|11645.98|11645.82|11645.82|11645.98|11645.98|11645.82|11645.82|0
1608547460000|2020-12-21 10:44:20|11644.98|11644.98|11644.7|11644.7|11644.98|11644.98|11644.7|11644.7|0
1608547470000|2020-12-21 10:44:30|11644.84|11644.84|11644.19|11644.19|11644.84|11644.84|11644.19|11644.19|0
1608547480000|2020-12-21 10:44:40|11644.47|11644.47|11641.86|11641.86|11644.47|11644.47|11641.21|11641.21|0
1608547490000|2020-12-21 10:44:50|11642.27|11642.27|11640.36|11640.36|11642.68|11642.68|11640.36|11640.36|0
1608547500000|2020-12-21 10:45:00|11640.71|11640.71|11639.84|11639.84|11641.59|11641.59|11639.84|11639.84|0
1608547510000|2020-12-21 10:45:10|11640.26|11640.26|11641.16|11641.16|11641.16|11641.16|11640.26|11640.26|0
1608547520000|2020-12-21 10:45:20|11641.48|11641.48|11640.66|11640.66|11641.48|11641.48|11640.66|11640.66|0
1608547530000|2020-12-21 10:45:30|11641.44|11641.44|11640.64|11640.64|11641.44|11641.44|11640.64|11640.64|0
1608547540000|2020-12-21 10:45:40|11640.38|11640.38|11640.18|11640.18|11640.38|11640.38|11640.18|11640.18|0
1608547550000|2020-12-21 10:45:50|11640.98|11640.98|11640.04|11640.04|11640.98|11640.98|11640.04|11640.04|0
1608547560000|2020-12-21 10:46:00|11639.68|11639.68|11636.73|11636.73|11639.86|11639.86|11636.73|11636.73|0
1608547570000|2020-12-21 10:46:10|11636.54|11636.54|11636.43|11636.43|11636.54|11636.54|11636.34|11636.34|0
1608547580000|2020-12-21 10:46:20|11635.78|11635.78|11636.24|11636.24|11636.51|11636.51|11635.78|11635.78|0
1608547590000|2020-12-21 10:46:30|11636.38|11636.38|11635.5|11635.5|11636.38|11636.38|11635.4|11635.4|0
1608547600000|2020-12-21 10:46:40|11635.44|11635.44|11635.56|11635.56|11635.56|11635.56|11635.37|11635.37|0
1608547610000|2020-12-21 10:46:50|11635.2|11635.2|11635.07|11635.07|11635.2|11635.2|11635.07|11635.07|0
1608547620000|2020-12-21 10:47:00|11635.73|11635.73|11629.13|11629.13|11635.73|11635.73|11629.13|11629.13|0
1608547630000|2020-12-21 10:47:10|11627.58|11627.58|11627.2|11627.2|11627.58|11627.58|11627.2|11627.2|0
1608547640000|2020-12-21 10:47:20|11627.98|11627.98|11624.57|11624.57|11627.98|11627.98|11624.57|11624.57|0
1608547650000|2020-12-21 10:47:30|11624.46|11624.46|11626.61|11626.61|11626.79|11626.79|11624.46|11624.46|0
1608547660000|2020-12-21 10:47:40|11626.54|11626.54|11625.62|11625.62|11626.54|11626.54|11625.62|11625.62|0
1608547670000|2020-12-21 10:47:50|11625.52|11625.52|11626.62|11626.62|11626.75|11626.75|11625.45|11625.45|0
1608547680000|2020-12-21 10:48:00|11626.51|11626.51|11628.2|11628.2|11628.2|11628.2|11626.51|11626.51|0
1608547690000|2020-12-21 10:48:10|11628.52|11628.52|11634.08|11634.08|11634.21|11634.21|11628.52|11628.52|0
1608547700000|2020-12-21 10:48:20|11630.2|11630.2|11631.51|11631.51|11631.51|11631.51|11630.2|11630.2|0
1608547710000|2020-12-21 10:48:30|11631.35|11631.35|11631.46|11631.46|11631.46|11631.46|11631.35|11631.35|0
1608547720000|2020-12-21 10:48:40|11631.37|11631.37|11631.53|11631.53|11631.53|11631.53|11631.37|11631.37|0
1608547730000|2020-12-21 10:48:50|11629.98|11629.98|11628.34|11628.34|11629.98|11629.98|11628.34|11628.34|0
1608547740000|2020-12-21 10:49:00|11628.28|11628.28|11624.42|11624.42|11628.34|11628.34|11624.42|11624.42|0
1608547750000|2020-12-21 10:49:10|11624.1|11624.1|11624.65|11624.65|11624.65|11624.65|11624.1|11624.1|0
1608547760000|2020-12-21 10:49:20|11624.46|11624.46|11623.24|11623.24|11624.46|11624.46|11623.24|11623.24|0
1608547780000|2020-12-21 10:49:40|11623.56|11623.56|11623.88|11623.88|11623.88|11623.88|11623.56|11623.56|0
1608547790000|2020-12-21 10:49:50|11624.01|11624.01|11623.32|11623.32|11624.01|11624.01|11623.32|11623.32|0
1608547800000|2020-12-21 10:50:00|11622.99|11622.99|11622.83|11622.83|11622.99|11622.99|11622.83|11622.83|0
1608547810000|2020-12-21 10:50:10|11624.16|11624.16|11624.65|11624.65|11624.65|11624.65|11624.16|11624.16|0
1608547820000|2020-12-21 10:50:20|11624.78|11624.78|11626.06|11626.06|11626.06|11626.06|11624.78|11624.78|0
1608547830000|2020-12-21 10:50:30|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|11627.1|0
1608547840000|2020-12-21 10:50:40|11627.87|11627.87|11625.13|11625.13|11627.87|11627.87|11625.13|11625.13|0
1608547850000|2020-12-21 10:50:50|11625.45|11625.45|11623.1|11623.1|11625.45|11625.45|11623.1|11623.1|0
1608547860000|2020-12-21 10:51:00|11622.52|11622.52|11621.63|11621.63|11622.52|11622.52|11621.63|11621.63|0
1608547870000|2020-12-21 10:51:10|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|0
1608547890000|2020-12-21 10:51:30|11622.19|11622.19|11623.22|11623.22|11623.42|11623.42|11622.19|11622.19|0
1608547900000|2020-12-21 10:51:40|11623.44|11623.44|11623.01|11623.01|11623.76|11623.76|11623.01|11623.01|0
1608547910000|2020-12-21 10:51:50|11623.14|11623.14|11623.92|11623.92|11623.92|11623.92|11623.14|11623.14|0
1608547920000|2020-12-21 10:52:00|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|0
1608547930000|2020-12-21 10:52:10|11623.48|11623.48|11621.99|11621.99|11623.48|11623.48|11621.99|11621.99|0
1608547950000|2020-12-21 10:52:30|11621.34|11621.34|11616.59|11616.59|11621.34|11621.34|11616.2|11616.2|0
1608547960000|2020-12-21 10:52:40|11616.48|11616.48|11614.78|11614.78|11616.48|11616.48|11614.78|11614.78|0
1608547970000|2020-12-21 10:52:50|11614.66|11614.66|11604.72|11604.72|11614.66|11614.66|11604.72|11604.72|0
1608547980000|2020-12-21 10:53:00|11604.4|11604.4|11604.14|11604.14|11604.4|11604.4|11603.97|11603.97|0
1608547990000|2020-12-21 10:53:10|11604.41|11604.41|11604.22|11604.22|11605|11605|11602.67|11602.67|0
1608548000000|2020-12-21 10:53:20|11603.67|11603.67|11592.73|11592.73|11603.67|11603.67|11592.53|11592.53|0
1608548010000|2020-12-21 10:53:30|11593.05|11593.05|11595|11595|11597.39|11597.39|11592.08|11592.08|0
1608548020000|2020-12-21 10:53:40|11595.32|11595.32|11602.53|11602.53|11602.53|11602.53|11595.32|11595.32|0
1608548030000|2020-12-21 10:53:50|11603.31|11603.31|11602.9|11602.9|11603.31|11603.31|11602.9|11602.9|0
1608548050000|2020-12-21 10:54:10|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|0
1608548060000|2020-12-21 10:54:20|11602.47|11602.47|11602.5|11602.5|11602.5|11602.5|11602.38|11602.38|0
1608548070000|2020-12-21 10:54:30|11602.57|11602.57|11603.39|11603.39|11603.39|11603.39|11602.57|11602.57|0
1608548080000|2020-12-21 10:54:40|11604.19|11604.19|11605.94|11605.94|11605.94|11605.94|11604.19|11604.19|0
1608548090000|2020-12-21 10:54:50|11606.39|11606.39|11606.57|11606.57|11608.83|11608.83|11606.33|11606.33|0
1608548100000|2020-12-21 10:55:00|11606.9|11606.9|11610.57|11610.57|11610.57|11610.57|11606.9|11606.9|0
1608548110000|2020-12-21 10:55:10|11612.55|11612.55|11613.77|11613.77|11613.77|11613.77|11612.55|11612.55|0
1608548120000|2020-12-21 10:55:20|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|11613.64|0
1608548130000|2020-12-21 10:55:30|11615.19|11615.19|11615.44|11615.44|11615.65|11615.65|11614.1|11614.1|0
1608548140000|2020-12-21 10:55:40|11615.7|11615.7|11615.7|11615.7|11615.7|11615.7|11615.7|11615.7|0
1608548150000|2020-12-21 10:55:50|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|11616.11|0
1608548160000|2020-12-21 10:56:00|11615.45|11615.45|11615.76|11615.76|11615.9|11615.9|11615.36|11615.36|0
1608548170000|2020-12-21 10:56:10|11615.09|11615.09|11611.12|11611.12|11615.09|11615.09|11611.12|11611.12|0
1608548180000|2020-12-21 10:56:20|11610.79|11610.79|11610.52|11610.52|11610.79|11610.79|11610.52|11610.52|0
1608548190000|2020-12-21 10:56:30|11609.34|11609.34|11608.47|11608.47|11609.34|11609.34|11608.33|11608.33|0
1608548200000|2020-12-21 10:56:40|11607.16|11607.16|11603.29|11603.29|11607.16|11607.16|11603.29|11603.29|0
1608548210000|2020-12-21 10:56:50|11603.1|11603.1|11602.2|11602.2|11603.1|11603.1|11602.2|11602.2|0
1608548220000|2020-12-21 10:57:00|11601.88|11601.88|11597|11597|11601.88|11601.88|11596.72|11596.72|0
1608548230000|2020-12-21 10:57:10|11596.12|11596.12|11591.35|11591.35|11596.12|11596.12|11591.35|11591.35|0
1608548240000|2020-12-21 10:57:20|11591.28|11591.28|11585.66|11585.66|11591.35|11591.35|11585.66|11585.66|0
1608548250000|2020-12-21 10:57:30|11582.56|11582.56|11587.53|11587.53|11587.8|11587.8|11582.2|11582.2|0
1608548260000|2020-12-21 10:57:40|11586.84|11586.84|11587.43|11587.43|11587.76|11587.76|11584.34|11584.34|0
1608548270000|2020-12-21 10:57:50|11587.97|11587.97|11598.82|11598.82|11598.82|11598.82|11587.97|11587.97|0
1608548280000|2020-12-21 10:58:00|11599.25|11599.25|11601.52|11601.52|11601.52|11601.52|11599.25|11599.25|0
1608548290000|2020-12-21 10:58:10|11599.97|11599.97|11605.75|11605.75|11606.41|11606.41|11599.64|11599.64|0
1608548300000|2020-12-21 10:58:20|11605.99|11605.99|11608.15|11608.15|11608.15|11608.15|11605.22|11605.22|0
1608548310000|2020-12-21 10:58:30|11608.95|11608.95|11609.26|11609.26|11609.32|11609.32|11608.18|11608.18|0
1608548320000|2020-12-21 10:58:40|11613.33|11613.33|11616.12|11616.12|11616.12|11616.12|11613.33|11613.33|0
1608548330000|2020-12-21 10:58:50|11615.37|11615.37|11614.8|11614.8|11615.78|11615.78|11614.53|11614.53|0
1608548340000|2020-12-21 10:59:00|11614.66|11614.66|11620.36|11620.36|11620.6|11620.6|11614.66|11614.66|0
1608548350000|2020-12-21 10:59:10|11620.22|11620.22|11620.43|11620.43|11620.44|11620.44|11620.03|11620.03|0
1608548360000|2020-12-21 10:59:20|11621.47|11621.47|11622.21|11622.21|11623.44|11623.44|11621.47|11621.47|0
1608548370000|2020-12-21 10:59:30|11621.77|11621.77|11621.64|11621.64|11621.77|11621.77|11621.22|11621.22|0
1608548380000|2020-12-21 10:59:40|11621.52|11621.52|11618.94|11618.94|11621.52|11621.52|11618.73|11618.73|0
1608548390000|2020-12-21 10:59:50|11618.62|11618.62|11618.62|11618.62|11618.62|11618.62|11618.62|11618.62|0
1608548400000|2020-12-21 11:00:00|11618.4|11618.4|11609.85|11609.85|11618.45|11618.45|11609.85|11609.85|0
1608548410000|2020-12-21 11:00:10|11612.17|11612.17|11611.37|11611.37|11612.17|11612.17|11611.37|11611.37|0
1608548420000|2020-12-21 11:00:20|11612.15|11612.15|11614.88|11614.88|11614.88|11614.88|11611.7|11611.7|0
1608548430000|2020-12-21 11:00:30|11615.19|11615.19|11614.7|11614.7|11615.46|11615.46|11614.42|11614.42|0
1608548440000|2020-12-21 11:00:40|11616.25|11616.25|11613.93|11613.93|11617.03|11617.03|11613.93|11613.93|0
1608548450000|2020-12-21 11:00:50|11613.99|11613.99|11614.41|11614.41|11614.41|11614.41|11613.75|11613.75|0
1608548460000|2020-12-21 11:01:00|11613.97|11613.97|11614.8|11614.8|11614.8|11614.8|11613.97|11613.97|0
1608548480000|2020-12-21 11:01:20|11614.98|11614.98|11617.13|11617.13|11617.13|11617.13|11614.98|11614.98|0
1608548490000|2020-12-21 11:01:30|11618.99|11618.99|11619.6|11619.6|11619.6|11619.6|11618.99|11618.99|0
1608548500000|2020-12-21 11:01:40|11620.15|11620.15|11620.36|11620.36|11620.36|11620.36|11620.15|11620.15|0
1608548510000|2020-12-21 11:01:50|11620|11620|11620|11620|11620|11620|11620|11620|0
1608548520000|2020-12-21 11:02:00|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|0
1608548530000|2020-12-21 11:02:10|11620.91|11620.91|11621.05|11621.05|11621.05|11621.05|11620.91|11620.91|0
1608548540000|2020-12-21 11:02:20|11621.86|11621.86|11620.54|11620.54|11621.86|11621.86|11620.54|11620.54|0
1608548550000|2020-12-21 11:02:30|11620.27|11620.27|11620.15|11620.15|11620.27|11620.27|11620.15|11620.15|0
1608548570000|2020-12-21 11:02:50|11620.52|11620.52|11620.52|11620.52|11620.78|11620.78|11620.52|11620.52|0
1608548580000|2020-12-21 11:03:00|11620.97|11620.97|11621.55|11621.55|11621.55|11621.55|11620.97|11620.97|0
1608548600000|2020-12-21 11:03:20|11619.23|11619.23|11615.59|11615.59|11620.28|11620.28|11615.59|11615.59|0
1608548610000|2020-12-21 11:03:30|11614.04|11614.04|11615.59|11615.59|11615.59|11615.59|11614.04|11614.04|0
1608548620000|2020-12-21 11:03:40|11615.43|11615.43|11616.39|11616.39|11616.39|11616.39|11614.76|11614.76|0
1608548640000|2020-12-21 11:04:00|11616.5|11616.5|11617.9|11617.9|11617.9|11617.9|11615.28|11615.28|0
1608548650000|2020-12-21 11:04:10|11618.34|11618.34|11627.58|11627.58|11627.84|11627.84|11618.34|11618.34|0
1608548660000|2020-12-21 11:04:20|11627.3|11627.3|11627.44|11627.44|11627.44|11627.44|11627.3|11627.3|0
1608548670000|2020-12-21 11:04:30|11626.9|11626.9|11627.64|11627.64|11627.64|11627.64|11626.63|11626.63|0
1608548680000|2020-12-21 11:04:40|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|0
1608548690000|2020-12-21 11:04:50|11629.74|11629.74|11623.25|11623.25|11629.74|11629.74|11623.25|11623.25|0
1608548700000|2020-12-21 11:05:00|11623.02|11623.02|11622.12|11622.12|11623.02|11623.02|11620.57|11620.57|0
1608548710000|2020-12-21 11:05:10|11622.03|11622.03|11622.96|11622.96|11622.96|11622.96|11622.03|11622.03|0
1608548750000|2020-12-21 11:05:50|11620.63|11620.63|11620.09|11620.09|11620.63|11620.63|11620.09|11620.09|0
1608548760000|2020-12-21 11:06:00|11620.72|11620.72|11623.82|11623.82|11623.82|11623.82|11620.72|11620.72|0
1608548770000|2020-12-21 11:06:10|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|0
1608548780000|2020-12-21 11:06:20|11624.23|11624.23|11626.55|11626.55|11626.55|11626.55|11624.23|11624.23|0
1608548790000|2020-12-21 11:06:30|11627.24|11627.24|11625.97|11625.97|11627.51|11627.51|11625.69|11625.69|0
1608548800000|2020-12-21 11:06:40|11626.45|11626.45|11629.07|11629.07|11629.84|11629.84|11626.45|11626.45|0
1608548820000|2020-12-21 11:07:00|11629.16|11629.16|11628.98|11628.98|11629.34|11629.34|11628.62|11628.62|0
1608548830000|2020-12-21 11:07:10|11629.21|11629.21|11631.7|11631.7|11631.7|11631.7|11629.21|11629.21|0
1608548850000|2020-12-21 11:07:30|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|0
1608548860000|2020-12-21 11:07:40|11631.3|11631.3|11631.66|11631.66|11631.66|11631.66|11631.3|11631.3|0
1608548870000|2020-12-21 11:07:50|11632.38|11632.38|11632.38|11632.38|11632.38|11632.38|11632.38|11632.38|0
1608548880000|2020-12-21 11:08:00|11632.91|11632.91|11627.6|11627.6|11632.91|11632.91|11627.6|11627.6|0
1608548900000|2020-12-21 11:08:20|11628.29|11628.29|11627.52|11627.52|11628.29|11628.29|11626.74|11626.74|0
1608548910000|2020-12-21 11:08:30|11627.64|11627.64|11627.84|11627.84|11627.84|11627.84|11627.64|11627.64|0
1608548940000|2020-12-21 11:09:00|11627.58|11627.58|11627.7|11627.7|11627.96|11627.96|11627.31|11627.31|0
1608548950000|2020-12-21 11:09:10|11627.84|11627.84|11627.84|11627.84|11627.84|11627.84|11627.84|11627.84|0
1608548960000|2020-12-21 11:09:20|11628.29|11628.29|11628.28|11628.28|11628.29|11628.29|11627.63|11627.63|0
1608548980000|2020-12-21 11:09:40|11628.17|11628.17|11628.73|11628.73|11628.73|11628.73|11627.89|11627.89|0
1608548990000|2020-12-21 11:09:50|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|11629.08|0
1608549000000|2020-12-21 11:10:00|11628.36|11628.36|11628.36|11628.36|11628.36|11628.36|11628.36|11628.36|0
1608549010000|2020-12-21 11:10:10|11628.95|11628.95|11629.12|11629.12|11629.12|11629.12|11628.54|11628.54|0
1608549020000|2020-12-21 11:10:20|11627.57|11627.57|11628.11|11628.11|11628.11|11628.11|11627.57|11627.57|0
1608549030000|2020-12-21 11:10:30|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|0
1608549040000|2020-12-21 11:10:40|11628.1|11628.1|11631.68|11631.68|11631.68|11631.68|11628.1|11628.1|0
1608549050000|2020-12-21 11:10:50|11632|11632|11633.79|11633.79|11633.79|11633.79|11631.93|11631.93|0
1608549060000|2020-12-21 11:11:00|11636.11|11636.11|11638.75|11638.75|11638.75|11638.75|11636.11|11636.11|0
1608549070000|2020-12-21 11:11:10|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|11639.06|0
1608549080000|2020-12-21 11:11:20|11639.72|11639.72|11639.72|11639.72|11639.72|11639.72|11639.72|11639.72|0
1608549090000|2020-12-21 11:11:30|11639.78|11639.78|11641.71|11641.71|11641.71|11641.71|11639.66|11639.66|0
1608549100000|2020-12-21 11:11:40|11640.93|11640.93|11641.94|11641.94|11642.04|11642.04|11640.93|11640.93|0
1608549110000|2020-12-21 11:11:50|11642.59|11642.59|11643.83|11643.83|11644.15|11644.15|11642.59|11642.59|0
1608549120000|2020-12-21 11:12:00|11644.07|11644.07|11643.8|11643.8|11644.07|11644.07|11643.8|11643.8|0
1608549130000|2020-12-21 11:12:10|11644.36|11644.36|11649.44|11649.44|11649.44|11649.44|11644.36|11644.36|0
1608549140000|2020-12-21 11:12:20|11649.81|11649.81|11659.95|11659.95|11659.95|11659.95|11649.75|11649.75|0
1608549150000|2020-12-21 11:12:30|11660.05|11660.05|11660.5|11660.5|11662.35|11662.35|11659.7|11659.7|0
1608549160000|2020-12-21 11:12:40|11659.73|11659.73|11660.5|11660.5|11660.5|11660.5|11659.73|11659.73|0
1608549170000|2020-12-21 11:12:50|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|0
1608549180000|2020-12-21 11:13:00|11658.05|11658.05|11660.94|11660.94|11660.94|11660.94|11657.99|11657.99|0
1608549190000|2020-12-21 11:13:10|11661.21|11661.21|11665.22|11665.22|11665.22|11665.22|11661.08|11661.08|0
1608549200000|2020-12-21 11:13:20|11665.36|11665.36|11672.44|11672.44|11672.7|11672.7|11665.36|11665.36|0
1608549210000|2020-12-21 11:13:30|11672.7|11672.7|11673.35|11673.35|11673.71|11673.71|11672.58|11672.58|0
1608549220000|2020-12-21 11:13:40|11674.74|11674.74|11674.45|11674.45|11674.81|11674.81|11674.45|11674.45|0
1608549230000|2020-12-21 11:13:50|11673.91|11673.91|11673.91|11673.91|11673.91|11673.91|11673.91|11673.91|0
1608549240000|2020-12-21 11:14:00|11674|11674|11673.84|11673.84|11674.5|11674.5|11673.84|11673.84|0
1608549250000|2020-12-21 11:14:10|11674.11|11674.11|11674.11|11674.11|11674.11|11674.11|11674.11|11674.11|0
1608549260000|2020-12-21 11:14:20|11673.34|11673.34|11673.5|11673.5|11673.5|11673.5|11673.34|11673.34|0
1608549280000|2020-12-21 11:14:40|11673.71|11673.71|11674.09|11674.09|11674.09|11674.09|11673.71|11673.71|0
1608549290000|2020-12-21 11:14:50|11674.18|11674.18|11674.54|11674.54|11674.54|11674.54|11674.18|11674.18|0
1608549300000|2020-12-21 11:15:00|11675.32|11675.32|11677.29|11677.29|11677.29|11677.29|11675.32|11675.32|0
1608549310000|2020-12-21 11:15:10|11677.88|11677.88|11678.13|11678.13|11678.23|11678.23|11677.88|11677.88|0
1608549320000|2020-12-21 11:15:20|11678.57|11678.57|11679.18|11679.18|11679.18|11679.18|11677.5|11677.5|0
1608549330000|2020-12-21 11:15:30|11680.73|11680.73|11683.27|11683.27|11684.05|11684.05|11680.57|11680.57|0
1608549340000|2020-12-21 11:15:40|11683.33|11683.33|11684.43|11684.43|11684.43|11684.43|11683.33|11683.33|0
1608549350000|2020-12-21 11:15:50|11684.32|11684.32|11684.54|11684.54|11685.13|11685.13|11684.32|11684.32|0
1608549360000|2020-12-21 11:16:00|11684.26|11684.26|11686.37|11686.37|11686.37|11686.37|11684.26|11684.26|0
1608549370000|2020-12-21 11:16:10|11686.72|11686.72|11685.94|11685.94|11686.72|11686.72|11685.17|11685.17|0
1608549380000|2020-12-21 11:16:20|11686.28|11686.28|11686.28|11686.28|11686.28|11686.28|11686.28|11686.28|0
1608549390000|2020-12-21 11:16:30|11686.6|11686.6|11686.6|11686.6|11686.6|11686.6|11686.6|11686.6|0
1608549400000|2020-12-21 11:16:40|11686.69|11686.69|11686.47|11686.47|11686.79|11686.79|11686.47|11686.47|0
1608549410000|2020-12-21 11:16:50|11685.82|11685.82|11684.37|11684.37|11685.82|11685.82|11684.21|11684.21|0
1608549420000|2020-12-21 11:17:00|11683.81|11683.81|11683.32|11683.32|11683.81|11683.81|11682.57|11682.57|0
1608549430000|2020-12-21 11:17:10|11682.55|11682.55|11682.55|11682.55|11682.55|11682.55|11682.55|11682.55|0
1608549440000|2020-12-21 11:17:20|11681|11681|11681.77|11681.77|11681.77|11681.77|11681|11681|0
1608549450000|2020-12-21 11:17:30|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|11682.65|0
1608549460000|2020-12-21 11:17:40|11683.61|11683.61|11685.8|11685.8|11686.02|11686.02|11683.61|11683.61|0
1608549470000|2020-12-21 11:17:50|11685.45|11685.45|11684.12|11684.12|11685.45|11685.45|11683.82|11683.82|0
1608549480000|2020-12-21 11:18:00|11684.19|11684.19|11676.84|11676.84|11684.19|11684.19|11676.84|11676.84|0
1608549490000|2020-12-21 11:18:10|11676.3|11676.3|11676.26|11676.26|11676.3|11676.3|11673.2|11673.2|0
1608549500000|2020-12-21 11:18:20|11677.81|11677.81|11677.68|11677.68|11677.93|11677.93|11677.68|11677.68|0
1608549510000|2020-12-21 11:18:30|11677.86|11677.86|11679.16|11679.16|11679.16|11679.16|11677.61|11677.61|0
1608549520000|2020-12-21 11:18:40|11676.83|11676.83|11676.49|11676.49|11676.83|11676.83|11676.49|11676.49|0
1608549530000|2020-12-21 11:18:50|11676.27|11676.27|11676.17|11676.17|11676.27|11676.27|11676.17|11676.17|0
1608549550000|2020-12-21 11:19:10|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|11672.29|0
1608549560000|2020-12-21 11:19:20|11671.01|11671.01|11670.66|11670.66|11671.01|11671.01|11670.66|11670.66|0
1608549570000|2020-12-21 11:19:30|11670.6|11670.6|11671.29|11671.29|11671.38|11671.38|11670.6|11670.6|0
1608549600000|2020-12-21 11:20:00|11671.23|11671.23|11668.16|11668.16|11672.78|11672.78|11668.16|11668.16|0
1608549610000|2020-12-21 11:20:10|11668.38|11668.38|11666.76|11666.76|11668.38|11668.38|11666.76|11666.76|0
1608549620000|2020-12-21 11:20:20|11667.53|11667.53|11665.49|11665.49|11667.8|11667.8|11665.49|11665.49|0
1608549630000|2020-12-21 11:20:30|11663.94|11663.94|11665.38|11665.38|11665.38|11665.38|11663.83|11663.83|0
1608549640000|2020-12-21 11:20:40|11664.1|11664.1|11665.06|11665.06|11665.06|11665.06|11664.1|11664.1|0
1608549650000|2020-12-21 11:20:50|11662.73|11662.73|11664.22|11664.22|11664.28|11664.28|11662.73|11662.73|0
1608549670000|2020-12-21 11:21:10|11662.46|11662.46|11662.46|11662.46|11662.46|11662.46|11662.46|11662.46|0
1608549680000|2020-12-21 11:21:20|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|0
1608549690000|2020-12-21 11:21:30|11663.44|11663.44|11663.72|11663.72|11663.72|11663.72|11663.44|11663.44|0
1608549700000|2020-12-21 11:21:40|11665.27|11665.27|11662.94|11662.94|11665.27|11665.27|11662.94|11662.94|0
1608549710000|2020-12-21 11:21:50|11662.6|11662.6|11662.01|11662.01|11662.6|11662.6|11662.01|11662.01|0
1608549720000|2020-12-21 11:22:00|11661.69|11661.69|11657.85|11657.85|11661.96|11661.96|11657.85|11657.85|0
1608549730000|2020-12-21 11:22:10|11657.07|11657.07|11656.85|11656.85|11657.07|11657.07|11656.27|11656.27|0
1608549740000|2020-12-21 11:22:20|11656.76|11656.76|11656.4|11656.4|11658.84|11658.84|11656.4|11656.4|0
1608549760000|2020-12-21 11:22:40|11656.12|11656.12|11654.78|11654.78|11656.12|11656.12|11653.47|11653.47|0
1608549770000|2020-12-21 11:22:50|11654.66|11654.66|11653.84|11653.84|11654.8|11654.8|11653.84|11653.84|0
1608549780000|2020-12-21 11:23:00|11653.66|11653.66|11651.83|11651.83|11654.07|11654.07|11651.83|11651.83|0
1608549800000|2020-12-21 11:23:20|11652.11|11652.11|11652.11|11652.11|11652.11|11652.11|11652.11|11652.11|0
1608549810000|2020-12-21 11:23:30|11652.43|11652.43|11651.68|11651.68|11654.28|11654.28|11651.18|11651.18|0
1608549820000|2020-12-21 11:23:40|11651.39|11651.39|11650.46|11650.46|11651.39|11651.39|11650.46|11650.46|0
1608549830000|2020-12-21 11:23:50|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|11650.68|0
1608549840000|2020-12-21 11:24:00|11651.46|11651.46|11653.1|11653.1|11653.1|11653.1|11651.46|11651.46|0
1608549850000|2020-12-21 11:24:10|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|0
1608549870000|2020-12-21 11:24:30|11652.01|11652.01|11652.01|11652.01|11652.01|11652.01|11652.01|11652.01|0
1608549880000|2020-12-21 11:24:40|11651.57|11651.57|11650.8|11650.8|11651.57|11651.57|11650.8|11650.8|0
1608549890000|2020-12-21 11:24:50|11653.12|11653.12|11654.4|11654.4|11654.72|11654.72|11652.54|11652.54|0
1608549900000|2020-12-21 11:25:00|11653.62|11653.62|11652.67|11652.67|11653.62|11653.62|11652.67|11652.67|0
1608549910000|2020-12-21 11:25:10|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|11652.12|0
1608549930000|2020-12-21 11:25:30|11653.67|11653.67|11654.16|11654.16|11654.48|11654.48|11653.67|11653.67|0
1608549940000|2020-12-21 11:25:40|11654.42|11654.42|11655.47|11655.47|11655.47|11655.47|11654.42|11654.42|0
1608549950000|2020-12-21 11:25:50|11655.22|11655.22|11654.8|11654.8|11656.08|11656.08|11654.53|11654.53|0
1608549960000|2020-12-21 11:26:00|11655.45|11655.45|11662.78|11662.78|11662.95|11662.95|11655.45|11655.45|0
1608549970000|2020-12-21 11:26:10|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|0
1608549980000|2020-12-21 11:26:20|11662.78|11662.78|11664.81|11664.81|11664.81|11664.81|11662.78|11662.78|0
1608549990000|2020-12-21 11:26:30|11666.42|11666.42|11666.99|11666.99|11666.99|11666.99|11666.02|11666.02|0
1608550000000|2020-12-21 11:26:40|11667.26|11667.26|11667.89|11667.89|11669.44|11669.44|11666.75|11666.75|0
1608550010000|2020-12-21 11:26:50|11668.16|11668.16|11668.16|11668.16|11668.16|11668.16|11668.16|11668.16|0
1608550020000|2020-12-21 11:27:00|11668.48|11668.48|11667.18|11667.18|11670.09|11670.09|11667.18|11667.18|0
1608550030000|2020-12-21 11:27:10|11667.5|11667.5|11667.62|11667.62|11667.62|11667.62|11667.5|11667.5|0
1608550040000|2020-12-21 11:27:20|11666.99|11666.99|11666.13|11666.13|11667.76|11667.76|11666.13|11666.13|0
1608550070000|2020-12-21 11:27:50|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|11664.69|0
1608550080000|2020-12-21 11:28:00|11665.04|11665.04|11667.87|11667.87|11668.52|11668.52|11665.04|11665.04|0
1608550090000|2020-12-21 11:28:10|11668.23|11668.23|11668.49|11668.49|11668.49|11668.49|11667.87|11667.87|0
1608550100000|2020-12-21 11:28:20|11669.13|11669.13|11668.94|11668.94|11669.13|11669.13|11668.94|11668.94|0
1608550120000|2020-12-21 11:28:40|11668.76|11668.76|11667.95|11667.95|11668.76|11668.76|11667.95|11667.95|0
1608550140000|2020-12-21 11:29:00|11668.28|11668.28|11672.49|11672.49|11672.83|11672.83|11668.28|11668.28|0
1608550150000|2020-12-21 11:29:10|11672.97|11672.97|11672.7|11672.7|11673.29|11673.29|11672.51|11672.51|0
1608550160000|2020-12-21 11:29:20|11672.88|11672.88|11672.04|11672.04|11672.88|11672.88|11672.04|11672.04|0
1608550180000|2020-12-21 11:29:40|11672.18|11672.18|11677.11|11677.11|11677.11|11677.11|11672.18|11672.18|0
1608550190000|2020-12-21 11:29:50|11677.23|11677.23|11678.61|11678.61|11678.61|11678.61|11677.23|11677.23|0
1608550200000|2020-12-21 11:30:00|11678.96|11678.96|11681.62|11681.62|11681.62|11681.62|11678.96|11678.96|0
1608550210000|2020-12-21 11:30:10|11682.83|11682.83|11683.74|11683.74|11683.92|11683.92|11682.83|11682.83|0
1608550220000|2020-12-21 11:30:20|11684.38|11684.38|11687.22|11687.22|11687.22|11687.22|11684.38|11684.38|0
1608550230000|2020-12-21 11:30:30|11687.54|11687.54|11694.64|11694.64|11694.64|11694.64|11687.54|11687.54|0
1608550240000|2020-12-21 11:30:40|11694.06|11694.06|11694.64|11694.64|11694.76|11694.76|11693.9|11693.9|0
1608550250000|2020-12-21 11:30:50|11695.41|11695.41|11695.41|11695.41|11695.41|11695.41|11695.41|11695.41|0
1608550260000|2020-12-21 11:31:00|11696|11696|11696.45|11696.45|11697.04|11697.04|11696|11696|0
1608550270000|2020-12-21 11:31:10|11694.9|11694.9|11694.9|11694.9|11694.9|11694.9|11694.9|11694.9|0
1608550280000|2020-12-21 11:31:20|11694.37|11694.37|11696.19|11696.19|11696.19|11696.19|11694.37|11694.37|0
1608550290000|2020-12-21 11:31:30|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|0
1608550300000|2020-12-21 11:31:40|11697.54|11697.54|11700.63|11700.63|11700.63|11700.63|11697.54|11697.54|0
1608550310000|2020-12-21 11:31:50|11700.39|11700.39|11697.83|11697.83|11700.39|11700.39|11697.83|11697.83|0
1608550330000|2020-12-21 11:32:10|11698.1|11698.1|11698.1|11698.1|11698.1|11698.1|11698.1|11698.1|0
1608550340000|2020-12-21 11:32:20|11697.82|11697.82|11693.15|11693.15|11697.82|11697.82|11693.15|11693.15|0
1608550350000|2020-12-21 11:32:30|11693.44|11693.44|11693.9|11693.9|11693.9|11693.9|11693.28|11693.28|0
1608550360000|2020-12-21 11:32:40|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|11694.02|0
1608550370000|2020-12-21 11:32:50|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|11695.57|0
1608550390000|2020-12-21 11:33:10|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|0
1608550400000|2020-12-21 11:33:20|11696.77|11696.77|11697.99|11697.99|11697.99|11697.99|11696.77|11696.77|0
1608550410000|2020-12-21 11:33:30|11697.64|11697.64|11698|11698|11698|11698|11697.64|11697.64|0
1608550430000|2020-12-21 11:33:50|11698.35|11698.35|11699.89|11699.89|11699.89|11699.89|11698.35|11698.35|0
1608550440000|2020-12-21 11:34:00|11699.97|11699.97|11699.81|11699.81|11699.97|11699.97|11699.81|11699.81|0
1608550450000|2020-12-21 11:34:10|11698.26|11698.26|11698.26|11698.26|11698.26|11698.26|11698.26|11698.26|0
1608550460000|2020-12-21 11:34:20|11698.62|11698.62|11698.62|11698.62|11698.62|11698.62|11698.62|11698.62|0
1608550470000|2020-12-21 11:34:30|11697.08|11697.08|11696.08|11696.08|11697.08|11697.08|11696.08|11696.08|0
1608550480000|2020-12-21 11:34:40|11696.62|11696.62|11696.62|11696.62|11696.62|11696.62|11696.62|11696.62|0
1608550490000|2020-12-21 11:34:50|11696.68|11696.68|11698.95|11698.95|11698.95|11698.95|11696.68|11696.68|0
1608550510000|2020-12-21 11:35:10|11699.14|11699.14|11699.25|11699.25|11699.25|11699.25|11699.14|11699.14|0
1608550530000|2020-12-21 11:35:30|11699.47|11699.47|11706.07|11706.07|11706.07|11706.07|11699.47|11699.47|0
1608550540000|2020-12-21 11:35:40|11706.23|11706.23|11706.55|11706.55|11706.55|11706.55|11705.56|11705.56|0
1608550550000|2020-12-21 11:35:50|11706.9|11706.9|11708.63|11708.63|11708.63|11708.63|11706.9|11706.9|0
1608550560000|2020-12-21 11:36:00|11708.27|11708.27|11708.54|11708.54|11709.04|11709.04|11708.27|11708.27|0
1608550570000|2020-12-21 11:36:10|11707.77|11707.77|11709.32|11709.32|11709.32|11709.32|11707.77|11707.77|0
1608550590000|2020-12-21 11:36:30|11709.21|11709.21|11706.89|11706.89|11709.21|11709.21|11706.89|11706.89|0
1608550610000|2020-12-21 11:36:50|11707.6|11707.6|11708.37|11708.37|11708.37|11708.37|11707.6|11707.6|0
1608550620000|2020-12-21 11:37:00|11708.25|11708.25|11708.06|11708.06|11708.25|11708.25|11707.45|11707.45|0
1608550630000|2020-12-21 11:37:10|11708.14|11708.14|11707.45|11707.45|11708.14|11708.14|11707.45|11707.45|0
1608550640000|2020-12-21 11:37:20|11706.93|11706.93|11711.11|11711.11|11711.11|11711.11|11706.93|11706.93|0
1608550650000|2020-12-21 11:37:30|11711.23|11711.23|11711.23|11711.23|11711.23|11711.23|11711.23|11711.23|0
1608550660000|2020-12-21 11:37:40|11711.3|11711.3|11708.68|11708.68|11711.78|11711.78|11708.68|11708.68|0
1608550670000|2020-12-21 11:37:50|11708.95|11708.95|11709.22|11709.22|11709.22|11709.22|11708.95|11708.95|0
1608550680000|2020-12-21 11:38:00|11706.89|11706.89|11706.89|11706.89|11707.33|11707.33|11706.89|11706.89|0
1608550700000|2020-12-21 11:38:20|11706.98|11706.98|11706.98|11706.98|11706.98|11706.98|11706.98|11706.98|0
1608550710000|2020-12-21 11:38:30|11706.2|11706.2|11706.2|11706.2|11706.2|11706.2|11706.2|11706.2|0
1608550750000|2020-12-21 11:39:10|11707.75|11707.75|11708.3|11708.3|11708.3|11708.3|11707.75|11707.75|0
1608550760000|2020-12-21 11:39:20|11708.52|11708.52|11708.75|11708.75|11708.75|11708.75|11708.52|11708.52|0
1608550770000|2020-12-21 11:39:30|11707.97|11707.97|11708.53|11708.53|11708.53|11708.53|11707.97|11707.97|0
1608550780000|2020-12-21 11:39:40|11708.45|11708.45|11708.45|11708.45|11708.45|11708.45|11708.45|11708.45|0
1608550810000|2020-12-21 11:40:10|11708.68|11708.68|11708.68|11708.68|11708.68|11708.68|11708.68|11708.68|0
1608550820000|2020-12-21 11:40:20|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|0
1608550830000|2020-12-21 11:40:30|11709.59|11709.59|11709.05|11709.05|11709.59|11709.59|11709.05|11709.05|0
1608550840000|2020-12-21 11:40:40|11708.73|11708.73|11707.57|11707.57|11708.89|11708.89|11707.57|11707.57|0
1608550850000|2020-12-21 11:40:50|11707.49|11707.49|11706.54|11706.54|11707.49|11707.49|11706.54|11706.54|0
1608550860000|2020-12-21 11:41:00|11705.77|11705.77|11705.55|11705.55|11705.77|11705.77|11705.55|11705.55|0
1608550890000|2020-12-21 11:41:30|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|0
1608550900000|2020-12-21 11:41:40|11705.14|11705.14|11704.36|11704.36|11705.14|11705.14|11704.36|11704.36|0
1608550910000|2020-12-21 11:41:50|11704.68|11704.68|11704.68|11704.68|11704.68|11704.68|11704.68|11704.68|0
1608550920000|2020-12-21 11:42:00|11705.34|11705.34|11710.78|11710.78|11710.78|11710.78|11705.34|11705.34|0
1608550940000|2020-12-21 11:42:20|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|11710.46|0
1608550960000|2020-12-21 11:42:40|11710.62|11710.62|11708.97|11708.97|11710.62|11710.62|11708.97|11708.97|0
1608550980000|2020-12-21 11:43:00|11709.3|11709.3|11709.3|11709.3|11709.3|11709.3|11709.3|11709.3|0
1608550990000|2020-12-21 11:43:10|11710.07|11710.07|11710.07|11710.07|11710.07|11710.07|11710.07|11710.07|0
1608551000000|2020-12-21 11:43:20|11709.94|11709.94|11709.59|11709.59|11709.94|11709.94|11709.59|11709.59|0
1608551010000|2020-12-21 11:43:30|11709.24|11709.24|11705.01|11705.01|11709.24|11709.24|11705.01|11705.01|0
1608551040000|2020-12-21 11:44:00|11705.33|11705.33|11705.97|11705.97|11705.97|11705.97|11705.33|11705.33|0
1608551050000|2020-12-21 11:44:10|11706.2|11706.2|11706.2|11706.2|11706.2|11706.2|11706.2|11706.2|0
1608551070000|2020-12-21 11:44:30|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|0
1608551100000|2020-12-21 11:45:00|11707.54|11707.54|11707.54|11707.54|11707.54|11707.54|11707.54|11707.54|0
1608551110000|2020-12-21 11:45:10|11707.3|11707.3|11707.3|11707.3|11707.3|11707.3|11707.3|11707.3|0
1608551120000|2020-12-21 11:45:20|11707.41|11707.41|11707.41|11707.41|11707.41|11707.41|11707.41|11707.41|0
1608551130000|2020-12-21 11:45:30|11706.82|11706.82|11707.04|11707.04|11707.04|11707.04|11706.82|11706.82|0
1608551150000|2020-12-21 11:45:50|11707.14|11707.14|11707.14|11707.14|11707.14|11707.14|11707.14|11707.14|0
1608551160000|2020-12-21 11:46:00|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|0
1608551180000|2020-12-21 11:46:20|11707.76|11707.76|11705.02|11705.02|11707.82|11707.82|11705.02|11705.02|0
1608551200000|2020-12-21 11:46:40|11704.24|11704.24|11705.02|11705.02|11705.02|11705.02|11704.24|11704.24|0
1608551210000|2020-12-21 11:46:50|11704.83|11704.83|11704.83|11704.83|11704.83|11704.83|11704.83|11704.83|0
1608551250000|2020-12-21 11:47:30|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|0
1608551260000|2020-12-21 11:47:40|11705.76|11705.76|11706.23|11706.23|11706.23|11706.23|11705.76|11705.76|0
1608551270000|2020-12-21 11:47:50|11706.67|11706.67|11706.93|11706.93|11706.93|11706.93|11706.67|11706.67|0
1608551280000|2020-12-21 11:48:00|11707.52|11707.52|11707.85|11707.85|11707.85|11707.85|11707.52|11707.52|0
1608551290000|2020-12-21 11:48:10|11708.12|11708.12|11708.34|11708.34|11708.34|11708.34|11708.12|11708.12|0
1608551300000|2020-12-21 11:48:20|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|0
1608551320000|2020-12-21 11:48:40|11708.38|11708.38|11708.25|11708.25|11708.47|11708.47|11708.25|11708.25|0
1608551330000|2020-12-21 11:48:50|11708.34|11708.34|11708.61|11708.61|11708.61|11708.61|11708.34|11708.34|0
1608551340000|2020-12-21 11:49:00|11708.5|11708.5|11711.38|11711.38|11711.38|11711.38|11708.5|11708.5|0
1608551350000|2020-12-21 11:49:10|11710.93|11710.93|11711.3|11711.3|11711.3|11711.3|11710.93|11710.93|0
1608551360000|2020-12-21 11:49:20|11711.52|11711.52|11716.13|11716.13|11716.13|11716.13|11711.35|11711.35|0
1608551400000|2020-12-21 11:50:00|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|0
1608551410000|2020-12-21 11:50:10|11715.8|11715.8|11711.04|11711.04|11715.8|11715.8|11711.04|11711.04|0
1608551420000|2020-12-21 11:50:20|11710.93|11710.93|11705.33|11705.33|11710.93|11710.93|11705.33|11705.33|0
1608551430000|2020-12-21 11:50:30|11704.36|11704.36|11703.48|11703.48|11704.36|11704.36|11703.48|11703.48|0
1608551440000|2020-12-21 11:50:40|11703.39|11703.39|11703.98|11703.98|11703.98|11703.98|11703.39|11703.39|0
1608551450000|2020-12-21 11:50:50|11704.56|11704.56|11704.56|11704.56|11704.56|11704.56|11704.56|11704.56|0
1608551490000|2020-12-21 11:51:30|11705.36|11705.36|11703.36|11703.36|11705.68|11705.68|11703.36|11703.36|0
1608551510000|2020-12-21 11:51:50|11704.34|11704.34|11705.51|11705.51|11705.51|11705.51|11704.34|11704.34|0
1608551520000|2020-12-21 11:52:00|11705.73|11705.73|11708.97|11708.97|11708.97|11708.97|11705.73|11705.73|0
1608551530000|2020-12-21 11:52:10|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|0
1608551540000|2020-12-21 11:52:20|11706.4|11706.4|11707.42|11707.42|11707.42|11707.42|11706.4|11706.4|0
1608551550000|2020-12-21 11:52:30|11708.11|11708.11|11708.46|11708.46|11708.46|11708.46|11708.11|11708.11|0
1608551560000|2020-12-21 11:52:40|11707.68|11707.68|11707.68|11707.68|11707.68|11707.68|11707.68|11707.68|0
1608551570000|2020-12-21 11:52:50|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|0
1608551590000|2020-12-21 11:53:10|11708.99|11708.99|11706.42|11706.42|11708.99|11708.99|11706.26|11706.26|0
1608551600000|2020-12-21 11:53:20|11707.2|11707.2|11707.2|11707.2|11707.2|11707.2|11707.2|11707.2|0
1608551620000|2020-12-21 11:53:40|11706.78|11706.78|11707.22|11707.22|11707.22|11707.22|11705.9|11705.9|0
1608551680000|2020-12-21 11:54:40|11707.04|11707.04|11706.49|11706.49|11707.04|11707.04|11706.49|11706.49|0
1608551690000|2020-12-21 11:54:50|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|0
1608551700000|2020-12-21 11:55:00|11706.26|11706.26|11706.35|11706.35|11706.35|11706.35|11706.26|11706.26|0
1608551710000|2020-12-21 11:55:10|11706.47|11706.47|11707|11707|11707|11707|11706.47|11706.47|0
1608551730000|2020-12-21 11:55:30|11707.27|11707.27|11707.27|11707.27|11707.27|11707.27|11707.27|11707.27|0
1608551740000|2020-12-21 11:55:40|11707.38|11707.38|11707.38|11707.38|11707.38|11707.38|11707.38|11707.38|0
1608551750000|2020-12-21 11:55:50|11708.07|11708.07|11708.38|11708.38|11708.38|11708.38|11708.07|11708.07|0
1608551760000|2020-12-21 11:56:00|11709.16|11709.16|11709.8|11709.8|11709.8|11709.8|11709.16|11709.16|0
1608551770000|2020-12-21 11:56:10|11710.58|11710.58|11715.05|11715.05|11715.05|11715.05|11710.58|11710.58|0
1608551780000|2020-12-21 11:56:20|11715.38|11715.38|11716.35|11716.35|11716.35|11716.35|11715.38|11715.38|0
1608551790000|2020-12-21 11:56:30|11716.57|11716.57|11716.57|11716.57|11716.57|11716.57|11716.57|11716.57|0
1608551800000|2020-12-21 11:56:40|11716.69|11716.69|11716.47|11716.47|11716.69|11716.69|11716.47|11716.47|0
1608551810000|2020-12-21 11:56:50|11718.79|11718.79|11722.57|11722.57|11722.57|11722.57|11718.79|11718.79|0
1608551830000|2020-12-21 11:57:10|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|0
1608551850000|2020-12-21 11:57:30|11721.58|11721.58|11722.27|11722.27|11722.27|11722.27|11720.46|11720.46|0
1608551860000|2020-12-21 11:57:40|11723.82|11723.82|11724.36|11724.36|11724.36|11724.36|11723.82|11723.82|0
1608551880000|2020-12-21 11:58:00|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|11723.92|0
1608551910000|2020-12-21 11:58:30|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|11723.83|0
1608551930000|2020-12-21 11:58:50|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|11723.02|0
1608551940000|2020-12-21 11:59:00|11722.84|11722.84|11722.84|11722.84|11722.84|11722.84|11722.84|11722.84|0
1608551950000|2020-12-21 11:59:10|11723.28|11723.28|11723.28|11723.28|11723.28|11723.28|11723.28|11723.28|0
1608551960000|2020-12-21 11:59:20|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|11723.6|0
1608551970000|2020-12-21 11:59:30|11723.82|11723.82|11723.71|11723.71|11723.82|11723.82|11723.71|11723.71|0
1608551980000|2020-12-21 11:59:40|11723.3|11723.3|11718.29|11718.29|11723.3|11723.3|11718.29|11718.29|0
1608551990000|2020-12-21 11:59:50|11718.23|11718.23|11717.69|11717.69|11718.87|11718.87|11717.69|11717.69|0
1608552000000|2020-12-21 12:00:00|11718.02|11718.02|11718.87|11718.87|11720.6|11720.6|11718.02|11718.02|0
1608552010000|2020-12-21 12:00:10|11719.14|11719.14|11719.27|11719.27|11719.27|11719.27|11719.14|11719.14|0
1608552020000|2020-12-21 12:00:20|11719.8|11719.8|11721.85|11721.85|11721.85|11721.85|11719.8|11719.8|0
1608552030000|2020-12-21 12:00:30|11722.18|11722.18|11722.71|11722.71|11722.71|11722.71|11722.18|11722.18|0
1608552040000|2020-12-21 12:00:40|11722.58|11722.58|11722.58|11722.58|11722.71|11722.71|11722.58|11722.58|0
1608552060000|2020-12-21 12:01:00|11722.8|11722.8|11722.8|11722.8|11722.8|11722.8|11722.8|11722.8|0
1608552090000|2020-12-21 12:01:30|11723.23|11723.23|11723.23|11723.23|11723.23|11723.23|11723.23|11723.23|0
1608552100000|2020-12-21 12:01:40|11720.13|11720.13|11720.13|11720.13|11720.13|11720.13|11720.13|11720.13|0
1608552110000|2020-12-21 12:01:50|11719.91|11719.91|11719.91|11719.91|11719.91|11719.91|11719.91|11719.91|0
1608552120000|2020-12-21 12:02:00|11720.02|11720.02|11720.09|11720.09|11720.19|11720.19|11719.91|11719.91|0
1608552130000|2020-12-21 12:02:10|11721.85|11721.85|11722.44|11722.44|11722.44|11722.44|11721.85|11721.85|0
1608552150000|2020-12-21 12:02:30|11722.69|11722.69|11726.1|11726.1|11726.1|11726.1|11722.69|11722.69|0
1608552160000|2020-12-21 12:02:40|11725.67|11725.67|11728.49|11728.49|11728.49|11728.49|11725.67|11725.67|0
1608552170000|2020-12-21 12:02:50|11729.56|11729.56|11729.56|11729.56|11729.56|11729.56|11729.56|11729.56|0
1608552180000|2020-12-21 12:03:00|11729.65|11729.65|11734.69|11734.69|11734.69|11734.69|11729.32|11729.32|0
1608552190000|2020-12-21 12:03:10|11735.35|11735.35|11735.35|11735.35|11735.35|11735.35|11735.35|11735.35|0
1608552200000|2020-12-21 12:03:20|11736.31|11736.31|11737.38|11737.38|11737.38|11737.38|11736.31|11736.31|0
1608552210000|2020-12-21 12:03:30|11737.61|11737.61|11737.58|11737.58|11737.61|11737.61|11737.5|11737.5|0
1608552230000|2020-12-21 12:03:50|11738.21|11738.21|11740.23|11740.23|11740.45|11740.45|11738.21|11738.21|0
1608552240000|2020-12-21 12:04:00|11740.29|11740.29|11741.24|11741.24|11741.57|11741.57|11740.29|11740.29|0
1608552250000|2020-12-21 12:04:10|11742.07|11742.07|11740.74|11740.74|11742.07|11742.07|11740.52|11740.52|0
1608552260000|2020-12-21 12:04:20|11740.42|11740.42|11740.31|11740.31|11740.52|11740.52|11740.31|11740.31|0
1608552270000|2020-12-21 12:04:30|11740.39|11740.39|11740.39|11740.39|11740.39|11740.39|11740.39|11740.39|0
1608552280000|2020-12-21 12:04:40|11741.46|11741.46|11741.46|11741.46|11741.46|11741.46|11741.46|11741.46|0
1608552290000|2020-12-21 12:04:50|11741.25|11741.25|11742.43|11742.43|11742.43|11742.43|11741.25|11741.25|0
1608552300000|2020-12-21 12:05:00|11741.97|11741.97|11742.93|11742.93|11742.93|11742.93|11741.97|11741.97|0
1608552310000|2020-12-21 12:05:10|11742.58|11742.58|11743.19|11743.19|11743.19|11743.19|11742.58|11742.58|0
1608552330000|2020-12-21 12:05:30|11742.76|11742.76|11743.08|11743.08|11743.08|11743.08|11742.76|11742.76|0
1608552340000|2020-12-21 12:05:40|11742.86|11742.86|11742.06|11742.06|11742.86|11742.86|11742.06|11742.06|0
1608552350000|2020-12-21 12:05:50|11741.62|11741.62|11741.76|11741.76|11741.87|11741.87|11741.49|11741.49|0
1608552370000|2020-12-21 12:06:10|11741.33|11741.33|11741.26|11741.26|11741.54|11741.54|11741.26|11741.26|0
1608552380000|2020-12-21 12:06:20|11740.78|11740.78|11739.7|11739.7|11741.04|11741.04|11739.7|11739.7|0
1608552390000|2020-12-21 12:06:30|11740.23|11740.23|11740.45|11740.45|11740.45|11740.45|11740.23|11740.23|0
1608552400000|2020-12-21 12:06:40|11740.81|11740.81|11741.17|11741.17|11741.17|11741.17|11740.81|11740.81|0
1608552410000|2020-12-21 12:06:50|11740.81|11740.81|11740.09|11740.09|11740.81|11740.81|11740.09|11740.09|0
1608552420000|2020-12-21 12:07:00|11739.74|11739.74|11738.81|11738.81|11739.74|11739.74|11737.26|11737.26|0
1608552430000|2020-12-21 12:07:10|11739.02|11739.02|11739.8|11739.8|11739.8|11739.8|11739.02|11739.02|0
1608552440000|2020-12-21 12:07:20|11740.12|11740.12|11740.06|11740.06|11740.12|11740.12|11740.06|11740.06|0
1608552450000|2020-12-21 12:07:30|11740.38|11740.38|11743.33|11743.33|11743.33|11743.33|11740.38|11740.38|0
1608552470000|2020-12-21 12:07:50|11743.88|11743.88|11754.49|11754.49|11754.49|11754.49|11743.7|11743.7|0
1608552480000|2020-12-21 12:08:00|11754.6|11754.6|11751.86|11751.86|11754.6|11754.6|11751.86|11751.86|0
1608552490000|2020-12-21 12:08:10|11752.23|11752.23|11749.47|11749.47|11752.23|11752.23|11747.92|11747.92|0
1608552500000|2020-12-21 12:08:20|11750.24|11750.24|11751.49|11751.49|11751.49|11751.49|11750.24|11750.24|0
1608552510000|2020-12-21 12:08:30|11751.16|11751.16|11750.63|11750.63|11751.16|11751.16|11750.63|11750.63|0
1608552520000|2020-12-21 12:08:40|11749.98|11749.98|11747.73|11747.73|11749.98|11749.98|11747.73|11747.73|0
1608552530000|2020-12-21 12:08:50|11747.46|11747.46|11747.46|11747.46|11747.46|11747.46|11747.46|11747.46|0
1608552540000|2020-12-21 12:09:00|11746.68|11746.68|11745.54|11745.54|11746.68|11746.68|11745.54|11745.54|0
1608552550000|2020-12-21 12:09:10|11745.43|11745.43|11745.43|11745.43|11745.43|11745.43|11745.43|11745.43|0
1608552570000|2020-12-21 12:09:30|11745.35|11745.35|11744.38|11744.38|11745.84|11745.84|11744.38|11744.38|0
1608552580000|2020-12-21 12:09:40|11744.22|11744.22|11744.22|11744.22|11744.22|11744.22|11744.22|11744.22|0
1608552600000|2020-12-21 12:10:00|11743.15|11743.15|11742.49|11742.49|11743.15|11743.15|11742.49|11742.49|0
1608552610000|2020-12-21 12:10:10|11741.91|11741.91|11740.71|11740.71|11741.91|11741.91|11740.71|11740.71|0
1608552620000|2020-12-21 12:10:20|11740.57|11740.57|11740.44|11740.44|11740.57|11740.57|11740.44|11740.44|0
1608552630000|2020-12-21 12:10:30|11740.92|11740.92|11741.11|11741.11|11741.11|11741.11|11740.92|11740.92|0
1608552640000|2020-12-21 12:10:40|11740.79|11740.79|11740.89|11740.89|11740.89|11740.89|11740.79|11740.79|0
1608552650000|2020-12-21 12:10:50|11739.92|11739.92|11739.81|11739.81|11739.92|11739.92|11739.81|11739.81|0
1608552660000|2020-12-21 12:11:00|11739.72|11739.72|11739.86|11739.86|11740.49|11740.49|11739.72|11739.72|0
1608552670000|2020-12-21 12:11:10|11740.64|11740.64|11736.9|11736.9|11741.41|11741.41|11736.9|11736.9|0
1608552680000|2020-12-21 12:11:20|11736.63|11736.63|11736.02|11736.02|11736.63|11736.63|11736.02|11736.02|0
1608552690000|2020-12-21 12:11:30|11735.93|11735.93|11735.05|11735.05|11735.93|11735.93|11735.05|11735.05|0
1608552710000|2020-12-21 12:11:50|11734.94|11734.94|11734.94|11734.94|11734.94|11734.94|11734.94|11734.94|0
1608552720000|2020-12-21 12:12:00|11734.62|11734.62|11734.83|11734.83|11734.83|11734.83|11734.62|11734.62|0
1608552730000|2020-12-21 12:12:10|11735.42|11735.42|11735.29|11735.29|11735.56|11735.56|11735.29|11735.29|0
1608552740000|2020-12-21 12:12:20|11735.45|11735.45|11736.67|11736.67|11736.67|11736.67|11734.67|11734.67|0
1608552750000|2020-12-21 12:12:30|11735.12|11735.12|11733.77|11733.77|11735.12|11735.12|11733.71|11733.71|0
1608552760000|2020-12-21 12:12:40|11734.41|11734.41|11734.41|11734.41|11734.41|11734.41|11734.41|11734.41|0
1608552770000|2020-12-21 12:12:50|11735.06|11735.06|11735.06|11735.06|11735.06|11735.06|11735.06|11735.06|0
1608552780000|2020-12-21 12:13:00|11734.62|11734.62|11734.06|11734.06|11734.89|11734.89|11734.06|11734.06|0
1608552790000|2020-12-21 12:13:10|11734.84|11734.84|11733.29|11733.29|11734.84|11734.84|11733.29|11733.29|0
1608552800000|2020-12-21 12:13:20|11734.09|11734.09|11733.5|11733.5|11734.09|11734.09|11733.5|11733.5|0
1608552810000|2020-12-21 12:13:30|11733.23|11733.23|11732.91|11732.91|11733.23|11733.23|11732.91|11732.91|0
1608552830000|2020-12-21 12:13:50|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|11731.79|0
1608552840000|2020-12-21 12:14:00|11732.27|11732.27|11731.7|11731.7|11732.27|11732.27|11731.7|11731.7|0
1608552860000|2020-12-21 12:14:20|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|11730.93|0
1608552870000|2020-12-21 12:14:30|11730.6|11730.6|11730.26|11730.26|11730.6|11730.6|11730.26|11730.26|0
1608552890000|2020-12-21 12:14:50|11730.03|11730.03|11729.16|11729.16|11730.03|11730.03|11729.16|11729.16|0
1608552900000|2020-12-21 12:15:00|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|11728.88|0
1608552910000|2020-12-21 12:15:10|11728.41|11728.41|11728.41|11728.41|11728.41|11728.41|11728.41|11728.41|0
1608552950000|2020-12-21 12:15:50|11727.57|11727.57|11726.97|11726.97|11727.57|11727.57|11726.97|11726.97|0
1608552960000|2020-12-21 12:16:00|11727.24|11727.24|11727.24|11727.24|11727.24|11727.24|11727.24|11727.24|0
1608552970000|2020-12-21 12:16:10|11727.52|11727.52|11727.52|11727.52|11727.52|11727.52|11727.52|11727.52|0
1608552990000|2020-12-21 12:16:30|11727.19|11727.19|11726.85|11726.85|11727.19|11727.19|11726.85|11726.85|0
1608553000000|2020-12-21 12:16:40|11726.21|11726.21|11724.23|11724.23|11726.21|11726.21|11724.23|11724.23|0
1608553010000|2020-12-21 12:16:50|11723.95|11723.95|11723.95|11723.95|11723.95|11723.95|11723.18|11723.18|0
1608553020000|2020-12-21 12:17:00|11723.79|11723.79|11723.26|11723.26|11723.84|11723.84|11723.26|11723.26|0
1608553050000|2020-12-21 12:17:30|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|0
1608553070000|2020-12-21 12:17:50|11722.76|11722.76|11722.76|11722.76|11722.76|11722.76|11722.76|11722.76|0
1608553080000|2020-12-21 12:18:00|11722.85|11722.85|11723.11|11723.11|11723.11|11723.11|11722.85|11722.85|0
1608553090000|2020-12-21 12:18:10|11722.84|11722.84|11722.84|11722.84|11722.84|11722.84|11722.84|11722.84|0
1608553100000|2020-12-21 12:18:20|11723.43|11723.43|11723.51|11723.51|11723.51|11723.51|11723.29|11723.29|0
1608553110000|2020-12-21 12:18:30|11723.09|11723.09|11723.09|11723.09|11723.09|11723.09|11723.09|11723.09|0
1608553120000|2020-12-21 12:18:40|11722.93|11722.93|11722.56|11722.56|11722.93|11722.93|11722.4|11722.4|0
1608553140000|2020-12-21 12:19:00|11722.78|11722.78|11722.61|11722.61|11723.31|11723.31|11722.61|11722.61|0
1608553150000|2020-12-21 12:19:10|11722.15|11722.15|11722.06|11722.06|11722.15|11722.15|11722.06|11722.06|0
1608553170000|2020-12-21 12:19:30|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|11722.61|0
1608553180000|2020-12-21 12:19:40|11722.77|11722.77|11723.3|11723.3|11723.32|11723.32|11722.77|11722.77|0
1608553190000|2020-12-21 12:19:50|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|11723.7|0
1608553200000|2020-12-21 12:20:00|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|0
1608553210000|2020-12-21 12:20:10|11723.23|11723.23|11723|11723|11723.23|11723.23|11723|11723|0
1608553220000|2020-12-21 12:20:20|11722.47|11722.47|11722.47|11722.47|11722.47|11722.47|11722.47|11722.47|0
1608553240000|2020-12-21 12:20:40|11722.05|11722.05|11722.42|11722.42|11722.42|11722.42|11722.05|11722.05|0
1608553250000|2020-12-21 12:20:50|11721.12|11721.12|11720.77|11720.77|11721.12|11721.12|11720.77|11720.77|0
1608553260000|2020-12-21 12:21:00|11720.88|11720.88|11720.8|11720.8|11720.88|11720.88|11720.8|11720.8|0
1608553270000|2020-12-21 12:21:10|11720.91|11720.91|11720.13|11720.13|11720.91|11720.91|11720.13|11720.13|0
1608553280000|2020-12-21 12:21:20|11720.45|11720.45|11720.45|11720.45|11720.45|11720.45|11720.45|11720.45|0
1608553290000|2020-12-21 12:21:30|11720.61|11720.61|11720.04|11720.04|11720.61|11720.61|11720.04|11720.04|0
1608553300000|2020-12-21 12:21:40|11720.15|11720.15|11722.24|11722.24|11722.24|11722.24|11720.15|11720.15|0
1608553310000|2020-12-21 12:21:50|11722.5|11722.5|11722.67|11722.67|11722.67|11722.67|11722.5|11722.5|0
1608553320000|2020-12-21 12:22:00|11722.52|11722.52|11722.74|11722.74|11722.74|11722.74|11722.52|11722.52|0
1608553340000|2020-12-21 12:22:20|11723.54|11723.54|11723.87|11723.87|11723.87|11723.87|11723.54|11723.54|0
1608553370000|2020-12-21 12:22:50|11723.96|11723.96|11723.53|11723.53|11723.96|11723.96|11723.53|11723.53|0
1608553390000|2020-12-21 12:23:10|11723.67|11723.67|11723.67|11723.67|11723.67|11723.67|11723.67|11723.67|0
1608553400000|2020-12-21 12:23:20|11723.13|11723.13|11723.48|11723.48|11723.58|11723.58|11723.13|11723.13|0
1608553410000|2020-12-21 12:23:30|11723.58|11723.58|11723.39|11723.39|11723.58|11723.58|11723.39|11723.39|0
1608553440000|2020-12-21 12:24:00|11723.5|11723.5|11723.5|11723.5|11723.5|11723.5|11723.5|11723.5|0
1608553450000|2020-12-21 12:24:10|11723.32|11723.32|11720.5|11720.5|11723.32|11723.32|11720.5|11720.5|0
1608553460000|2020-12-21 12:24:20|11720.39|11720.39|11717.14|11717.14|11720.39|11720.39|11717.14|11717.14|0
1608553470000|2020-12-21 12:24:30|11716.92|11716.92|11716.32|11716.32|11716.92|11716.92|11716.32|11716.32|0
1608553480000|2020-12-21 12:24:40|11715.51|11715.51|11711.79|11711.79|11715.51|11715.51|11711.79|11711.79|0
1608553500000|2020-12-21 12:25:00|11711.66|11711.66|11713.46|11713.46|11713.46|11713.46|11711.52|11711.52|0
1608553510000|2020-12-21 12:25:10|11713.73|11713.73|11713.36|11713.36|11713.89|11713.89|11713.36|11713.36|0
1608553520000|2020-12-21 12:25:20|11713.22|11713.22|11712.91|11712.91|11713.22|11713.22|11712.91|11712.91|0
1608553550000|2020-12-21 12:25:50|11712.59|11712.59|11712.32|11712.32|11712.59|11712.59|11712.32|11712.32|0
1608553570000|2020-12-21 12:26:10|11711.77|11711.77|11710.21|11710.21|11711.77|11711.77|11710.21|11710.21|0
1608553580000|2020-12-21 12:26:20|11710.03|11710.03|11710.03|11710.03|11710.03|11710.03|11710.03|11710.03|0
1608553590000|2020-12-21 12:26:30|11709.52|11709.52|11709.17|11709.17|11709.52|11709.52|11709.17|11709.17|0
1608553600000|2020-12-21 12:26:40|11709.31|11709.31|11706.86|11706.86|11709.31|11709.31|11706.86|11706.86|0
1608553610000|2020-12-21 12:26:50|11705.31|11705.31|11702|11702|11705.31|11705.31|11702|11702|0
1608553620000|2020-12-21 12:27:00|11701.78|11701.78|11702.1|11702.1|11702.1|11702.1|11701.78|11701.78|0
1608553630000|2020-12-21 12:27:10|11701.75|11701.75|11700.64|11700.64|11701.75|11701.75|11700.64|11700.64|0
1608553640000|2020-12-21 12:27:20|11700.52|11700.52|11699.65|11699.65|11700.67|11700.67|11699.65|11699.65|0
1608553650000|2020-12-21 12:27:30|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|11699.11|0
1608553660000|2020-12-21 12:27:40|11698.79|11698.79|11699.83|11699.83|11699.83|11699.83|11698.79|11698.79|0
1608553670000|2020-12-21 12:27:50|11700.52|11700.52|11701|11701|11701|11701|11700.52|11700.52|0
1608553680000|2020-12-21 12:28:00|11701.33|11701.33|11703.11|11703.11|11703.11|11703.11|11701.33|11701.33|0
1608553690000|2020-12-21 12:28:10|11703.37|11703.37|11703.12|11703.12|11704.2|11704.2|11703.12|11703.12|0
1608553700000|2020-12-21 12:28:20|11702.99|11702.99|11702.76|11702.76|11702.99|11702.99|11702.76|11702.76|0
1608553710000|2020-12-21 12:28:30|11702.92|11702.92|11703.23|11703.23|11703.58|11703.58|11702.7|11702.7|0
1608553720000|2020-12-21 12:28:40|11701.68|11701.68|11701.09|11701.09|11701.68|11701.68|11700.91|11700.91|0
1608553730000|2020-12-21 12:28:50|11701.45|11701.45|11701.3|11701.3|11701.45|11701.45|11700.95|11700.95|0
1608553740000|2020-12-21 12:29:00|11701.44|11701.44|11703.85|11703.85|11703.85|11703.85|11701.44|11701.44|0
1608553750000|2020-12-21 12:29:10|11704.22|11704.22|11706.01|11706.01|11706.01|11706.01|11704.22|11704.22|0
1608553760000|2020-12-21 12:29:20|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|11706.78|0
1608553770000|2020-12-21 12:29:30|11706.65|11706.65|11705.87|11705.87|11706.65|11706.65|11705.87|11705.87|0
1608553780000|2020-12-21 12:29:40|11706.65|11706.65|11706.65|11706.65|11706.65|11706.65|11706.65|11706.65|0
1608553790000|2020-12-21 12:29:50|11707|11707|11707.72|11707.72|11707.72|11707.72|11707|11707|0
1608553810000|2020-12-21 12:30:10|11707.94|11707.94|11708.04|11708.04|11708.26|11708.26|11707.94|11707.94|0
1608553830000|2020-12-21 12:30:30|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|11708.82|0
1608553840000|2020-12-21 12:30:40|11708.88|11708.88|11707.71|11707.71|11708.88|11708.88|11707.71|11707.71|0
1608553850000|2020-12-21 12:30:50|11708.49|11708.49|11708.13|11708.13|11708.49|11708.49|11708.13|11708.13|0
1608553860000|2020-12-21 12:31:00|11707.35|11707.35|11705.27|11705.27|11707.35|11707.35|11705.27|11705.27|0
1608553870000|2020-12-21 12:31:10|11704.93|11704.93|11704.45|11704.45|11704.93|11704.93|11704.45|11704.45|0
1608553900000|2020-12-21 12:31:40|11704.26|11704.26|11705.08|11705.08|11705.08|11705.08|11704.2|11704.2|0
1608553910000|2020-12-21 12:31:50|11704.74|11704.74|11707.2|11707.2|11707.2|11707.2|11704.74|11704.74|0
1608553920000|2020-12-21 12:32:00|11705.65|11705.65|11707.97|11707.97|11707.97|11707.97|11705.65|11705.65|0
1608553930000|2020-12-21 12:32:10|11708.29|11708.29|11708.29|11708.29|11708.29|11708.29|11708.29|11708.29|0
1608553940000|2020-12-21 12:32:20|11707.76|11707.76|11707.76|11707.76|11707.76|11707.76|11707.76|11707.76|0
1608553950000|2020-12-21 12:32:30|11707.49|11707.49|11704.68|11704.68|11707.49|11707.49|11703.91|11703.91|0
1608553960000|2020-12-21 12:32:40|11705.46|11705.46|11705.46|11705.46|11705.46|11705.46|11705.46|11705.46|0
1608553970000|2020-12-21 12:32:50|11705.57|11705.57|11705.57|11705.57|11705.57|11705.57|11705.57|11705.57|0
1608553980000|2020-12-21 12:33:00|11705.46|11705.46|11701.92|11701.92|11705.94|11705.94|11701.92|11701.92|0
1608553990000|2020-12-21 12:33:10|11702.05|11702.05|11701.7|11701.7|11702.05|11702.05|11701.7|11701.7|0
1608554010000|2020-12-21 12:33:30|11700.93|11700.93|11701.17|11701.17|11701.17|11701.17|11700.93|11700.93|0
1608554020000|2020-12-21 12:33:40|11700.92|11700.92|11700.79|11700.79|11700.92|11700.92|11700.79|11700.79|0
1608554030000|2020-12-21 12:33:50|11700.71|11700.71|11698.05|11698.05|11700.71|11700.71|11698.05|11698.05|0
1608554040000|2020-12-21 12:34:00|11697.78|11697.78|11702.35|11702.35|11702.35|11702.35|11697.78|11697.78|0
1608554060000|2020-12-21 12:34:20|11702.41|11702.41|11702.05|11702.05|11702.59|11702.59|11702.05|11702.05|0
1608554080000|2020-12-21 12:34:40|11702.46|11702.46|11701.09|11701.09|11702.46|11702.46|11701.09|11701.09|0
1608554090000|2020-12-21 12:34:50|11700.75|11700.75|11699.41|11699.41|11700.75|11700.75|11699.41|11699.41|0
1608554100000|2020-12-21 12:35:00|11700.19|11700.19|11700.19|11700.19|11700.19|11700.19|11700.19|11700.19|0
1608554110000|2020-12-21 12:35:10|11698.64|11698.64|11697.87|11697.87|11698.64|11698.64|11697.87|11697.87|0
1608554120000|2020-12-21 12:35:20|11698.29|11698.29|11700.19|11700.19|11700.19|11700.19|11698.29|11698.29|0
1608554130000|2020-12-21 12:35:30|11699.97|11699.97|11702.17|11702.17|11702.17|11702.17|11699.97|11699.97|0
1608554140000|2020-12-21 12:35:40|11702.59|11702.59|11702.59|11702.59|11702.59|11702.59|11702.59|11702.59|0
1608554150000|2020-12-21 12:35:50|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|0
1608554160000|2020-12-21 12:36:00|11702.6|11702.6|11701.05|11701.05|11702.6|11702.6|11701.05|11701.05|0
1608554180000|2020-12-21 12:36:20|11701.72|11701.72|11701.72|11701.72|11701.72|11701.72|11701.72|11701.72|0
1608554190000|2020-12-21 12:36:30|11703.27|11703.27|11704.61|11704.61|11704.88|11704.88|11703.27|11703.27|0
1608554200000|2020-12-21 12:36:40|11704.29|11704.29|11703.94|11703.94|11704.29|11704.29|11703.94|11703.94|0
1608554210000|2020-12-21 12:36:50|11704.03|11704.03|11704.62|11704.62|11704.62|11704.62|11704.03|11704.03|0
1608554220000|2020-12-21 12:37:00|11704.39|11704.39|11705.17|11705.17|11705.17|11705.17|11704.39|11704.39|0
1608554230000|2020-12-21 12:37:10|11705.65|11705.65|11705.65|11705.65|11705.65|11705.65|11705.65|11705.65|0
1608554240000|2020-12-21 12:37:20|11705.37|11705.37|11705.65|11705.65|11705.65|11705.65|11705.37|11705.37|0
1608554250000|2020-12-21 12:37:30|11706.45|11706.45|11706.45|11706.45|11706.45|11706.45|11706.45|11706.45|0
1608554270000|2020-12-21 12:37:50|11706.18|11706.18|11706.18|11706.18|11706.18|11706.18|11706.18|11706.18|0
1608554290000|2020-12-21 12:38:10|11706.6|11706.6|11707.11|11707.11|11707.11|11707.11|11706.44|11706.44|0
1608554300000|2020-12-21 12:38:20|11707.25|11707.25|11706.9|11706.9|11707.64|11707.64|11706.77|11706.77|0
1608554320000|2020-12-21 12:38:40|11707.04|11707.04|11706.77|11706.77|11707.04|11707.04|11706.77|11706.77|0
1608554330000|2020-12-21 12:38:50|11706.23|11706.23|11706.23|11706.23|11706.23|11706.23|11706.13|11706.13|0
1608554340000|2020-12-21 12:39:00|11705.97|11705.97|11706.09|11706.09|11706.09|11706.09|11705.97|11705.97|0
1608554360000|2020-12-21 12:39:20|11706.15|11706.15|11707.97|11707.97|11707.97|11707.97|11705.38|11705.38|0
1608554370000|2020-12-21 12:39:30|11708.45|11708.45|11708.45|11708.45|11708.45|11708.45|11708.45|11708.45|0
1608554380000|2020-12-21 12:39:40|11708.61|11708.61|11708.97|11708.97|11708.97|11708.97|11708.61|11708.61|0
1608554390000|2020-12-21 12:39:50|11708.2|11708.2|11708.2|11708.2|11708.2|11708.2|11708.2|11708.2|0
1608554400000|2020-12-21 12:40:00|11708.11|11708.11|11709.31|11709.31|11709.31|11709.31|11708.11|11708.11|0
1608554410000|2020-12-21 12:40:10|11709.5|11709.5|11710.84|11710.84|11710.95|11710.95|11709.5|11709.5|0
1608554420000|2020-12-21 12:40:20|11710.98|11710.98|11710.67|11710.67|11710.98|11710.98|11710.67|11710.67|0
1608554440000|2020-12-21 12:40:40|11710.83|11710.83|11713.1|11713.1|11713.1|11713.1|11710.83|11710.83|0
1608554450000|2020-12-21 12:40:50|11713.35|11713.35|11716.4|11716.4|11716.4|11716.4|11713.35|11713.35|0
1608554460000|2020-12-21 12:41:00|11716.53|11716.53|11716.53|11716.53|11716.53|11716.53|11716.39|11716.39|0
1608554470000|2020-12-21 12:41:10|11716.26|11716.26|11716.33|11716.33|11716.33|11716.33|11716.26|11716.26|0
1608554490000|2020-12-21 12:41:30|11716.52|11716.52|11719.68|11719.68|11719.68|11719.68|11716.52|11716.52|0
1608554500000|2020-12-21 12:41:40|11720.46|11720.46|11721.23|11721.23|11721.23|11721.23|11720.46|11720.46|0
1608554510000|2020-12-21 12:41:50|11721.05|11721.05|11719.82|11719.82|11721.05|11721.05|11719.82|11719.82|0
1608554530000|2020-12-21 12:42:10|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|11719.71|0
1608554540000|2020-12-21 12:42:20|11718.94|11718.94|11718.45|11718.45|11718.94|11718.94|11718.4|11718.4|0
1608554550000|2020-12-21 12:42:30|11718.52|11718.52|11716.33|11716.33|11718.52|11718.52|11716.19|11716.19|0
1608554560000|2020-12-21 12:42:40|11716.22|11716.22|11716.1|11716.1|11716.22|11716.22|11716.1|11716.1|0
1608554570000|2020-12-21 12:42:50|11715.96|11715.96|11715.45|11715.45|11716.1|11716.1|11715.45|11715.45|0
1608554580000|2020-12-21 12:43:00|11715.54|11715.54|11715.54|11715.54|11715.86|11715.86|11715.54|11715.54|0
1608554600000|2020-12-21 12:43:20|11715.21|11715.21|11715.21|11715.21|11715.21|11715.21|11715.21|11715.21|0
1608554610000|2020-12-21 12:43:30|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|0
1608554620000|2020-12-21 12:43:40|11715.43|11715.43|11715.62|11715.62|11715.68|11715.68|11715.43|11715.43|0
1608554640000|2020-12-21 12:44:00|11715.79|11715.79|11714.03|11714.03|11715.79|11715.79|11714.03|11714.03|0
1608554650000|2020-12-21 12:44:10|11714.8|11714.8|11715.1|11715.1|11715.58|11715.58|11714.8|11714.8|0
1608554680000|2020-12-21 12:44:40|11714.85|11714.85|11713.62|11713.62|11714.85|11714.85|11713.62|11713.62|0
1608554690000|2020-12-21 12:44:50|11713.34|11713.34|11712.2|11712.2|11713.48|11713.48|11712.2|11712.2|0
1608554710000|2020-12-21 12:45:10|11711.88|11711.88|11711.72|11711.72|11711.88|11711.88|11710.95|11710.95|0
1608554730000|2020-12-21 12:45:30|11711.45|11711.45|11711.45|11711.45|11711.45|11711.45|11711.45|11711.45|0
1608554740000|2020-12-21 12:45:40|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|11711.59|0
1608554750000|2020-12-21 12:45:50|11711.5|11711.5|11712.13|11712.13|11712.13|11712.13|11711.32|11711.32|0
1608554770000|2020-12-21 12:46:10|11712.46|11712.46|11713.88|11713.88|11713.88|11713.88|11712.46|11712.46|0
1608554840000|2020-12-21 12:47:20|11713.76|11713.76|11714.03|11714.03|11714.03|11714.03|11713.76|11713.76|0
1608554850000|2020-12-21 12:47:30|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|11714.21|0
1608554860000|2020-12-21 12:47:40|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|0
1608554870000|2020-12-21 12:47:50|11714.25|11714.25|11715.01|11715.01|11715.07|11715.07|11714.25|11714.25|0
1608554880000|2020-12-21 12:48:00|11715.16|11715.16|11716.09|11716.09|11716.11|11716.11|11715.16|11715.16|0
1608554890000|2020-12-21 12:48:10|11716.21|11716.21|11715.85|11715.85|11716.21|11716.21|11715.85|11715.85|0
1608554900000|2020-12-21 12:48:20|11715.73|11715.73|11715.73|11715.73|11715.73|11715.73|11715.73|11715.73|0
1608554910000|2020-12-21 12:48:30|11714.55|11714.55|11715.89|11715.89|11715.89|11715.89|11714.55|11714.55|0
1608554940000|2020-12-21 12:49:00|11715.11|11715.11|11715.11|11715.11|11715.11|11715.11|11715.11|11715.11|0
1608554960000|2020-12-21 12:49:20|11715.44|11715.44|11715.44|11715.44|11715.44|11715.44|11715.44|11715.44|0
1608554980000|2020-12-21 12:49:40|11715.71|11715.71|11718.51|11718.51|11718.51|11718.51|11715.71|11715.71|0
1608554990000|2020-12-21 12:49:50|11718.19|11718.19|11717.53|11717.53|11718.19|11718.19|11717.53|11717.53|0
1608555000000|2020-12-21 12:50:00|11717.37|11717.37|11717.74|11717.74|11717.74|11717.74|11717.37|11717.37|0
1608555010000|2020-12-21 12:50:10|11718.33|11718.33|11724.83|11724.83|11724.83|11724.83|11718.33|11718.33|0
1608555020000|2020-12-21 12:50:20|11724.9|11724.9|11725.75|11725.75|11725.75|11725.75|11724.7|11724.7|0
1608555030000|2020-12-21 12:50:30|11725.57|11725.57|11725.93|11725.93|11725.93|11725.93|11725.57|11725.57|0
1608555040000|2020-12-21 12:50:40|11725.61|11725.61|11725.61|11725.61|11725.61|11725.61|11725.61|11725.61|0
1608555060000|2020-12-21 12:51:00|11726.09|11726.09|11726.09|11726.09|11726.09|11726.09|11726.09|11726.09|0
1608555070000|2020-12-21 12:51:10|11726.25|11726.25|11726.25|11726.25|11726.25|11726.25|11725.93|11725.93|0
1608555080000|2020-12-21 12:51:20|11726.52|11726.52|11726.52|11726.52|11726.52|11726.52|11726.52|11726.52|0
1608555090000|2020-12-21 12:51:30|11726.79|11726.79|11726.79|11726.79|11726.79|11726.79|11726.79|11726.79|0
1608555100000|2020-12-21 12:51:40|11727.11|11727.11|11722.18|11722.18|11727.11|11727.11|11721.36|11721.36|0
1608555110000|2020-12-21 12:51:50|11722.08|11722.08|11721.76|11721.76|11722.08|11722.08|11721.76|11721.76|0
1608555120000|2020-12-21 12:52:00|11720.98|11720.98|11720.76|11720.76|11720.98|11720.98|11720.76|11720.76|0
1608555130000|2020-12-21 12:52:10|11720.62|11720.62|11720.04|11720.04|11720.62|11720.62|11720.04|11720.04|0
1608555140000|2020-12-21 12:52:20|11719.69|11719.69|11718.65|11718.65|11719.69|11719.69|11718.65|11718.65|0
1608555150000|2020-12-21 12:52:30|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|0
1608555160000|2020-12-21 12:52:40|11718.26|11718.26|11718.26|11718.26|11718.26|11718.26|11718.26|11718.26|0
1608555170000|2020-12-21 12:52:50|11717.78|11717.78|11717.25|11717.25|11717.78|11717.78|11717.25|11717.25|0
1608555180000|2020-12-21 12:53:00|11717.52|11717.52|11717.52|11717.52|11717.52|11717.52|11717.52|11717.52|0
1608555190000|2020-12-21 12:53:10|11717.41|11717.41|11717.09|11717.09|11717.41|11717.41|11717.09|11717.09|0
1608555200000|2020-12-21 12:53:20|11717.41|11717.41|11717.67|11717.67|11717.67|11717.67|11717.41|11717.41|0
1608555210000|2020-12-21 12:53:30|11717.02|11717.02|11716.77|11716.77|11717.02|11717.02|11716.77|11716.77|0
1608555220000|2020-12-21 12:53:40|11716.54|11716.54|11716.54|11716.54|11716.54|11716.54|11716.54|11716.54|0
1608555240000|2020-12-21 12:54:00|11717.08|11717.08|11716.97|11716.97|11717.08|11717.08|11716.97|11716.97|0
1608555250000|2020-12-21 12:54:10|11717.24|11717.24|11717.24|11717.24|11717.24|11717.24|11717.24|11717.24|0
1608555260000|2020-12-21 12:54:20|11716.88|11716.88|11715.71|11715.71|11716.88|11716.88|11715.71|11715.71|0
1608555270000|2020-12-21 12:54:30|11715.57|11715.57|11714.22|11714.22|11715.57|11715.57|11714.22|11714.22|0
1608555290000|2020-12-21 12:54:50|11714|11714|11714.3|11714.3|11714.3|11714.3|11713.94|11713.94|0
1608555300000|2020-12-21 12:55:00|11714.03|11714.03|11714.13|11714.13|11714.3|11714.3|11714.03|11714.03|0
1608555310000|2020-12-21 12:55:10|11714.9|11714.9|11715.38|11715.38|11715.38|11715.38|11714.9|11714.9|0
1608555320000|2020-12-21 12:55:20|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|0
1608555340000|2020-12-21 12:55:40|11715.72|11715.72|11715.99|11715.99|11715.99|11715.99|11715.72|11715.72|0
1608555380000|2020-12-21 12:56:20|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|0
1608555390000|2020-12-21 12:56:30|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|0
1608555400000|2020-12-21 12:56:40|11716.67|11716.67|11716.09|11716.09|11716.67|11716.67|11716.09|11716.09|0
1608555420000|2020-12-21 12:57:00|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|11716.42|0
1608555430000|2020-12-21 12:57:10|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|0
1608555460000|2020-12-21 12:57:40|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|11716.8|0
1608555480000|2020-12-21 12:58:00|11716.69|11716.69|11715.72|11715.72|11716.69|11716.69|11715.72|11715.72|0
1608555490000|2020-12-21 12:58:10|11715.61|11715.61|11714.2|11714.2|11715.61|11715.61|11714.2|11714.2|0
1608555500000|2020-12-21 12:58:20|11714.52|11714.52|11713.68|11713.68|11714.52|11714.52|11713.68|11713.68|0
1608555510000|2020-12-21 12:58:30|11713.36|11713.36|11712.33|11712.33|11713.36|11713.36|11712.33|11712.33|0
1608555520000|2020-12-21 12:58:40|11712.39|11712.39|11712.26|11712.26|11712.39|11712.39|11712.26|11712.26|0
1608555530000|2020-12-21 12:58:50|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|0
1608555540000|2020-12-21 12:59:00|11712.92|11712.92|11713.31|11713.31|11713.31|11713.31|11712.53|11712.53|0
1608555550000|2020-12-21 12:59:10|11713.13|11713.13|11712.82|11712.82|11713.13|11713.13|11712.55|11712.55|0
1608555560000|2020-12-21 12:59:20|11712.34|11712.34|11711.53|11711.53|11712.34|11712.34|11711.53|11711.53|0
1608555570000|2020-12-21 12:59:30|11710.75|11710.75|11710.75|11710.75|11710.75|11710.75|11710.75|11710.75|0
1608555580000|2020-12-21 12:59:40|11710.48|11710.48|11710.8|11710.8|11710.8|11710.8|11710.48|11710.48|0
1608555590000|2020-12-21 12:59:50|11710.03|11710.03|11709.55|11709.55|11710.03|11710.03|11709.55|11709.55|0
1608555600000|2020-12-21 13:00:00|11709.68|11709.68|11706.94|11706.94|11709.68|11709.68|11706.94|11706.94|0
1608555610000|2020-12-21 13:00:10|11706.62|11706.62|11704.99|11704.99|11706.62|11706.62|11704.99|11704.99|0
1608555620000|2020-12-21 13:00:20|11704.85|11704.85|11703.28|11703.28|11704.85|11704.85|11702.39|11702.39|0
1608555630000|2020-12-21 13:00:30|11703.52|11703.52|11702.93|11702.93|11703.52|11703.52|11702.85|11702.85|0
1608555640000|2020-12-21 13:00:40|11702.77|11702.77|11698.21|11698.21|11702.77|11702.77|11698.05|11698.05|0
1608555650000|2020-12-21 13:00:50|11697.94|11697.94|11697.6|11697.6|11697.94|11697.94|11697.49|11697.49|0
1608555660000|2020-12-21 13:01:00|11697.34|11697.34|11697.06|11697.06|11697.34|11697.34|11697.06|11697.06|0
1608555670000|2020-12-21 13:01:10|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|0
1608555680000|2020-12-21 13:01:20|11697.61|11697.61|11701.02|11701.02|11701.09|11701.09|11697.61|11697.61|0
1608555690000|2020-12-21 13:01:30|11701.12|11701.12|11701.3|11701.3|11701.3|11701.3|11701.12|11701.12|0
1608555700000|2020-12-21 13:01:40|11701.52|11701.52|11702.07|11702.07|11702.07|11702.07|11701.52|11701.52|0
1608555710000|2020-12-21 13:01:50|11702.29|11702.29|11703.23|11703.23|11703.23|11703.23|11702.29|11702.29|0
1608555720000|2020-12-21 13:02:00|11703.17|11703.17|11703.23|11703.23|11703.23|11703.23|11703.17|11703.17|0
1608555730000|2020-12-21 13:02:10|11703.89|11703.89|11703.89|11703.89|11703.89|11703.89|11703.89|11703.89|0
1608555740000|2020-12-21 13:02:20|11704.14|11704.14|11704.39|11704.39|11704.39|11704.39|11704.14|11704.14|0
1608555750000|2020-12-21 13:02:30|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|0
1608555760000|2020-12-21 13:02:40|11704.42|11704.42|11704.42|11704.42|11704.42|11704.42|11704.42|11704.42|0
1608555770000|2020-12-21 13:02:50|11706.74|11706.74|11706.74|11706.74|11706.74|11706.74|11706.74|11706.74|0
1608555780000|2020-12-21 13:03:00|11707.28|11707.28|11707.69|11707.69|11707.69|11707.69|11707.28|11707.28|0
1608555790000|2020-12-21 13:03:10|11708.24|11708.24|11708.68|11708.68|11708.68|11708.68|11708.24|11708.24|0
1608555800000|2020-12-21 13:03:20|11708.41|11708.41|11707.5|11707.5|11708.41|11708.41|11707.5|11707.5|0
1608555820000|2020-12-21 13:03:40|11707.32|11707.32|11706.44|11706.44|11707.32|11707.32|11706.44|11706.44|0
1608555830000|2020-12-21 13:03:50|11706.35|11706.35|11706.35|11706.35|11706.35|11706.35|11706.35|11706.35|0
1608555840000|2020-12-21 13:04:00|11706.03|11706.03|11705.57|11705.57|11706.03|11706.03|11704.91|11704.91|0
1608555860000|2020-12-21 13:04:20|11705.3|11705.3|11705.3|11705.3|11705.3|11705.3|11705.3|11705.3|0
1608555870000|2020-12-21 13:04:30|11703.75|11703.75|11703.22|11703.22|11703.81|11703.81|11702.97|11702.97|0
1608555880000|2020-12-21 13:04:40|11702.67|11702.67|11702.33|11702.33|11702.67|11702.67|11701.56|11701.56|0
1608555890000|2020-12-21 13:04:50|11703.11|11703.11|11703.18|11703.18|11703.88|11703.88|11701.63|11701.63|0
1608555900000|2020-12-21 13:05:00|11702.41|11702.41|11700.84|11700.84|11702.41|11702.41|11700.56|11700.56|0
1608555910000|2020-12-21 13:05:10|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|0
1608555920000|2020-12-21 13:05:20|11701.88|11701.88|11703.47|11703.47|11703.47|11703.47|11701.88|11701.88|0
1608555930000|2020-12-21 13:05:30|11702.82|11702.82|11702.12|11702.12|11702.82|11702.82|11701.79|11701.79|0
1608555940000|2020-12-21 13:05:40|11702.04|11702.04|11702.4|11702.4|11702.4|11702.4|11702.04|11702.04|0
1608555960000|2020-12-21 13:06:00|11700.85|11700.85|11699.35|11699.35|11700.85|11700.85|11699.35|11699.35|0
1608555970000|2020-12-21 13:06:10|11699.22|11699.22|11698.6|11698.6|11699.22|11699.22|11698.6|11698.6|0
1608555980000|2020-12-21 13:06:20|11698.06|11698.06|11695.34|11695.34|11698.06|11698.06|11695.34|11695.34|0
1608555990000|2020-12-21 13:06:30|11695.2|11695.2|11694.84|11694.84|11695.2|11695.2|11694.84|11694.84|0
1608556000000|2020-12-21 13:06:40|11694.3|11694.3|11693.51|11693.51|11694.57|11694.57|11693.51|11693.51|0
1608556010000|2020-12-21 13:06:50|11693.16|11693.16|11693.12|11693.12|11693.49|11693.49|11692.9|11692.9|0
1608556020000|2020-12-21 13:07:00|11694.04|11694.04|11694.9|11694.9|11694.9|11694.9|11694.04|11694.04|0
1608556030000|2020-12-21 13:07:10|11694.57|11694.57|11694.43|11694.43|11694.57|11694.57|11694.22|11694.22|0
1608556040000|2020-12-21 13:07:20|11694.3|11694.3|11694.31|11694.31|11694.31|11694.31|11694.08|11694.08|0
1608556050000|2020-12-21 13:07:30|11694.19|11694.19|11694.52|11694.52|11694.52|11694.52|11694.19|11694.19|0
1608556080000|2020-12-21 13:08:00|11694.86|11694.86|11694.74|11694.74|11694.86|11694.86|11694.74|11694.74|0
1608556090000|2020-12-21 13:08:10|11694.62|11694.62|11693.56|11693.56|11694.62|11694.62|11693.56|11693.56|0
1608556100000|2020-12-21 13:08:20|11693.29|11693.29|11693.18|11693.18|11693.29|11693.29|11693.18|11693.18|0
1608556110000|2020-12-21 13:08:30|11692.53|11692.53|11692.86|11692.86|11692.96|11692.96|11692.53|11692.53|0
1608556120000|2020-12-21 13:08:40|11693.44|11693.44|11692.86|11692.86|11693.44|11693.44|11692.86|11692.86|0
1608556130000|2020-12-21 13:08:50|11693.18|11693.18|11693.52|11693.52|11693.52|11693.52|11693.18|11693.18|0
1608556140000|2020-12-21 13:09:00|11693.26|11693.26|11693.16|11693.16|11693.49|11693.49|11693.16|11693.16|0
1608556150000|2020-12-21 13:09:10|11692.83|11692.83|11692.06|11692.06|11693|11693|11692.06|11692.06|0
1608556160000|2020-12-21 13:09:20|11692.38|11692.38|11692.54|11692.54|11692.54|11692.54|11692.38|11692.38|0
1608556180000|2020-12-21 13:09:40|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|0
1608556200000|2020-12-21 13:10:00|11691.61|11691.61|11690.83|11690.83|11691.61|11691.61|11690.83|11690.83|0
1608556210000|2020-12-21 13:10:10|11690.52|11690.52|11690.46|11690.46|11690.52|11690.52|11690.46|11690.46|0
1608556220000|2020-12-21 13:10:20|11689.68|11689.68|11689.79|11689.79|11689.79|11689.79|11689.68|11689.68|0
1608556240000|2020-12-21 13:10:40|11689.9|11689.9|11690.95|11690.95|11690.95|11690.95|11689.9|11689.9|0
1608556250000|2020-12-21 13:10:50|11691.27|11691.27|11690.93|11690.93|11691.27|11691.27|11690.93|11690.93|0
1608556260000|2020-12-21 13:11:00|11691.1|11691.1|11690.37|11690.37|11691.1|11691.1|11690.37|11690.37|0
1608556270000|2020-12-21 13:11:10|11690.25|11690.25|11690.25|11690.25|11690.25|11690.25|11690.25|11690.25|0
1608556280000|2020-12-21 13:11:20|11690.41|11690.41|11690.41|11690.41|11690.41|11690.41|11690.41|11690.41|0
1608556290000|2020-12-21 13:11:30|11690.66|11690.66|11691.05|11691.05|11691.05|11691.05|11690.66|11690.66|0
1608556300000|2020-12-21 13:11:40|11691.26|11691.26|11691.15|11691.15|11691.26|11691.26|11691.15|11691.15|0
1608556330000|2020-12-21 13:12:10|11691.48|11691.48|11689.93|11689.93|11691.48|11691.48|11689.93|11689.93|0
1608556340000|2020-12-21 13:12:20|11689.6|11689.6|11686.24|11686.24|11689.6|11689.6|11686.24|11686.24|0
1608556350000|2020-12-21 13:12:30|11686.18|11686.18|11687.03|11687.03|11687.03|11687.03|11686.18|11686.18|0
1608556360000|2020-12-21 13:12:40|11686.76|11686.76|11686.79|11686.79|11687.04|11687.04|11686.76|11686.76|0
1608556370000|2020-12-21 13:12:50|11682.92|11682.92|11682.78|11682.78|11682.92|11682.92|11682.64|11682.64|0
1608556380000|2020-12-21 13:13:00|11682.96|11682.96|11681.89|11681.89|11683.31|11683.31|11681.89|11681.89|0
1608556390000|2020-12-21 13:13:10|11680.89|11680.89|11680.93|11680.93|11680.93|11680.93|11680.63|11680.63|0
1608556400000|2020-12-21 13:13:20|11681.11|11681.11|11680.75|11680.75|11681.11|11681.11|11680.75|11680.75|0
1608556410000|2020-12-21 13:13:30|11679.98|11679.98|11677.48|11677.48|11679.98|11679.98|11677.48|11677.48|0
1608556420000|2020-12-21 13:13:40|11676.95|11676.95|11677.22|11677.22|11677.22|11677.22|11676.95|11676.95|0
1608556430000|2020-12-21 13:13:50|11677.03|11677.03|11677.28|11677.28|11677.28|11677.28|11677.03|11677.03|0
1608556440000|2020-12-21 13:14:00|11677.05|11677.05|11674.32|11674.32|11677.05|11677.05|11674.23|11674.23|0
1608556450000|2020-12-21 13:14:10|11674.2|11674.2|11673.86|11673.86|11674.2|11674.2|11673.86|11673.86|0
1608556460000|2020-12-21 13:14:20|11674.64|11674.64|11674.76|11674.76|11674.82|11674.82|11674.64|11674.64|0
1608556470000|2020-12-21 13:14:30|11674.52|11674.52|11674.63|11674.63|11674.79|11674.79|11674.47|11674.47|0
1608556480000|2020-12-21 13:14:40|11674.4|11674.4|11674.06|11674.06|11674.4|11674.4|11673.73|11673.73|0
1608556490000|2020-12-21 13:14:50|11673.93|11673.93|11673.77|11673.77|11673.93|11673.93|11673.77|11673.77|0
1608556500000|2020-12-21 13:15:00|11674.04|11674.04|11674.14|11674.14|11674.32|11674.32|11674.04|11674.04|0
1608556510000|2020-12-21 13:15:10|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|0
1608556520000|2020-12-21 13:15:20|11673.64|11673.64|11670.58|11670.58|11673.7|11673.7|11670.45|11670.45|0
1608556540000|2020-12-21 13:15:40|11670.33|11670.33|11670.66|11670.66|11670.66|11670.66|11670.33|11670.33|0
1608556550000|2020-12-21 13:15:50|11669.85|11669.85|11669.44|11669.44|11669.85|11669.85|11669.44|11669.44|0
1608556560000|2020-12-21 13:16:00|11669.31|11669.31|11669.07|11669.07|11669.31|11669.31|11669.07|11669.07|0
1608556590000|2020-12-21 13:16:30|11669.39|11669.39|11669.74|11669.74|11669.74|11669.74|11668.96|11668.96|0
1608556600000|2020-12-21 13:16:40|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|11669.66|11669.66|0
1608556620000|2020-12-21 13:17:00|11669.74|11669.74|11668.96|11668.96|11669.74|11669.74|11668.96|11668.96|0
1608556630000|2020-12-21 13:17:10|11669.05|11669.05|11670.23|11670.23|11670.23|11670.23|11669.05|11669.05|0
1608556640000|2020-12-21 13:17:20|11670.48|11670.48|11670.48|11670.48|11670.48|11670.48|11669.7|11669.7|0
1608556650000|2020-12-21 13:17:30|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|0
1608556660000|2020-12-21 13:17:40|11669.43|11669.43|11668.65|11668.65|11669.43|11669.43|11668.65|11668.65|0
1608556680000|2020-12-21 13:18:00|11668.38|11668.38|11666.86|11666.86|11668.38|11668.38|11666.86|11666.86|0
1608556690000|2020-12-21 13:18:10|11665.77|11665.77|11664.36|11664.36|11666.2|11666.2|11664.36|11664.36|0
1608556700000|2020-12-21 13:18:20|11664.68|11664.68|11666.21|11666.21|11666.23|11666.23|11664.68|11664.68|0
1608556710000|2020-12-21 13:18:30|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|11666.56|0
1608556720000|2020-12-21 13:18:40|11666.19|11666.19|11668.79|11668.79|11668.79|11668.79|11666.19|11666.19|0
1608556730000|2020-12-21 13:18:50|11668.53|11668.53|11669.21|11669.21|11669.29|11669.29|11668.53|11668.53|0
1608556740000|2020-12-21 13:19:00|11671.53|11671.53|11671.31|11671.31|11671.53|11671.53|11670.95|11670.95|0
1608556750000|2020-12-21 13:19:10|11671.18|11671.18|11671.28|11671.28|11671.41|11671.41|11671.18|11671.18|0
1608556770000|2020-12-21 13:19:30|11671.42|11671.42|11671.7|11671.7|11671.7|11671.7|11671.28|11671.28|0
1608556780000|2020-12-21 13:19:40|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|0
1608556790000|2020-12-21 13:19:50|11671.69|11671.69|11671.69|11671.69|11671.69|11671.69|11671.69|11671.69|0
1608556800000|2020-12-21 13:20:00|11670.92|11670.92|11670.92|11670.92|11670.92|11670.92|11670.92|11670.92|0
1608556810000|2020-12-21 13:20:10|11670.73|11670.73|11670.61|11670.61|11670.73|11670.73|11670.61|11670.61|0
1608556820000|2020-12-21 13:20:20|11671.08|11671.08|11670.96|11670.96|11671.15|11671.15|11670.96|11670.96|0
1608556830000|2020-12-21 13:20:30|11670.88|11670.88|11671.4|11671.4|11671.4|11671.4|11670.88|11670.88|0
1608556840000|2020-12-21 13:20:40|11671.67|11671.67|11670.35|11670.35|11671.67|11671.67|11670.35|11670.35|0
1608556850000|2020-12-21 13:20:50|11671.9|11671.9|11670.8|11670.8|11671.9|11671.9|11670.8|11670.8|0
1608556860000|2020-12-21 13:21:00|11670.58|11670.58|11671.41|11671.41|11672.4|11672.4|11670.58|11670.58|0
1608556870000|2020-12-21 13:21:10|11671.16|11671.16|11671.94|11671.94|11671.94|11671.94|11671.16|11671.16|0
1608556880000|2020-12-21 13:21:20|11672.18|11672.18|11672.18|11672.18|11672.18|11672.18|11672.18|11672.18|0
1608556890000|2020-12-21 13:21:30|11672.53|11672.53|11672.94|11672.94|11672.94|11672.94|11672.48|11672.48|0
1608556900000|2020-12-21 13:21:40|11673.03|11673.03|11672.8|11672.8|11673.03|11673.03|11672.71|11672.71|0
1608556910000|2020-12-21 13:21:50|11672.71|11672.71|11672.71|11672.71|11672.71|11672.71|11672.71|11672.71|0
1608556920000|2020-12-21 13:22:00|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|0
1608556940000|2020-12-21 13:22:20|11673.22|11673.22|11675.54|11675.54|11675.54|11675.54|11673.22|11673.22|0
1608556950000|2020-12-21 13:22:30|11674.76|11674.76|11674.76|11674.76|11674.76|11674.76|11674.76|11674.76|0
1608556960000|2020-12-21 13:22:40|11674.42|11674.42|11674.99|11674.99|11675.76|11675.76|11674.42|11674.42|0
1608556970000|2020-12-21 13:22:50|11674.37|11674.37|11674.23|11674.23|11674.37|11674.37|11674.23|11674.23|0
1608556980000|2020-12-21 13:23:00|11674.87|11674.87|11674.25|11674.25|11674.87|11674.87|11674.25|11674.25|0
1608556990000|2020-12-21 13:23:10|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|0
1608557000000|2020-12-21 13:23:20|11674.79|11674.79|11674.51|11674.51|11674.79|11674.79|11674.51|11674.51|0
1608557010000|2020-12-21 13:23:30|11674.7|11674.7|11674.7|11674.7|11674.7|11674.7|11674.58|11674.58|0
1608557020000|2020-12-21 13:23:40|11674.51|11674.51|11674.15|11674.15|11674.51|11674.51|11674.15|11674.15|0
1608557030000|2020-12-21 13:23:50|11673.8|11673.8|11673.62|11673.62|11673.8|11673.8|11673.62|11673.62|0
1608557040000|2020-12-21 13:24:00|11673.3|11673.3|11672.98|11672.98|11673.3|11673.3|11672.98|11672.98|0
1608557050000|2020-12-21 13:24:10|11672.73|11672.73|11672.49|11672.49|11672.73|11672.73|11672.49|11672.49|0
1608557060000|2020-12-21 13:24:20|11672.62|11672.62|11673.07|11673.07|11673.07|11673.07|11672.62|11672.62|0
1608557070000|2020-12-21 13:24:30|11672.88|11672.88|11672.89|11672.89|11673.01|11673.01|11672.79|11672.79|0
1608557080000|2020-12-21 13:24:40|11673.43|11673.43|11673.93|11673.93|11673.93|11673.93|11673.43|11673.43|0
1608557100000|2020-12-21 13:25:00|11674.57|11674.57|11674.43|11674.43|11674.65|11674.65|11674.43|11674.43|0
1608557120000|2020-12-21 13:25:20|11674.32|11674.32|11674.32|11674.32|11674.32|11674.32|11674.32|11674.32|0
1608557130000|2020-12-21 13:25:30|11674.64|11674.64|11674.43|11674.43|11674.66|11674.66|11674.41|11674.41|0
1608557140000|2020-12-21 13:25:40|11675.21|11675.21|11675.98|11675.98|11675.98|11675.98|11675.21|11675.21|0
1608557150000|2020-12-21 13:25:50|11676.14|11676.14|11679.75|11679.75|11679.75|11679.75|11676.14|11676.14|0
1608557160000|2020-12-21 13:26:00|11679.89|11679.89|11678.56|11678.56|11679.98|11679.98|11678.42|11678.42|0
1608557170000|2020-12-21 13:26:10|11679.33|11679.33|11678.42|11678.42|11679.33|11679.33|11678.42|11678.42|0
1608557180000|2020-12-21 13:26:20|11678.19|11678.19|11677.97|11677.97|11678.19|11678.19|11677.97|11677.97|0
1608557190000|2020-12-21 13:26:30|11677.91|11677.91|11677.68|11677.68|11677.91|11677.91|11677.68|11677.68|0
1608557210000|2020-12-21 13:26:50|11677.34|11677.34|11676.03|11676.03|11677.34|11677.34|11676.03|11676.03|0
1608557220000|2020-12-21 13:27:00|11675.9|11675.9|11674.81|11674.81|11675.9|11675.9|11674.7|11674.7|0
1608557230000|2020-12-21 13:27:10|11674.75|11674.75|11675.02|11675.02|11675.16|11675.16|11674.75|11674.75|0
1608557240000|2020-12-21 13:27:20|11674.91|11674.91|11674.6|11674.6|11675.02|11675.02|11674.6|11674.6|0
1608557250000|2020-12-21 13:27:30|11675.38|11675.38|11675.07|11675.07|11675.38|11675.38|11675.07|11675.07|0
1608557260000|2020-12-21 13:27:40|11674.96|11674.96|11674.28|11674.28|11674.96|11674.96|11674.28|11674.28|0
1608557270000|2020-12-21 13:27:50|11674.11|11674.11|11673.92|11673.92|11674.11|11674.11|11673.81|11673.81|0
1608557280000|2020-12-21 13:28:00|11673.15|11673.15|11671.38|11671.38|11673.15|11673.15|11671.14|11671.14|0
1608557290000|2020-12-21 13:28:10|11671.25|11671.25|11670.58|11670.58|11671.25|11671.25|11670.58|11670.58|0
1608557300000|2020-12-21 13:28:20|11670.46|11670.46|11668.6|11668.6|11670.46|11670.46|11668.6|11668.6|0
1608557310000|2020-12-21 13:28:30|11668.02|11668.02|11667.59|11667.59|11668.02|11668.02|11667.46|11667.46|0
1608557320000|2020-12-21 13:28:40|11667.27|11667.27|11667.1|11667.1|11667.27|11667.27|11667.1|11667.1|0
1608557330000|2020-12-21 13:28:50|11664.77|11664.77|11662.74|11662.74|11664.77|11664.77|11662.74|11662.74|0
1608557340000|2020-12-21 13:29:00|11662.15|11662.15|11661.21|11661.21|11662.4|11662.4|11661.1|11661.1|0
1608557350000|2020-12-21 13:29:10|11661.09|11661.09|11661.73|11661.73|11661.73|11661.73|11661.02|11661.02|0
1608557360000|2020-12-21 13:29:20|11661.42|11661.42|11661.75|11661.75|11661.75|11661.75|11661.42|11661.42|0
1608557370000|2020-12-21 13:29:30|11661.43|11661.43|11661.16|11661.16|11661.43|11661.43|11661.16|11661.16|0
1608557380000|2020-12-21 13:29:40|11661.48|11661.48|11661.16|11661.16|11661.48|11661.48|11661.16|11661.16|0
1608557390000|2020-12-21 13:29:50|11661.5|11661.5|11661.77|11661.77|11661.77|11661.77|11661.24|11661.24|0
1608557400000|2020-12-21 13:30:00|11661.61|11661.61|11661.53|11661.53|11661.77|11661.77|11661.53|11661.53|0
1608557410000|2020-12-21 13:30:10|11661.51|11661.51|11661.02|11661.02|11661.8|11661.8|11660.75|11660.75|0
1608557430000|2020-12-21 13:30:30|11660.65|11660.65|11659.33|11659.33|11660.65|11660.65|11659.33|11659.33|0
1608557440000|2020-12-21 13:30:40|11658.99|11658.99|11659.28|11659.28|11659.28|11659.28|11658.8|11658.8|0
1608557450000|2020-12-21 13:30:50|11658.84|11658.84|11658.64|11658.64|11658.84|11658.84|11658.64|11658.64|0
1608557460000|2020-12-21 13:31:00|11658.55|11658.55|11658.55|11658.55|11658.61|11658.61|11658.55|11658.55|0
1608557480000|2020-12-21 13:31:20|11658.89|11658.89|11661.24|11661.24|11661.24|11661.24|11658.89|11658.89|0
1608557490000|2020-12-21 13:31:30|11661.35|11661.35|11660.32|11660.32|11661.35|11661.35|11660.32|11660.32|0
1608557520000|2020-12-21 13:32:00|11660.05|11660.05|11660.05|11660.05|11660.05|11660.05|11660.05|11660.05|0
1608557530000|2020-12-21 13:32:10|11660.16|11660.16|11660.16|11660.16|11660.16|11660.16|11660.16|11660.16|0
1608557540000|2020-12-21 13:32:20|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|0
1608557550000|2020-12-21 13:32:30|11659.54|11659.54|11659.02|11659.02|11659.54|11659.54|11659.02|11659.02|0
1608557560000|2020-12-21 13:32:40|11658.24|11658.24|11655.54|11655.54|11658.24|11658.24|11655.54|11655.54|0
1608557580000|2020-12-21 13:33:00|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|0
1608557590000|2020-12-21 13:33:10|11653.28|11653.28|11653.74|11653.74|11654.04|11654.04|11653.28|11653.28|0
1608557600000|2020-12-21 13:33:20|11654.22|11654.22|11655.11|11655.11|11655.33|11655.33|11654.1|11654.1|0
1608557620000|2020-12-21 13:33:40|11654.75|11654.75|11653.75|11653.75|11654.82|11654.82|11653.69|11653.69|0
1608557630000|2020-12-21 13:33:50|11653.84|11653.84|11653.57|11653.57|11653.84|11653.84|11653.57|11653.57|0
1608557640000|2020-12-21 13:34:00|11653.84|11653.84|11654.24|11654.24|11654.84|11654.84|11653.84|11653.84|0
1608557650000|2020-12-21 13:34:10|11654.6|11654.6|11654.95|11654.95|11654.95|11654.95|11654.6|11654.6|0
1608557670000|2020-12-21 13:34:30|11655.01|11655.01|11654.93|11654.93|11655.01|11655.01|11654.77|11654.77|0
1608557680000|2020-12-21 13:34:40|11655.74|11655.74|11656.1|11656.1|11656.32|11656.32|11655.74|11655.74|0
1608557690000|2020-12-21 13:34:50|11656.16|11656.16|11655.48|11655.48|11656.16|11656.16|11655.48|11655.48|0
1608557700000|2020-12-21 13:35:00|11655.8|11655.8|11655.13|11655.13|11655.8|11655.8|11654.78|11654.78|0
1608557710000|2020-12-21 13:35:10|11655.91|11655.91|11657.46|11657.46|11657.46|11657.46|11655.91|11655.91|0
1608557740000|2020-12-21 13:35:40|11658.04|11658.04|11657.33|11657.33|11658.5|11658.5|11657.33|11657.33|0
1608557750000|2020-12-21 13:35:50|11657.06|11657.06|11656.79|11656.79|11657.06|11657.06|11656.79|11656.79|0
1608557760000|2020-12-21 13:36:00|11657.44|11657.44|11656.52|11656.52|11658.21|11658.21|11656.52|11656.52|0
1608557770000|2020-12-21 13:36:10|11654.18|11654.18|11652.35|11652.35|11655.35|11655.35|11652.35|11652.35|0
1608557790000|2020-12-21 13:36:30|11652.13|11652.13|11652.2|11652.2|11652.2|11652.2|11652.13|11652.13|0
1608557800000|2020-12-21 13:36:40|11652.97|11652.97|11653.22|11653.22|11653.22|11653.22|11652.97|11652.97|0
1608557810000|2020-12-21 13:36:50|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|0
1608557820000|2020-12-21 13:37:00|11653.66|11653.66|11656.85|11656.85|11657.12|11657.12|11653.66|11653.66|0
1608557830000|2020-12-21 13:37:10|11657.61|11657.61|11660.76|11660.76|11662.31|11662.31|11657.61|11657.61|0
1608557850000|2020-12-21 13:37:30|11660.67|11660.67|11661.04|11661.04|11661.04|11661.04|11660.67|11660.67|0
1608557860000|2020-12-21 13:37:40|11660.96|11660.96|11660.52|11660.52|11661.23|11661.23|11660.52|11660.52|0
1608557870000|2020-12-21 13:37:50|11660.61|11660.61|11660.46|11660.46|11660.61|11660.61|11660.29|11660.29|0
1608557880000|2020-12-21 13:38:00|11661.24|11661.24|11667.09|11667.09|11667.09|11667.09|11661.24|11661.24|0
1608557890000|2020-12-21 13:38:10|11666.32|11666.32|11666.64|11666.64|11666.64|11666.64|11666.32|11666.32|0
1608557900000|2020-12-21 13:38:20|11666.52|11666.52|11665.43|11665.43|11666.52|11666.52|11664.65|11664.65|0
1608557910000|2020-12-21 13:38:30|11665.69|11665.69|11665.26|11665.26|11665.69|11665.69|11665.02|11665.02|0
1608557920000|2020-12-21 13:38:40|11665.09|11665.09|11663.38|11663.38|11665.09|11665.09|11663.38|11663.38|0
1608557930000|2020-12-21 13:38:50|11663.06|11663.06|11663.29|11663.29|11663.29|11663.29|11663.06|11663.06|0
1608557940000|2020-12-21 13:39:00|11663.11|11663.11|11661.73|11661.73|11663.11|11663.11|11661.48|11661.48|0
1608557950000|2020-12-21 13:39:10|11661.07|11661.07|11660.64|11660.64|11661.07|11661.07|11660.64|11660.64|0
1608557960000|2020-12-21 13:39:20|11660.78|11660.78|11660.06|11660.06|11661.1|11661.1|11660.06|11660.06|0
1608557970000|2020-12-21 13:39:30|11659.84|11659.84|11658.67|11658.67|11659.84|11659.84|11658.67|11658.67|0
1608557990000|2020-12-21 13:39:50|11658.02|11658.02|11657.39|11657.39|11658.02|11658.02|11657.39|11657.39|0
1608558000000|2020-12-21 13:40:00|11657.71|11657.71|11657.63|11657.63|11657.71|11657.71|11657.52|11657.52|0
1608558010000|2020-12-21 13:40:10|11657.74|11657.74|11659.1|11659.1|11659.29|11659.29|11657.74|11657.74|0
1608558020000|2020-12-21 13:40:20|11658.84|11658.84|11658.84|11658.84|11658.84|11658.84|11658.84|11658.84|0
1608558030000|2020-12-21 13:40:30|11658.9|11658.9|11659.04|11659.04|11659.04|11659.04|11658.9|11658.9|0
1608558040000|2020-12-21 13:40:40|11658.9|11658.9|11658.04|11658.04|11658.9|11658.9|11658.04|11658.04|0
1608558050000|2020-12-21 13:40:50|11657.83|11657.83|11657.72|11657.72|11657.83|11657.83|11657.72|11657.72|0
1608558060000|2020-12-21 13:41:00|11657.44|11657.44|11657.95|11657.95|11657.95|11657.95|11657.31|11657.31|0
1608558070000|2020-12-21 13:41:10|11657.87|11657.87|11657.49|11657.49|11657.87|11657.87|11657.41|11657.41|0
1608558080000|2020-12-21 13:41:20|11656.71|11656.71|11656.27|11656.27|11656.71|11656.71|11656.27|11656.27|0
1608558100000|2020-12-21 13:41:40|11656.05|11656.05|11656.05|11656.05|11656.05|11656.05|11656.05|11656.05|0
1608558110000|2020-12-21 13:41:50|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|0
1608558120000|2020-12-21 13:42:00|11655.97|11655.97|11655.28|11655.28|11655.97|11655.97|11655.28|11655.28|0
1608558130000|2020-12-21 13:42:10|11655.16|11655.16|11655.5|11655.5|11655.5|11655.5|11655.16|11655.16|0
1608558140000|2020-12-21 13:42:20|11655.76|11655.76|11651.77|11651.77|11655.76|11655.76|11651.77|11651.77|0
1608558150000|2020-12-21 13:42:30|11651.65|11651.65|11649.89|11649.89|11651.65|11651.65|11649.89|11649.89|0
1608558160000|2020-12-21 13:42:40|11649.66|11649.66|11650.68|11650.68|11651.34|11651.34|11649.66|11649.66|0
1608558170000|2020-12-21 13:42:50|11650.51|11650.51|11648.16|11648.16|11650.51|11650.51|11648.16|11648.16|0
1608558180000|2020-12-21 13:43:00|11648.27|11648.27|11647.68|11647.68|11648.27|11648.27|11647.68|11647.68|0
1608558190000|2020-12-21 13:43:10|11648.27|11648.27|11648.36|11648.36|11648.36|11648.36|11648.27|11648.27|0
1608558200000|2020-12-21 13:43:20|11648.04|11648.04|11647.77|11647.77|11648.04|11648.04|11647.6|11647.6|0
1608558210000|2020-12-21 13:43:30|11647.99|11647.99|11648.59|11648.59|11648.59|11648.59|11647.99|11647.99|0
1608558220000|2020-12-21 13:43:40|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|0
1608558230000|2020-12-21 13:43:50|11648.15|11648.15|11648.15|11648.15|11648.15|11648.15|11648.15|11648.15|0
1608558240000|2020-12-21 13:44:00|11647.73|11647.73|11647.82|11647.82|11649.37|11649.37|11647.23|11647.23|0
1608558250000|2020-12-21 13:44:10|11647.55|11647.55|11646.81|11646.81|11647.55|11647.55|11646.48|11646.48|0
1608558260000|2020-12-21 13:44:20|11646.69|11646.69|11646.78|11646.78|11646.78|11646.78|11646.69|11646.69|0
1608558270000|2020-12-21 13:44:30|11646.08|11646.08|11645.55|11645.55|11646.08|11646.08|11645.55|11645.55|0
1608558280000|2020-12-21 13:44:40|11645.23|11645.23|11644.75|11644.75|11645.54|11645.54|11644.75|11644.75|0
1608558290000|2020-12-21 13:44:50|11644.59|11644.59|11644.13|11644.13|11644.59|11644.59|11644.13|11644.13|0
1608558300000|2020-12-21 13:45:00|11643.91|11643.91|11641.59|11641.59|11643.91|11643.91|11641.36|11641.36|0
1608558310000|2020-12-21 13:45:10|11640.84|11640.84|11640.48|11640.48|11640.84|11640.84|11640.48|11640.48|0
1608558320000|2020-12-21 13:45:20|11640.32|11640.32|11639.92|11639.92|11640.32|11640.32|11639.92|11639.92|0
1608558330000|2020-12-21 13:45:30|11639.7|11639.7|11639.7|11639.7|11639.7|11639.7|11639.7|11639.7|0
1608558350000|2020-12-21 13:45:50|11639.58|11639.58|11639.04|11639.04|11639.58|11639.58|11639.04|11639.04|0
1608558360000|2020-12-21 13:46:00|11638.71|11638.71|11638.99|11638.99|11638.99|11638.99|11638.71|11638.71|0
1608558370000|2020-12-21 13:46:10|11639.21|11639.21|11639.47|11639.47|11639.47|11639.47|11639.21|11639.21|0
1608558380000|2020-12-21 13:46:20|11638.78|11638.78|11639.45|11639.45|11639.45|11639.45|11638.78|11638.78|0
1608558390000|2020-12-21 13:46:30|11639.1|11639.1|11638.69|11638.69|11639.1|11639.1|11638.69|11638.69|0
1608558400000|2020-12-21 13:46:40|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|11638.72|11638.72|0
1608558410000|2020-12-21 13:46:50|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|11638.6|0
1608558420000|2020-12-21 13:47:00|11638.16|11638.16|11638.39|11638.39|11638.39|11638.39|11638.16|11638.16|0
1608558430000|2020-12-21 13:47:10|11638.06|11638.06|11639.51|11639.51|11639.63|11639.63|11638.06|11638.06|0
1608558440000|2020-12-21 13:47:20|11639.31|11639.31|11639.99|11639.99|11639.99|11639.99|11639.22|11639.22|0
1608558450000|2020-12-21 13:47:30|11639.55|11639.55|11641.1|11641.1|11641.1|11641.1|11639.55|11639.55|0
1608558460000|2020-12-21 13:47:40|11641.21|11641.21|11642.12|11642.12|11642.12|11642.12|11641.21|11641.21|0
1608558470000|2020-12-21 13:47:50|11643.67|11643.67|11645.16|11645.16|11645.16|11645.16|11643.67|11643.67|0
1608558480000|2020-12-21 13:48:00|11645.38|11645.38|11646.59|11646.59|11646.71|11646.71|11645.38|11645.38|0
1608558490000|2020-12-21 13:48:10|11646.81|11646.81|11647.25|11647.25|11647.25|11647.25|11646.81|11646.81|0
1608558500000|2020-12-21 13:48:20|11647.48|11647.48|11647.56|11647.56|11647.56|11647.56|11647.48|11647.48|0
1608558510000|2020-12-21 13:48:30|11647.67|11647.67|11649.13|11649.13|11649.13|11649.13|11647.53|11647.53|0
1608558520000|2020-12-21 13:48:40|11649.87|11649.87|11652.23|11652.23|11652.33|11652.33|11649.87|11649.87|0
1608558530000|2020-12-21 13:48:50|11650.68|11650.68|11651.78|11651.78|11651.78|11651.78|11650.68|11650.68|0
1608558540000|2020-12-21 13:49:00|11651.7|11651.7|11650.92|11650.92|11651.7|11651.7|11650.92|11650.92|0
1608558550000|2020-12-21 13:49:10|11650.34|11650.34|11650.58|11650.58|11650.64|11650.64|11650.34|11650.34|0
1608558570000|2020-12-21 13:49:30|11650.66|11650.66|11649.88|11649.88|11650.66|11650.66|11649.88|11649.88|0
1608558580000|2020-12-21 13:49:40|11650.13|11650.13|11649.32|11649.32|11650.13|11650.13|11649.32|11649.32|0
1608558590000|2020-12-21 13:49:50|11649.67|11649.67|11649.99|11649.99|11649.99|11649.99|11649.67|11649.67|0
1608558600000|2020-12-21 13:50:00|11650.3|11650.3|11650.11|11650.11|11650.48|11650.48|11650.11|11650.11|0
1608558610000|2020-12-21 13:50:10|11650.19|11650.19|11650.51|11650.51|11650.51|11650.51|11650.19|11650.19|0
1608558620000|2020-12-21 13:50:20|11650.25|11650.25|11649.57|11649.57|11650.43|11650.43|11649.32|11649.32|0
1608558630000|2020-12-21 13:50:30|11649.9|11649.9|11652.2|11652.2|11652.2|11652.2|11649.9|11649.9|0
1608558640000|2020-12-21 13:50:40|11652.97|11652.97|11653.4|11653.4|11653.4|11653.4|11652.97|11652.97|0
1608558650000|2020-12-21 13:50:50|11653.62|11653.62|11654.79|11654.79|11654.79|11654.79|11653.62|11653.62|0
1608558660000|2020-12-21 13:51:00|11654.02|11654.02|11652.47|11652.47|11654.02|11654.02|11652.47|11652.47|0
1608558670000|2020-12-21 13:51:10|11652.59|11652.59|11656.67|11656.67|11656.67|11656.67|11652.59|11652.59|0
1608558680000|2020-12-21 13:51:20|11656.89|11656.89|11656.12|11656.12|11656.89|11656.89|11656.12|11656.12|0
1608558690000|2020-12-21 13:51:30|11656.46|11656.46|11656.55|11656.55|11656.55|11656.55|11656.46|11656.46|0
1608558700000|2020-12-21 13:51:40|11656.43|11656.43|11652.1|11652.1|11656.43|11656.43|11652.1|11652.1|0
1608558710000|2020-12-21 13:51:50|11652.2|11652.2|11649.86|11649.86|11652.2|11652.2|11649.86|11649.86|0
1608558720000|2020-12-21 13:52:00|11649.64|11649.64|11648.27|11648.27|11649.64|11649.64|11648.27|11648.27|0
1608558730000|2020-12-21 13:52:10|11648.19|11648.19|11647.31|11647.31|11648.19|11648.19|11647.31|11647.31|0
1608558740000|2020-12-21 13:52:20|11646.66|11646.66|11645.21|11645.21|11646.66|11646.66|11645.21|11645.21|0
1608558750000|2020-12-21 13:52:30|11645.1|11645.1|11644.94|11644.94|11645.1|11645.1|11644.83|11644.83|0
1608558760000|2020-12-21 13:52:40|11641.85|11641.85|11640.09|11640.09|11641.85|11641.85|11640.09|11640.09|0
1608558780000|2020-12-21 13:53:00|11639.82|11639.82|11641.3|11641.3|11641.3|11641.3|11638.39|11638.39|0
1608558790000|2020-12-21 13:53:10|11641.2|11641.2|11641.12|11641.12|11641.57|11641.57|11640.8|11640.8|0
1608558800000|2020-12-21 13:53:20|11641.03|11641.03|11639.69|11639.69|11641.35|11641.35|11639.69|11639.69|0
1608558810000|2020-12-21 13:53:30|11639.83|11639.83|11638.36|11638.36|11639.83|11639.83|11638.36|11638.36|0
1608558830000|2020-12-21 13:53:50|11638.8|11638.8|11640.12|11640.12|11640.35|11640.35|11638.8|11638.8|0
1608558850000|2020-12-21 13:54:10|11639.35|11639.35|11638.75|11638.75|11639.53|11639.53|11638.75|11638.75|0
1608558860000|2020-12-21 13:54:20|11638.5|11638.5|11638.92|11638.92|11638.92|11638.92|11638.5|11638.5|0
1608558870000|2020-12-21 13:54:30|11639.06|11639.06|11637.24|11637.24|11639.06|11639.06|11637.24|11637.24|0
1608558880000|2020-12-21 13:54:40|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|11636.7|0
1608558890000|2020-12-21 13:54:50|11636.48|11636.48|11637.49|11637.49|11637.77|11637.77|11636.48|11636.48|0
1608558900000|2020-12-21 13:55:00|11637.81|11637.81|11637.92|11637.92|11637.92|11637.92|11637.3|11637.3|0
1608558910000|2020-12-21 13:55:10|11637.74|11637.74|11637.93|11637.93|11639.1|11639.1|11637.74|11637.74|0
1608558920000|2020-12-21 13:55:20|11638.51|11638.51|11640.38|11640.38|11640.38|11640.38|11638.51|11638.51|0
1608558930000|2020-12-21 13:55:30|11640.56|11640.56|11640.88|11640.88|11640.88|11640.88|11640.56|11640.56|0
1608558940000|2020-12-21 13:55:40|11641.65|11641.65|11641|11641|11641.78|11641.78|11641|11641|0
1608558950000|2020-12-21 13:55:50|11641.27|11641.27|11647.6|11647.6|11647.6|11647.6|11641.27|11641.27|0
1608558960000|2020-12-21 13:56:00|11647.72|11647.72|11645.44|11645.44|11647.72|11647.72|11645.44|11645.44|0
1608558970000|2020-12-21 13:56:10|11645.16|11645.16|11643.75|11643.75|11645.16|11645.16|11643.31|11643.31|0
1608558980000|2020-12-21 13:56:20|11642.2|11642.2|11640.65|11640.65|11642.2|11642.2|11640.65|11640.65|0
1608559010000|2020-12-21 13:56:50|11640.07|11640.07|11640.13|11640.13|11640.13|11640.13|11640.07|11640.07|0
1608559020000|2020-12-21 13:57:00|11639.59|11639.59|11639.32|11639.32|11639.59|11639.59|11639.32|11639.32|0
1608559030000|2020-12-21 13:57:10|11638.66|11638.66|11634.17|11634.17|11638.66|11638.66|11634.17|11634.17|0
1608559060000|2020-12-21 13:57:40|11634.49|11634.49|11633.81|11633.81|11634.49|11634.49|11633.72|11633.72|0
1608559070000|2020-12-21 13:57:50|11633.74|11633.74|11633.74|11633.74|11633.74|11633.74|11633.74|11633.74|0
1608559080000|2020-12-21 13:58:00|11634.52|11634.52|11635.61|11635.61|11636.39|11636.39|11634.52|11634.52|0
1608559100000|2020-12-21 13:58:20|11634.06|11634.06|11634.84|11634.84|11634.84|11634.84|11634.06|11634.06|0
1608559110000|2020-12-21 13:58:30|11634.78|11634.78|11634.71|11634.71|11634.78|11634.78|11634.71|11634.71|0
1608559120000|2020-12-21 13:58:40|11634.55|11634.55|11634.55|11634.55|11634.55|11634.55|11634.55|11634.55|0
1608559130000|2020-12-21 13:58:50|11635.33|11635.33|11636.4|11636.4|11636.74|11636.74|11634.69|11634.69|0
1608559140000|2020-12-21 13:59:00|11636.53|11636.53|11636.53|11636.53|11636.53|11636.53|11636.53|11636.53|0
1608559150000|2020-12-21 13:59:10|11636.97|11636.97|11636.62|11636.62|11637.74|11637.74|11636.62|11636.62|0
1608559160000|2020-12-21 13:59:20|11636.56|11636.56|11639.32|11639.32|11639.32|11639.32|11636.21|11636.21|0
1608559170000|2020-12-21 13:59:30|11639.21|11639.21|11639.96|11639.96|11640.12|11640.12|11639.21|11639.21|0
1608559180000|2020-12-21 13:59:40|11639.69|11639.69|11639.92|11639.92|11639.92|11639.92|11639.69|11639.69|0
1608559190000|2020-12-21 13:59:50|11641.09|11641.09|11641.87|11641.87|11641.87|11641.87|11641.09|11641.09|0
1608559200000|2020-12-21 14:00:00|11641.99|11641.99|11642.74|11642.74|11642.98|11642.98|11641.99|11641.99|0
1608559210000|2020-12-21 14:00:10|11642.97|11642.97|11638.68|11638.68|11642.97|11642.97|11638.68|11638.68|0
1608559220000|2020-12-21 14:00:20|11639.46|11639.46|11640.58|11640.58|11640.85|11640.85|11639.3|11639.3|0
1608559240000|2020-12-21 14:00:40|11640.1|11640.1|11640.1|11640.1|11640.1|11640.1|11640.1|11640.1|0
1608559250000|2020-12-21 14:00:50|11640.22|11640.22|11640.49|11640.49|11640.49|11640.49|11640.22|11640.22|0
1608559260000|2020-12-21 14:01:00|11639.8|11639.8|11640.17|11640.17|11640.94|11640.94|11639.43|11639.43|0
1608559270000|2020-12-21 14:01:10|11640.94|11640.94|11640.94|11640.94|11640.94|11640.94|11640.94|11640.94|0
1608559280000|2020-12-21 14:01:20|11639.77|11639.77|11639.77|11639.77|11640.09|11640.09|11639.77|11639.77|0
1608559290000|2020-12-21 14:01:30|11640.04|11640.04|11640.45|11640.45|11640.52|11640.52|11640.04|11640.04|0
1608559300000|2020-12-21 14:01:40|11641.23|11641.23|11642|11642|11642|11642|11641.23|11641.23|0
1608559310000|2020-12-21 14:01:50|11641.23|11641.23|11641.23|11641.23|11641.23|11641.23|11641.23|11641.23|0
1608559330000|2020-12-21 14:02:10|11641.33|11641.33|11641.5|11641.5|11641.5|11641.5|11641.33|11641.33|0
1608559340000|2020-12-21 14:02:20|11640.92|11640.92|11640.54|11640.54|11640.92|11640.92|11640.54|11640.54|0
1608559350000|2020-12-21 14:02:30|11639.77|11639.77|11639.77|11639.77|11639.77|11639.77|11639.77|11639.77|0
1608559360000|2020-12-21 14:02:40|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|11639.54|0
1608559370000|2020-12-21 14:02:50|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|11640.13|0
1608559380000|2020-12-21 14:03:00|11639.54|11639.54|11640.18|11640.18|11640.18|11640.18|11639.54|11639.54|0
1608559390000|2020-12-21 14:03:10|11639.99|11639.99|11640.26|11640.26|11640.26|11640.26|11639.99|11639.99|0
1608559400000|2020-12-21 14:03:20|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|0
1608559410000|2020-12-21 14:03:30|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|0
1608559420000|2020-12-21 14:03:40|11639.9|11639.9|11640.09|11640.09|11640.09|11640.09|11639.77|11639.77|0
1608559430000|2020-12-21 14:03:50|11638.92|11638.92|11638.92|11638.92|11638.92|11638.92|11638.92|11638.92|0
1608559440000|2020-12-21 14:04:00|11638.8|11638.8|11640.37|11640.37|11641.04|11641.04|11638.8|11638.8|0
1608559450000|2020-12-21 14:04:10|11640.5|11640.5|11641.08|11641.08|11641.08|11641.08|11640.5|11640.5|0
1608559470000|2020-12-21 14:04:30|11640.72|11640.72|11640.72|11640.72|11640.72|11640.72|11640.72|11640.72|0
1608559480000|2020-12-21 14:04:40|11640.66|11640.66|11640.86|11640.86|11640.86|11640.86|11640.34|11640.34|0
1608559490000|2020-12-21 14:04:50|11642.03|11642.03|11643.85|11643.85|11643.85|11643.85|11642.03|11642.03|0
1608559500000|2020-12-21 14:05:00|11644.62|11644.62|11643.09|11643.09|11644.62|11644.62|11642.67|11642.67|0
1608559510000|2020-12-21 14:05:10|11643.86|11643.86|11644.32|11644.32|11644.5|11644.5|11643.86|11643.86|0
1608559520000|2020-12-21 14:05:20|11644.42|11644.42|11645.69|11645.69|11646.47|11646.47|11644.42|11644.42|0
1608559530000|2020-12-21 14:05:30|11645.79|11645.79|11646.11|11646.11|11646.11|11646.11|11645.79|11645.79|0
1608559540000|2020-12-21 14:05:40|11646.48|11646.48|11643.71|11643.71|11646.48|11646.48|11643.71|11643.71|0
1608559560000|2020-12-21 14:06:00|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|0
1608559570000|2020-12-21 14:06:10|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|0
1608559580000|2020-12-21 14:06:20|11644.62|11644.62|11645.33|11645.33|11645.33|11645.33|11644.62|11644.62|0
1608559590000|2020-12-21 14:06:30|11646.4|11646.4|11645.24|11645.24|11646.4|11646.4|11645.24|11645.24|0
1608559600000|2020-12-21 14:06:40|11645.01|11645.01|11644.26|11644.26|11645.01|11645.01|11644.26|11644.26|0
1608559610000|2020-12-21 14:06:50|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|0
1608559620000|2020-12-21 14:07:00|11643.5|11643.5|11644.2|11644.2|11644.2|11644.2|11643.5|11643.5|0
1608559640000|2020-12-21 14:07:20|11644.89|11644.89|11645.24|11645.24|11645.24|11645.24|11644.89|11644.89|0
1608559650000|2020-12-21 14:07:30|11645.88|11645.88|11647.74|11647.74|11647.74|11647.74|11645.88|11645.88|0
1608559660000|2020-12-21 14:07:40|11647.99|11647.99|11648.14|11648.14|11648.14|11648.14|11647.93|11647.93|0
1608559670000|2020-12-21 14:07:50|11646.59|11646.59|11646.59|11646.59|11646.59|11646.59|11646.59|11646.59|0
1608559680000|2020-12-21 14:08:00|11646.81|11646.81|11646.78|11646.78|11647.08|11647.08|11646.64|11646.64|0
1608559690000|2020-12-21 14:08:10|11646.87|11646.87|11646.71|11646.71|11647.05|11647.05|11646.71|11646.71|0
1608559700000|2020-12-21 14:08:20|11646.57|11646.57|11646.75|11646.75|11646.75|11646.75|11646.57|11646.57|0
1608559720000|2020-12-21 14:08:40|11647.01|11647.01|11647.45|11647.45|11647.45|11647.45|11647.01|11647.01|0
1608559730000|2020-12-21 14:08:50|11647.78|11647.78|11649.99|11649.99|11649.99|11649.99|11647.78|11647.78|0
1608559740000|2020-12-21 14:09:00|11650.43|11650.43|11650.15|11650.15|11650.93|11650.93|11650.15|11650.15|0
1608559750000|2020-12-21 14:09:10|11649.38|11649.38|11650.65|11650.65|11650.65|11650.65|11649.38|11649.38|0
1608559760000|2020-12-21 14:09:20|11650.53|11650.53|11650.72|11650.72|11650.72|11650.72|11650.53|11650.53|0
1608559780000|2020-12-21 14:09:40|11650.98|11650.98|11651.57|11651.57|11651.57|11651.57|11650.98|11650.98|0
1608559800000|2020-12-21 14:10:00|11651.74|11651.74|11655.11|11655.11|11655.11|11655.11|11651.74|11651.74|0
1608559810000|2020-12-21 14:10:10|11653.56|11653.56|11653.24|11653.24|11653.56|11653.56|11653.24|11653.24|0
1608559820000|2020-12-21 14:10:20|11653.35|11653.35|11653.79|11653.79|11653.79|11653.79|11653.35|11653.35|0
1608559840000|2020-12-21 14:10:40|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|0
1608559850000|2020-12-21 14:10:50|11655.15|11655.15|11655.15|11655.15|11655.15|11655.15|11655.15|11655.15|0
1608559860000|2020-12-21 14:11:00|11655.32|11655.32|11655.5|11655.5|11655.5|11655.5|11655.32|11655.32|0
1608559870000|2020-12-21 14:11:10|11655.62|11655.62|11655.95|11655.95|11655.95|11655.95|11655.62|11655.62|0
1608559880000|2020-12-21 14:11:20|11656.04|11656.04|11657.94|11657.94|11657.94|11657.94|11656.04|11656.04|0
1608559890000|2020-12-21 14:11:30|11658.71|11658.71|11659.59|11659.59|11659.59|11659.59|11658.71|11658.71|0
1608559900000|2020-12-21 14:11:40|11659.53|11659.53|11657.98|11657.98|11659.53|11659.53|11657.98|11657.98|0
1608559920000|2020-12-21 14:12:00|11657.89|11657.89|11657.62|11657.62|11657.89|11657.89|11657.28|11657.28|0
1608559930000|2020-12-21 14:12:10|11657.98|11657.98|11661.25|11661.25|11661.25|11661.25|11657.98|11657.98|0
1608559940000|2020-12-21 14:12:20|11661.59|11661.59|11662.31|11662.31|11662.31|11662.31|11661.59|11661.59|0
1608559950000|2020-12-21 14:12:30|11662.37|11662.37|11662.78|11662.78|11662.78|11662.78|11662.37|11662.37|0
1608559960000|2020-12-21 14:12:40|11663.03|11663.03|11662.75|11662.75|11663.03|11663.03|11662.75|11662.75|0
1608559970000|2020-12-21 14:12:50|11662.69|11662.69|11664.03|11664.03|11664.03|11664.03|11662.69|11662.69|0
1608559980000|2020-12-21 14:13:00|11669.27|11669.27|11670.47|11670.47|11670.89|11670.89|11669.27|11669.27|0
1608559990000|2020-12-21 14:13:10|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|0
1608560000000|2020-12-21 14:13:20|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|0
1608560010000|2020-12-21 14:13:30|11670.34|11670.34|11670.34|11670.34|11670.34|11670.34|11670.34|11670.34|0
1608560020000|2020-12-21 14:13:40|11670.21|11670.21|11669.93|11669.93|11670.21|11670.21|11669.93|11669.93|0
1608560040000|2020-12-21 14:14:00|11669.35|11669.35|11668.27|11668.27|11669.53|11669.53|11667.77|11667.77|0
1608560050000|2020-12-21 14:14:10|11669.05|11669.05|11669.5|11669.5|11669.5|11669.5|11669.05|11669.05|0
1608560060000|2020-12-21 14:14:20|11669.44|11669.44|11669.54|11669.54|11669.54|11669.54|11669.44|11669.44|0
1608560080000|2020-12-21 14:14:40|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|11671.2|0
1608560100000|2020-12-21 14:15:00|11671.97|11671.97|11672.06|11672.06|11672.06|11672.06|11671.97|11671.97|0
1608560110000|2020-12-21 14:15:10|11672.4|11672.4|11672.4|11672.4|11672.4|11672.4|11672.4|11672.4|0
1608560120000|2020-12-21 14:15:20|11671.63|11671.63|11671.63|11671.63|11671.63|11671.63|11671.63|11671.63|0
1608560130000|2020-12-21 14:15:30|11671.04|11671.04|11669.57|11669.57|11671.04|11671.04|11669.57|11669.57|0
1608560140000|2020-12-21 14:15:40|11669.73|11669.73|11671.33|11671.33|11671.33|11671.33|11669.73|11669.73|0
1608560150000|2020-12-21 14:15:50|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|0
1608560160000|2020-12-21 14:16:00|11671.79|11671.79|11671.73|11671.73|11671.79|11671.79|11671.73|11671.73|0
1608560170000|2020-12-21 14:16:10|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|0
1608560180000|2020-12-21 14:16:20|11670.77|11670.77|11671.12|11671.12|11671.12|11671.12|11670.77|11670.77|0
1608560190000|2020-12-21 14:16:30|11671.3|11671.3|11671.3|11671.3|11671.3|11671.3|11671.3|11671.3|0
1608560200000|2020-12-21 14:16:40|11671.94|11671.94|11671.94|11671.94|11671.94|11671.94|11671.94|11671.94|0
1608560210000|2020-12-21 14:16:50|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|0
1608560220000|2020-12-21 14:17:00|11671.91|11671.91|11673.18|11673.18|11674.26|11674.26|11671.91|11671.91|0
1608560230000|2020-12-21 14:17:10|11673.59|11673.59|11673.59|11673.59|11673.59|11673.59|11673.59|11673.59|0
1608560250000|2020-12-21 14:17:30|11674.26|11674.26|11673.6|11673.6|11674.26|11674.26|11673.6|11673.6|0
1608560260000|2020-12-21 14:17:40|11673.46|11673.46|11673.68|11673.68|11673.68|11673.68|11673.46|11673.46|0
1608560270000|2020-12-21 14:17:50|11673.36|11673.36|11673.01|11673.01|11673.36|11673.36|11673.01|11673.01|0
1608560280000|2020-12-21 14:18:00|11673.1|11673.1|11673.65|11673.65|11673.65|11673.65|11673.1|11673.1|0
1608560290000|2020-12-21 14:18:10|11673.74|11673.74|11674.09|11674.09|11674.09|11674.09|11673.74|11673.74|0
1608560300000|2020-12-21 14:18:20|11673.97|11673.97|11676.9|11676.9|11676.96|11676.96|11673.97|11673.97|0
1608560310000|2020-12-21 14:18:30|11680.18|11680.18|11680.18|11680.18|11680.18|11680.18|11680.18|11680.18|0
1608560320000|2020-12-21 14:18:40|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|0
1608560340000|2020-12-21 14:19:00|11680.54|11680.54|11681.4|11681.4|11681.63|11681.63|11680.54|11680.54|0
1608560360000|2020-12-21 14:19:20|11682.57|11682.57|11683.56|11683.56|11683.56|11683.56|11682.57|11682.57|0
1608560370000|2020-12-21 14:19:30|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|0
1608560380000|2020-12-21 14:19:40|11684.36|11684.36|11684.45|11684.45|11684.45|11684.45|11684.36|11684.36|0
1608560390000|2020-12-21 14:19:50|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|0
1608560400000|2020-12-21 14:20:00|11684.7|11684.7|11683.92|11683.92|11684.7|11684.7|11683.92|11683.92|0
1608560410000|2020-12-21 14:20:10|11683.86|11683.86|11683.73|11683.73|11683.86|11683.86|11682.95|11682.95|0
1608560420000|2020-12-21 14:20:20|11683.67|11683.67|11683.91|11683.91|11684.02|11684.02|11683.61|11683.61|0
1608560430000|2020-12-21 14:20:30|11683.77|11683.77|11683.59|11683.59|11683.77|11683.77|11683.59|11683.59|0
1608560450000|2020-12-21 14:20:50|11681.84|11681.84|11681.47|11681.47|11681.84|11681.84|11681.29|11681.29|0
1608560460000|2020-12-21 14:21:00|11679.92|11679.92|11679.33|11679.33|11679.92|11679.92|11679.15|11679.15|0
1608560470000|2020-12-21 14:21:10|11679.27|11679.27|11679.05|11679.05|11679.27|11679.27|11679.05|11679.05|0
1608560480000|2020-12-21 14:21:20|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|11678.94|0
1608560490000|2020-12-21 14:21:30|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|0
1608560500000|2020-12-21 14:21:40|11679.16|11679.16|11679.64|11679.64|11679.89|11679.89|11678.99|11678.99|0
1608560510000|2020-12-21 14:21:50|11679.98|11679.98|11680.12|11680.12|11680.12|11680.12|11679.98|11679.98|0
1608560520000|2020-12-21 14:22:00|11680.7|11680.7|11681.93|11681.93|11682.13|11682.13|11680.7|11680.7|0
1608560530000|2020-12-21 14:22:10|11682.04|11682.04|11681.73|11681.73|11682.14|11682.14|11681.73|11681.73|0
1608560540000|2020-12-21 14:22:20|11682.05|11682.05|11682.05|11682.05|11682.22|11682.22|11682.05|11682.05|0
1608560550000|2020-12-21 14:22:30|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|0
1608560590000|2020-12-21 14:23:10|11684.08|11684.08|11681.32|11681.32|11684.08|11684.08|11681.07|11681.07|0
1608560600000|2020-12-21 14:23:20|11682.1|11682.1|11681.91|11681.91|11682.1|11682.1|11681.91|11681.91|0
1608560620000|2020-12-21 14:23:40|11681.67|11681.67|11681.79|11681.79|11681.79|11681.79|11681.67|11681.67|0
1608560640000|2020-12-21 14:24:00|11682.56|11682.56|11682.17|11682.17|11682.56|11682.56|11682.17|11682.17|0
1608560650000|2020-12-21 14:24:10|11682.3|11682.3|11681.14|11681.14|11682.3|11682.3|11681.14|11681.14|0
1608560660000|2020-12-21 14:24:20|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|0
1608560670000|2020-12-21 14:24:30|11680.76|11680.76|11680.7|11680.7|11680.84|11680.84|11680.7|11680.7|0
1608560680000|2020-12-21 14:24:40|11680.58|11680.58|11680.33|11680.33|11680.58|11680.58|11680.33|11680.33|0
1608560690000|2020-12-21 14:24:50|11680.45|11680.45|11682.14|11682.14|11682.14|11682.14|11680.45|11680.45|0
1608560700000|2020-12-21 14:25:00|11682.32|11682.32|11682.65|11682.65|11682.65|11682.65|11682.32|11682.32|0
1608560720000|2020-12-21 14:25:20|11682.71|11682.71|11682.93|11682.93|11682.93|11682.93|11682.71|11682.71|0
1608560730000|2020-12-21 14:25:30|11683.07|11683.07|11683.98|11683.98|11683.98|11683.98|11683.07|11683.07|0
1608560740000|2020-12-21 14:25:40|11684.08|11684.08|11688.45|11688.45|11688.45|11688.45|11684.08|11684.08|0
1608560750000|2020-12-21 14:25:50|11689.62|11689.62|11691.76|11691.76|11691.76|11691.76|11689.44|11689.44|0
1608560760000|2020-12-21 14:26:00|11692.53|11692.53|11693.08|11693.08|11693.08|11693.08|11692.53|11692.53|0
1608560770000|2020-12-21 14:26:10|11693.24|11693.24|11693.72|11693.72|11693.83|11693.83|11693.24|11693.24|0
1608560790000|2020-12-21 14:26:30|11693.82|11693.82|11692.74|11692.74|11693.91|11693.91|11692.74|11692.74|0
1608560800000|2020-12-21 14:26:40|11692.19|11692.19|11691.73|11691.73|11692.32|11692.32|11691.55|11691.55|0
1608560810000|2020-12-21 14:26:50|11691.67|11691.67|11691.59|11691.59|11691.67|11691.67|11691.59|11691.59|0
1608560820000|2020-12-21 14:27:00|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|11691.49|0
1608560830000|2020-12-21 14:27:10|11690.96|11690.96|11690.85|11690.85|11690.96|11690.96|11690.85|11690.85|0
1608560840000|2020-12-21 14:27:20|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|11690.97|0
1608560850000|2020-12-21 14:27:30|11691.14|11691.14|11691.14|11691.14|11691.14|11691.14|11691.14|11691.14|0
1608560860000|2020-12-21 14:27:40|11691.3|11691.3|11690.53|11690.53|11691.3|11691.3|11690.53|11690.53|0
1608560870000|2020-12-21 14:27:50|11691.06|11691.06|11691.06|11691.06|11691.06|11691.06|11691.06|11691.06|0
1608560890000|2020-12-21 14:28:10|11691.14|11691.14|11691.14|11691.14|11691.14|11691.14|11690.37|11690.37|0
1608560910000|2020-12-21 14:28:30|11691.33|11691.33|11691.33|11691.33|11692.1|11692.1|11691.33|11691.33|0
1608560920000|2020-12-21 14:28:40|11692.88|11692.88|11692.53|11692.53|11692.88|11692.88|11692.53|11692.53|0
1608560930000|2020-12-21 14:28:50|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|11692.35|0
1608560940000|2020-12-21 14:29:00|11692.21|11692.21|11691.35|11691.35|11692.21|11692.21|11691.35|11691.35|0
1608560950000|2020-12-21 14:29:10|11691.67|11691.67|11692.12|11692.12|11692.12|11692.12|11691.67|11691.67|0
1608560960000|2020-12-21 14:29:20|11692.44|11692.44|11693.21|11693.21|11693.21|11693.21|11692.44|11692.44|0
1608560970000|2020-12-21 14:29:30|11693.32|11693.32|11693.73|11693.73|11693.73|11693.73|11693.32|11693.32|0
1608560990000|2020-12-21 14:29:50|11691.41|11691.41|11691.48|11691.48|11691.48|11691.48|11691.41|11691.41|0
1608561000000|2020-12-21 14:30:00|11690.7|11690.7|11692.16|11692.16|11692.16|11692.16|11690.7|11690.7|0
1608561020000|2020-12-21 14:30:20|11692.33|11692.33|11692.65|11692.65|11692.65|11692.65|11692.33|11692.33|0
1608561030000|2020-12-21 14:30:30|11692.81|11692.81|11696.55|11696.55|11696.55|11696.55|11692.81|11692.81|0
1608561040000|2020-12-21 14:30:40|11696.9|11696.9|11697.4|11697.4|11697.4|11697.4|11696.9|11696.9|0
1608561050000|2020-12-21 14:30:50|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|11697.52|0
1608561060000|2020-12-21 14:31:00|11697.79|11697.79|11700.39|11700.39|11700.39|11700.39|11697.79|11697.79|0
1608561070000|2020-12-21 14:31:10|11700.71|11700.71|11701.87|11701.87|11701.87|11701.87|11700.71|11700.71|0
1608561080000|2020-12-21 14:31:20|11702.65|11702.65|11703.3|11703.3|11703.3|11703.3|11702.65|11702.65|0
1608561090000|2020-12-21 14:31:30|11703.62|11703.62|11704.31|11704.31|11704.31|11704.31|11703.62|11703.62|0
1608561100000|2020-12-21 14:31:40|11704.73|11704.73|11704.44|11704.44|11705.27|11705.27|11704.44|11704.44|0
1608561110000|2020-12-21 14:31:50|11705.21|11705.21|11706.84|11706.84|11707|11707|11704.88|11704.88|0
1608561120000|2020-12-21 14:32:00|11706.57|11706.57|11706.49|11706.49|11706.79|11706.79|11706.49|11706.49|0
1608561130000|2020-12-21 14:32:10|11706.55|11706.55|11706.86|11706.86|11707.19|11707.19|11706.2|11706.2|0
1608561140000|2020-12-21 14:32:20|11706.59|11706.59|11708.02|11708.02|11708.02|11708.02|11706.59|11706.59|0
1608561150000|2020-12-21 14:32:30|11707.83|11707.83|11706.28|11706.28|11707.83|11707.83|11705.95|11705.95|0
1608561160000|2020-12-21 14:32:40|11706.4|11706.4|11706.58|11706.58|11706.58|11706.58|11706.4|11706.4|0
1608561170000|2020-12-21 14:32:50|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|0
1608561180000|2020-12-21 14:33:00|11706.28|11706.28|11705.39|11705.39|11707.05|11707.05|11705.39|11705.39|0
1608561190000|2020-12-21 14:33:10|11705.95|11705.95|11705.4|11705.4|11705.95|11705.95|11705.4|11705.4|0
1608561200000|2020-12-21 14:33:20|11705.72|11705.72|11706.34|11706.34|11706.34|11706.34|11704.79|11704.79|0
1608561210000|2020-12-21 14:33:30|11706.23|11706.23|11705.58|11705.58|11706.23|11706.23|11705.58|11705.58|0
1608561220000|2020-12-21 14:33:40|11705.64|11705.64|11705.84|11705.84|11705.97|11705.97|11705.64|11705.64|0
1608561230000|2020-12-21 14:33:50|11704.29|11704.29|11705.77|11705.77|11705.77|11705.77|11704.29|11704.29|0
1608561240000|2020-12-21 14:34:00|11705.99|11705.99|11708.75|11708.75|11708.75|11708.75|11705.87|11705.87|0
1608561250000|2020-12-21 14:34:10|11709.19|11709.19|11715.21|11715.21|11715.21|11715.21|11709.19|11709.19|0
1608561260000|2020-12-21 14:34:20|11715.4|11715.4|11716.01|11716.01|11716.34|11716.34|11715.4|11715.4|0
1608561270000|2020-12-21 14:34:30|11716.59|11716.59|11716.14|11716.14|11716.59|11716.59|11716.14|11716.14|0
1608561290000|2020-12-21 14:34:50|11716.33|11716.33|11716.51|11716.51|11716.51|11716.51|11716.33|11716.33|0
1608561300000|2020-12-21 14:35:00|11716.96|11716.96|11719.87|11719.87|11719.87|11719.87|11716.96|11716.96|0
1608561310000|2020-12-21 14:35:10|11720.2|11720.2|11719.83|11719.83|11720.61|11720.61|11719.83|11719.83|0
1608561320000|2020-12-21 14:35:20|11719.99|11719.99|11720.82|11720.82|11720.82|11720.82|11719.99|11719.99|0
1608561330000|2020-12-21 14:35:30|11720.5|11720.5|11722.43|11722.43|11722.6|11722.6|11720.5|11720.5|0
1608561340000|2020-12-21 14:35:40|11722.54|11722.54|11722.31|11722.31|11722.54|11722.54|11722.31|11722.31|0
1608561350000|2020-12-21 14:35:50|11722.73|11722.73|11725.05|11725.05|11725.05|11725.05|11722.73|11722.73|0
1608561360000|2020-12-21 14:36:00|11725.61|11725.61|11726.17|11726.17|11726.28|11726.28|11725.61|11725.61|0
1608561370000|2020-12-21 14:36:10|11725.83|11725.83|11725.83|11725.83|11725.83|11725.83|11725.83|11725.83|0
1608561380000|2020-12-21 14:36:20|11726.27|11726.27|11726.27|11726.27|11726.27|11726.27|11726.27|11726.27|0
1608561390000|2020-12-21 14:36:30|11727.05|11727.05|11727.82|11727.82|11727.82|11727.82|11727.05|11727.05|0
1608561400000|2020-12-21 14:36:40|11727.91|11727.91|11727.23|11727.23|11728|11728|11727.23|11727.23|0
1608561410000|2020-12-21 14:36:50|11726.88|11726.88|11727.11|11727.11|11727.11|11727.11|11726.79|11726.79|0
1608561420000|2020-12-21 14:37:00|11727.22|11727.22|11727.33|11727.33|11727.33|11727.33|11727.22|11727.22|0
1608561430000|2020-12-21 14:37:10|11727|11727|11727.8|11727.8|11727.8|11727.8|11727|11727|0
1608561440000|2020-12-21 14:37:20|11727.69|11727.69|11729.05|11729.05|11729.05|11729.05|11727.69|11727.69|0
1608561460000|2020-12-21 14:37:40|11729.14|11729.14|11733.76|11733.76|11733.76|11733.76|11729.14|11729.14|0
1608561470000|2020-12-21 14:37:50|11732.59|11732.59|11732.48|11732.48|11732.59|11732.59|11732.48|11732.48|0
1608561480000|2020-12-21 14:38:00|11732.05|11732.05|11729.7|11729.7|11732.05|11732.05|11729.7|11729.7|0
1608561490000|2020-12-21 14:38:10|11729.91|11729.91|11729.55|11729.55|11729.91|11729.91|11729.55|11729.55|0
1608561500000|2020-12-21 14:38:20|11729.02|11729.02|11727.95|11727.95|11729.02|11729.02|11727.84|11727.84|0
1608561510000|2020-12-21 14:38:30|11727.72|11727.72|11727.42|11727.42|11727.72|11727.72|11727.06|11727.06|0
1608561520000|2020-12-21 14:38:40|11726.65|11726.65|11726.4|11726.4|11726.77|11726.77|11726|11726|0
1608561530000|2020-12-21 14:38:50|11726.47|11726.47|11726.69|11726.69|11726.69|11726.69|11726.47|11726.47|0
1608561540000|2020-12-21 14:39:00|11725.14|11725.14|11725.03|11725.03|11725.81|11725.81|11725.03|11725.03|0
1608561550000|2020-12-21 14:39:10|11725.81|11725.81|11727.01|11727.01|11727.36|11727.36|11725.81|11725.81|0
1608561560000|2020-12-21 14:39:20|11728.56|11728.56|11727.56|11727.56|11728.56|11728.56|11727.56|11727.56|0
1608561570000|2020-12-21 14:39:30|11726.98|11726.98|11726.19|11726.19|11726.98|11726.98|11726.19|11726.19|0
1608561580000|2020-12-21 14:39:40|11726.01|11726.01|11725.08|11725.08|11726.01|11726.01|11725.08|11725.08|0
1608561590000|2020-12-21 14:39:50|11723.53|11723.53|11721.21|11721.21|11723.62|11723.62|11721.21|11721.21|0
1608561600000|2020-12-21 14:40:00|11719.93|11719.93|11719.32|11719.32|11719.93|11719.93|11719.32|11719.32|0
1608561610000|2020-12-21 14:40:10|11719.09|11719.09|11720.73|11720.73|11720.73|11720.73|11719.09|11719.09|0
1608561620000|2020-12-21 14:40:20|11719.18|11719.18|11719.73|11719.73|11719.96|11719.96|11719.18|11719.18|0
1608561630000|2020-12-21 14:40:30|11719.62|11719.62|11719.73|11719.73|11719.73|11719.73|11719.62|11719.62|0
1608561640000|2020-12-21 14:40:40|11719.46|11719.46|11719.31|11719.31|11719.46|11719.46|11719.31|11719.31|0
1608561650000|2020-12-21 14:40:50|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|0
1608561660000|2020-12-21 14:41:00|11719.46|11719.46|11717.14|11717.14|11719.46|11719.46|11717.14|11717.14|0
1608561670000|2020-12-21 14:41:10|11716.6|11716.6|11715.42|11715.42|11716.6|11716.6|11715.42|11715.42|0
1608561680000|2020-12-21 14:41:20|11715.51|11715.51|11714.3|11714.3|11715.7|11715.7|11714.3|11714.3|0
1608561690000|2020-12-21 14:41:30|11714.17|11714.17|11714.17|11714.17|11714.17|11714.17|11714.17|11714.17|0
1608561700000|2020-12-21 14:41:40|11713.39|11713.39|11713.23|11713.23|11713.58|11713.58|11713.23|11713.23|0
1608561710000|2020-12-21 14:41:50|11713.31|11713.31|11714.09|11714.09|11714.09|11714.09|11713.31|11713.31|0
1608561720000|2020-12-21 14:42:00|11713.45|11713.45|11709.6|11709.6|11713.77|11713.77|11709.6|11709.6|0
1608561730000|2020-12-21 14:42:10|11710.37|11710.37|11715.33|11715.33|11715.98|11715.98|11710.37|11710.37|0
1608561740000|2020-12-21 14:42:20|11715.67|11715.67|11719.62|11719.62|11719.62|11719.62|11715.67|11715.67|0
1608561750000|2020-12-21 14:42:30|11719.28|11719.28|11718.38|11718.38|11719.55|11719.55|11718.38|11718.38|0
1608561760000|2020-12-21 14:42:40|11718.65|11718.65|11718.17|11718.17|11718.65|11718.65|11718.17|11718.17|0
1608561770000|2020-12-21 14:42:50|11718.96|11718.96|11720.61|11720.61|11720.61|11720.61|11718.96|11718.96|0
1608561780000|2020-12-21 14:43:00|11720.13|11720.13|11719.89|11719.89|11720.13|11720.13|11719.73|11719.73|0
1608561790000|2020-12-21 14:43:10|11719.99|11719.99|11720.99|11720.99|11720.99|11720.99|11719.99|11719.99|0
1608561800000|2020-12-21 14:43:20|11721.31|11721.31|11721.92|11721.92|11721.92|11721.92|11721.31|11721.31|0
1608561810000|2020-12-21 14:43:30|11721.41|11721.41|11724.52|11724.52|11724.63|11724.63|11721.41|11721.41|0
1608561820000|2020-12-21 14:43:40|11725.07|11725.07|11724.88|11724.88|11726.16|11726.16|11724.88|11724.88|0
1608561830000|2020-12-21 14:43:50|11724.77|11724.77|11723.81|11723.81|11724.77|11724.77|11723.81|11723.81|0
1608561840000|2020-12-21 14:44:00|11724.39|11724.39|11724.56|11724.56|11724.56|11724.56|11724.25|11724.25|0
1608561850000|2020-12-21 14:44:10|11723.01|11723.01|11723.72|11723.72|11723.72|11723.72|11722.79|11722.79|0
1608561860000|2020-12-21 14:44:20|11723.38|11723.38|11723.38|11723.38|11723.38|11723.38|11723.38|11723.38|0
1608561870000|2020-12-21 14:44:30|11723.46|11723.46|11721.69|11721.69|11723.62|11723.62|11721.69|11721.69|0
1608561890000|2020-12-21 14:44:50|11721.96|11721.96|11722.37|11722.37|11722.56|11722.56|11721.96|11721.96|0
1608561900000|2020-12-21 14:45:00|11722.28|11722.28|11722.54|11722.54|11722.65|11722.65|11722.28|11722.28|0
1608561910000|2020-12-21 14:45:10|11722.65|11722.65|11722.9|11722.9|11722.9|11722.9|11722.65|11722.65|0
1608561920000|2020-12-21 14:45:20|11723.06|11723.06|11724.78|11724.78|11724.78|11724.78|11722.9|11722.9|0
1608561930000|2020-12-21 14:45:30|11724.92|11724.92|11724.36|11724.36|11724.92|11724.92|11724.36|11724.36|0
1608561940000|2020-12-21 14:45:40|11725.14|11725.14|11726.49|11726.49|11726.49|11726.49|11725.14|11725.14|0
1608561950000|2020-12-21 14:45:50|11726.39|11726.39|11727.49|11727.49|11727.49|11727.49|11726.39|11726.39|0
1608561960000|2020-12-21 14:46:00|11728.61|11728.61|11727.71|11727.71|11728.61|11728.61|11727.65|11727.65|0
1608561970000|2020-12-21 14:46:10|11727.6|11727.6|11727.18|11727.18|11727.72|11727.72|11727.18|11727.18|0
1608561990000|2020-12-21 14:46:30|11727.04|11727.04|11727.68|11727.68|11727.68|11727.68|11727.04|11727.04|0
1608562000000|2020-12-21 14:46:40|11730.15|11730.15|11731.96|11731.96|11731.96|11731.96|11730.15|11730.15|0
1608562010000|2020-12-21 14:46:50|11732.02|11732.02|11732.02|11732.02|11732.02|11732.02|11731.86|11731.86|0
1608562020000|2020-12-21 14:47:00|11731.86|11731.86|11731.21|11731.21|11731.86|11731.86|11731.11|11731.11|0
1608562030000|2020-12-21 14:47:10|11730.44|11730.44|11729.13|11729.13|11730.44|11730.44|11728.11|11728.11|0
1608562040000|2020-12-21 14:47:20|11729.31|11729.31|11727.75|11727.75|11729.59|11729.59|11727.75|11727.75|0
1608562050000|2020-12-21 14:47:30|11728.72|11728.72|11729.07|11729.07|11729.07|11729.07|11728.72|11728.72|0
1608562060000|2020-12-21 14:47:40|11728.43|11728.43|11728.43|11728.43|11728.43|11728.43|11728.43|11728.43|0
1608562070000|2020-12-21 14:47:50|11728.29|11728.29|11728.56|11728.56|11728.56|11728.56|11728.29|11728.29|0
1608562080000|2020-12-21 14:48:00|11728.48|11728.48|11727.38|11727.38|11728.48|11728.48|11727.38|11727.38|0
1608562090000|2020-12-21 14:48:10|11727.56|11727.56|11724.72|11724.72|11727.67|11727.67|11724.61|11724.61|0
1608562100000|2020-12-21 14:48:20|11724.25|11724.25|11724.55|11724.55|11724.55|11724.55|11723.77|11723.77|0
1608562110000|2020-12-21 14:48:30|11724.49|11724.49|11724.49|11724.49|11724.49|11724.49|11724.49|11724.49|0
1608562120000|2020-12-21 14:48:40|11724.05|11724.05|11722.23|11722.23|11724.05|11724.05|11722.23|11722.23|0
1608562130000|2020-12-21 14:48:50|11722.5|11722.5|11722.5|11722.5|11722.5|11722.5|11722.5|11722.5|0
1608562140000|2020-12-21 14:49:00|11722.59|11722.59|11723.54|11723.54|11723.54|11723.54|11721.41|11721.41|0
1608562150000|2020-12-21 14:49:10|11723.6|11723.6|11723.53|11723.53|11723.8|11723.8|11723.48|11723.48|0
1608562160000|2020-12-21 14:49:20|11722.76|11722.76|11721.47|11721.47|11722.76|11722.76|11721.21|11721.21|0
1608562170000|2020-12-21 14:49:30|11722.25|11722.25|11723.4|11723.4|11723.4|11723.4|11722.25|11722.25|0
1608562180000|2020-12-21 14:49:40|11723.08|11723.08|11721.52|11721.52|11723.2|11723.2|11721.52|11721.52|0
1608562190000|2020-12-21 14:49:50|11721.78|11721.78|11722.88|11722.88|11722.88|11722.88|11721.61|11721.61|0
1608562200000|2020-12-21 14:50:00|11723.53|11723.53|11724.17|11724.17|11724.81|11724.81|11723.53|11723.53|0
1608562210000|2020-12-21 14:50:10|11724.5|11724.5|11725.87|11725.87|11726.86|11726.86|11723.72|11723.72|0
1608562220000|2020-12-21 14:50:20|11725.99|11725.99|11726.82|11726.82|11726.82|11726.82|11725.99|11725.99|0
1608562230000|2020-12-21 14:50:30|11726.7|11726.7|11726.7|11726.7|11726.7|11726.7|11726.7|11726.7|0
1608562240000|2020-12-21 14:50:40|11726.87|11726.87|11729.08|11729.08|11729.08|11729.08|11726.87|11726.87|0
1608562250000|2020-12-21 14:50:50|11728.3|11728.3|11730.8|11730.8|11730.8|11730.8|11728.3|11728.3|0
1608562260000|2020-12-21 14:51:00|11730.88|11730.88|11736.92|11736.92|11736.92|11736.92|11730.67|11730.67|0
1608562270000|2020-12-21 14:51:10|11736.79|11736.79|11736.98|11736.98|11736.98|11736.98|11736.79|11736.79|0
1608562280000|2020-12-21 14:51:20|11737.14|11737.14|11741.28|11741.28|11741.28|11741.28|11737.14|11737.14|0
1608562290000|2020-12-21 14:51:30|11741.73|11741.73|11748.19|11748.19|11748.19|11748.19|11741.73|11741.73|0
1608562300000|2020-12-21 14:51:40|11749.36|11749.36|11749.74|11749.74|11750.41|11750.41|11749.36|11749.36|0
1608562310000|2020-12-21 14:51:50|11749.64|11749.64|11749.71|11749.71|11749.71|11749.71|11749.53|11749.53|0
1608562320000|2020-12-21 14:52:00|11749.81|11749.81|11750.19|11750.19|11750.19|11750.19|11749.81|11749.81|0
1608562330000|2020-12-21 14:52:10|11746.32|11746.32|11747.09|11747.09|11747.09|11747.09|11746.32|11746.32|0
1608562340000|2020-12-21 14:52:20|11747.27|11747.27|11747.46|11747.46|11747.46|11747.46|11747.18|11747.18|0
1608562350000|2020-12-21 14:52:30|11746.69|11746.69|11747.49|11747.49|11747.49|11747.49|11746.69|11746.69|0
1608562360000|2020-12-21 14:52:40|11746.72|11746.72|11748.26|11748.26|11748.26|11748.26|11746.72|11746.72|0
1608562380000|2020-12-21 14:53:00|11748.08|11748.08|11747.89|11747.89|11748.08|11748.08|11747.09|11747.09|0
1608562390000|2020-12-21 14:53:10|11748.07|11748.07|11747.36|11747.36|11748.07|11748.07|11747.24|11747.24|0
1608562400000|2020-12-21 14:53:20|11747.11|11747.11|11747.42|11747.42|11747.42|11747.42|11747.11|11747.11|0
1608562410000|2020-12-21 14:53:30|11747.31|11747.31|11747.44|11747.44|11747.44|11747.44|11746.72|11746.72|0
1608562420000|2020-12-21 14:53:40|11747.5|11747.5|11747.72|11747.72|11747.72|11747.72|11747.4|11747.4|0
1608562430000|2020-12-21 14:53:50|11747.55|11747.55|11747.12|11747.12|11747.66|11747.66|11747.12|11747.12|0
1608562440000|2020-12-21 14:54:00|11747.01|11747.01|11743.86|11743.86|11747.01|11747.01|11743.86|11743.86|0
1608562450000|2020-12-21 14:54:10|11743.64|11743.64|11743.6|11743.6|11743.88|11743.88|11743.42|11743.42|0
1608562470000|2020-12-21 14:54:30|11743.76|11743.76|11743.95|11743.95|11743.95|11743.95|11743.76|11743.76|0
1608562480000|2020-12-21 14:54:40|11744.06|11744.06|11744.06|11744.06|11744.16|11744.16|11744.06|11744.06|0
1608562490000|2020-12-21 14:54:50|11744.16|11744.16|11744.06|11744.06|11744.16|11744.16|11744.06|11744.06|0
1608562500000|2020-12-21 14:55:00|11744.23|11744.23|11746.57|11746.57|11746.57|11746.57|11744.17|11744.17|0
1608562510000|2020-12-21 14:55:10|11746.47|11746.47|11744.43|11744.43|11746.69|11746.69|11744.43|11744.43|0
1608562520000|2020-12-21 14:55:20|11745.2|11745.2|11745.62|11745.62|11745.62|11745.62|11744.87|11744.87|0
1608562530000|2020-12-21 14:55:30|11745.44|11745.44|11744.66|11744.66|11745.44|11745.44|11744.66|11744.66|0
1608562540000|2020-12-21 14:55:40|11744.99|11744.99|11744.99|11744.99|11744.99|11744.99|11744.99|11744.99|0
1608562550000|2020-12-21 14:55:50|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|11745.27|0
1608562560000|2020-12-21 14:56:00|11744.77|11744.77|11744.55|11744.55|11744.77|11744.77|11744.44|11744.44|0
1608562570000|2020-12-21 14:56:10|11744.33|11744.33|11742.4|11742.4|11744.33|11744.33|11742.4|11742.4|0
1608562580000|2020-12-21 14:56:20|11742.14|11742.14|11742.08|11742.08|11742.14|11742.14|11742.08|11742.08|0
1608562590000|2020-12-21 14:56:30|11741.6|11741.6|11741.5|11741.5|11741.6|11741.6|11741.39|11741.39|0
1608562600000|2020-12-21 14:56:40|11741.4|11741.4|11742.05|11742.05|11742.05|11742.05|11740.5|11740.5|0
1608562610000|2020-12-21 14:56:50|11742.37|11742.37|11742.37|11742.37|11742.37|11742.37|11742.37|11742.37|0
1608562620000|2020-12-21 14:57:00|11742.53|11742.53|11739.95|11739.95|11743.22|11743.22|11739.69|11739.69|0
1608562630000|2020-12-21 14:57:10|11739.3|11739.3|11738.55|11738.55|11739.3|11739.3|11738.55|11738.55|0
1608562640000|2020-12-21 14:57:20|11738.07|11738.07|11738.07|11738.07|11738.07|11738.07|11738.07|11738.07|0
1608562650000|2020-12-21 14:57:30|11737.4|11737.4|11734.4|11734.4|11737.4|11737.4|11734.4|11734.4|0
1608562660000|2020-12-21 14:57:40|11734.03|11734.03|11732.77|11732.77|11734.03|11734.03|11732.46|11732.46|0
1608562670000|2020-12-21 14:57:50|11734.32|11734.32|11734.43|11734.43|11734.43|11734.43|11734.32|11734.32|0
1608562680000|2020-12-21 14:58:00|11734.25|11734.25|11732.51|11732.51|11734.25|11734.25|11732.25|11732.25|0
1608562690000|2020-12-21 14:58:10|11732.25|11732.25|11730.59|11730.59|11732.25|11732.25|11730.59|11730.59|0
1608562700000|2020-12-21 14:58:20|11730.91|11730.91|11731.61|11731.61|11731.61|11731.61|11730.71|11730.71|0
1608562710000|2020-12-21 14:58:30|11731.2|11731.2|11728.87|11728.87|11731.2|11731.2|11728.87|11728.87|0
1608562720000|2020-12-21 14:58:40|11728.6|11728.6|11727.63|11727.63|11728.6|11728.6|11727.63|11727.63|0
1608562730000|2020-12-21 14:58:50|11727.3|11727.3|11729.21|11729.21|11729.21|11729.21|11727.3|11727.3|0
1608562740000|2020-12-21 14:59:00|11729.07|11729.07|11725.59|11725.59|11729.07|11729.07|11725.59|11725.59|0
1608562750000|2020-12-21 14:59:10|11724.59|11724.59|11724.15|11724.15|11724.59|11724.59|11724.15|11724.15|0
1608562760000|2020-12-21 14:59:20|11724.92|11724.92|11725.06|11725.06|11725.06|11725.06|11724.74|11724.74|0
1608562770000|2020-12-21 14:59:30|11724.75|11724.75|11725.71|11725.71|11725.71|11725.71|11724.75|11724.75|0
1608562780000|2020-12-21 14:59:40|11726.48|11726.48|11731.08|11731.08|11731.08|11731.08|11726.48|11726.48|0
1608562790000|2020-12-21 14:59:50|11731.18|11731.18|11731.79|11731.79|11731.79|11731.79|11731.18|11731.18|0
1608562800000|2020-12-21 15:00:00|11731.1|11731.1|11727.25|11727.25|11731.1|11731.1|11727.15|11727.15|0
1608562810000|2020-12-21 15:00:10|11727.36|11727.36|11728.95|11728.95|11728.97|11728.97|11727.36|11727.36|0
1608562820000|2020-12-21 15:00:20|11729.61|11729.61|11730.82|11730.82|11730.82|11730.82|11729.61|11729.61|0
1608562830000|2020-12-21 15:00:30|11731.41|11731.41|11731.69|11731.69|11731.69|11731.69|11731.41|11731.41|0
1608562840000|2020-12-21 15:00:40|11731.21|11731.21|11728.75|11728.75|11731.21|11731.21|11728.29|11728.29|0
1608562850000|2020-12-21 15:00:50|11729.52|11729.52|11730.32|11730.32|11730.32|11730.32|11729.52|11729.52|0
1608562860000|2020-12-21 15:01:00|11730.21|11730.21|11731.12|11731.12|11731.12|11731.12|11730.21|11730.21|0
1608562870000|2020-12-21 15:01:10|11731.35|11731.35|11731.93|11731.93|11731.93|11731.93|11731.24|11731.24|0
1608562880000|2020-12-21 15:01:20|11732.26|11732.26|11732.26|11732.26|11732.26|11732.26|11732.26|11732.26|0
1608562890000|2020-12-21 15:01:30|11732.19|11732.19|11732.56|11732.56|11732.56|11732.56|11732.12|11732.12|0
1608562900000|2020-12-21 15:01:40|11733.34|11733.34|11735.01|11735.01|11735.01|11735.01|11733.34|11733.34|0
1608562910000|2020-12-21 15:01:50|11735.1|11735.1|11739.43|11739.43|11739.43|11739.43|11735.1|11735.1|0
1608562920000|2020-12-21 15:02:00|11739.54|11739.54|11740.81|11740.81|11740.81|11740.81|11739.54|11739.54|0
1608562930000|2020-12-21 15:02:10|11741.03|11741.03|11739.91|11739.91|11741.03|11741.03|11739.43|11739.43|0
1608562940000|2020-12-21 15:02:20|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|0
1608562950000|2020-12-21 15:02:30|11740.46|11740.46|11742.05|11742.05|11742.05|11742.05|11740.46|11740.46|0
1608562960000|2020-12-21 15:02:40|11741.27|11741.27|11740.95|11740.95|11741.27|11741.27|11740.95|11740.95|0
1608562970000|2020-12-21 15:02:50|11740.37|11740.37|11739.37|11739.37|11740.37|11740.37|11739.37|11739.37|0
1608562980000|2020-12-21 15:03:00|11738.6|11738.6|11739.41|11739.41|11739.57|11739.57|11738.5|11738.5|0
1608562990000|2020-12-21 15:03:10|11739.57|11739.57|11739.89|11739.89|11739.89|11739.89|11739.57|11739.57|0
1608563000000|2020-12-21 15:03:20|11739.24|11739.24|11739.24|11739.24|11739.24|11739.24|11739.24|11739.24|0
1608563010000|2020-12-21 15:03:30|11740.79|11740.79|11741.56|11741.56|11741.56|11741.56|11740.79|11740.79|0
1608563020000|2020-12-21 15:03:40|11741.24|11741.24|11741.29|11741.29|11741.29|11741.29|11740.92|11740.92|0
1608563030000|2020-12-21 15:03:50|11741.48|11741.48|11740.39|11740.39|11741.48|11741.48|11740.39|11740.39|0
1608563040000|2020-12-21 15:04:00|11740.23|11740.23|11737.83|11737.83|11740.23|11740.23|11737.65|11737.65|0
1608563050000|2020-12-21 15:04:10|11737.7|11737.7|11737.32|11737.32|11737.79|11737.79|11737.32|11737.32|0
1608563060000|2020-12-21 15:04:20|11735|11735|11736.04|11736.04|11736.04|11736.04|11735|11735|0
1608563070000|2020-12-21 15:04:30|11736.16|11736.16|11736.06|11736.06|11736.16|11736.16|11736.06|11736.06|0
1608563080000|2020-12-21 15:04:40|11735.29|11735.29|11733.59|11733.59|11735.29|11735.29|11733.59|11733.59|0
1608563090000|2020-12-21 15:04:50|11733.91|11733.91|11733.96|11733.96|11734.91|11734.91|11733.61|11733.61|0
1608563100000|2020-12-21 15:05:00|11733.82|11733.82|11732.27|11732.27|11734.21|11734.21|11732.27|11732.27|0
1608563110000|2020-12-21 15:05:10|11732.05|11732.05|11732.24|11732.24|11732.24|11732.24|11732.05|11732.05|0
1608563120000|2020-12-21 15:05:20|11727.97|11727.97|11727.75|11727.75|11727.97|11727.97|11727.75|11727.75|0
1608563130000|2020-12-21 15:05:30|11727.06|11727.06|11720.39|11720.39|11727.06|11727.06|11720.39|11720.39|0
1608563140000|2020-12-21 15:05:40|11720.28|11720.28|11720.18|11720.18|11720.28|11720.28|11720.18|11720.18|0
1608563150000|2020-12-21 15:05:50|11719.91|11719.91|11719.52|11719.52|11720.27|11720.27|11719.52|11719.52|0
1608563160000|2020-12-21 15:06:00|11719.2|11719.2|11717.48|11717.48|11719.34|11719.34|11717.45|11717.45|0
1608563170000|2020-12-21 15:06:10|11716.94|11716.94|11717.31|11717.31|11717.59|11717.59|11716.94|11716.94|0
1608563180000|2020-12-21 15:06:20|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|0
1608563190000|2020-12-21 15:06:30|11719.08|11719.08|11719.68|11719.68|11719.86|11719.86|11719.08|11719.08|0
1608563200000|2020-12-21 15:06:40|11719.56|11719.56|11718.37|11718.37|11719.56|11719.56|11718.18|11718.18|0
1608563210000|2020-12-21 15:06:50|11717.59|11717.59|11717.78|11717.78|11718.37|11718.37|11717.59|11717.59|0
1608563220000|2020-12-21 15:07:00|11717.52|11717.52|11715.86|11715.86|11717.52|11717.52|11715.86|11715.86|0
1608563230000|2020-12-21 15:07:10|11715.73|11715.73|11715.46|11715.46|11715.73|11715.73|11715.46|11715.46|0
1608563240000|2020-12-21 15:07:20|11715.11|11715.11|11713.51|11713.51|11715.11|11715.11|11712.74|11712.74|0
1608563250000|2020-12-21 15:07:30|11713.45|11713.45|11713.56|11713.56|11714.01|11714.01|11713.23|11713.23|0
1608563260000|2020-12-21 15:07:40|11713.28|11713.28|11713.46|11713.46|11713.46|11713.46|11713.28|11713.28|0
1608563270000|2020-12-21 15:07:50|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|0
1608563280000|2020-12-21 15:08:00|11713.32|11713.32|11713.27|11713.27|11713.32|11713.32|11713.14|11713.14|0
1608563290000|2020-12-21 15:08:10|11713.49|11713.49|11712.85|11712.85|11713.49|11713.49|11712.71|11712.71|0
1608563300000|2020-12-21 15:08:20|11712.95|11712.95|11713.62|11713.62|11713.62|11713.62|11712.95|11712.95|0
1608563310000|2020-12-21 15:08:30|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|0
1608563320000|2020-12-21 15:08:40|11714.27|11714.27|11713.63|11713.63|11714.27|11714.27|11713.63|11713.63|0
1608563330000|2020-12-21 15:08:50|11713.45|11713.45|11713.45|11713.45|11713.45|11713.45|11713.45|11713.45|0
1608563340000|2020-12-21 15:09:00|11713.31|11713.31|11711.81|11711.81|11713.31|11713.31|11711.81|11711.81|0
1608563350000|2020-12-21 15:09:10|11712.06|11712.06|11712.31|11712.31|11712.31|11712.31|11712.06|11712.06|0
1608563360000|2020-12-21 15:09:20|11712.4|11712.4|11713.17|11713.17|11713.17|11713.17|11712.22|11712.22|0
1608563370000|2020-12-21 15:09:30|11713.03|11713.03|11713.03|11713.03|11713.03|11713.03|11713.03|11713.03|0
1608563380000|2020-12-21 15:09:40|11712.81|11712.81|11712.59|11712.59|11712.81|11712.81|11712.48|11712.48|0
1608563390000|2020-12-21 15:09:50|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|11711.04|0
1608563400000|2020-12-21 15:10:00|11710.98|11710.98|11710.8|11710.8|11710.98|11710.98|11709.91|11709.91|0
1608563410000|2020-12-21 15:10:10|11712.34|11712.34|11710.2|11710.2|11712.34|11712.34|11709.89|11709.89|0
1608563420000|2020-12-21 15:10:20|11710.08|11710.08|11710.19|11710.19|11710.19|11710.19|11709.53|11709.53|0
1608563440000|2020-12-21 15:10:40|11710.51|11710.51|11710.51|11710.51|11710.51|11710.51|11710.51|11710.51|0
1608563450000|2020-12-21 15:10:50|11710.58|11710.58|11712.33|11712.33|11712.33|11712.33|11710.58|11710.58|0
1608563460000|2020-12-21 15:11:00|11712.45|11712.45|11712.86|11712.86|11712.99|11712.99|11712.45|11712.45|0
1608563470000|2020-12-21 15:11:10|11713.3|11713.3|11714.64|11714.64|11714.64|11714.64|11713.3|11713.3|0
1608563480000|2020-12-21 15:11:20|11714.74|11714.74|11716.72|11716.72|11716.72|11716.72|11714.74|11714.74|0
1608563490000|2020-12-21 15:11:30|11716.61|11716.61|11718.27|11718.27|11718.27|11718.27|11716.61|11716.61|0
1608563500000|2020-12-21 15:11:40|11718.54|11718.54|11718.4|11718.4|11718.54|11718.54|11718.4|11718.4|0
1608563520000|2020-12-21 15:12:00|11718.13|11718.13|11718|11718|11718.13|11718.13|11716.79|11716.79|0
1608563530000|2020-12-21 15:12:10|11717.82|11717.82|11717.14|11717.14|11717.91|11717.91|11717.14|11717.14|0
1608563540000|2020-12-21 15:12:20|11716.92|11716.92|11716.76|11716.76|11716.92|11716.92|11716.76|11716.76|0
1608563550000|2020-12-21 15:12:30|11716.67|11716.67|11715.98|11715.98|11716.67|11716.67|11715.98|11715.98|0
1608563560000|2020-12-21 15:12:40|11715.2|11715.2|11714.66|11714.66|11715.2|11715.2|11714.66|11714.66|0
1608563570000|2020-12-21 15:12:50|11714.34|11714.34|11714.13|11714.13|11714.34|11714.34|11714.13|11714.13|0
1608563580000|2020-12-21 15:13:00|11713.36|11713.36|11709.22|11709.22|11713.36|11713.36|11709.01|11709.01|0
1608563590000|2020-12-21 15:13:10|11708.23|11708.23|11706.81|11706.81|11708.45|11708.45|11706.81|11706.81|0
1608563600000|2020-12-21 15:13:20|11706.48|11706.48|11706.11|11706.11|11706.48|11706.48|11705.7|11705.7|0
1608563610000|2020-12-21 15:13:30|11705.34|11705.34|11703.33|11703.33|11705.34|11705.34|11703.33|11703.33|0
1608563620000|2020-12-21 15:13:40|11703.91|11703.91|11704.26|11704.26|11704.26|11704.26|11703.91|11703.91|0
1608563630000|2020-12-21 15:13:50|11704.04|11704.04|11703.91|11703.91|11704.04|11704.04|11703.91|11703.91|0
1608563640000|2020-12-21 15:14:00|11703.47|11703.47|11700.22|11700.22|11703.47|11703.47|11700.22|11700.22|0
1608563650000|2020-12-21 15:14:10|11699.14|11699.14|11695.36|11695.36|11699.25|11699.25|11695.36|11695.36|0
1608563660000|2020-12-21 15:14:20|11695.22|11695.22|11694.45|11694.45|11695.22|11695.22|11694.34|11694.34|0
1608563670000|2020-12-21 15:14:30|11695.23|11695.23|11696.62|11696.62|11696.62|11696.62|11694.96|11694.96|0
1608563680000|2020-12-21 15:14:40|11695.85|11695.85|11696.11|11696.11|11696.11|11696.11|11695.85|11695.85|0
1608563690000|2020-12-21 15:14:50|11695.97|11695.97|11695.84|11695.84|11695.97|11695.97|11695.84|11695.84|0
1608563700000|2020-12-21 15:15:00|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|0
1608563710000|2020-12-21 15:15:10|11695.76|11695.76|11695.69|11695.69|11696.03|11696.03|11695.69|11695.69|0
1608563720000|2020-12-21 15:15:20|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|0
1608563730000|2020-12-21 15:15:30|11696.54|11696.54|11696.66|11696.66|11696.66|11696.66|11696.11|11696.11|0
1608563740000|2020-12-21 15:15:40|11695.89|11695.89|11694.99|11694.99|11695.89|11695.89|11694.99|11694.99|0
1608563750000|2020-12-21 15:15:50|11694.71|11694.71|11696.13|11696.13|11696.13|11696.13|11694.54|11694.54|0
1608563760000|2020-12-21 15:16:00|11697.68|11697.68|11698.75|11698.75|11698.75|11698.75|11697.68|11697.68|0
1608563770000|2020-12-21 15:16:10|11699.4|11699.4|11701.57|11701.57|11701.57|11701.57|11699.4|11699.4|0
1608563780000|2020-12-21 15:16:20|11701.75|11701.75|11701.57|11701.57|11701.75|11701.75|11701.57|11701.57|0
1608563790000|2020-12-21 15:16:30|11701.79|11701.79|11701.79|11701.79|11701.79|11701.79|11701.79|11701.79|0
1608563800000|2020-12-21 15:16:40|11702.79|11702.79|11707.43|11707.43|11707.43|11707.43|11702.79|11702.79|0
1608563810000|2020-12-21 15:16:50|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|11707.78|0
1608563820000|2020-12-21 15:17:00|11708.1|11708.1|11708.1|11708.1|11708.1|11708.1|11708.1|11708.1|0
1608563830000|2020-12-21 15:17:10|11708.37|11708.37|11709.47|11709.47|11709.47|11709.47|11708.37|11708.37|0
1608563840000|2020-12-21 15:17:20|11709.74|11709.74|11709.74|11709.74|11709.74|11709.74|11709.74|11709.74|0
1608563850000|2020-12-21 15:17:30|11709.93|11709.93|11709.84|11709.84|11709.93|11709.93|11709.84|11709.84|0
1608563860000|2020-12-21 15:17:40|11710.61|11710.61|11710.47|11710.47|11711.03|11711.03|11710.47|11710.47|0
1608563870000|2020-12-21 15:17:50|11710.03|11710.03|11703.76|11703.76|11710.03|11710.03|11703.76|11703.76|0
1608563880000|2020-12-21 15:18:00|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|11704.53|0
1608563890000|2020-12-21 15:18:10|11704.67|11704.67|11704.17|11704.17|11704.67|11704.67|11704.17|11704.17|0
1608563900000|2020-12-21 15:18:20|11704.39|11704.39|11701.62|11701.62|11704.39|11704.39|11701.62|11701.62|0
1608563910000|2020-12-21 15:18:30|11701.45|11701.45|11701.62|11701.62|11701.62|11701.62|11701.45|11701.45|0
1608563920000|2020-12-21 15:18:40|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|11699.87|0
1608563930000|2020-12-21 15:18:50|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|0
1608563940000|2020-12-21 15:19:00|11699.6|11699.6|11699.61|11699.61|11700.71|11700.71|11699.4|11699.4|0
1608563960000|2020-12-21 15:19:20|11699.7|11699.7|11698.68|11698.68|11699.7|11699.7|11698.55|11698.55|0
1608563970000|2020-12-21 15:19:30|11698.61|11698.61|11699.05|11699.05|11699.05|11699.05|11698.61|11698.61|0
1608563980000|2020-12-21 15:19:40|11699.82|11699.82|11701.71|11701.71|11701.71|11701.71|11699.82|11699.82|0
1608564000000|2020-12-21 15:20:00|11701.64|11701.64|11701.99|11701.99|11701.99|11701.99|11701.64|11701.64|0
1608564010000|2020-12-21 15:20:10|11702.21|11702.21|11702.87|11702.87|11703.75|11703.75|11702.21|11702.21|0
1608564020000|2020-12-21 15:20:20|11702.65|11702.65|11702.92|11702.92|11702.92|11702.92|11702.65|11702.65|0
1608564030000|2020-12-21 15:20:30|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|0
1608564040000|2020-12-21 15:20:40|11703.52|11703.52|11703.4|11703.4|11703.52|11703.52|11703.4|11703.4|0
1608564050000|2020-12-21 15:20:50|11703.18|11703.18|11703.18|11703.18|11703.18|11703.18|11703.18|11703.18|0
1608564060000|2020-12-21 15:21:00|11703.5|11703.5|11703.72|11703.72|11703.72|11703.72|11703.5|11703.5|0
1608564070000|2020-12-21 15:21:10|11703.54|11703.54|11705.06|11705.06|11705.06|11705.06|11703.54|11703.54|0
1608564080000|2020-12-21 15:21:20|11705.28|11705.28|11706.51|11706.51|11706.51|11706.51|11705.28|11705.28|0
1608564090000|2020-12-21 15:21:30|11707.28|11707.28|11707.53|11707.53|11707.53|11707.53|11707.28|11707.28|0
1608564100000|2020-12-21 15:21:40|11707.62|11707.62|11706.85|11706.85|11707.62|11707.62|11706.85|11706.85|0
1608564110000|2020-12-21 15:21:50|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|11706.71|0
1608564120000|2020-12-21 15:22:00|11706.82|11706.82|11709.62|11709.62|11709.62|11709.62|11706.82|11706.82|0
1608564130000|2020-12-21 15:22:10|11709.89|11709.89|11710.17|11710.17|11710.17|11710.17|11709.89|11709.89|0
1608564140000|2020-12-21 15:22:20|11710.49|11710.49|11707.76|11707.76|11710.49|11710.49|11707.76|11707.76|0
1608564150000|2020-12-21 15:22:30|11708.57|11708.57|11708.35|11708.35|11708.89|11708.89|11708.35|11708.35|0
1608564160000|2020-12-21 15:22:40|11708.28|11708.28|11708.28|11708.28|11708.28|11708.28|11708.28|11708.28|0
1608564170000|2020-12-21 15:22:50|11708.46|11708.46|11707.15|11707.15|11708.46|11708.46|11707.15|11707.15|0
1608564180000|2020-12-21 15:23:00|11706.82|11706.82|11706.92|11706.92|11707.6|11707.6|11706.79|11706.79|0
1608564190000|2020-12-21 15:23:10|11707.1|11707.1|11708.89|11708.89|11708.89|11708.89|11707.1|11707.1|0
1608564200000|2020-12-21 15:23:20|11709.21|11709.21|11711.23|11711.23|11711.55|11711.55|11709.21|11709.21|0
1608564210000|2020-12-21 15:23:30|11711.32|11711.32|11711.73|11711.73|11711.86|11711.86|11711.32|11711.32|0
1608564220000|2020-12-21 15:23:40|11711.37|11711.37|11710.52|11710.52|11711.8|11711.8|11710.52|11710.52|0
1608564230000|2020-12-21 15:23:50|11710.36|11710.36|11709.82|11709.82|11710.36|11710.36|11709.82|11709.82|0
1608564240000|2020-12-21 15:24:00|11709.73|11709.73|11708.71|11708.71|11709.73|11709.73|11708.18|11708.18|0
1608564260000|2020-12-21 15:24:20|11710.26|11710.26|11712.08|11712.08|11712.08|11712.08|11710.26|11710.26|0
1608564270000|2020-12-21 15:24:30|11712.2|11712.2|11716.16|11716.16|11716.16|11716.16|11712.2|11712.2|0
1608564280000|2020-12-21 15:24:40|11716.32|11716.32|11716.43|11716.43|11716.43|11716.43|11716.32|11716.32|0
1608564290000|2020-12-21 15:24:50|11716.21|11716.21|11714.69|11714.69|11716.48|11716.48|11714.69|11714.69|0
1608564300000|2020-12-21 15:25:00|11713.91|11713.91|11712.42|11712.42|11713.91|11713.91|11712.33|11712.33|0
1608564310000|2020-12-21 15:25:10|11712.28|11712.28|11712.28|11712.28|11712.28|11712.28|11712.28|11712.28|0
1608564320000|2020-12-21 15:25:20|11712.42|11712.42|11712.42|11712.42|11712.42|11712.42|11712.42|11712.42|0
1608564330000|2020-12-21 15:25:30|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|0
1608564340000|2020-12-21 15:25:40|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|0
1608564350000|2020-12-21 15:25:50|11712.56|11712.56|11715.15|11715.15|11715.15|11715.15|11712.56|11712.56|0
1608564360000|2020-12-21 15:26:00|11715.48|11715.48|11716.45|11716.45|11716.45|11716.45|11715.34|11715.34|0
1608564370000|2020-12-21 15:26:10|11716.23|11716.23|11715.77|11715.77|11716.23|11716.23|11715.77|11715.77|0
1608564380000|2020-12-21 15:26:20|11715.55|11715.55|11715.41|11715.41|11715.55|11715.55|11715.41|11715.41|0
1608564390000|2020-12-21 15:26:30|11714.64|11714.64|11714.31|11714.31|11715.41|11715.41|11714.31|11714.31|0
1608564400000|2020-12-21 15:26:40|11713.51|11713.51|11711.45|11711.45|11713.51|11713.51|11711.45|11711.45|0
1608564420000|2020-12-21 15:27:00|11710.86|11710.86|11712.67|11712.67|11712.67|11712.67|11710.86|11710.86|0
1608564440000|2020-12-21 15:27:20|11712.19|11712.19|11711.87|11711.87|11712.19|11712.19|11711.87|11711.87|0
1608564470000|2020-12-21 15:27:50|11712.13|11712.13|11712.13|11712.13|11712.13|11712.13|11712.13|11712.13|0
1608564480000|2020-12-21 15:28:00|11711.15|11711.15|11710.94|11710.94|11711.15|11711.15|11710.83|11710.83|0
1608564490000|2020-12-21 15:28:10|11711.58|11711.58|11714.31|11714.31|11714.31|11714.31|11711.58|11711.58|0
1608564500000|2020-12-21 15:28:20|11713.98|11713.98|11714.31|11714.31|11714.31|11714.31|11713.98|11713.98|0
1608564510000|2020-12-21 15:28:30|11714.65|11714.65|11714.65|11714.65|11714.65|11714.65|11714.65|11714.65|0
1608564520000|2020-12-21 15:28:40|11714.87|11714.87|11716.42|11716.42|11716.42|11716.42|11714.87|11714.87|0
1608564530000|2020-12-21 15:28:50|11716.7|11716.7|11718|11718|11718|11718|11716.7|11716.7|0
1608564540000|2020-12-21 15:29:00|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|11718.14|0
1608564550000|2020-12-21 15:29:10|11718.47|11718.47|11718.47|11718.47|11718.47|11718.47|11718.47|11718.47|0
1608564560000|2020-12-21 15:29:20|11718.78|11718.78|11719.16|11719.16|11719.16|11719.16|11718.78|11718.78|0
1608564570000|2020-12-21 15:29:30|11718.94|11718.94|11720.16|11720.16|11720.2|11720.2|11718.94|11718.94|0
1608564580000|2020-12-21 15:29:40|11721.71|11721.71|11722.15|11722.15|11722.15|11722.15|11721.67|11721.67|0
1608564600000|2020-12-21 15:30:00|11722.06|11722.06|11721.91|11721.91|11722.06|11722.06|11721.58|11721.58|0
1608564610000|2020-12-21 15:30:10|11721.97|11721.97|11719.25|11719.25|11722.25|11722.25|11719.25|11719.25|0
1608564620000|2020-12-21 15:30:20|11719.52|11719.52|11724.52|11724.52|11724.52|11724.52|11719.52|11719.52|0
1608564630000|2020-12-21 15:30:30|11725.11|11725.11|11726.61|11726.61|11726.61|11726.61|11725.11|11725.11|0
1608564640000|2020-12-21 15:30:40|11727.05|11727.05|11727.8|11727.8|11727.8|11727.8|11727.05|11727.05|0
1608564650000|2020-12-21 15:30:50|11728.97|11728.97|11730.52|11730.52|11730.52|11730.52|11728.97|11728.97|0
1608564660000|2020-12-21 15:31:00|11730.85|11730.85|11736.09|11736.09|11736.09|11736.09|11730.85|11730.85|0
1608564670000|2020-12-21 15:31:10|11736.63|11736.63|11736.72|11736.72|11736.72|11736.72|11736.63|11736.63|0
1608564680000|2020-12-21 15:31:20|11736.81|11736.81|11737.49|11737.49|11737.68|11737.68|11736.81|11736.81|0
1608564690000|2020-12-21 15:31:30|11737.63|11737.63|11737.52|11737.52|11737.63|11737.63|11737.52|11737.52|0
1608564700000|2020-12-21 15:31:40|11737.46|11737.46|11741.31|11741.31|11741.31|11741.31|11737.46|11737.46|0
1608564710000|2020-12-21 15:31:50|11741.53|11741.53|11744.73|11744.73|11744.73|11744.73|11741.53|11741.53|0
1608564720000|2020-12-21 15:32:00|11745.1|11745.1|11745.38|11745.38|11745.56|11745.56|11745.1|11745.1|0
1608564730000|2020-12-21 15:32:10|11745.63|11745.63|11746.03|11746.03|11746.03|11746.03|11745.63|11745.63|0
1608564740000|2020-12-21 15:32:20|11746.26|11746.26|11746.74|11746.74|11746.74|11746.74|11746.26|11746.26|0
1608564750000|2020-12-21 15:32:30|11747.06|11747.06|11748.94|11748.94|11748.94|11748.94|11747.06|11747.06|0
1608564760000|2020-12-21 15:32:40|11748.16|11748.16|11750.52|11750.52|11750.52|11750.52|11748.16|11748.16|0
1608564770000|2020-12-21 15:32:50|11750.38|11750.38|11750.28|11750.28|11750.38|11750.38|11749.79|11749.79|0
1608564780000|2020-12-21 15:33:00|11750.97|11750.97|11749.57|11749.57|11750.97|11750.97|11749.57|11749.57|0
1608564790000|2020-12-21 15:33:10|11749.46|11749.46|11750.91|11750.91|11750.91|11750.91|11749.46|11749.46|0
1608564800000|2020-12-21 15:33:20|11750.64|11750.64|11753.37|11753.37|11753.37|11753.37|11750.64|11750.64|0
1608564810000|2020-12-21 15:33:30|11753.27|11753.27|11752.94|11752.94|11753.27|11753.27|11752.81|11752.81|0
1608564820000|2020-12-21 15:33:40|11753.47|11753.47|11752.97|11752.97|11753.56|11753.56|11752.79|11752.79|0
1608564830000|2020-12-21 15:33:50|11752.86|11752.86|11754.44|11754.44|11754.44|11754.44|11752.86|11752.86|0
1608564840000|2020-12-21 15:34:00|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|0
1608564850000|2020-12-21 15:34:10|11754.29|11754.29|11755.47|11755.47|11755.47|11755.47|11754.29|11754.29|0
1608564860000|2020-12-21 15:34:20|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|0
1608564870000|2020-12-21 15:34:30|11755.73|11755.73|11756.37|11756.37|11756.37|11756.37|11755.73|11755.73|0
1608564880000|2020-12-21 15:34:40|11756.69|11756.69|11759.27|11759.27|11759.27|11759.27|11756.58|11756.58|0
1608564890000|2020-12-21 15:34:50|11759.49|11759.49|11759.56|11759.56|11759.56|11759.56|11759.38|11759.38|0
1608564900000|2020-12-21 15:35:00|11759.47|11759.47|11762.13|11762.13|11762.31|11762.31|11759.47|11759.47|0
1608564910000|2020-12-21 15:35:10|11762.32|11762.32|11761.63|11761.63|11762.32|11762.32|11761.54|11761.54|0
1608564920000|2020-12-21 15:35:20|11761.41|11761.41|11761.27|11761.27|11761.41|11761.41|11761.27|11761.27|0
1608564930000|2020-12-21 15:35:30|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|0
1608564940000|2020-12-21 15:35:40|11759.97|11759.97|11761.42|11761.42|11761.42|11761.42|11759.97|11759.97|0
1608564950000|2020-12-21 15:35:50|11762.97|11762.97|11764.96|11764.96|11765.17|11765.17|11762.97|11762.97|0
1608564960000|2020-12-21 15:36:00|11765.3|11765.3|11766.24|11766.24|11766.24|11766.24|11765.18|11765.18|0
1608564970000|2020-12-21 15:36:10|11764.69|11764.69|11766.15|11766.15|11766.15|11766.15|11764.69|11764.69|0
1608564980000|2020-12-21 15:36:20|11766.26|11766.26|11766.27|11766.27|11766.56|11766.56|11766.13|11766.13|0
1608564990000|2020-12-21 15:36:30|11764.72|11764.72|11765.04|11765.04|11765.04|11765.04|11764.72|11764.72|0
1608565000000|2020-12-21 15:36:40|11766.08|11766.08|11766.11|11766.11|11766.24|11766.24|11766.08|11766.08|0
1608565010000|2020-12-21 15:36:50|11766.2|11766.2|11766.25|11766.25|11767.46|11767.46|11766.16|11766.16|0
1608565020000|2020-12-21 15:37:00|11766.31|11766.31|11764.88|11764.88|11766.31|11766.31|11764.65|11764.65|0
1608565030000|2020-12-21 15:37:10|11764.57|11764.57|11764.73|11764.73|11764.73|11764.73|11764.57|11764.57|0
1608565040000|2020-12-21 15:37:20|11764.59|11764.59|11764.12|11764.12|11764.59|11764.59|11764.12|11764.12|0
1608565050000|2020-12-21 15:37:30|11764.03|11764.03|11763.92|11763.92|11764.03|11764.03|11763.92|11763.92|0
1608565060000|2020-12-21 15:37:40|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|11763.99|11763.99|0
1608565070000|2020-12-21 15:37:50|11764.72|11764.72|11764.93|11764.93|11764.99|11764.99|11764.72|11764.72|0
1608565080000|2020-12-21 15:38:00|11764.99|11764.99|11764.97|11764.97|11764.99|11764.99|11764.35|11764.35|0
1608565090000|2020-12-21 15:38:10|11765.56|11765.56|11766.3|11766.3|11766.3|11766.3|11765.56|11765.56|0
1608565100000|2020-12-21 15:38:20|11766.64|11766.64|11769.45|11769.45|11769.59|11769.59|11766.64|11766.64|0
1608565110000|2020-12-21 15:38:30|11769.09|11769.09|11769.52|11769.52|11769.52|11769.52|11768.82|11768.82|0
1608565120000|2020-12-21 15:38:40|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|0
1608565130000|2020-12-21 15:38:50|11770.11|11770.11|11770.35|11770.35|11770.35|11770.35|11770.11|11770.11|0
1608565140000|2020-12-21 15:39:00|11769.58|11769.58|11769.22|11769.22|11769.58|11769.58|11769.22|11769.22|0
1608565150000|2020-12-21 15:39:10|11769.04|11769.04|11769.05|11769.05|11769.16|11769.16|11769.04|11769.04|0
1608565160000|2020-12-21 15:39:20|11768.28|11768.28|11768.55|11768.55|11768.55|11768.55|11768.28|11768.28|0
1608565180000|2020-12-21 15:39:40|11769.18|11769.18|11769.32|11769.32|11769.32|11769.32|11769.18|11769.18|0
1608565200000|2020-12-21 15:40:00|11771.65|11771.65|11771.32|11771.32|11771.65|11771.65|11770.85|11770.85|0
1608565210000|2020-12-21 15:40:10|11772.09|11772.09|11771.4|11771.4|11772.36|11772.36|11771.4|11771.4|0
1608565220000|2020-12-21 15:40:20|11771.29|11771.29|11771.56|11771.56|11771.56|11771.56|11771.11|11771.11|0
1608565230000|2020-12-21 15:40:30|11771.69|11771.69|11772.34|11772.34|11772.34|11772.34|11771.56|11771.56|0
1608565250000|2020-12-21 15:40:50|11771.98|11771.98|11771.07|11771.07|11771.98|11771.98|11771.07|11771.07|0
1608565260000|2020-12-21 15:41:00|11770.89|11770.89|11771.18|11771.18|11771.4|11771.4|11770.89|11770.89|0
1608565270000|2020-12-21 15:41:10|11771.27|11771.27|11771.44|11771.44|11771.44|11771.44|11770.85|11770.85|0
1608565280000|2020-12-21 15:41:20|11770.66|11770.66|11770.18|11770.18|11770.66|11770.66|11770.18|11770.18|0
1608565290000|2020-12-21 15:41:30|11770.07|11770.07|11769.13|11769.13|11770.07|11770.07|11769.13|11769.13|0
1608565300000|2020-12-21 15:41:40|11769.2|11769.2|11768.42|11768.42|11769.2|11769.2|11768.42|11768.42|0
1608565310000|2020-12-21 15:41:50|11769.78|11769.78|11769.85|11769.85|11770.66|11770.66|11769.76|11769.76|0
1608565320000|2020-12-21 15:42:00|11770.62|11770.62|11771.96|11771.96|11771.96|11771.96|11770.62|11770.62|0
1608565330000|2020-12-21 15:42:10|11772.54|11772.54|11773.64|11773.64|11773.64|11773.64|11772.54|11772.54|0
1608565340000|2020-12-21 15:42:20|11774.41|11774.41|11774.96|11774.96|11774.96|11774.96|11774.41|11774.41|0
1608565350000|2020-12-21 15:42:30|11775.38|11775.38|11775.86|11775.86|11775.86|11775.86|11775.38|11775.38|0
1608565360000|2020-12-21 15:42:40|11775.96|11775.96|11779.01|11779.01|11779.01|11779.01|11775.96|11775.96|0
1608565370000|2020-12-21 15:42:50|11779.18|11779.18|11780.28|11780.28|11780.28|11780.28|11779.18|11779.18|0
1608565380000|2020-12-21 15:43:00|11780.17|11780.17|11780.28|11780.28|11780.28|11780.28|11780.17|11780.17|0
1608565390000|2020-12-21 15:43:10|11779.96|11779.96|11780.33|11780.33|11780.44|11780.44|11779.96|11779.96|0
1608565400000|2020-12-21 15:43:20|11781.11|11781.11|11781.66|11781.66|11781.66|11781.66|11780.97|11780.97|0
1608565410000|2020-12-21 15:43:30|11782.25|11782.25|11781.18|11781.18|11782.25|11782.25|11781.18|11781.18|0
1608565420000|2020-12-21 15:43:40|11781.25|11781.25|11780.98|11780.98|11781.25|11781.25|11780.98|11780.98|0
1608565430000|2020-12-21 15:43:50|11780.71|11780.71|11780.71|11780.71|11780.71|11780.71|11780.71|11780.71|0
1608565440000|2020-12-21 15:44:00|11780.12|11780.12|11777.73|11777.73|11780.12|11780.12|11777.73|11777.73|0
1608565450000|2020-12-21 15:44:10|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|11778.5|0
1608565460000|2020-12-21 15:44:20|11778.36|11778.36|11778.36|11778.36|11778.36|11778.36|11778.36|11778.36|0
1608565480000|2020-12-21 15:44:40|11778.47|11778.47|11778.41|11778.41|11778.47|11778.47|11778.41|11778.41|0
1608565490000|2020-12-21 15:44:50|11778.75|11778.75|11782.26|11782.26|11782.26|11782.26|11778.75|11778.75|0
1608565500000|2020-12-21 15:45:00|11781.48|11781.48|11781.48|11781.48|11781.48|11781.48|11781.48|11781.48|0
1608565510000|2020-12-21 15:45:10|11782.17|11782.17|11782.08|11782.08|11782.17|11782.17|11782.08|11782.08|0
1608565520000|2020-12-21 15:45:20|11782.62|11782.62|11782.97|11782.97|11782.97|11782.97|11782.62|11782.62|0
1608565530000|2020-12-21 15:45:30|11782.91|11782.91|11782.91|11782.91|11782.91|11782.91|11782.91|11782.91|0
1608565540000|2020-12-21 15:45:40|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|0
1608565550000|2020-12-21 15:45:50|11783.31|11783.31|11783.31|11783.31|11783.31|11783.31|11783.31|11783.31|0
1608565560000|2020-12-21 15:46:00|11783.39|11783.39|11782.79|11782.79|11783.39|11783.39|11782.79|11782.79|0
1608565570000|2020-12-21 15:46:10|11782.52|11782.52|11782.56|11782.56|11782.7|11782.7|11782.52|11782.52|0
1608565580000|2020-12-21 15:46:20|11781.78|11781.78|11779.95|11779.95|11781.78|11781.78|11779.95|11779.95|0
1608565590000|2020-12-21 15:46:30|11779.68|11779.68|11776.8|11776.8|11779.68|11779.68|11776.8|11776.8|0
1608565610000|2020-12-21 15:46:50|11777.57|11777.57|11778.32|11778.32|11778.32|11778.32|11777.57|11777.57|0
1608565620000|2020-12-21 15:47:00|11778.43|11778.43|11780.88|11780.88|11780.94|11780.94|11778.23|11778.23|0
1608565630000|2020-12-21 15:47:10|11780.53|11780.53|11780.53|11780.53|11780.53|11780.53|11780.53|11780.53|0
1608565640000|2020-12-21 15:47:20|11780.35|11780.35|11783.77|11783.77|11783.77|11783.77|11780.35|11780.35|0
1608565650000|2020-12-21 15:47:30|11784.12|11784.12|11785.4|11785.4|11785.4|11785.4|11784.12|11784.12|0
1608565660000|2020-12-21 15:47:40|11785.65|11785.65|11786.2|11786.2|11786.2|11786.2|11785.65|11785.65|0
1608565670000|2020-12-21 15:47:50|11786.89|11786.89|11787.56|11787.56|11787.79|11787.79|11786.89|11786.89|0
1608565680000|2020-12-21 15:48:00|11787.66|11787.66|11790.36|11790.36|11790.36|11790.36|11787.66|11787.66|0
1608565690000|2020-12-21 15:48:10|11790.58|11790.58|11790.35|11790.35|11790.58|11790.58|11790.26|11790.26|0
1608565700000|2020-12-21 15:48:20|11790.56|11790.56|11790.32|11790.32|11790.56|11790.56|11790.24|11790.24|0
1608565710000|2020-12-21 15:48:30|11792.08|11792.08|11791.59|11791.59|11792.42|11792.42|11791.59|11791.59|0
1608565730000|2020-12-21 15:48:50|11790.81|11790.81|11792.23|11792.23|11792.23|11792.23|11790.81|11790.81|0
1608565740000|2020-12-21 15:49:00|11792.71|11792.71|11790.95|11790.95|11792.71|11792.71|11790.95|11790.95|0
1608565750000|2020-12-21 15:49:10|11790.83|11790.83|11789.01|11789.01|11790.83|11790.83|11789.01|11789.01|0
1608565760000|2020-12-21 15:49:20|11788.79|11788.79|11789.26|11789.26|11789.26|11789.26|11788.79|11788.79|0
1608565770000|2020-12-21 15:49:30|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|0
1608565780000|2020-12-21 15:49:40|11788.67|11788.67|11788.67|11788.67|11788.67|11788.67|11788.67|11788.67|0
1608565790000|2020-12-21 15:49:50|11788.57|11788.57|11789.03|11789.03|11789.03|11789.03|11788.57|11788.57|0
1608565800000|2020-12-21 15:50:00|11789.14|11789.14|11791.59|11791.59|11791.59|11791.59|11789.14|11789.14|0
1608565810000|2020-12-21 15:50:10|11792.24|11792.24|11799.33|11799.33|11799.33|11799.33|11792.24|11792.24|0
1608565820000|2020-12-21 15:50:20|11799.42|11799.42|11804.18|11804.18|11804.18|11804.18|11799.1|11799.1|0
1608565830000|2020-12-21 15:50:30|11804.5|11804.5|11805.56|11805.56|11805.63|11805.63|11804.5|11804.5|0
1608565840000|2020-12-21 15:50:40|11805.69|11805.69|11804.52|11804.52|11805.69|11805.69|11804.14|11804.14|0
1608565850000|2020-12-21 15:50:50|11804.8|11804.8|11804.92|11804.92|11804.92|11804.92|11804.58|11804.58|0
1608565860000|2020-12-21 15:51:00|11804.58|11804.58|11805.55|11805.55|11805.55|11805.55|11804.58|11804.58|0
1608565870000|2020-12-21 15:51:10|11805.69|11805.69|11805.34|11805.34|11806.01|11806.01|11805.02|11805.02|0
1608565880000|2020-12-21 15:51:20|11803.79|11803.79|11803.76|11803.76|11803.79|11803.79|11803.23|11803.23|0
1608565890000|2020-12-21 15:51:30|11803.98|11803.98|11803.97|11803.97|11804.29|11804.29|11803.97|11803.97|0
1608565900000|2020-12-21 15:51:40|11804.75|11804.75|11806.32|11806.32|11806.46|11806.46|11804.75|11804.75|0
1608565910000|2020-12-21 15:51:50|11806.46|11806.46|11807.15|11807.15|11807.15|11807.15|11806.46|11806.46|0
1608565920000|2020-12-21 15:52:00|11807.04|11807.04|11807.04|11807.04|11807.04|11807.04|11807.04|11807.04|0
1608565930000|2020-12-21 15:52:10|11807.31|11807.31|11806.73|11806.73|11807.31|11807.31|11804.53|11804.53|0
1608565940000|2020-12-21 15:52:20|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|0
1608565950000|2020-12-21 15:52:30|11806.97|11806.97|11807.16|11807.16|11807.16|11807.16|11806.97|11806.97|0
1608565960000|2020-12-21 15:52:40|11807.38|11807.38|11807.7|11807.7|11807.7|11807.7|11807.38|11807.38|0
1608565970000|2020-12-21 15:52:50|11807.81|11807.81|11807.75|11807.75|11807.81|11807.81|11807.49|11807.49|0
1608565990000|2020-12-21 15:53:10|11808.08|11808.08|11811.66|11811.66|11811.66|11811.66|11808.08|11808.08|0
1608566000000|2020-12-21 15:53:20|11812.07|11812.07|11812.53|11812.53|11812.53|11812.53|11812.07|11812.07|0
1608566010000|2020-12-21 15:53:30|11812.87|11812.87|11813.55|11813.55|11813.55|11813.55|11812.87|11812.87|0
1608566020000|2020-12-21 15:53:40|11813.34|11813.34|11812|11812|11813.52|11813.52|11812|11812|0
1608566030000|2020-12-21 15:53:50|11812.23|11812.23|11812.25|11812.25|11812.31|11812.31|11811.54|11811.54|0
1608566040000|2020-12-21 15:54:00|11812.07|11812.07|11813.29|11813.29|11813.29|11813.29|11812.07|11812.07|0
1608566050000|2020-12-21 15:54:10|11813.04|11813.04|11813.04|11813.04|11813.04|11813.04|11813.04|11813.04|0
1608566060000|2020-12-21 15:54:20|11813.82|11813.82|11813.82|11813.82|11813.82|11813.82|11813.82|11813.82|0
1608566070000|2020-12-21 15:54:30|11813.9|11813.9|11813.9|11813.9|11813.9|11813.9|11813.9|11813.9|0
1608566080000|2020-12-21 15:54:40|11813.81|11813.81|11813.3|11813.3|11813.81|11813.81|11813.07|11813.07|0
1608566090000|2020-12-21 15:54:50|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|0
1608566100000|2020-12-21 15:55:00|11813.17|11813.17|11813.17|11813.17|11813.17|11813.17|11812.95|11812.95|0
1608566110000|2020-12-21 15:55:10|11813.06|11813.06|11813.38|11813.38|11813.38|11813.38|11813.06|11813.06|0
1608566130000|2020-12-21 15:55:30|11813.27|11813.27|11812.93|11812.93|11813.27|11813.27|11812.93|11812.93|0
1608566140000|2020-12-21 15:55:40|11815.1|11815.1|11815.1|11815.1|11815.1|11815.1|11815.1|11815.1|0
1608566150000|2020-12-21 15:55:50|11816.69|11816.69|11818.54|11818.54|11818.56|11818.56|11816.69|11816.69|0
1608566160000|2020-12-21 15:56:00|11818.21|11818.21|11818.4|11818.4|11818.4|11818.4|11818.21|11818.21|0
1608566170000|2020-12-21 15:56:10|11818.68|11818.68|11818.54|11818.54|11818.68|11818.68|11818.54|11818.54|0
1608566180000|2020-12-21 15:56:20|11818.43|11818.43|11818.83|11818.83|11819.2|11819.2|11818.43|11818.43|0
1608566190000|2020-12-21 15:56:30|11819.18|11819.18|11819.93|11819.93|11820.01|11820.01|11819.18|11819.18|0
1608566200000|2020-12-21 15:56:40|11820.18|11820.18|11820.02|11820.02|11820.82|11820.82|11820.02|11820.02|0
1608566210000|2020-12-21 15:56:50|11821.68|11821.68|11822.79|11822.79|11823.17|11823.17|11821.33|11821.33|0
1608566220000|2020-12-21 15:57:00|11823.1|11823.1|11822.98|11822.98|11823.1|11823.1|11822.98|11822.98|0
1608566230000|2020-12-21 15:57:10|11822.75|11822.75|11822.64|11822.64|11822.75|11822.75|11822.64|11822.64|0
1608566240000|2020-12-21 15:57:20|11822.53|11822.53|11822.17|11822.17|11822.53|11822.53|11822.17|11822.17|0
1608566260000|2020-12-21 15:57:40|11822.29|11822.29|11821.13|11821.13|11822.68|11822.68|11821.13|11821.13|0
1608566270000|2020-12-21 15:57:50|11820.91|11820.91|11820.95|11820.95|11821.07|11821.07|11820.84|11820.84|0
1608566280000|2020-12-21 15:58:00|11820.61|11820.61|11820.35|11820.35|11820.61|11820.61|11820.29|11820.29|0
1608566290000|2020-12-21 15:58:10|11820.24|11820.24|11819.46|11819.46|11820.24|11820.24|11819.46|11819.46|0
1608566300000|2020-12-21 15:58:20|11819.24|11819.24|11819.01|11819.01|11819.35|11819.35|11819.01|11819.01|0
1608566310000|2020-12-21 15:58:30|11818.9|11818.9|11819.88|11819.88|11819.88|11819.88|11818.9|11818.9|0
1608566320000|2020-12-21 15:58:40|11819.77|11819.77|11820.05|11820.05|11820.05|11820.05|11819.6|11819.6|0
1608566330000|2020-12-21 15:58:50|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|11820.16|0
1608566340000|2020-12-21 15:59:00|11819.98|11819.98|11817.87|11817.87|11819.98|11819.98|11817.87|11817.87|0
1608566350000|2020-12-21 15:59:10|11818.09|11818.09|11818.21|11818.21|11818.54|11818.54|11818.09|11818.09|0
1608566360000|2020-12-21 15:59:20|11817.94|11817.94|11817.1|11817.1|11817.94|11817.94|11817.1|11817.1|0
1608566370000|2020-12-21 15:59:30|11815.55|11815.55|11815.1|11815.1|11815.56|11815.56|11815.1|11815.1|0
1608566380000|2020-12-21 15:59:40|11815.42|11815.42|11814.46|11814.46|11815.53|11815.53|11814.46|11814.46|0
1608566390000|2020-12-21 15:59:50|11814.28|11814.28|11814.36|11814.36|11814.68|11814.68|11814.28|11814.28|0
1608566400000|2020-12-21 16:00:00|11814.25|11814.25|11814.36|11814.36|11814.36|11814.36|11814.25|11814.25|0
1608566410000|2020-12-21 16:00:10|11813.75|11813.75|11811.89|11811.89|11813.75|11813.75|11811.89|11811.89|0
1608566420000|2020-12-21 16:00:20|11812.21|11812.21|11811.85|11811.85|11812.34|11812.34|11811.85|11811.85|0
1608566430000|2020-12-21 16:00:30|11811.63|11811.63|11811.77|11811.77|11811.85|11811.85|11811.63|11811.63|0
1608566440000|2020-12-21 16:00:40|11811.66|11811.66|11811.88|11811.88|11811.88|11811.88|11811.66|11811.66|0
1608566450000|2020-12-21 16:00:50|11812.1|11812.1|11812.26|11812.26|11812.51|11812.51|11811.97|11811.97|0
1608566460000|2020-12-21 16:01:00|11811.91|11811.91|11816.41|11816.41|11816.41|11816.41|11811.91|11811.91|0
1608566470000|2020-12-21 16:01:10|11816.58|11816.58|11817.97|11817.97|11818.08|11818.08|11816.58|11816.58|0
1608566480000|2020-12-21 16:01:20|11816.42|11816.42|11819.12|11819.12|11819.12|11819.12|11816.42|11816.42|0
1608566490000|2020-12-21 16:01:30|11819.34|11819.34|11818.93|11818.93|11819.68|11819.68|11818.93|11818.93|0
1608566510000|2020-12-21 16:01:50|11818.82|11818.82|11820.22|11820.22|11820.22|11820.22|11818.82|11818.82|0
1608566520000|2020-12-21 16:02:00|11820|11820|11820.64|11820.64|11820.64|11820.64|11820|11820|0
1608566530000|2020-12-21 16:02:10|11821.32|11821.32|11822.6|11822.6|11822.6|11822.6|11821.32|11821.32|0
1608566540000|2020-12-21 16:02:20|11823.38|11823.38|11822.06|11822.06|11823.38|11823.38|11822.06|11822.06|0
1608566550000|2020-12-21 16:02:30|11821.9|11821.9|11820.69|11820.69|11821.9|11821.9|11820.69|11820.69|0
1608566560000|2020-12-21 16:02:40|11820.86|11820.86|11821.8|11821.8|11821.8|11821.8|11820.86|11820.86|0
1608566570000|2020-12-21 16:02:50|11822.02|11822.02|11826.56|11826.56|11826.56|11826.56|11822.02|11822.02|0
1608566580000|2020-12-21 16:03:00|11826.75|11826.75|11826.99|11826.99|11826.99|11826.99|11826.14|11826.14|0
1608566590000|2020-12-21 16:03:10|11826.86|11826.86|11831.72|11831.72|11831.88|11831.88|11826.86|11826.86|0
1608566600000|2020-12-21 16:03:20|11831.91|11831.91|11832.65|11832.65|11832.65|11832.65|11831.59|11831.59|0
1608566610000|2020-12-21 16:03:30|11832.74|11832.74|11833.06|11833.06|11833.06|11833.06|11832.74|11832.74|0
1608566620000|2020-12-21 16:03:40|11832.84|11832.84|11833.13|11833.13|11833.13|11833.13|11832.66|11832.66|0
1608566630000|2020-12-21 16:03:50|11833.39|11833.39|11834.71|11834.71|11834.71|11834.71|11833.39|11833.39|0
1608566640000|2020-12-21 16:04:00|11834.82|11834.82|11835.49|11835.49|11835.49|11835.49|11834.82|11834.82|0
1608566650000|2020-12-21 16:04:10|11835.66|11835.66|11836.78|11836.78|11836.78|11836.78|11835.66|11835.66|0
1608566660000|2020-12-21 16:04:20|11836.87|11836.87|11840.58|11840.58|11840.81|11840.81|11836.87|11836.87|0
1608566670000|2020-12-21 16:04:30|11840.65|11840.65|11841.98|11841.98|11841.98|11841.98|11840.65|11840.65|0
1608566680000|2020-12-21 16:04:40|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|0
1608566690000|2020-12-21 16:04:50|11842.39|11842.39|11845.42|11845.42|11845.42|11845.42|11842.39|11842.39|0
1608566700000|2020-12-21 16:05:00|11844.65|11844.65|11844.01|11844.01|11844.65|11844.65|11843.87|11843.87|0
1608566710000|2020-12-21 16:05:10|11844.36|11844.36|11844.71|11844.71|11844.71|11844.71|11844.36|11844.36|0
1608566720000|2020-12-21 16:05:20|11844.53|11844.53|11844.53|11844.53|11844.53|11844.53|11844.53|11844.53|0
1608566730000|2020-12-21 16:05:30|11844.65|11844.65|11844.64|11844.64|11844.73|11844.73|11844.42|11844.42|0
1608566740000|2020-12-21 16:05:40|11844.97|11844.97|11843.42|11843.42|11844.97|11844.97|11843.42|11843.42|0
1608566750000|2020-12-21 16:05:50|11843.69|11843.69|11844.13|11844.13|11844.13|11844.13|11843.69|11843.69|0
1608566760000|2020-12-21 16:06:00|11844.24|11844.24|11844.55|11844.55|11844.55|11844.55|11844.24|11844.24|0
1608566770000|2020-12-21 16:06:10|11844.23|11844.23|11844.23|11844.23|11844.23|11844.23|11844.23|11844.23|0
1608566780000|2020-12-21 16:06:20|11842.68|11842.68|11841.87|11841.87|11842.68|11842.68|11841.87|11841.87|0
1608566790000|2020-12-21 16:06:30|11841.55|11841.55|11841.87|11841.87|11841.87|11841.87|11841.55|11841.55|0
1608566800000|2020-12-21 16:06:40|11841.43|11841.43|11840.52|11840.52|11841.43|11841.43|11840.52|11840.52|0
1608566810000|2020-12-21 16:06:50|11840.43|11840.43|11840.61|11840.61|11840.61|11840.61|11840.29|11840.29|0
1608566820000|2020-12-21 16:07:00|11840.51|11840.51|11838.9|11838.9|11840.51|11840.51|11838.69|11838.69|0
1608566830000|2020-12-21 16:07:10|11838.31|11838.31|11839.7|11839.7|11839.7|11839.7|11838.12|11838.12|0
1608566840000|2020-12-21 16:07:20|11840.36|11840.36|11840.11|11840.11|11840.36|11840.36|11840.11|11840.11|0
1608566850000|2020-12-21 16:07:30|11839.33|11839.33|11839.16|11839.16|11839.33|11839.33|11837.84|11837.84|0
1608566860000|2020-12-21 16:07:40|11839.06|11839.06|11838.8|11838.8|11839.06|11839.06|11838.8|11838.8|0
1608566870000|2020-12-21 16:07:50|11838.64|11838.64|11838.63|11838.63|11839.09|11839.09|11838.32|11838.32|0
1608566880000|2020-12-21 16:08:00|11838.29|11838.29|11838.01|11838.01|11838.29|11838.29|11838.01|11838.01|0
1608566890000|2020-12-21 16:08:10|11838.28|11838.28|11839.57|11839.57|11839.57|11839.57|11838.28|11838.28|0
1608566910000|2020-12-21 16:08:30|11839.84|11839.84|11840.07|11840.07|11840.07|11840.07|11839.84|11839.84|0
1608566920000|2020-12-21 16:08:40|11840.34|11840.34|11841.58|11841.58|11841.58|11841.58|11840.34|11840.34|0
1608566930000|2020-12-21 16:08:50|11841.72|11841.72|11842.7|11842.7|11842.79|11842.79|11841.72|11841.72|0
1608566940000|2020-12-21 16:09:00|11842.54|11842.54|11840.73|11840.73|11842.54|11842.54|11840.73|11840.73|0
1608566950000|2020-12-21 16:09:10|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|0
1608566970000|2020-12-21 16:09:30|11840.83|11840.83|11841.19|11841.19|11841.6|11841.6|11840.83|11840.83|0
1608566980000|2020-12-21 16:09:40|11842.24|11842.24|11840.4|11840.4|11842.34|11842.34|11840.4|11840.4|0
1608566990000|2020-12-21 16:09:50|11840.18|11840.18|11840.25|11840.25|11840.48|11840.48|11839.89|11839.89|0
1608567000000|2020-12-21 16:10:00|11839.48|11839.48|11838.52|11838.52|11839.48|11839.48|11838.52|11838.52|0
1608567010000|2020-12-21 16:10:10|11838.74|11838.74|11838.74|11838.74|11838.74|11838.74|11838.74|11838.74|0
1608567020000|2020-12-21 16:10:20|11839.09|11839.09|11838.51|11838.51|11839.09|11839.09|11838.51|11838.51|0
1608567030000|2020-12-21 16:10:30|11835.72|11835.72|11834.27|11834.27|11835.72|11835.72|11834.12|11834.12|0
1608567040000|2020-12-21 16:10:40|11833.68|11833.68|11833.75|11833.75|11833.75|11833.75|11833.68|11833.68|0
1608567050000|2020-12-21 16:10:50|11833.53|11833.53|11833.58|11833.58|11834.06|11834.06|11833.53|11833.53|0
1608567060000|2020-12-21 16:11:00|11833.24|11833.24|11832.04|11832.04|11833.4|11833.4|11832.04|11832.04|0
1608567070000|2020-12-21 16:11:10|11832.81|11832.81|11831.88|11831.88|11832.81|11832.81|11831.88|11831.88|0
1608567080000|2020-12-21 16:11:20|11831.66|11831.66|11831.72|11831.72|11831.72|11831.72|11831.66|11831.66|0
1608567090000|2020-12-21 16:11:30|11831.95|11831.95|11832.11|11832.11|11832.11|11832.11|11831.77|11831.77|0
1608567100000|2020-12-21 16:11:40|11831.33|11831.33|11830.56|11830.56|11831.33|11831.33|11830.56|11830.56|0
1608567110000|2020-12-21 16:11:50|11829.86|11829.86|11829.56|11829.56|11829.86|11829.86|11829.53|11829.53|0
1608567120000|2020-12-21 16:12:00|11829.4|11829.4|11828.99|11828.99|11829.4|11829.4|11828.99|11828.99|0
1608567130000|2020-12-21 16:12:10|11828.86|11828.86|11828.7|11828.7|11829|11829|11828.7|11828.7|0
1608567140000|2020-12-21 16:12:20|11828.86|11828.86|11827.93|11827.93|11828.86|11828.86|11827.32|11827.32|0
1608567150000|2020-12-21 16:12:30|11828.28|11828.28|11829.93|11829.93|11829.93|11829.93|11828.28|11828.28|0
1608567160000|2020-12-21 16:12:40|11829.59|11829.59|11829.59|11829.59|11829.59|11829.59|11829.59|11829.59|0
1608567180000|2020-12-21 16:13:00|11831.72|11831.72|11833.09|11833.09|11833.18|11833.18|11831.45|11831.45|0
1608567190000|2020-12-21 16:13:10|11833.53|11833.53|11833.97|11833.97|11833.97|11833.97|11833.53|11833.53|0
1608567200000|2020-12-21 16:13:20|11834.3|11834.3|11836.02|11836.02|11836.25|11836.25|11834.3|11834.3|0
1608567210000|2020-12-21 16:13:30|11836.15|11836.15|11837.33|11837.33|11837.71|11837.71|11836.15|11836.15|0
1608567220000|2020-12-21 16:13:40|11837.66|11837.66|11838.01|11838.01|11838.01|11838.01|11837.66|11837.66|0
1608567230000|2020-12-21 16:13:50|11838.36|11838.36|11842.15|11842.15|11842.15|11842.15|11838.36|11838.36|0
1608567240000|2020-12-21 16:14:00|11842.29|11842.29|11842.56|11842.56|11842.74|11842.74|11842.15|11842.15|0
1608567250000|2020-12-21 16:14:10|11842.5|11842.5|11843.53|11843.53|11843.53|11843.53|11842.5|11842.5|0
1608567260000|2020-12-21 16:14:20|11844.11|11844.11|11841.66|11841.66|11844.11|11844.11|11841.66|11841.66|0
1608567270000|2020-12-21 16:14:30|11841.73|11841.73|11841.79|11841.79|11841.79|11841.79|11841.73|11841.73|0
1608567280000|2020-12-21 16:14:40|11842.11|11842.11|11841.31|11841.31|11842.11|11842.11|11841.31|11841.31|0
1608567290000|2020-12-21 16:14:50|11842.08|11842.08|11844.55|11844.55|11844.55|11844.55|11841.5|11841.5|0
1608567300000|2020-12-21 16:15:00|11844.77|11844.77|11845.39|11845.39|11845.49|11845.49|11844.77|11844.77|0
1608567310000|2020-12-21 16:15:10|11845.18|11845.18|11844.8|11844.8|11845.18|11845.18|11844.47|11844.47|0
1608567320000|2020-12-21 16:15:20|11844.96|11844.96|11844.48|11844.48|11844.96|11844.96|11844.48|11844.48|0
1608567330000|2020-12-21 16:15:30|11843.7|11843.7|11840.78|11840.78|11843.95|11843.95|11840.78|11840.78|0
1608567340000|2020-12-21 16:15:40|11840.44|11840.44|11839.81|11839.81|11840.44|11840.44|11839.81|11839.81|0
1608567350000|2020-12-21 16:15:50|11839.48|11839.48|11839.42|11839.42|11839.48|11839.48|11839.33|11839.33|0
1608567360000|2020-12-21 16:16:00|11839.11|11839.11|11839.19|11839.19|11839.3|11839.3|11839.11|11839.11|0
1608567370000|2020-12-21 16:16:10|11839.96|11839.96|11840.17|11840.17|11840.17|11840.17|11839.83|11839.83|0
1608567380000|2020-12-21 16:16:20|11840.34|11840.34|11840.17|11840.17|11840.51|11840.51|11840.17|11840.17|0
1608567390000|2020-12-21 16:16:30|11839.91|11839.91|11838.46|11838.46|11839.91|11839.91|11838.27|11838.27|0
1608567400000|2020-12-21 16:16:40|11837.87|11837.87|11839.45|11839.45|11839.45|11839.45|11837.87|11837.87|0
1608567410000|2020-12-21 16:16:50|11839.52|11839.52|11839.39|11839.39|11839.8|11839.8|11839.39|11839.39|0
1608567420000|2020-12-21 16:17:00|11839.23|11839.23|11838.78|11838.78|11839.23|11839.23|11838.78|11838.78|0
1608567430000|2020-12-21 16:17:10|11841.74|11841.74|11842.57|11842.57|11842.57|11842.57|11841.74|11841.74|0
1608567440000|2020-12-21 16:17:20|11842.35|11842.35|11841|11841|11842.35|11842.35|11841|11841|0
1608567450000|2020-12-21 16:17:30|11840.89|11840.89|11841.45|11841.45|11841.66|11841.66|11840.53|11840.53|0
1608567460000|2020-12-21 16:17:40|11841.51|11841.51|11841.23|11841.23|11841.51|11841.51|11841.23|11841.23|0
1608567470000|2020-12-21 16:17:50|11840.05|11840.05|11842.47|11842.47|11842.79|11842.79|11840.05|11840.05|0
1608567480000|2020-12-21 16:18:00|11842.74|11842.74|11843.01|11843.01|11843.7|11843.7|11842.74|11842.74|0
1608567490000|2020-12-21 16:18:10|11842.42|11842.42|11842.15|11842.15|11842.42|11842.42|11842.15|11842.15|0
1608567500000|2020-12-21 16:18:20|11842.33|11842.33|11842.33|11842.33|11842.44|11842.44|11842.33|11842.33|0
1608567510000|2020-12-21 16:18:30|11842.22|11842.22|11844.65|11844.65|11844.65|11844.65|11842.22|11842.22|0
1608567520000|2020-12-21 16:18:40|11844.29|11844.29|11844.29|11844.29|11844.29|11844.29|11844.29|11844.29|0
1608567530000|2020-12-21 16:18:50|11844.2|11844.2|11844.2|11844.2|11844.2|11844.2|11844.2|11844.2|0
1608567540000|2020-12-21 16:19:00|11844.47|11844.47|11843.25|11843.25|11844.47|11844.47|11843.25|11843.25|0
1608567550000|2020-12-21 16:19:10|11843.11|11843.11|11842.35|11842.35|11843.11|11843.11|11842.35|11842.35|0
1608567560000|2020-12-21 16:19:20|11842.48|11842.48|11842.48|11842.48|11842.62|11842.62|11842.48|11842.48|0
1608567570000|2020-12-21 16:19:30|11842.64|11842.64|11842.87|11842.87|11842.87|11842.87|11842.64|11842.64|0
1608567580000|2020-12-21 16:19:40|11843.03|11843.03|11844.63|11844.63|11844.63|11844.63|11843.03|11843.03|0
1608567590000|2020-12-21 16:19:50|11844.44|11844.44|11846.76|11846.76|11846.76|11846.76|11843.67|11843.67|0
1608567600000|2020-12-21 16:20:00|11846.83|11846.83|11847.38|11847.38|11847.38|11847.38|11845.78|11845.78|0
1608567610000|2020-12-21 16:20:10|11847.15|11847.15|11844.96|11844.96|11847.15|11847.15|11844.96|11844.96|0
1608567620000|2020-12-21 16:20:20|11845.08|11845.08|11845.02|11845.02|11845.08|11845.08|11844.43|11844.43|0
1608567630000|2020-12-21 16:20:30|11845.12|11845.12|11845.64|11845.64|11845.64|11845.64|11845.12|11845.12|0
1608567640000|2020-12-21 16:20:40|11845.86|11845.86|11846.43|11846.43|11846.43|11846.43|11845.86|11845.86|0
1608567650000|2020-12-21 16:20:50|11846.29|11846.29|11846.52|11846.52|11846.62|11846.62|11846.29|11846.29|0
1608567660000|2020-12-21 16:21:00|11846.65|11846.65|11846.92|11846.92|11847.32|11847.32|11846.65|11846.65|0
1608567670000|2020-12-21 16:21:10|11847.69|11847.69|11846.82|11846.82|11847.69|11847.69|11846.47|11846.47|0
1608567680000|2020-12-21 16:21:20|11846.28|11846.28|11844.57|11844.57|11846.28|11846.28|11844.57|11844.57|0
1608567690000|2020-12-21 16:21:30|11844.39|11844.39|11842.44|11842.44|11844.39|11844.39|11842.35|11842.35|0
1608567700000|2020-12-21 16:21:40|11842.25|11842.25|11843.91|11843.91|11843.91|11843.91|11842.25|11842.25|0
1608567720000|2020-12-21 16:22:00|11844.04|11844.04|11844.92|11844.92|11844.92|11844.92|11844.04|11844.04|0
1608567730000|2020-12-21 16:22:10|11845.28|11845.28|11845.24|11845.24|11845.28|11845.28|11844.94|11844.94|0
1608567740000|2020-12-21 16:22:20|11845.82|11845.82|11845.58|11845.58|11846.17|11846.17|11845.58|11845.58|0
1608567750000|2020-12-21 16:22:30|11845.42|11845.42|11845.19|11845.19|11845.42|11845.42|11844.91|11844.91|0
1608567760000|2020-12-21 16:22:40|11845.08|11845.08|11845.39|11845.39|11845.39|11845.39|11845.08|11845.08|0
1608567770000|2020-12-21 16:22:50|11845.74|11845.74|11846.62|11846.62|11846.62|11846.62|11845.74|11845.74|0
1608567780000|2020-12-21 16:23:00|11846.48|11846.48|11845.61|11845.61|11846.48|11846.48|11845.34|11845.34|0
1608567790000|2020-12-21 16:23:10|11844.83|11844.83|11844.92|11844.92|11844.92|11844.92|11844.83|11844.83|0
1608567800000|2020-12-21 16:23:20|11844.83|11844.83|11846.19|11846.19|11846.19|11846.19|11844.74|11844.74|0
1608567810000|2020-12-21 16:23:30|11846.07|11846.07|11846.25|11846.25|11846.37|11846.37|11846.07|11846.07|0
1608567820000|2020-12-21 16:23:40|11845.67|11845.67|11843.52|11843.52|11845.67|11845.67|11843.46|11843.46|0
1608567830000|2020-12-21 16:23:50|11843.43|11843.43|11843.2|11843.2|11843.43|11843.43|11843.2|11843.2|0
1608567840000|2020-12-21 16:24:00|11842.85|11842.85|11841.23|11841.23|11842.85|11842.85|11840.78|11840.78|0
1608567850000|2020-12-21 16:24:10|11841.29|11841.29|11841.53|11841.53|11841.59|11841.59|11841.29|11841.29|0
1608567860000|2020-12-21 16:24:20|11841.43|11841.43|11842.69|11842.69|11842.69|11842.69|11841.34|11841.34|0
1608567870000|2020-12-21 16:24:30|11842.95|11842.95|11847.19|11847.19|11847.19|11847.19|11842.95|11842.95|0
1608567880000|2020-12-21 16:24:40|11847.13|11847.13|11844.66|11844.66|11847.13|11847.13|11844.31|11844.31|0
1608567890000|2020-12-21 16:24:50|11844.88|11844.88|11844.24|11844.24|11844.88|11844.88|11844.24|11844.24|0
1608567900000|2020-12-21 16:25:00|11843.92|11843.92|11843.91|11843.91|11844.07|11844.07|11843.8|11843.8|0
1608567910000|2020-12-21 16:25:10|11843.8|11843.8|11844.36|11844.36|11844.36|11844.36|11843.54|11843.54|0
1608567920000|2020-12-21 16:25:20|11844.14|11844.14|11847.55|11847.55|11847.55|11847.55|11843.81|11843.81|0
1608567930000|2020-12-21 16:25:30|11847.37|11847.37|11850.99|11850.99|11850.99|11850.99|11847.19|11847.19|0
1608567940000|2020-12-21 16:25:40|11851.21|11851.21|11850.88|11850.88|11851.66|11851.66|11850.88|11850.88|0
1608567950000|2020-12-21 16:25:50|11850.66|11850.66|11849.36|11849.36|11850.66|11850.66|11849.36|11849.36|0
1608567960000|2020-12-21 16:26:00|11849.25|11849.25|11849.25|11849.25|11849.25|11849.25|11849.25|11849.25|0
1608567970000|2020-12-21 16:26:10|11849.31|11849.31|11847.89|11847.89|11849.31|11849.31|11847.89|11847.89|0
1608567980000|2020-12-21 16:26:20|11848.16|11848.16|11848.44|11848.44|11848.51|11848.51|11848.16|11848.16|0
1608567990000|2020-12-21 16:26:30|11848.6|11848.6|11848.7|11848.7|11848.89|11848.89|11848.6|11848.6|0
1608568000000|2020-12-21 16:26:40|11848.38|11848.38|11848.22|11848.22|11848.66|11848.66|11848.22|11848.22|0
1608568010000|2020-12-21 16:26:50|11847.71|11847.71|11852.01|11852.01|11852.01|11852.01|11847.71|11847.71|0
1608568020000|2020-12-21 16:27:00|11853.56|11853.56|11850.95|11850.95|11853.56|11853.56|11850.77|11850.77|0
1608568030000|2020-12-21 16:27:10|11851.04|11851.04|11851.18|11851.18|11851.18|11851.18|11851.04|11851.04|0
1608568040000|2020-12-21 16:27:20|11851.36|11851.36|11851.84|11851.84|11851.84|11851.84|11851.36|11851.36|0
1608568050000|2020-12-21 16:27:30|11852.08|11852.08|11851.46|11851.46|11852.08|11852.08|11851.46|11851.46|0
1608568060000|2020-12-21 16:27:40|11851.39|11851.39|11851.82|11851.82|11851.82|11851.82|11851.39|11851.39|0
1608568070000|2020-12-21 16:27:50|11852.6|11852.6|11853.88|11853.88|11854.15|11854.15|11852.6|11852.6|0
1608568080000|2020-12-21 16:28:00|11853.57|11853.57|11851.58|11851.58|11853.57|11853.57|11851.58|11851.58|0
1608568090000|2020-12-21 16:28:10|11851.8|11851.8|11849.35|11849.35|11851.8|11851.8|11849.35|11849.35|0
1608568100000|2020-12-21 16:28:20|11849.27|11849.27|11848.64|11848.64|11849.27|11849.27|11848.64|11848.64|0
1608568110000|2020-12-21 16:28:30|11848.73|11848.73|11845.05|11845.05|11848.82|11848.82|11843.84|11843.84|0
1608568120000|2020-12-21 16:28:40|11844.28|11844.28|11843.01|11843.01|11844.28|11844.28|11842.65|11842.65|0
1608568130000|2020-12-21 16:28:50|11843.95|11843.95|11841.37|11841.37|11844.59|11844.59|11840.04|11840.04|0
1608568140000|2020-12-21 16:29:00|11840.19|11840.19|11840.32|11840.32|11841.04|11841.04|11838.89|11838.89|0
1608568150000|2020-12-21 16:29:10|11840.06|11840.06|11838.77|11838.77|11840.06|11840.06|11838.61|11838.61|0
1608568160000|2020-12-21 16:29:20|11838.66|11838.66|11836.06|11836.06|11838.66|11838.66|11835.86|11835.86|0
1608568170000|2020-12-21 16:29:30|11835.79|11835.79|11833.42|11833.42|11835.79|11835.79|11833.27|11833.27|0
1608568180000|2020-12-21 16:29:40|11833.37|11833.37|11832.8|11832.8|11833.93|11833.93|11832.71|11832.71|0
1608568190000|2020-12-21 16:29:50|11833.39|11833.39|11830.74|11830.74|11833.49|11833.49|11829.09|11829.09|0
1608624900000|2020-12-22 08:15:00|11850.03|11850.03|11847.31|11847.31|11850.03|11850.03|11847.31|11847.31|0
1608624910000|2020-12-22 08:15:10|11847.86|11847.86|11848.02|11848.02|11848.02|11848.02|11847.86|11847.86|0
1608624920000|2020-12-22 08:15:20|11847.75|11847.75|11849.36|11849.36|11849.36|11849.36|11847.49|11847.49|0
1608624930000|2020-12-22 08:15:30|11849.09|11849.09|11848.97|11848.97|11849.09|11849.09|11848.97|11848.97|0
1608624940000|2020-12-22 08:15:40|11847.96|11847.96|11852.14|11852.14|11852.14|11852.14|11847.96|11847.96|0
1608624950000|2020-12-22 08:15:50|11852.47|11852.47|11852.47|11852.47|11852.47|11852.47|11852.47|11852.47|0
1608624960000|2020-12-22 08:16:00|11854.23|11854.23|11860.74|11860.74|11860.74|11860.74|11854.23|11854.23|0
1608624970000|2020-12-22 08:16:10|11861.32|11861.32|11861.78|11861.78|11861.78|11861.78|11860.95|11860.95|0
1608624980000|2020-12-22 08:16:20|11862.47|11862.47|11863.81|11863.81|11863.81|11863.81|11862.11|11862.11|0
1608624990000|2020-12-22 08:16:30|11864.08|11864.08|11867.35|11867.35|11869.3|11869.3|11863.9|11863.9|0
1608625000000|2020-12-22 08:16:40|11867.03|11867.03|11866.03|11866.03|11867.31|11867.31|11865.81|11865.81|0
1608625010000|2020-12-22 08:16:50|11865.49|11865.49|11866.71|11866.71|11866.71|11866.71|11865.49|11865.49|0
1608625020000|2020-12-22 08:17:00|11867.55|11867.55|11868.97|11868.97|11871.51|11871.51|11867.55|11867.55|0
1608625030000|2020-12-22 08:17:10|11865.87|11865.87|11863.97|11863.97|11865.87|11865.87|11861.79|11861.79|0
1608625040000|2020-12-22 08:17:20|11863.7|11863.7|11863.7|11863.7|11863.7|11863.7|11863.7|11863.7|0
1608625050000|2020-12-22 08:17:30|11865.25|11865.25|11865.6|11865.6|11865.6|11865.6|11865.25|11865.25|0
1608625060000|2020-12-22 08:17:40|11866.77|11866.77|11867.33|11867.33|11867.33|11867.33|11866.77|11866.77|0
1608625080000|2020-12-22 08:18:00|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|11868.04|0
1608625090000|2020-12-22 08:18:10|11868.26|11868.26|11868.26|11868.26|11868.26|11868.26|11868.26|11868.26|0
1608625100000|2020-12-22 08:18:20|11867.94|11867.94|11867.94|11867.94|11867.94|11867.94|11867.94|11867.94|0
1608625110000|2020-12-22 08:18:30|11868.63|11868.63|11869.44|11869.44|11869.44|11869.44|11868.63|11868.63|0
1608625120000|2020-12-22 08:18:40|11869.88|11869.88|11869.75|11869.75|11870.1|11870.1|11869.66|11869.66|0
1608625130000|2020-12-22 08:18:50|11871.3|11871.3|11871.3|11871.3|11871.3|11871.3|11871.3|11871.3|0
1608625140000|2020-12-22 08:19:00|11872.28|11872.28|11872.92|11872.92|11872.92|11872.92|11872.28|11872.28|0
1608625150000|2020-12-22 08:19:10|11873.26|11873.26|11874.5|11874.5|11874.5|11874.5|11873.26|11873.26|0
1608625160000|2020-12-22 08:19:20|11874.72|11874.72|11876.58|11876.58|11877.38|11877.38|11874.72|11874.72|0
1608625170000|2020-12-22 08:19:30|11877.65|11877.65|11874.19|11874.19|11878.15|11878.15|11874.05|11874.05|0
1608625180000|2020-12-22 08:19:40|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|11873.52|0
1608625190000|2020-12-22 08:19:50|11872.98|11872.98|11872.98|11872.98|11872.98|11872.98|11872.98|11872.98|0
1608625200000|2020-12-22 08:20:00|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|0
1608625210000|2020-12-22 08:20:10|11873.19|11873.19|11873.57|11873.57|11873.57|11873.57|11873.19|11873.19|0
1608625220000|2020-12-22 08:20:20|11873.84|11873.84|11873.84|11873.84|11873.84|11873.84|11873.84|11873.84|0
1608625230000|2020-12-22 08:20:30|11873.57|11873.57|11874.97|11874.97|11874.97|11874.97|11873.24|11873.24|0
1608625240000|2020-12-22 08:20:40|11875.71|11875.71|11878.67|11878.67|11878.67|11878.67|11875.71|11875.71|0
1608625260000|2020-12-22 08:21:00|11878.94|11878.94|11879.64|11879.64|11879.64|11879.64|11878.94|11878.94|0
1608625270000|2020-12-22 08:21:10|11879.8|11879.8|11878.41|11878.41|11879.96|11879.96|11878.41|11878.41|0
1608625280000|2020-12-22 08:21:20|11878.94|11878.94|11881.27|11881.27|11881.27|11881.27|11878.94|11878.94|0
1608625290000|2020-12-22 08:21:30|11881.61|11881.61|11881.96|11881.96|11881.96|11881.96|11881.61|11881.61|0
1608625310000|2020-12-22 08:21:50|11882.4|11882.4|11883.51|11883.51|11883.51|11883.51|11882.4|11882.4|0
1608625320000|2020-12-22 08:22:00|11883.23|11883.23|11884.22|11884.22|11884.55|11884.55|11883.23|11883.23|0
1608625330000|2020-12-22 08:22:10|11883.34|11883.34|11884.48|11884.48|11884.48|11884.48|11883.34|11883.34|0
1608625340000|2020-12-22 08:22:20|11884.26|11884.26|11885.19|11885.19|11885.22|11885.22|11884.26|11884.26|0
1608625360000|2020-12-22 08:22:40|11885.84|11885.84|11885.84|11885.84|11885.84|11885.84|11885.84|11885.84|0
1608625370000|2020-12-22 08:22:50|11885.94|11885.94|11886.24|11886.24|11889.34|11889.34|11885.94|11885.94|0
1608625380000|2020-12-22 08:23:00|11885.97|11885.97|11884.73|11884.73|11885.97|11885.97|11884.73|11884.73|0
1608625390000|2020-12-22 08:23:10|11884.46|11884.46|11883.4|11883.4|11884.46|11884.46|11883.4|11883.4|0
1608625400000|2020-12-22 08:23:20|11883.29|11883.29|11882.68|11882.68|11883.29|11883.29|11882.34|11882.34|0
1608625410000|2020-12-22 08:23:30|11883.45|11883.45|11885.34|11885.34|11885.34|11885.34|11883.45|11883.45|0
1608625430000|2020-12-22 08:23:50|11883.79|11883.79|11882.24|11882.24|11883.79|11883.79|11882.24|11882.24|0
1608625440000|2020-12-22 08:24:00|11881.75|11881.75|11881.96|11881.96|11881.96|11881.96|11881.75|11881.75|0
1608625460000|2020-12-22 08:24:20|11881.74|11881.74|11879.56|11879.56|11881.74|11881.74|11879.45|11879.45|0
1608625470000|2020-12-22 08:24:30|11879.31|11879.31|11879.24|11879.24|11879.31|11879.31|11879.24|11879.24|0
1608625480000|2020-12-22 08:24:40|11878.83|11878.83|11877.97|11877.97|11878.83|11878.83|11877.97|11877.97|0
1608625490000|2020-12-22 08:24:50|11877.43|11877.43|11871.02|11871.02|11877.43|11877.43|11871.02|11871.02|0
1608625500000|2020-12-22 08:25:00|11870.91|11870.91|11870.86|11870.86|11872.15|11872.15|11870.86|11870.86|0
1608625510000|2020-12-22 08:25:10|11870.53|11870.53|11872.23|11872.23|11873.19|11873.19|11870.19|11870.19|0
1608625520000|2020-12-22 08:25:20|11872.51|11872.51|11875.01|11875.01|11875.12|11875.12|11872.51|11872.51|0
1608625560000|2020-12-22 08:26:00|11875.66|11875.66|11875.66|11875.66|11875.66|11875.66|11875.66|11875.66|0
1608625570000|2020-12-22 08:26:10|11876.3|11876.3|11876.62|11876.62|11876.62|11876.62|11876.3|11876.3|0
1608625580000|2020-12-22 08:26:20|11875.97|11875.97|11875.17|11875.17|11875.97|11875.97|11875.17|11875.17|0
1608625600000|2020-12-22 08:26:40|11875.39|11875.39|11875.72|11875.72|11875.72|11875.72|11875.39|11875.39|0
1608625610000|2020-12-22 08:26:50|11874.94|11874.94|11874.49|11874.49|11875.38|11875.38|11874.49|11874.49|0
1608625620000|2020-12-22 08:27:00|11874.14|11874.14|11874.14|11874.14|11874.14|11874.14|11874.14|11874.14|0
1608625640000|2020-12-22 08:27:20|11872.59|11872.59|11872.11|11872.11|11873.02|11873.02|11872.11|11872.11|0
1608625650000|2020-12-22 08:27:30|11872.33|11872.33|11872.33|11872.33|11872.33|11872.33|11872.33|11872.33|0
1608625660000|2020-12-22 08:27:40|11872.43|11872.43|11872.31|11872.31|11873.19|11873.19|11872.31|11872.31|0
1608625670000|2020-12-22 08:27:50|11870.76|11870.76|11871.09|11871.09|11871.09|11871.09|11870.76|11870.76|0
1608625680000|2020-12-22 08:28:00|11871.56|11871.56|11871.77|11871.77|11871.77|11871.77|11871.56|11871.56|0
1608625710000|2020-12-22 08:28:30|11870.99|11870.99|11870.99|11870.99|11870.99|11870.99|11870.99|11870.99|0
1608625720000|2020-12-22 08:28:40|11871.31|11871.31|11870.78|11870.78|11871.31|11871.31|11870.67|11870.67|0
1608625730000|2020-12-22 08:28:50|11871.66|11871.66|11872.89|11872.89|11873|11873|11871.66|11871.66|0
1608625740000|2020-12-22 08:29:00|11873.54|11873.54|11873.86|11873.86|11873.86|11873.86|11873.54|11873.54|0
1608625750000|2020-12-22 08:29:10|11874.14|11874.14|11876|11876|11876|11876|11874.14|11874.14|0
1608625760000|2020-12-22 08:29:20|11876.59|11876.59|11876.7|11876.7|11876.7|11876.7|11876.59|11876.59|0
1608625770000|2020-12-22 08:29:30|11878.24|11878.24|11878.78|11878.78|11878.78|11878.78|11877.9|11877.9|0
1608625790000|2020-12-22 08:29:50|11879.04|11879.04|11879.93|11879.93|11879.93|11879.93|11879.04|11879.04|0
1608625800000|2020-12-22 08:30:00|11879.04|11879.04|11880.96|11880.96|11881.07|11881.07|11879.04|11879.04|0
1608625810000|2020-12-22 08:30:10|11881.6|11881.6|11882.05|11882.05|11882.05|11882.05|11881.6|11881.6|0
1608625820000|2020-12-22 08:30:20|11883.15|11883.15|11891.06|11891.06|11891.06|11891.06|11883.15|11883.15|0
1608625830000|2020-12-22 08:30:30|11890.94|11890.94|11891.62|11891.62|11891.62|11891.62|11890.82|11890.82|0
1608625840000|2020-12-22 08:30:40|11892.69|11892.69|11904.48|11904.48|11904.48|11904.48|11892.69|11892.69|0
1608625850000|2020-12-22 08:30:50|11904.97|11904.97|11905.05|11905.05|11905.05|11905.05|11904.43|11904.43|0
1608625860000|2020-12-22 08:31:00|11905.38|11905.38|11910.39|11910.39|11910.39|11910.39|11905.38|11905.38|0
1608625870000|2020-12-22 08:31:10|11910.52|11910.52|11913.82|11913.82|11913.82|11913.82|11908.97|11908.97|0
1608625880000|2020-12-22 08:31:20|11913.55|11913.55|11912.9|11912.9|11913.55|11913.55|11912.9|11912.9|0
1608625900000|2020-12-22 08:31:40|11913.02|11913.02|11913.81|11913.81|11913.81|11913.81|11913.02|11913.02|0
1608625910000|2020-12-22 08:31:50|11914.91|11914.91|11915.13|11915.13|11915.13|11915.13|11914.91|11914.91|0
1608625920000|2020-12-22 08:32:00|11915.44|11915.44|11915.93|11915.93|11915.93|11915.93|11915.44|11915.44|0
1608625930000|2020-12-22 08:32:10|11916.58|11916.58|11916.91|11916.91|11916.91|11916.91|11916.58|11916.58|0
1608625940000|2020-12-22 08:32:20|11917.18|11917.18|11917.49|11917.49|11918.18|11918.18|11917.18|11917.18|0
1608625950000|2020-12-22 08:32:30|11917.27|11917.27|11917.59|11917.59|11917.59|11917.59|11917.27|11917.27|0
1608625960000|2020-12-22 08:32:40|11917.32|11917.32|11918.04|11918.04|11918.04|11918.04|11917.32|11917.32|0
1608625970000|2020-12-22 08:32:50|11917.72|11917.72|11917.72|11917.72|11917.72|11917.72|11917.72|11917.72|0
1608625980000|2020-12-22 08:33:00|11918.68|11918.68|11919.37|11919.37|11919.37|11919.37|11918.68|11918.68|0
1608625990000|2020-12-22 08:33:10|11919.48|11919.48|11920.08|11920.08|11920.08|11920.08|11919.48|11919.48|0
1608626000000|2020-12-22 08:33:20|11920.24|11920.24|11919.92|11919.92|11920.95|11920.95|11919.92|11919.92|0
1608626010000|2020-12-22 08:33:30|11920.03|11920.03|11920.38|11920.38|11920.38|11920.38|11920.03|11920.03|0
1608626020000|2020-12-22 08:33:40|11919.28|11919.28|11915.42|11915.42|11919.28|11919.28|11915.42|11915.42|0
1608626030000|2020-12-22 08:33:50|11915.3|11915.3|11914.53|11914.53|11916.03|11916.03|11912.3|11912.3|0
1608626040000|2020-12-22 08:34:00|11914.21|11914.21|11913.68|11913.68|11914.21|11914.21|11913.14|11913.14|0
1608626050000|2020-12-22 08:34:10|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|11913.59|0
1608626060000|2020-12-22 08:34:20|11914.23|11914.23|11915.7|11915.7|11915.7|11915.7|11914.23|11914.23|0
1608626070000|2020-12-22 08:34:30|11915.86|11915.86|11917.64|11917.64|11917.64|11917.64|11915.86|11915.86|0
1608626080000|2020-12-22 08:34:40|11917.91|11917.91|11917.91|11917.91|11917.91|11917.91|11917.91|11917.91|0
1608626090000|2020-12-22 08:34:50|11918.12|11918.12|11922.78|11922.78|11923.47|11923.47|11918.12|11918.12|0
1608626100000|2020-12-22 08:35:00|11921.9|11921.9|11923.45|11923.45|11923.45|11923.45|11921.68|11921.68|0
1608626110000|2020-12-22 08:35:10|11924.14|11924.14|11923.66|11923.66|11924.14|11924.14|11923.66|11923.66|0
1608626120000|2020-12-22 08:35:20|11924.08|11924.08|11928.83|11928.83|11928.83|11928.83|11924.08|11924.08|0
1608626130000|2020-12-22 08:35:30|11929.97|11929.97|11930.18|11930.18|11930.41|11930.41|11928.65|11928.65|0
1608626140000|2020-12-22 08:35:40|11930.27|11930.27|11930.02|11930.02|11930.6|11930.6|11930.02|11930.02|0
1608626150000|2020-12-22 08:35:50|11929.38|11929.38|11929.38|11929.38|11929.38|11929.38|11929.38|11929.38|0
1608626160000|2020-12-22 08:36:00|11930.36|11930.36|11930.4|11930.4|11931.18|11931.18|11930.36|11930.36|0
1608626170000|2020-12-22 08:36:10|11930.47|11930.47|11928.03|11928.03|11931.13|11931.13|11928.03|11928.03|0
1608626200000|2020-12-22 08:36:40|11927.62|11927.62|11928.47|11928.47|11928.47|11928.47|11927.19|11927.19|0
1608626220000|2020-12-22 08:37:00|11928.12|11928.12|11927.9|11927.9|11928.12|11928.12|11927.9|11927.9|0
1608626230000|2020-12-22 08:37:10|11927.56|11927.56|11924.91|11924.91|11927.57|11927.57|11924.91|11924.91|0
1608626240000|2020-12-22 08:37:20|11924.73|11924.73|11925.55|11925.55|11925.55|11925.55|11924.39|11924.39|0
1608626250000|2020-12-22 08:37:30|11925.37|11925.37|11926.32|11926.32|11926.32|11926.32|11925.37|11925.37|0
1608626270000|2020-12-22 08:37:50|11925.36|11925.36|11926.14|11926.14|11926.14|11926.14|11925.36|11925.36|0
1608626280000|2020-12-22 08:38:00|11925.96|11925.96|11927.35|11927.35|11927.35|11927.35|11925.96|11925.96|0
1608626290000|2020-12-22 08:38:10|11927.63|11927.63|11929.34|11929.34|11929.34|11929.34|11927.63|11927.63|0
1608626300000|2020-12-22 08:38:20|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|11929.46|0
1608626310000|2020-12-22 08:38:30|11929.79|11929.79|11929.02|11929.02|11929.79|11929.79|11929.02|11929.02|0
1608626320000|2020-12-22 08:38:40|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|0
1608626340000|2020-12-22 08:39:00|11929.76|11929.76|11929.25|11929.25|11929.76|11929.76|11929.25|11929.25|0
1608626350000|2020-12-22 08:39:10|11929.73|11929.73|11930.26|11930.26|11930.26|11930.26|11929.73|11929.73|0
1608626360000|2020-12-22 08:39:20|11930.85|11930.85|11930.85|11930.85|11930.85|11930.85|11930.85|11930.85|0
1608626370000|2020-12-22 08:39:30|11932.17|11932.17|11932.3|11932.3|11933.05|11933.05|11932.17|11932.17|0
1608626380000|2020-12-22 08:39:40|11931.93|11931.93|11931|11931|11931.93|11931.93|11931|11931|0
1608626390000|2020-12-22 08:39:50|11930.42|11930.42|11930.51|11930.51|11930.51|11930.51|11930.42|11930.42|0
1608626400000|2020-12-22 08:40:00|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|0
1608626410000|2020-12-22 08:40:10|11931.26|11931.26|11931.35|11931.35|11931.68|11931.68|11931.26|11931.26|0
1608626420000|2020-12-22 08:40:20|11931.45|11931.45|11931.45|11931.45|11931.45|11931.45|11931.45|11931.45|0
1608626430000|2020-12-22 08:40:30|11931.58|11931.58|11932.95|11932.95|11932.95|11932.95|11931.58|11931.58|0
1608626440000|2020-12-22 08:40:40|11932.29|11932.29|11932.83|11932.83|11932.83|11932.83|11932.29|11932.29|0
1608626450000|2020-12-22 08:40:50|11934.37|11934.37|11935.47|11935.47|11935.47|11935.47|11934.37|11934.37|0
1608626470000|2020-12-22 08:41:10|11935.25|11935.25|11934.83|11934.83|11935.25|11935.25|11934.83|11934.83|0
1608626480000|2020-12-22 08:41:20|11934.4|11934.4|11934.5|11934.5|11934.5|11934.5|11934.4|11934.4|0
1608626490000|2020-12-22 08:41:30|11935.15|11935.15|11934.44|11934.44|11935.15|11935.15|11934.44|11934.44|0
1608626500000|2020-12-22 08:41:40|11934.77|11934.77|11934.77|11934.77|11934.77|11934.77|11934.77|11934.77|0
1608626510000|2020-12-22 08:41:50|11934.99|11934.99|11933.9|11933.9|11934.99|11934.99|11933.53|11933.53|0
1608626520000|2020-12-22 08:42:00|11933.58|11933.58|11933.13|11933.13|11933.58|11933.58|11933.13|11933.13|0
1608626530000|2020-12-22 08:42:10|11932.94|11932.94|11933.84|11933.84|11933.84|11933.84|11932.76|11932.76|0
1608626540000|2020-12-22 08:42:20|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|11933.72|0
1608626550000|2020-12-22 08:42:30|11934.33|11934.33|11935.96|11935.96|11935.96|11935.96|11934.33|11934.33|0
1608626560000|2020-12-22 08:42:40|11936.28|11936.28|11937.93|11937.93|11937.93|11937.93|11936.28|11936.28|0
1608626570000|2020-12-22 08:42:50|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|11938.03|0
1608626580000|2020-12-22 08:43:00|11939.58|11939.58|11939.58|11939.58|11939.58|11939.58|11939.58|11939.58|0
1608626590000|2020-12-22 08:43:10|11938.8|11938.8|11939.04|11939.04|11939.04|11939.04|11938.8|11938.8|0
1608626600000|2020-12-22 08:43:20|11939.11|11939.11|11939.27|11939.27|11939.43|11939.43|11939.11|11939.11|0
1608626610000|2020-12-22 08:43:30|11939|11939|11939|11939|11939|11939|11938.86|11938.86|0
1608626640000|2020-12-22 08:44:00|11940.55|11940.55|11940.55|11940.55|11940.55|11940.55|11940.55|11940.55|0
1608626650000|2020-12-22 08:44:10|11940.46|11940.46|11940.76|11940.76|11940.9|11940.9|11939.68|11939.68|0
1608626660000|2020-12-22 08:44:20|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|11942.52|0
1608626670000|2020-12-22 08:44:30|11943.16|11943.16|11946.51|11946.51|11946.51|11946.51|11943.16|11943.16|0
1608626680000|2020-12-22 08:44:40|11947.2|11947.2|11947.2|11947.2|11947.2|11947.2|11947.2|11947.2|0
1608626690000|2020-12-22 08:44:50|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|0
1608626700000|2020-12-22 08:45:00|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|0
1608626710000|2020-12-22 08:45:10|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|0
1608626720000|2020-12-22 08:45:20|11949.09|11949.09|11949.36|11949.36|11949.36|11949.36|11949.09|11949.09|0
1608626730000|2020-12-22 08:45:30|11949.62|11949.62|11949.62|11949.62|11949.62|11949.62|11949.62|11949.62|0
1608626740000|2020-12-22 08:45:40|11949.5|11949.5|11949.56|11949.56|11949.56|11949.56|11949.5|11949.5|0
1608626760000|2020-12-22 08:46:00|11949.35|11949.35|11949.11|11949.11|11949.35|11949.35|11949.11|11949.11|0
1608626770000|2020-12-22 08:46:10|11949.55|11949.55|11949.77|11949.77|11949.77|11949.77|11949.55|11949.55|0
1608626780000|2020-12-22 08:46:20|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|11952.87|0
1608626800000|2020-12-22 08:46:40|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|0
1608626850000|2020-12-22 08:47:30|11952.43|11952.43|11952.43|11952.43|11952.43|11952.43|11952.43|11952.43|0
1608626880000|2020-12-22 08:48:00|11952.32|11952.32|11952.11|11952.11|11952.32|11952.32|11952.11|11952.11|0
1608626890000|2020-12-22 08:48:10|11952.17|11952.17|11952.24|11952.24|11952.46|11952.46|11952.17|11952.17|0
1608626900000|2020-12-22 08:48:20|11953.01|11953.01|11952.13|11952.13|11953.01|11953.01|11951.97|11951.97|0
1608626910000|2020-12-22 08:48:30|11952.26|11952.26|11952.26|11952.26|11952.26|11952.26|11952.26|11952.26|0
1608626940000|2020-12-22 08:49:00|11952.53|11952.53|11951.76|11951.76|11952.53|11952.53|11951.76|11951.76|0
1608626950000|2020-12-22 08:49:10|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|11951.65|0
1608626960000|2020-12-22 08:49:20|11951|11951|11950.65|11950.65|11951|11951|11950.43|11950.43|0
1608626980000|2020-12-22 08:49:40|11950.33|11950.33|11950.29|11950.29|11950.33|11950.33|11949.91|11949.91|0
1608626990000|2020-12-22 08:49:50|11950.08|11950.08|11950.4|11950.4|11950.4|11950.4|11950.08|11950.08|0
1608627000000|2020-12-22 08:50:00|11950.66|11950.66|11951.31|11951.31|11951.31|11951.31|11950.66|11950.66|0
1608627020000|2020-12-22 08:50:20|11951.63|11951.63|11951.95|11951.95|11951.95|11951.95|11951.63|11951.63|0
1608627030000|2020-12-22 08:50:30|11951.51|11951.51|11952.34|11952.34|11952.34|11952.34|11951.51|11951.51|0
1608627040000|2020-12-22 08:50:40|11953.23|11953.23|11953.23|11953.23|11953.23|11953.23|11953.23|11953.23|0
1608627050000|2020-12-22 08:50:50|11953.89|11953.89|11952.22|11952.22|11954.42|11954.42|11952.22|11952.22|0
1608627070000|2020-12-22 08:51:10|11949.9|11949.9|11950.43|11950.43|11950.43|11950.43|11949.9|11949.9|0
1608627080000|2020-12-22 08:51:20|11950.16|11950.16|11947.86|11947.86|11950.16|11950.16|11947.86|11947.86|0
1608627090000|2020-12-22 08:51:30|11947.75|11947.75|11949.34|11949.34|11949.34|11949.34|11947.75|11947.75|0
1608627100000|2020-12-22 08:51:40|11949.67|11949.67|11949.67|11949.67|11949.67|11949.67|11949.67|11949.67|0
1608627110000|2020-12-22 08:51:50|11950.11|11950.11|11950.11|11950.11|11950.11|11950.11|11950.11|11950.11|0
1608627120000|2020-12-22 08:52:00|11950.91|11950.91|11951.45|11951.45|11951.45|11951.45|11950.91|11950.91|0
1608627130000|2020-12-22 08:52:10|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|0
1608627150000|2020-12-22 08:52:30|11952.05|11952.05|11952.98|11952.98|11952.98|11952.98|11952.05|11952.05|0
1608627170000|2020-12-22 08:52:50|11953.09|11953.09|11953.41|11953.41|11953.41|11953.41|11953.09|11953.09|0
1608627180000|2020-12-22 08:53:00|11955.17|11955.17|11957.03|11957.03|11957.03|11957.03|11955.17|11955.17|0
1608627190000|2020-12-22 08:53:10|11957.25|11957.25|11961.52|11961.52|11961.52|11961.52|11957.25|11957.25|0
1608627200000|2020-12-22 08:53:20|11961.65|11961.65|11958.99|11958.99|11963.21|11963.21|11958.99|11958.99|0
1608627220000|2020-12-22 08:53:40|11959.12|11959.12|11961.37|11961.37|11961.37|11961.37|11959.12|11959.12|0
1608627230000|2020-12-22 08:53:50|11961.03|11961.03|11960.61|11960.61|11961.2|11961.2|11960.61|11960.61|0
1608627240000|2020-12-22 08:54:00|11960.8|11960.8|11960|11960|11960.8|11960.8|11960|11960|0
1608627250000|2020-12-22 08:54:10|11957.67|11957.67|11957.67|11957.67|11957.67|11957.67|11957.67|11957.67|0
1608627260000|2020-12-22 08:54:20|11956.9|11956.9|11956.9|11956.9|11956.9|11956.9|11956.9|11956.9|0
1608627270000|2020-12-22 08:54:30|11956.57|11956.57|11956.57|11956.57|11956.57|11956.57|11956.57|11956.57|0
1608627280000|2020-12-22 08:54:40|11956.2|11956.2|11953|11953|11956.2|11956.2|11953|11953|0
1608627290000|2020-12-22 08:54:50|11952.44|11952.44|11952.88|11952.88|11952.88|11952.88|11952.11|11952.11|0
1608627310000|2020-12-22 08:55:10|11953.04|11953.04|11953.04|11953.04|11953.04|11953.04|11953.04|11953.04|0
1608627320000|2020-12-22 08:55:20|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|0
1608627330000|2020-12-22 08:55:30|11953.59|11953.59|11953.46|11953.46|11953.59|11953.59|11953.46|11953.46|0
1608627360000|2020-12-22 08:56:00|11953.74|11953.74|11953.74|11953.74|11953.74|11953.74|11953.74|11953.74|0
1608627370000|2020-12-22 08:56:10|11953.42|11953.42|11953.1|11953.1|11953.42|11953.42|11953.1|11953.1|0
1608627380000|2020-12-22 08:56:20|11953.42|11953.42|11952.59|11952.59|11953.58|11953.58|11952.59|11952.59|0
1608627400000|2020-12-22 08:56:40|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|11952.91|0
1608627410000|2020-12-22 08:56:50|11952.64|11952.64|11952.38|11952.38|11952.64|11952.64|11952.38|11952.38|0
1608627420000|2020-12-22 08:57:00|11952.7|11952.7|11953.29|11953.29|11953.29|11953.29|11952.7|11952.7|0
1608627450000|2020-12-22 08:57:30|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|0
1608627460000|2020-12-22 08:57:40|11952|11952|11951.67|11951.67|11952|11952|11951.67|11951.67|0
1608627470000|2020-12-22 08:57:50|11951.4|11951.4|11950.92|11950.92|11951.53|11951.53|11950.57|11950.57|0
1608627480000|2020-12-22 08:58:00|11950.47|11950.47|11950.26|11950.26|11950.47|11950.47|11950.2|11950.2|0
1608627500000|2020-12-22 08:58:20|11950.61|11950.61|11950.93|11950.93|11950.93|11950.93|11950.61|11950.61|0
1608627530000|2020-12-22 08:58:50|11950.3|11950.3|11947.94|11947.94|11951.35|11951.35|11946.39|11946.39|0
1608627550000|2020-12-22 08:59:10|11948.08|11948.08|11947.3|11947.3|11948.08|11948.08|11947.3|11947.3|0
1608627560000|2020-12-22 08:59:20|11947.8|11947.8|11947.99|11947.99|11947.99|11947.99|11947.8|11947.8|0
1608627590000|2020-12-22 08:59:50|11944.89|11944.89|11943.57|11943.57|11944.89|11944.89|11943.32|11943.32|0
1608627600000|2020-12-22 09:00:00|11944.27|11944.27|11945.88|11945.88|11945.88|11945.88|11944.27|11944.27|0
1608627610000|2020-12-22 09:00:10|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|11946.07|0
1608627620000|2020-12-22 09:00:20|11946.18|11946.18|11946.3|11946.3|11946.3|11946.3|11946.18|11946.18|0
1608627630000|2020-12-22 09:00:30|11947.85|11947.85|11947.85|11947.85|11947.85|11947.85|11947.85|11947.85|0
1608627650000|2020-12-22 09:00:50|11948.16|11948.16|11947.91|11947.91|11948.16|11948.16|11947.91|11947.91|0
1608627660000|2020-12-22 09:01:00|11948.19|11948.19|11949.09|11949.09|11949.09|11949.09|11948.19|11948.19|0
1608627670000|2020-12-22 09:01:10|11948.96|11948.96|11948.96|11948.96|11948.96|11948.96|11948.96|11948.96|0
1608627700000|2020-12-22 09:01:40|11949.12|11949.12|11948.48|11948.48|11949.12|11949.12|11948.48|11948.48|0
1608627710000|2020-12-22 09:01:50|11948.16|11948.16|11948.16|11948.16|11948.16|11948.16|11948.16|11948.16|0
1608627720000|2020-12-22 09:02:00|11947.84|11947.84|11947.79|11947.79|11947.84|11947.84|11947.45|11947.45|0
1608627730000|2020-12-22 09:02:10|11948.15|11948.15|11947.41|11947.41|11948.15|11948.15|11947.09|11947.09|0
1608627740000|2020-12-22 09:02:20|11947.72|11947.72|11946.62|11946.62|11947.72|11947.72|11946.62|11946.62|0
1608627750000|2020-12-22 09:02:30|11946.3|11946.3|11946.19|11946.19|11946.3|11946.3|11946.19|11946.19|0
1608627760000|2020-12-22 09:02:40|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|0
1608627780000|2020-12-22 09:03:00|11943.92|11943.92|11942.75|11942.75|11943.92|11943.92|11942.75|11942.75|0
1608627800000|2020-12-22 09:03:20|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|11942.84|0
1608627810000|2020-12-22 09:03:30|11942.07|11942.07|11942.17|11942.17|11942.17|11942.17|11942.07|11942.07|0
1608627840000|2020-12-22 09:04:00|11943.46|11943.46|11941.25|11941.25|11943.57|11943.57|11941.25|11941.25|0
1608627850000|2020-12-22 09:04:10|11939.92|11939.92|11940.32|11940.32|11940.32|11940.32|11939.31|11939.31|0
1608627870000|2020-12-22 09:04:30|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|0
1608627880000|2020-12-22 09:04:40|11941.21|11941.21|11940.94|11940.94|11941.21|11941.21|11940.94|11940.94|0
1608627900000|2020-12-22 09:05:00|11941.26|11941.26|11941.26|11941.26|11941.26|11941.26|11941.26|11941.26|0
1608627920000|2020-12-22 09:05:20|11942.04|11942.04|11941.41|11941.41|11942.04|11942.04|11941.41|11941.41|0
1608627930000|2020-12-22 09:05:30|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|0
1608627940000|2020-12-22 09:05:40|11941.25|11941.25|11941.25|11941.25|11941.25|11941.25|11941.25|11941.25|0
1608627950000|2020-12-22 09:05:50|11941.72|11941.72|11941.42|11941.42|11941.72|11941.72|11941.05|11941.05|0
1608627960000|2020-12-22 09:06:00|11940.87|11940.87|11941.06|11941.06|11941.3|11941.3|11940.87|11940.87|0
1608627970000|2020-12-22 09:06:10|11940.79|11940.79|11941.2|11941.2|11941.2|11941.2|11940.79|11940.79|0
1608628000000|2020-12-22 09:06:40|11941.79|11941.79|11942.11|11942.11|11942.11|11942.11|11941.79|11941.79|0
1608628020000|2020-12-22 09:07:00|11942.49|11942.49|11942.04|11942.04|11942.82|11942.82|11942.04|11942.04|0
1608628050000|2020-12-22 09:07:30|11942.58|11942.58|11942.9|11942.9|11942.9|11942.9|11942.58|11942.58|0
1608628060000|2020-12-22 09:07:40|11943.57|11943.57|11943.81|11943.81|11944.03|11944.03|11943.57|11943.57|0
1608628080000|2020-12-22 09:08:00|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|11944.27|0
1608628090000|2020-12-22 09:08:10|11944.72|11944.72|11944.88|11944.88|11944.88|11944.88|11944.72|11944.72|0
1608628130000|2020-12-22 09:08:50|11945.29|11945.29|11946.67|11946.67|11946.67|11946.67|11945.29|11945.29|0
1608628140000|2020-12-22 09:09:00|11947|11947|11947.67|11947.67|11947.67|11947.67|11947|11947|0
1608628150000|2020-12-22 09:09:10|11947.73|11947.73|11949.49|11949.49|11949.49|11949.49|11947.73|11947.73|0
1608628160000|2020-12-22 09:09:20|11949.71|11949.71|11949.71|11949.71|11949.84|11949.84|11949.57|11949.57|0
1608628170000|2020-12-22 09:09:30|11950.07|11950.07|11953.39|11953.39|11953.39|11953.39|11950.07|11950.07|0
1608628180000|2020-12-22 09:09:40|11953.6|11953.6|11967.82|11967.82|11967.82|11967.82|11953.6|11953.6|0
1608628190000|2020-12-22 09:09:50|11967.38|11967.38|11967.06|11967.06|11967.38|11967.38|11967.06|11967.06|0
1608628220000|2020-12-22 09:10:20|11967.17|11967.17|11967.17|11967.17|11967.17|11967.17|11967.17|11967.17|0
1608628230000|2020-12-22 09:10:30|11966.9|11966.9|11966.9|11966.9|11966.9|11966.9|11966.9|11966.9|0
1608628260000|2020-12-22 09:11:00|11967.08|11967.08|11966.43|11966.43|11967.08|11967.08|11966.43|11966.43|0
1608628270000|2020-12-22 09:11:10|11964.68|11964.68|11964.21|11964.21|11964.68|11964.68|11964.21|11964.21|0
1608628280000|2020-12-22 09:11:20|11964.57|11964.57|11964.68|11964.68|11964.68|11964.68|11964.57|11964.57|0
1608628300000|2020-12-22 09:11:40|11964.58|11964.58|11964.58|11964.58|11964.58|11964.58|11964.58|11964.58|0
1608628320000|2020-12-22 09:12:00|11964.93|11964.93|11967.34|11967.34|11967.34|11967.34|11964.93|11964.93|0
1608628340000|2020-12-22 09:12:20|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|11970.43|0
1608628360000|2020-12-22 09:12:40|11970.33|11970.33|11970.65|11970.65|11970.65|11970.65|11970.33|11970.33|0
1608628370000|2020-12-22 09:12:50|11971.43|11971.43|11971.43|11971.43|11971.43|11971.43|11971.43|11971.43|0
1608628380000|2020-12-22 09:13:00|11971.75|11971.75|11972.89|11972.89|11972.89|11972.89|11971.75|11971.75|0
1608628390000|2020-12-22 09:13:10|11973.17|11973.17|11972.76|11972.76|11973.17|11973.17|11972.76|11972.76|0
1608628400000|2020-12-22 09:13:20|11973.21|11973.21|11973.21|11973.21|11973.21|11973.21|11973.21|11973.21|0
1608628410000|2020-12-22 09:13:30|11972.73|11972.73|11972.73|11972.73|11972.73|11972.73|11972.73|11972.73|0
1608628430000|2020-12-22 09:13:50|11972.57|11972.57|11972.98|11972.98|11972.98|11972.98|11972.57|11972.57|0
1608628440000|2020-12-22 09:14:00|11974.53|11974.53|11974.64|11974.64|11974.8|11974.8|11974.53|11974.53|0
1608628460000|2020-12-22 09:14:20|11973.87|11973.87|11974.14|11974.14|11974.14|11974.14|11973.87|11973.87|0
1608628480000|2020-12-22 09:14:40|11974.72|11974.72|11975.48|11975.48|11975.48|11975.48|11974.5|11974.5|0
1608628490000|2020-12-22 09:14:50|11976.17|11976.17|11976.98|11976.98|11976.98|11976.98|11976.17|11976.17|0
1608628500000|2020-12-22 09:15:00|11977.67|11977.67|11978.23|11978.23|11978.23|11978.23|11977.67|11977.67|0
1608628510000|2020-12-22 09:15:10|11978.46|11978.46|11978.54|11978.54|11978.63|11978.63|11978.46|11978.46|0
1608628520000|2020-12-22 09:15:20|11978.96|11978.96|11979.35|11979.35|11979.81|11979.81|11978.96|11978.96|0
1608628530000|2020-12-22 09:15:30|11980.9|11980.9|11980.34|11980.34|11980.9|11980.9|11979.86|11979.86|0
1608628540000|2020-12-22 09:15:40|11980.06|11980.06|11979.56|11979.56|11980.06|11980.06|11979.56|11979.56|0
1608628550000|2020-12-22 09:15:50|11979.45|11979.45|11975.68|11975.68|11979.45|11979.45|11975.68|11975.68|0
1608628560000|2020-12-22 09:16:00|11974.7|11974.7|11973.67|11973.67|11974.7|11974.7|11973.67|11973.67|0
1608628570000|2020-12-22 09:16:10|11973.41|11973.41|11973.41|11973.41|11973.41|11973.41|11973.41|11973.41|0
1608628580000|2020-12-22 09:16:20|11973.19|11973.19|11972.32|11972.32|11973.19|11973.19|11972.32|11972.32|0
1608628600000|2020-12-22 09:16:40|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|11972.1|0
1608628610000|2020-12-22 09:16:50|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|11971.83|0
1608628620000|2020-12-22 09:17:00|11971.95|11971.95|11971.37|11971.37|11971.95|11971.95|11971.37|11971.37|0
1608628630000|2020-12-22 09:17:10|11971.15|11971.15|11969.95|11969.95|11971.15|11971.15|11969.95|11969.95|0
1608628640000|2020-12-22 09:17:20|11969.59|11969.59|11966.85|11966.85|11969.59|11969.59|11966.85|11966.85|0
1608628660000|2020-12-22 09:17:40|11956.01|11956.01|11954.31|11954.31|11956.01|11956.01|11954.31|11954.31|0
1608628670000|2020-12-22 09:17:50|11954.19|11954.19|11954.12|11954.12|11954.19|11954.19|11954.12|11954.12|0
1608628680000|2020-12-22 09:18:00|11953.95|11953.95|11953.91|11953.91|11954.32|11954.32|11953.67|11953.67|0
1608628700000|2020-12-22 09:18:20|11952.63|11952.63|11952.15|11952.15|11952.63|11952.63|11952.15|11952.15|0
1608628710000|2020-12-22 09:18:30|11951.93|11951.93|11951.63|11951.63|11951.93|11951.93|11951.14|11951.14|0
1608628730000|2020-12-22 09:18:50|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|0
1608628740000|2020-12-22 09:19:00|11951.63|11951.63|11951.21|11951.21|11951.63|11951.63|11951.21|11951.21|0
1608628780000|2020-12-22 09:19:40|11951.12|11951.12|11951.23|11951.23|11951.6|11951.6|11951.1|11951.1|0
1608628810000|2020-12-22 09:20:10|11952|11952|11951.67|11951.67|11952|11952|11951.67|11951.67|0
1608628840000|2020-12-22 09:20:40|11951.53|11951.53|11950.27|11950.27|11951.53|11951.53|11950.27|11950.27|0
1608628850000|2020-12-22 09:20:50|11950.05|11950.05|11949.9|11949.9|11950.83|11950.83|11949.9|11949.9|0
1608628860000|2020-12-22 09:21:00|11949.57|11949.57|11949.57|11949.57|11949.57|11949.57|11949.57|11949.57|0
1608628870000|2020-12-22 09:21:10|11949.66|11949.66|11949.99|11949.99|11949.99|11949.99|11949.66|11949.66|0
1608628880000|2020-12-22 09:21:20|11950.1|11950.1|11949.82|11949.82|11950.1|11950.1|11949.54|11949.54|0
1608628890000|2020-12-22 09:21:30|11950.51|11950.51|11951.01|11951.01|11951.01|11951.01|11950.51|11950.51|0
1608628900000|2020-12-22 09:21:40|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|0
1608628920000|2020-12-22 09:22:00|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|11952.27|0
1608628950000|2020-12-22 09:22:30|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|0
1608628970000|2020-12-22 09:22:50|11952.64|11952.64|11953.4|11953.4|11953.5|11953.5|11952.64|11952.64|0
1608628980000|2020-12-22 09:23:00|11953.08|11953.08|11952.82|11952.82|11953.08|11953.08|11952.82|11952.82|0
1608628990000|2020-12-22 09:23:10|11953.15|11953.15|11952.59|11952.59|11953.15|11953.15|11952.59|11952.59|0
1608629000000|2020-12-22 09:23:20|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|0
1608629020000|2020-12-22 09:23:40|11954.6|11954.6|11955.27|11955.27|11955.27|11955.27|11954.6|11954.6|0
1608629030000|2020-12-22 09:23:50|11955.54|11955.54|11956.02|11956.02|11956.27|11956.27|11955.54|11955.54|0
1608629040000|2020-12-22 09:24:00|11955.71|11955.71|11954.2|11954.2|11955.71|11955.71|11954.2|11954.2|0
1608629050000|2020-12-22 09:24:10|11953.94|11953.94|11953.94|11953.94|11953.94|11953.94|11953.94|11953.94|0
1608629060000|2020-12-22 09:24:20|11953.72|11953.72|11953.24|11953.24|11953.72|11953.72|11953.24|11953.24|0
1608629080000|2020-12-22 09:24:40|11953.08|11953.08|11953.08|11953.08|11953.08|11953.08|11953.08|11953.08|0
1608629110000|2020-12-22 09:25:10|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|0
1608629120000|2020-12-22 09:25:20|11952.91|11952.91|11952.64|11952.64|11952.91|11952.91|11952.64|11952.64|0
1608629130000|2020-12-22 09:25:30|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|11952.48|0
1608629150000|2020-12-22 09:25:50|11951.71|11951.71|11951.98|11951.98|11951.98|11951.98|11951.71|11951.71|0
1608629180000|2020-12-22 09:26:20|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|0
1608629200000|2020-12-22 09:26:40|11950.8|11950.8|11950.48|11950.48|11950.8|11950.8|11950.48|11950.48|0
1608629210000|2020-12-22 09:26:50|11952.81|11952.81|11953.39|11953.39|11953.39|11953.39|11952.81|11952.81|0
1608629220000|2020-12-22 09:27:00|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|11954.17|0
1608629230000|2020-12-22 09:27:10|11953.9|11953.9|11953.9|11953.9|11953.9|11953.9|11953.9|11953.9|0
1608629240000|2020-12-22 09:27:20|11953.71|11953.71|11950.06|11950.06|11953.71|11953.71|11950.06|11950.06|0
1608629250000|2020-12-22 09:27:30|11949.95|11949.95|11950.51|11950.51|11950.72|11950.72|11949.95|11949.95|0
1608629270000|2020-12-22 09:27:50|11950.15|11950.15|11950.15|11950.15|11950.15|11950.15|11950.15|11950.15|0
1608629280000|2020-12-22 09:28:00|11950.52|11950.52|11950.98|11950.98|11950.98|11950.98|11950.2|11950.2|0
1608629290000|2020-12-22 09:28:10|11951.35|11951.35|11951.58|11951.58|11951.58|11951.58|11951.25|11951.25|0
1608629300000|2020-12-22 09:28:20|11952.23|11952.23|11952.23|11952.23|11952.23|11952.23|11952.23|11952.23|0
1608629310000|2020-12-22 09:28:30|11952.5|11952.5|11952.5|11952.5|11952.5|11952.5|11952.5|11952.5|0
1608629320000|2020-12-22 09:28:40|11952.37|11952.37|11951.64|11951.64|11952.37|11952.37|11951.64|11951.64|0
1608629330000|2020-12-22 09:28:50|11951.11|11951.11|11951.5|11951.5|11951.54|11951.54|11951.11|11951.11|0
1608629340000|2020-12-22 09:29:00|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|0
1608629360000|2020-12-22 09:29:20|11952.41|11952.41|11952.41|11952.41|11952.41|11952.41|11952.41|11952.41|0
1608629370000|2020-12-22 09:29:30|11952.1|11952.1|11952.1|11952.1|11952.1|11952.1|11952.1|11952.1|0
1608629390000|2020-12-22 09:29:50|11950.92|11950.92|11950.45|11950.45|11950.92|11950.92|11949.79|11949.79|0
1608629400000|2020-12-22 09:30:00|11950.61|11950.61|11952.21|11952.21|11952.54|11952.54|11950.61|11950.61|0
1608629420000|2020-12-22 09:30:20|11952.1|11952.1|11952.1|11952.1|11952.1|11952.1|11952.1|11952.1|0
1608629440000|2020-12-22 09:30:40|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|11953.65|0
1608629460000|2020-12-22 09:31:00|11953.81|11953.81|11953.65|11953.65|11953.81|11953.81|11953.65|11953.65|0
1608629470000|2020-12-22 09:31:10|11953.52|11953.52|11953.84|11953.84|11953.84|11953.84|11953.52|11953.52|0
1608629480000|2020-12-22 09:31:20|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|11952.29|0
1608629490000|2020-12-22 09:31:30|11951.64|11951.64|11952.42|11952.42|11952.42|11952.42|11951.64|11951.64|0
1608629500000|2020-12-22 09:31:40|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|0
1608629510000|2020-12-22 09:31:50|11952.67|11952.67|11952.67|11952.67|11952.67|11952.67|11952.34|11952.34|0
1608629520000|2020-12-22 09:32:00|11953.33|11953.33|11952.89|11952.89|11953.33|11953.33|11952.89|11952.89|0
1608629540000|2020-12-22 09:32:20|11953.37|11953.37|11953.53|11953.53|11953.53|11953.53|11953.37|11953.37|0
1608629560000|2020-12-22 09:32:40|11953.37|11953.37|11952.91|11952.91|11953.37|11953.37|11952.91|11952.91|0
1608629570000|2020-12-22 09:32:50|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|0
1608629580000|2020-12-22 09:33:00|11953.16|11953.16|11953.64|11953.64|11953.64|11953.64|11953.16|11953.16|0
1608629590000|2020-12-22 09:33:10|11953.37|11953.37|11953.37|11953.37|11953.37|11953.37|11953.37|11953.37|0
1608629600000|2020-12-22 09:33:20|11953.26|11953.26|11951.77|11951.77|11953.26|11953.26|11951.77|11951.77|0
1608629610000|2020-12-22 09:33:30|11951.66|11951.66|11952.83|11952.83|11952.83|11952.83|11951.66|11951.66|0
1608629620000|2020-12-22 09:33:40|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|11953.41|0
1608629650000|2020-12-22 09:34:10|11952.94|11952.94|11952.49|11952.49|11952.94|11952.94|11952.49|11952.49|0
1608629660000|2020-12-22 09:34:20|11950.94|11950.94|11950.94|11950.94|11950.94|11950.94|11950.94|11950.94|0
1608629670000|2020-12-22 09:34:30|11949.63|11949.63|11948.53|11948.53|11949.63|11949.63|11948.53|11948.53|0
1608629680000|2020-12-22 09:34:40|11948.28|11948.28|11947.78|11947.78|11948.28|11948.28|11947.78|11947.78|0
1608629690000|2020-12-22 09:34:50|11947.69|11947.69|11947.69|11947.69|11947.69|11947.69|11947.69|11947.69|0
1608629710000|2020-12-22 09:35:10|11947.04|11947.04|11946.94|11946.94|11947.04|11947.04|11946.83|11946.83|0
1608629720000|2020-12-22 09:35:20|11946.84|11946.84|11946.62|11946.62|11946.84|11946.84|11946.62|11946.62|0
1608629730000|2020-12-22 09:35:30|11946.96|11946.96|11946.96|11946.96|11946.96|11946.96|11946.96|11946.96|0
1608629740000|2020-12-22 09:35:40|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|0
1608629760000|2020-12-22 09:36:00|11947.79|11947.79|11949.07|11949.07|11949.07|11949.07|11947.79|11947.79|0
1608629770000|2020-12-22 09:36:10|11950.38|11950.38|11955.72|11955.72|11956.11|11956.11|11950.38|11950.38|0
1608629780000|2020-12-22 09:36:20|11956|11956|11956.22|11956.22|11956.22|11956.22|11956|11956|0
1608629790000|2020-12-22 09:36:30|11956|11956|11956|11956|11956|11956|11956|11956|0
1608629800000|2020-12-22 09:36:40|11955.68|11955.68|11955.1|11955.1|11955.68|11955.68|11955.1|11955.1|0
1608629810000|2020-12-22 09:36:50|11954.51|11954.51|11955.02|11955.02|11955.02|11955.02|11954.24|11954.24|0
1608629820000|2020-12-22 09:37:00|11954.69|11954.69|11954.69|11954.69|11954.69|11954.69|11954.69|11954.69|0
1608629840000|2020-12-22 09:37:20|11954.82|11954.82|11955.99|11955.99|11955.99|11955.99|11954.82|11954.82|0
1608629860000|2020-12-22 09:37:40|11957.54|11957.54|11957.54|11957.54|11957.54|11957.54|11957.54|11957.54|0
1608629890000|2020-12-22 09:38:10|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|11957.66|0
1608629900000|2020-12-22 09:38:20|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|11958.25|0
1608629910000|2020-12-22 09:38:30|11959.19|11959.19|11961.75|11961.75|11961.81|11961.81|11959.19|11959.19|0
1608629940000|2020-12-22 09:39:00|11962.18|11962.18|11965.28|11965.28|11965.28|11965.28|11962.18|11962.18|0
1608629950000|2020-12-22 09:39:10|11965.72|11965.72|11965.72|11965.72|11965.72|11965.72|11965.72|11965.72|0
1608629960000|2020-12-22 09:39:20|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|11966.04|0
1608629980000|2020-12-22 09:39:40|11966.31|11966.31|11966.75|11966.75|11966.75|11966.75|11966.31|11966.31|0
1608629990000|2020-12-22 09:39:50|11967.01|11967.01|11966.79|11966.79|11967.01|11967.01|11966.79|11966.79|0
1608630020000|2020-12-22 09:40:20|11966.95|11966.95|11966.63|11966.63|11966.95|11966.95|11966.63|11966.63|0
1608630060000|2020-12-22 09:41:00|11966.9|11966.9|11967.08|11967.08|11967.08|11967.08|11966.9|11966.9|0
1608630070000|2020-12-22 09:41:10|11968.25|11968.25|11968.25|11968.25|11968.25|11968.25|11968.25|11968.25|0
1608630090000|2020-12-22 09:41:30|11967.8|11967.8|11967.07|11967.07|11967.8|11967.8|11967.07|11967.07|0
1608630100000|2020-12-22 09:41:40|11967.29|11967.29|11966.84|11966.84|11968.01|11968.01|11966.84|11966.84|0
1608630120000|2020-12-22 09:42:00|11967.42|11967.42|11967.61|11967.61|11968.28|11968.28|11967.42|11967.42|0
1608630130000|2020-12-22 09:42:10|11967.54|11967.54|11965.91|11965.91|11967.54|11967.54|11965.91|11965.91|0
1608630140000|2020-12-22 09:42:20|11965.11|11965.11|11965.11|11965.11|11965.11|11965.11|11965.11|11965.11|0
1608630160000|2020-12-22 09:42:40|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|0
1608630180000|2020-12-22 09:43:00|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|0
1608630190000|2020-12-22 09:43:10|11962.44|11962.44|11961.74|11961.74|11962.44|11962.44|11961.74|11961.74|0
1608630200000|2020-12-22 09:43:20|11961.58|11961.58|11961.58|11961.58|11961.58|11961.58|11961.58|11961.58|0
1608630220000|2020-12-22 09:43:40|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|11961.7|0
1608630230000|2020-12-22 09:43:50|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|0
1608630240000|2020-12-22 09:44:00|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|0
1608630270000|2020-12-22 09:44:30|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|0
1608630280000|2020-12-22 09:44:40|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|11960.26|0
1608630290000|2020-12-22 09:44:50|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|0
1608630300000|2020-12-22 09:45:00|11959.41|11959.41|11959.88|11959.88|11959.88|11959.88|11959.41|11959.41|0
1608630320000|2020-12-22 09:45:20|11959.07|11959.07|11954.09|11954.09|11959.07|11959.07|11954.09|11954.09|0
1608630330000|2020-12-22 09:45:30|11954.01|11954.01|11953.93|11953.93|11954.01|11954.01|11953.93|11953.93|0
1608630340000|2020-12-22 09:45:40|11953.71|11953.71|11953.71|11953.71|11953.71|11953.71|11953.71|11953.71|0
1608630350000|2020-12-22 09:45:50|11952.94|11952.94|11952.4|11952.4|11952.94|11952.94|11952.4|11952.4|0
1608630360000|2020-12-22 09:46:00|11952.62|11952.62|11952.67|11952.67|11952.84|11952.84|11952.62|11952.62|0
1608630370000|2020-12-22 09:46:10|11952.34|11952.34|11951.86|11951.86|11952.34|11952.34|11951.49|11951.49|0
1608630380000|2020-12-22 09:46:20|11951.73|11951.73|11952.06|11952.06|11952.06|11952.06|11951.61|11951.61|0
1608630390000|2020-12-22 09:46:30|11951.83|11951.83|11951.43|11951.43|11951.83|11951.83|11951.43|11951.43|0
1608630410000|2020-12-22 09:46:50|11951.35|11951.35|11951.35|11951.35|11951.35|11951.35|11951.35|11951.35|0
1608630430000|2020-12-22 09:47:10|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|0
1608630440000|2020-12-22 09:47:20|11953.67|11953.67|11953.67|11953.67|11953.67|11953.67|11953.67|11953.67|0
1608630470000|2020-12-22 09:47:50|11953.51|11953.51|11953.67|11953.67|11953.67|11953.67|11953.51|11953.51|0
1608630490000|2020-12-22 09:48:10|11956|11956|11954.45|11954.45|11956|11956|11954.45|11954.45|0
1608630500000|2020-12-22 09:48:20|11953.67|11953.67|11953.79|11953.79|11953.79|11953.79|11953.67|11953.67|0
1608630510000|2020-12-22 09:48:30|11953.38|11953.38|11953.06|11953.06|11953.38|11953.38|11953.06|11953.06|0
1608630520000|2020-12-22 09:48:40|11952.93|11952.93|11952.93|11952.93|11952.93|11952.93|11952.93|11952.93|0
1608630530000|2020-12-22 09:48:50|11953.04|11953.04|11955.78|11955.78|11955.78|11955.78|11952.93|11952.93|0
1608630540000|2020-12-22 09:49:00|11955.86|11955.86|11956.39|11956.39|11956.39|11956.39|11955.86|11955.86|0
1608630550000|2020-12-22 09:49:10|11956.55|11956.55|11956.32|11956.32|11957.69|11957.69|11956.14|11956.14|0
1608630560000|2020-12-22 09:49:20|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|0
1608630570000|2020-12-22 09:49:30|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|11955.9|0
1608630580000|2020-12-22 09:49:40|11956.22|11956.22|11956.22|11956.22|11956.22|11956.22|11956.22|11956.22|0
1608630590000|2020-12-22 09:49:50|11955.9|11955.9|11955.74|11955.74|11955.9|11955.9|11955.74|11955.74|0
1608630600000|2020-12-22 09:50:00|11956.06|11956.06|11956.06|11956.06|11956.06|11956.06|11956.06|11956.06|0
1608630610000|2020-12-22 09:50:10|11956.13|11956.13|11956.19|11956.19|11956.19|11956.19|11956.13|11956.13|0
1608630620000|2020-12-22 09:50:20|11955.38|11955.38|11955.38|11955.38|11955.38|11955.38|11955.38|11955.38|0
1608630630000|2020-12-22 09:50:30|11955.11|11955.11|11954.95|11954.95|11955.11|11955.11|11954.95|11954.95|0
1608630640000|2020-12-22 09:50:40|11955.08|11955.08|11954.89|11954.89|11955.08|11955.08|11954.89|11954.89|0
1608630650000|2020-12-22 09:50:50|11955.01|11955.01|11955.08|11955.08|11955.08|11955.08|11955.01|11955.01|0
1608630660000|2020-12-22 09:51:00|11955.26|11955.26|11955.26|11955.26|11955.26|11955.26|11955.26|11955.26|0
1608630680000|2020-12-22 09:51:20|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|0
1608630700000|2020-12-22 09:51:40|11955.36|11955.36|11955.36|11955.36|11955.36|11955.36|11955.36|11955.36|0
1608630710000|2020-12-22 09:51:50|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|11955.08|0
1608630730000|2020-12-22 09:52:10|11954.43|11954.43|11953.84|11953.84|11954.43|11954.43|11953.84|11953.84|0
1608630780000|2020-12-22 09:53:00|11952.92|11952.92|11952.92|11952.92|11952.92|11952.92|11952.92|11952.92|0
1608630810000|2020-12-22 09:53:30|11952.74|11952.74|11951.94|11951.94|11952.74|11952.74|11951.94|11951.94|0
1608630820000|2020-12-22 09:53:40|11951.71|11951.71|11952.16|11952.16|11952.16|11952.16|11951.71|11951.71|0
1608630830000|2020-12-22 09:53:50|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|0
1608630840000|2020-12-22 09:54:00|11951.58|11951.58|11948.64|11948.64|11951.58|11951.58|11948.64|11948.64|0
1608630850000|2020-12-22 09:54:10|11948.32|11948.32|11949.94|11949.94|11950.19|11950.19|11948.32|11948.32|0
1608630860000|2020-12-22 09:54:20|11949.3|11949.3|11949.3|11949.3|11949.3|11949.3|11949.3|11949.3|0
1608630870000|2020-12-22 09:54:30|11949.18|11949.18|11949.18|11949.18|11949.18|11949.18|11949.18|11949.18|0
1608630880000|2020-12-22 09:54:40|11949.3|11949.3|11949.3|11949.3|11949.3|11949.3|11949.3|11949.3|0
1608630900000|2020-12-22 09:55:00|11949.62|11949.62|11950.79|11950.79|11950.79|11950.79|11949.62|11949.62|0
1608630920000|2020-12-22 09:55:20|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|11951.11|0
1608630940000|2020-12-22 09:55:40|11951.66|11951.66|11951.79|11951.79|11951.79|11951.79|11951.66|11951.66|0
1608630950000|2020-12-22 09:55:50|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|0
1608630960000|2020-12-22 09:56:00|11952.49|11952.49|11952.17|11952.17|11952.49|11952.49|11952.17|11952.17|0
1608630970000|2020-12-22 09:56:10|11951.86|11951.86|11955.08|11955.08|11955.08|11955.08|11951.86|11951.86|0
1608630990000|2020-12-22 09:56:30|11954.92|11954.92|11954.76|11954.76|11954.92|11954.92|11954.76|11954.76|0
1608631010000|2020-12-22 09:56:50|11953.96|11953.96|11953.96|11953.96|11953.96|11953.96|11953.96|11953.96|0
1608631020000|2020-12-22 09:57:00|11954.44|11954.44|11955.04|11955.04|11955.04|11955.04|11954.44|11954.44|0
1608631030000|2020-12-22 09:57:10|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|11955.58|0
1608631040000|2020-12-22 09:57:20|11956.46|11956.46|11956.46|11956.46|11956.46|11956.46|11956.46|11956.46|0
1608631050000|2020-12-22 09:57:30|11957.24|11957.24|11955.69|11955.69|11957.24|11957.24|11955.69|11955.69|0
1608631060000|2020-12-22 09:57:40|11956.13|11956.13|11956.13|11956.13|11956.13|11956.13|11956.13|11956.13|0
1608631070000|2020-12-22 09:57:50|11955.91|11955.91|11955.78|11955.78|11955.91|11955.91|11955.78|11955.78|0
1608631080000|2020-12-22 09:58:00|11956.26|11956.26|11956.26|11956.26|11956.26|11956.26|11956.26|11956.26|0
1608631090000|2020-12-22 09:58:10|11955.99|11955.99|11955.99|11955.99|11955.99|11955.99|11955.99|11955.99|0
1608631100000|2020-12-22 09:58:20|11954.88|11954.88|11955.16|11955.16|11955.16|11955.16|11953.31|11953.31|0
1608631110000|2020-12-22 09:58:30|11955.43|11955.43|11955.76|11955.76|11955.76|11955.76|11955.43|11955.43|0
1608631120000|2020-12-22 09:58:40|11956.02|11956.02|11955.25|11955.25|11956.02|11956.02|11955.25|11955.25|0
1608631130000|2020-12-22 09:58:50|11955.34|11955.34|11955.34|11955.34|11955.34|11955.34|11955.34|11955.34|0
1608631140000|2020-12-22 09:59:00|11955.43|11955.43|11956.05|11956.05|11956.05|11956.05|11955.43|11955.43|0
1608631150000|2020-12-22 09:59:10|11956.33|11956.33|11956.33|11956.33|11956.33|11956.33|11956.33|11956.33|0
1608631160000|2020-12-22 09:59:20|11956.07|11956.07|11956.38|11956.38|11956.38|11956.38|11956.07|11956.07|0
1608631170000|2020-12-22 09:59:30|11956.11|11956.11|11955.52|11955.52|11956.11|11956.11|11955.52|11955.52|0
1608631180000|2020-12-22 09:59:40|11954.98|11954.98|11950.52|11950.52|11954.98|11954.98|11950.52|11950.52|0
1608631190000|2020-12-22 09:59:50|11950.41|11950.41|11946.38|11946.38|11950.44|11950.44|11946.19|11946.19|0
1608631200000|2020-12-22 10:00:00|11946.17|11946.17|11945.79|11945.79|11946.17|11946.17|11945.47|11945.47|0
1608631210000|2020-12-22 10:00:10|11945.71|11945.71|11946.78|11946.78|11947.26|11947.26|11945.71|11945.71|0
1608631220000|2020-12-22 10:00:20|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|0
1608631240000|2020-12-22 10:00:40|11945.61|11945.61|11945.72|11945.72|11945.72|11945.72|11945.61|11945.61|0
1608631250000|2020-12-22 10:00:50|11945.85|11945.85|11945.74|11945.74|11945.85|11945.85|11945.74|11945.74|0
1608631260000|2020-12-22 10:01:00|11945.42|11945.42|11945.53|11945.53|11945.53|11945.53|11945.42|11945.42|0
1608631280000|2020-12-22 10:01:20|11945.2|11945.2|11936.39|11936.39|11945.2|11945.2|11936.11|11936.11|0
1608631290000|2020-12-22 10:01:30|11936.5|11936.5|11934.96|11934.96|11936.94|11936.94|11934.96|11934.96|0
1608631300000|2020-12-22 10:01:40|11935.21|11935.21|11934.87|11934.87|11935.21|11935.21|11934.87|11934.87|0
1608631310000|2020-12-22 10:01:50|11934.75|11934.75|11937.88|11937.88|11939.77|11939.77|11934.53|11934.53|0
1608631320000|2020-12-22 10:02:00|11937.34|11937.34|11932.01|11932.01|11937.34|11937.34|11932.01|11932.01|0
1608631330000|2020-12-22 10:02:10|11931.79|11931.79|11931.57|11931.57|11931.79|11931.79|11931.57|11931.57|0
1608631340000|2020-12-22 10:02:20|11931.35|11931.35|11928.86|11928.86|11931.35|11931.35|11928.72|11928.72|0
1608631350000|2020-12-22 10:02:30|11928.49|11928.49|11927.62|11927.62|11928.49|11928.49|11927.62|11927.62|0
1608631360000|2020-12-22 10:02:40|11927.46|11927.46|11927.37|11927.37|11927.49|11927.49|11927.24|11927.24|0
1608631370000|2020-12-22 10:02:50|11926.81|11926.81|11925.62|11925.62|11926.81|11926.81|11925.62|11925.62|0
1608631380000|2020-12-22 10:03:00|11925.56|11925.56|11924.43|11924.43|11925.56|11925.56|11924.43|11924.43|0
1608631390000|2020-12-22 10:03:10|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|11924.71|0
1608631400000|2020-12-22 10:03:20|11924.98|11924.98|11924.91|11924.91|11925.08|11925.08|11924.91|11924.91|0
1608631410000|2020-12-22 10:03:30|11924.58|11924.58|11922.29|11922.29|11924.58|11924.58|11922.29|11922.29|0
1608631420000|2020-12-22 10:03:40|11922.23|11922.23|11918.69|11918.69|11922.23|11922.23|11918.69|11918.69|0
1608631430000|2020-12-22 10:03:50|11918.51|11918.51|11918.68|11918.68|11918.68|11918.68|11918.51|11918.51|0
1608631440000|2020-12-22 10:04:00|11917.99|11917.99|11917.48|11917.48|11917.99|11917.99|11917.48|11917.48|0
1608631450000|2020-12-22 10:04:10|11917.34|11917.34|11914.29|11914.29|11917.34|11917.34|11914.29|11914.29|0
1608631460000|2020-12-22 10:04:20|11914.01|11914.01|11914.15|11914.15|11914.15|11914.15|11914.01|11914.01|0
1608631470000|2020-12-22 10:04:30|11914.85|11914.85|11914.85|11914.85|11914.85|11914.85|11914.85|11914.85|0
1608631490000|2020-12-22 10:04:50|11914.38|11914.38|11917.11|11917.11|11917.11|11917.11|11914.2|11914.2|0
1608631500000|2020-12-22 10:05:00|11917.22|11917.22|11917.43|11917.43|11917.43|11917.43|11917.22|11917.22|0
1608631510000|2020-12-22 10:05:10|11917.56|11917.56|11914.4|11914.4|11917.56|11917.56|11914.4|11914.4|0
1608631520000|2020-12-22 10:05:20|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|11914.71|0
1608631530000|2020-12-22 10:05:30|11914.65|11914.65|11915.48|11915.48|11915.48|11915.48|11914.65|11914.65|0
1608631540000|2020-12-22 10:05:40|11915.73|11915.73|11916.58|11916.58|11916.58|11916.58|11915.73|11915.73|0
1608631560000|2020-12-22 10:06:00|11916.93|11916.93|11916.54|11916.54|11916.93|11916.93|11916.54|11916.54|0
1608631570000|2020-12-22 10:06:10|11916.7|11916.7|11916.42|11916.42|11916.87|11916.87|11916.42|11916.42|0
1608631580000|2020-12-22 10:06:20|11917.01|11917.01|11920.61|11920.61|11920.61|11920.61|11917.01|11917.01|0
1608631590000|2020-12-22 10:06:30|11920.68|11920.68|11920.56|11920.56|11920.79|11920.79|11920.56|11920.56|0
1608631600000|2020-12-22 10:06:40|11920.78|11920.78|11921.56|11921.56|11921.56|11921.56|11920.78|11920.78|0
1608631610000|2020-12-22 10:06:50|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|11922.12|0
1608631620000|2020-12-22 10:07:00|11922.46|11922.46|11922.11|11922.11|11922.46|11922.46|11922.11|11922.11|0
1608631630000|2020-12-22 10:07:10|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|0
1608631640000|2020-12-22 10:07:20|11922.54|11922.54|11922.54|11922.54|11922.54|11922.54|11922.54|11922.54|0
1608631660000|2020-12-22 10:07:40|11922.76|11922.76|11922.65|11922.65|11922.87|11922.87|11922.65|11922.65|0
1608631670000|2020-12-22 10:07:50|11922.87|11922.87|11921.25|11921.25|11922.97|11922.97|11921.25|11921.25|0
1608631680000|2020-12-22 10:08:00|11923.57|11923.57|11923.43|11923.43|11923.57|11923.57|11923.43|11923.43|0
1608631720000|2020-12-22 10:08:40|11923.22|11923.22|11923.34|11923.34|11923.34|11923.34|11923.22|11923.22|0
1608631740000|2020-12-22 10:09:00|11923.07|11923.07|11923.2|11923.2|11923.2|11923.2|11922.95|11922.95|0
1608631750000|2020-12-22 10:09:10|11923.28|11923.28|11923.28|11923.28|11923.28|11923.28|11923.28|11923.28|0
1608631760000|2020-12-22 10:09:20|11923.06|11923.06|11923.5|11923.5|11923.73|11923.73|11923.06|11923.06|0
1608631770000|2020-12-22 10:09:30|11923.63|11923.63|11923.63|11923.63|11923.63|11923.63|11923.63|11923.63|0
1608631780000|2020-12-22 10:09:40|11923.72|11923.72|11923.77|11923.77|11923.87|11923.87|11923.72|11923.72|0
1608631790000|2020-12-22 10:09:50|11923.61|11923.61|11922.74|11922.74|11923.61|11923.61|11922.74|11922.74|0
1608631800000|2020-12-22 10:10:00|11922.68|11922.68|11922.86|11922.86|11922.93|11922.93|11922.68|11922.68|0
1608631810000|2020-12-22 10:10:10|11922.54|11922.54|11923.02|11923.02|11923.02|11923.02|11922.54|11922.54|0
1608631820000|2020-12-22 10:10:20|11921.47|11921.47|11921.04|11921.04|11921.47|11921.47|11920.85|11920.85|0
1608631830000|2020-12-22 10:10:30|11920.97|11920.97|11921.53|11921.53|11921.53|11921.53|11920.85|11920.85|0
1608631840000|2020-12-22 10:10:40|11921.85|11921.85|11923.58|11923.58|11923.58|11923.58|11921.85|11921.85|0
1608631850000|2020-12-22 10:10:50|11923.4|11923.4|11923.4|11923.4|11923.4|11923.4|11923.4|11923.4|0
1608631860000|2020-12-22 10:11:00|11923.67|11923.67|11923.32|11923.32|11923.67|11923.67|11923.32|11923.32|0
1608631870000|2020-12-22 10:11:10|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|11923.77|0
1608631890000|2020-12-22 10:11:30|11924.05|11924.05|11924.05|11924.05|11924.05|11924.05|11924.05|11924.05|0
1608631900000|2020-12-22 10:11:40|11923.77|11923.77|11923.1|11923.1|11923.77|11923.77|11923.1|11923.1|0
1608631910000|2020-12-22 10:11:50|11923.54|11923.54|11923.54|11923.54|11923.54|11923.54|11923.54|11923.54|0
1608631930000|2020-12-22 10:12:10|11923.77|11923.77|11924.42|11924.42|11924.42|11924.42|11923.77|11923.77|0
1608631940000|2020-12-22 10:12:20|11925.53|11925.53|11925.79|11925.79|11925.79|11925.79|11925.53|11925.53|0
1608631950000|2020-12-22 10:12:30|11926.02|11926.02|11925.65|11925.65|11926.23|11926.23|11925.65|11925.65|0
1608631960000|2020-12-22 10:12:40|11926.08|11926.08|11925.83|11925.83|11926.08|11926.08|11925.83|11925.83|0
1608631970000|2020-12-22 10:12:50|11925.65|11925.65|11928.72|11928.72|11928.72|11928.72|11925.65|11925.65|0
1608631980000|2020-12-22 10:13:00|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|11928.85|0
1608631990000|2020-12-22 10:13:10|11928.92|11928.92|11928.99|11928.99|11928.99|11928.99|11928.92|11928.92|0
1608632000000|2020-12-22 10:13:20|11928.71|11928.71|11928.71|11928.71|11928.71|11928.71|11928.71|11928.71|0
1608632010000|2020-12-22 10:13:30|11928.6|11928.6|11929.52|11929.52|11929.52|11929.52|11928.6|11928.6|0
1608632030000|2020-12-22 10:13:50|11929.63|11929.63|11929.63|11929.63|11929.63|11929.63|11929.63|11929.63|0
1608632040000|2020-12-22 10:14:00|11929.79|11929.79|11931.29|11931.29|11931.29|11931.29|11929.63|11929.63|0
1608632050000|2020-12-22 10:14:10|11931.87|11931.87|11932|11932|11932|11932|11931.87|11931.87|0
1608632080000|2020-12-22 10:14:40|11932.36|11932.36|11932.13|11932.13|11932.36|11932.36|11932.13|11932.13|0
1608632090000|2020-12-22 10:14:50|11932.41|11932.41|11931.82|11931.82|11933.1|11933.1|11931.82|11931.82|0
1608632100000|2020-12-22 10:15:00|11931.6|11931.6|11930.89|11930.89|11931.6|11931.6|11930.61|11930.61|0
1608632120000|2020-12-22 10:15:20|11931.16|11931.16|11930.78|11930.78|11931.16|11931.16|11930.78|11930.78|0
1608632140000|2020-12-22 10:15:40|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|11930.9|0
1608632150000|2020-12-22 10:15:50|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|0
1608632170000|2020-12-22 10:16:10|11930.93|11930.93|11929.78|11929.78|11930.93|11930.93|11929.78|11929.78|0
1608632180000|2020-12-22 10:16:20|11929.5|11929.5|11928.71|11928.71|11929.5|11929.5|11928.71|11928.71|0
1608632190000|2020-12-22 10:16:30|11928.57|11928.57|11928.57|11928.57|11928.57|11928.57|11928.57|11928.57|0
1608632210000|2020-12-22 10:16:50|11928.7|11928.7|11928.47|11928.47|11928.7|11928.7|11928.47|11928.47|0
1608632220000|2020-12-22 10:17:00|11928.57|11928.57|11928.25|11928.25|11928.57|11928.57|11928.25|11928.25|0
1608632230000|2020-12-22 10:17:10|11928.43|11928.43|11928.43|11928.43|11928.43|11928.43|11928.43|11928.43|0
1608632240000|2020-12-22 10:17:20|11928.3|11928.3|11930.75|11930.75|11930.75|11930.75|11928.27|11928.27|0
1608632280000|2020-12-22 10:18:00|11930.69|11930.69|11930.69|11930.69|11930.69|11930.69|11930.69|11930.69|0
1608632300000|2020-12-22 10:18:20|11931.01|11931.01|11931.29|11931.29|11931.29|11931.29|11931.01|11931.01|0
1608632330000|2020-12-22 10:18:50|11930.85|11930.85|11928.52|11928.52|11930.85|11930.85|11928.52|11928.52|0
1608632350000|2020-12-22 10:19:10|11928.3|11928.3|11928.08|11928.08|11928.3|11928.3|11928.08|11928.08|0
1608632370000|2020-12-22 10:19:30|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|11928.02|0
1608632380000|2020-12-22 10:19:40|11927.7|11927.7|11927.22|11927.22|11927.7|11927.7|11927.22|11927.22|0
1608632390000|2020-12-22 10:19:50|11927.08|11927.08|11926.94|11926.94|11927.36|11927.36|11926.94|11926.94|0
1608632400000|2020-12-22 10:20:00|11927.07|11927.07|11927.1|11927.1|11927.1|11927.1|11927.01|11927.01|0
1608632410000|2020-12-22 10:20:10|11926.83|11926.83|11926.37|11926.37|11926.83|11926.83|11926.37|11926.37|0
1608632440000|2020-12-22 10:20:40|11926.15|11926.15|11926.15|11926.15|11926.15|11926.15|11926.15|11926.15|0
1608632480000|2020-12-22 10:21:20|11925.71|11925.71|11925.66|11925.66|11925.83|11925.83|11925.66|11925.66|0
1608632490000|2020-12-22 10:21:30|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|11925.98|0
1608632510000|2020-12-22 10:21:50|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|0
1608632520000|2020-12-22 10:22:00|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|11924.73|0
1608632580000|2020-12-22 10:23:00|11924.82|11924.82|11924.05|11924.05|11924.82|11924.82|11924.05|11924.05|0
1608632590000|2020-12-22 10:23:10|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|11923.72|0
1608632620000|2020-12-22 10:23:40|11923.83|11923.83|11924.16|11924.16|11924.16|11924.16|11923.83|11923.83|0
1608632650000|2020-12-22 10:24:10|11921.84|11921.84|11921.84|11921.84|11921.84|11921.84|11921.84|11921.84|0
1608632660000|2020-12-22 10:24:20|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|11922.17|0
1608632670000|2020-12-22 10:24:30|11922.43|11922.43|11923.97|11923.97|11923.97|11923.97|11922.43|11922.43|0
1608632680000|2020-12-22 10:24:40|11923.81|11923.81|11923.81|11923.81|11923.81|11923.81|11923.81|11923.81|0
1608632710000|2020-12-22 10:25:10|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|11924.58|0
1608632720000|2020-12-22 10:25:20|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|0
1608632740000|2020-12-22 10:25:40|11923.81|11923.81|11924.78|11924.78|11924.78|11924.78|11923.81|11923.81|0
1608632750000|2020-12-22 10:25:50|11924.51|11924.51|11924.61|11924.61|11925.05|11925.05|11924.51|11924.51|0
1608632760000|2020-12-22 10:26:00|11924.77|11924.77|11924.77|11924.77|11924.77|11924.77|11924.77|11924.77|0
1608632780000|2020-12-22 10:26:20|11924.86|11924.86|11924.86|11924.86|11924.86|11924.86|11924.86|11924.86|0
1608632810000|2020-12-22 10:26:50|11924.09|11924.09|11924.75|11924.75|11924.75|11924.75|11924.09|11924.09|0
1608632820000|2020-12-22 10:27:00|11924.87|11924.87|11924.93|11924.93|11924.93|11924.93|11924.87|11924.87|0
1608632830000|2020-12-22 10:27:10|11925.07|11925.07|11925.43|11925.43|11925.43|11925.43|11925.07|11925.07|0
1608632840000|2020-12-22 10:27:20|11925.86|11925.86|11925.98|11925.98|11925.98|11925.98|11925.64|11925.64|0
1608632850000|2020-12-22 10:27:30|11926.14|11926.14|11926.28|11926.28|11926.28|11926.28|11926.14|11926.14|0
1608632860000|2020-12-22 10:27:40|11926.56|11926.56|11926.56|11926.56|11926.56|11926.56|11926.56|11926.56|0
1608632890000|2020-12-22 10:28:10|11926.68|11926.68|11928.34|11928.34|11928.34|11928.34|11926.68|11926.68|0
1608632900000|2020-12-22 10:28:20|11928.46|11928.46|11929|11929|11929|11929|11928.46|11928.46|0
1608632910000|2020-12-22 10:28:30|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|0
1608632920000|2020-12-22 10:28:40|11929.17|11929.17|11929.43|11929.43|11929.65|11929.65|11929.06|11929.06|0
1608632930000|2020-12-22 10:28:50|11929.12|11929.12|11929.24|11929.24|11929.24|11929.24|11929.12|11929.12|0
1608632940000|2020-12-22 10:29:00|11929.36|11929.36|11929.31|11929.31|11929.36|11929.36|11929.2|11929.2|0
1608632950000|2020-12-22 10:29:10|11929.23|11929.23|11929.35|11929.35|11929.35|11929.35|11929.23|11929.23|0
1608632960000|2020-12-22 10:29:20|11929.17|11929.17|11928.81|11928.81|11929.17|11929.17|11928.81|11928.81|0
1608632970000|2020-12-22 10:29:30|11928.56|11928.56|11929.58|11929.58|11930.27|11930.27|11927.95|11927.95|0
1608632980000|2020-12-22 10:29:40|11929.74|11929.74|11929.64|11929.64|11929.74|11929.74|11929.15|11929.15|0
1608633000000|2020-12-22 10:30:00|11930|11930|11929.66|11929.66|11930.31|11930.31|11929.44|11929.44|0
1608633020000|2020-12-22 10:30:20|11929.75|11929.75|11930.02|11930.02|11930.02|11930.02|11929.75|11929.75|0
1608633030000|2020-12-22 10:30:30|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|11929.75|0
1608633040000|2020-12-22 10:30:40|11929.91|11929.91|11929.91|11929.91|11929.91|11929.91|11929.91|11929.91|0
1608633050000|2020-12-22 10:30:50|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|11930.18|0
1608633060000|2020-12-22 10:31:00|11930.35|11930.35|11930.08|11930.08|11930.62|11930.62|11930.08|11930.08|0
1608633080000|2020-12-22 10:31:20|11929.64|11929.64|11929.86|11929.86|11929.86|11929.86|11929.64|11929.64|0
1608633100000|2020-12-22 10:31:40|11929.37|11929.37|11928.97|11928.97|11929.37|11929.37|11928.97|11928.97|0
1608633150000|2020-12-22 10:32:30|11928.75|11928.75|11927.91|11927.91|11928.75|11928.75|11927.91|11927.91|0
1608633160000|2020-12-22 10:32:40|11927.56|11927.56|11927.68|11927.68|11927.68|11927.68|11927.56|11927.56|0
1608633170000|2020-12-22 10:32:50|11927.27|11927.27|11926.28|11926.28|11927.27|11927.27|11926.28|11926.28|0
1608633180000|2020-12-22 10:33:00|11926.09|11926.09|11926.24|11926.24|11926.33|11926.33|11926.09|11926.09|0
1608633200000|2020-12-22 10:33:20|11926.59|11926.59|11926.59|11926.59|11926.59|11926.59|11926.59|11926.59|0
1608633220000|2020-12-22 10:33:40|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|0
1608633230000|2020-12-22 10:33:50|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|0
1608633270000|2020-12-22 10:34:30|11926.08|11926.08|11926.08|11926.08|11926.08|11926.08|11926.08|11926.08|0
1608633280000|2020-12-22 10:34:40|11926.4|11926.4|11926.56|11926.56|11926.56|11926.56|11926.4|11926.4|0
1608633310000|2020-12-22 10:35:10|11926.72|11926.72|11926.72|11926.72|11926.83|11926.83|11926.72|11926.72|0
1608633320000|2020-12-22 10:35:20|11926.84|11926.84|11925.4|11925.4|11926.95|11926.95|11925.4|11925.4|0
1608633330000|2020-12-22 10:35:30|11925.21|11925.21|11925.57|11925.57|11925.57|11925.57|11925.03|11925.03|0
1608633340000|2020-12-22 10:35:40|11925.45|11925.45|11925.39|11925.39|11925.45|11925.45|11925.39|11925.39|0
1608633350000|2020-12-22 10:35:50|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|11926.16|0
1608633370000|2020-12-22 10:36:10|11926.33|11926.33|11926.08|11926.08|11926.33|11926.33|11926.08|11926.08|0
1608633390000|2020-12-22 10:36:30|11926.18|11926.18|11925.86|11925.86|11926.18|11926.18|11925.86|11925.86|0
1608633400000|2020-12-22 10:36:40|11925.43|11925.43|11925.27|11925.27|11925.43|11925.43|11925.27|11925.27|0
1608633430000|2020-12-22 10:37:10|11924.93|11924.93|11922.7|11922.7|11924.93|11924.93|11922.7|11922.7|0
1608633440000|2020-12-22 10:37:20|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|11922.38|0
1608633450000|2020-12-22 10:37:30|11920.06|11920.06|11920.06|11920.06|11920.06|11920.06|11920.06|11920.06|0
1608633460000|2020-12-22 10:37:40|11919.73|11919.73|11920.08|11920.08|11920.08|11920.08|11919.73|11919.73|0
1608633480000|2020-12-22 10:38:00|11920.25|11920.25|11918.79|11918.79|11920.25|11920.25|11918.79|11918.79|0
1608633490000|2020-12-22 10:38:10|11918.93|11918.93|11918.98|11918.98|11918.98|11918.98|11918.81|11918.81|0
1608633500000|2020-12-22 10:38:20|11918.84|11918.84|11918.71|11918.71|11918.84|11918.84|11918.71|11918.71|0
1608633510000|2020-12-22 10:38:30|11918.64|11918.64|11918.35|11918.35|11918.71|11918.71|11918.35|11918.35|0
1608633520000|2020-12-22 10:38:40|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|11918.13|0
1608633530000|2020-12-22 10:38:50|11917.8|11917.8|11917.8|11917.8|11917.8|11917.8|11917.8|11917.8|0
1608633540000|2020-12-22 10:39:00|11917.62|11917.62|11917.62|11917.62|11917.62|11917.62|11917.62|11917.62|0
1608633560000|2020-12-22 10:39:20|11917.55|11917.55|11917.55|11917.55|11917.55|11917.55|11917.55|11917.55|0
1608633570000|2020-12-22 10:39:30|11916.83|11916.83|11916.48|11916.48|11916.83|11916.83|11916.48|11916.48|0
1608633580000|2020-12-22 10:39:40|11916.12|11916.12|11915.34|11915.34|11916.12|11916.12|11915.34|11915.34|0
1608633590000|2020-12-22 10:39:50|11915.22|11915.22|11915.16|11915.16|11915.22|11915.22|11915.16|11915.16|0
1608633600000|2020-12-22 10:40:00|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|11914.98|0
1608633640000|2020-12-22 10:40:40|11914.82|11914.82|11914.82|11914.82|11914.82|11914.82|11914.82|11914.82|0
1608633670000|2020-12-22 10:41:10|11914.34|11914.34|11914.34|11914.34|11914.34|11914.34|11914.34|11914.34|0
1608633680000|2020-12-22 10:41:20|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|11913.99|0
1608633690000|2020-12-22 10:41:30|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|0
1608633720000|2020-12-22 10:42:00|11914.81|11914.81|11914.81|11914.81|11914.81|11914.81|11914.81|11914.81|0
1608633730000|2020-12-22 10:42:10|11914.7|11914.7|11911.28|11911.28|11914.7|11914.7|11911.28|11911.28|0
1608633760000|2020-12-22 10:42:40|11911.1|11911.1|11911.1|11911.1|11911.1|11911.1|11911.1|11911.1|0
1608633770000|2020-12-22 10:42:50|11909.78|11909.78|11908.67|11908.67|11909.91|11909.91|11908.67|11908.67|0
1608633780000|2020-12-22 10:43:00|11908.89|11908.89|11910.49|11910.49|11910.49|11910.49|11908.89|11908.89|0
1608633820000|2020-12-22 10:43:40|11910.21|11910.21|11910.35|11910.35|11910.35|11910.35|11910.21|11910.21|0
1608633830000|2020-12-22 10:43:50|11910.21|11910.21|11910.07|11910.07|11910.21|11910.21|11910.07|11910.07|0
1608633840000|2020-12-22 10:44:00|11909.29|11909.29|11909.29|11909.29|11909.29|11909.29|11909.29|11909.29|0
1608633850000|2020-12-22 10:44:10|11909.03|11909.03|11908.62|11908.62|11909.03|11909.03|11908.62|11908.62|0
1608633860000|2020-12-22 10:44:20|11908.43|11908.43|11908.16|11908.16|11908.43|11908.43|11908.16|11908.16|0
1608633870000|2020-12-22 10:44:30|11907.84|11907.84|11908.42|11908.42|11908.42|11908.42|11907.84|11907.84|0
1608633890000|2020-12-22 10:44:50|11908.99|11908.99|11909.02|11909.02|11909.02|11909.02|11908.8|11908.8|0
1608633900000|2020-12-22 10:45:00|11909.38|11909.38|11909.38|11909.38|11909.38|11909.38|11909.38|11909.38|0
1608633910000|2020-12-22 10:45:10|11909.6|11909.6|11910.05|11910.05|11910.05|11910.05|11909.6|11909.6|0
1608633930000|2020-12-22 10:45:30|11910.37|11910.37|11910.37|11910.37|11910.37|11910.37|11910.37|11910.37|0
1608633950000|2020-12-22 10:45:50|11910.81|11910.81|11910.81|11910.81|11910.81|11910.81|11910.81|11910.81|0
1608633960000|2020-12-22 10:46:00|11910.59|11910.59|11910.59|11910.59|11910.59|11910.59|11910.59|11910.59|0
1608633970000|2020-12-22 10:46:10|11910.82|11910.82|11911.37|11911.37|11911.69|11911.69|11910.82|11910.82|0
1608633980000|2020-12-22 10:46:20|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|11911.48|0
1608633990000|2020-12-22 10:46:30|11911.37|11911.37|11910.98|11910.98|11911.62|11911.62|11910.98|11910.98|0
1608634000000|2020-12-22 10:46:40|11911.04|11911.04|11911.4|11911.4|11911.4|11911.4|11911.04|11911.04|0
1608634030000|2020-12-22 10:47:10|11911.07|11911.07|11909.98|11909.98|11911.07|11911.07|11909.98|11909.98|0
1608634040000|2020-12-22 10:47:20|11910.12|11910.12|11908.54|11908.54|11910.12|11910.12|11908.54|11908.54|0
1608634050000|2020-12-22 10:47:30|11908.27|11908.27|11906.8|11906.8|11908.27|11908.27|11906.8|11906.8|0
1608634060000|2020-12-22 10:47:40|11906.58|11906.58|11906.08|11906.08|11906.58|11906.58|11906.08|11906.08|0
1608634070000|2020-12-22 10:47:50|11905.76|11905.76|11905.76|11905.76|11905.76|11905.76|11905.76|11905.76|0
1608634080000|2020-12-22 10:48:00|11905.54|11905.54|11902.32|11902.32|11905.54|11905.54|11902.32|11902.32|0
1608634090000|2020-12-22 10:48:10|11900.56|11900.56|11900.56|11900.56|11900.56|11900.56|11900.56|11900.56|0
1608634100000|2020-12-22 10:48:20|11900.51|11900.51|11900.51|11900.51|11900.51|11900.51|11900.51|11900.51|0
1608634110000|2020-12-22 10:48:30|11900.78|11900.78|11901.29|11901.29|11901.56|11901.56|11900.78|11900.78|0
1608634120000|2020-12-22 10:48:40|11900.97|11900.97|11900.51|11900.51|11900.97|11900.97|11900.51|11900.51|0
1608634130000|2020-12-22 10:48:50|11899.73|11899.73|11900|11900|11900|11900|11899.39|11899.39|0
1608634140000|2020-12-22 10:49:00|11900.16|11900.16|11901.25|11901.25|11901.52|11901.52|11900.16|11900.16|0
1608634180000|2020-12-22 10:49:40|11901.79|11901.79|11902.73|11902.73|11902.94|11902.94|11901.79|11901.79|0
1608634190000|2020-12-22 10:49:50|11903.37|11903.37|11913.6|11913.6|11913.6|11913.6|11903.37|11903.37|0
1608634200000|2020-12-22 10:50:00|11913.92|11913.92|11916.15|11916.15|11916.23|11916.23|11913.78|11913.78|0
1608634210000|2020-12-22 10:50:10|11916.37|11916.37|11916.14|11916.14|11916.53|11916.53|11916.14|11916.14|0
1608634220000|2020-12-22 10:50:20|11915.45|11915.45|11910.88|11910.88|11915.45|11915.45|11910.88|11910.88|0
1608634230000|2020-12-22 10:50:30|11910.69|11910.69|11909.46|11909.46|11910.69|11910.69|11909.46|11909.46|0
1608634240000|2020-12-22 10:50:40|11909.21|11909.21|11908.08|11908.08|11909.21|11909.21|11908.08|11908.08|0
1608634250000|2020-12-22 10:50:50|11908.42|11908.42|11908.34|11908.34|11908.42|11908.42|11908.34|11908.34|0
1608634260000|2020-12-22 10:51:00|11907.92|11907.92|11908.06|11908.06|11908.06|11908.06|11907.92|11907.92|0
1608634270000|2020-12-22 10:51:10|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|11908.86|0
1608634280000|2020-12-22 10:51:20|11908.59|11908.59|11908.86|11908.86|11908.86|11908.86|11908.59|11908.59|0
1608634290000|2020-12-22 10:51:30|11908.58|11908.58|11908.14|11908.14|11908.58|11908.58|11908.14|11908.14|0
1608634300000|2020-12-22 10:51:40|11907.95|11907.95|11907.69|11907.69|11907.95|11907.95|11907.69|11907.69|0
1608634320000|2020-12-22 10:52:00|11906.99|11906.99|11906.6|11906.6|11906.99|11906.99|11906.6|11906.6|0
1608634340000|2020-12-22 10:52:20|11906.95|11906.95|11909.89|11909.89|11909.89|11909.89|11906.95|11906.95|0
1608634350000|2020-12-22 10:52:30|11910|11910|11909.77|11909.77|11910.54|11910.54|11909.77|11909.77|0
1608634380000|2020-12-22 10:53:00|11910.25|11910.25|11910.25|11910.25|11910.25|11910.25|11910.25|11910.25|0
1608634400000|2020-12-22 10:53:20|11910.07|11910.07|11910.07|11910.07|11910.07|11910.07|11910.07|11910.07|0
1608634410000|2020-12-22 10:53:30|11909.3|11909.3|11909.3|11909.3|11909.3|11909.3|11909.3|11909.3|0
1608634420000|2020-12-22 10:53:40|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|11908.82|0
1608634430000|2020-12-22 10:53:50|11907.24|11907.24|11905.79|11905.79|11907.24|11907.24|11905.79|11905.79|0
1608634450000|2020-12-22 10:54:10|11904.24|11904.24|11905.02|11905.02|11905.02|11905.02|11904.24|11904.24|0
1608634470000|2020-12-22 10:54:30|11904.67|11904.67|11904.67|11904.67|11904.67|11904.67|11904.67|11904.67|0
1608634520000|2020-12-22 10:55:20|11904.4|11904.4|11904.24|11904.24|11904.4|11904.4|11904.24|11904.24|0
1608634540000|2020-12-22 10:55:40|11904.56|11904.56|11904.91|11904.91|11904.91|11904.91|11904.56|11904.56|0
1608634550000|2020-12-22 10:55:50|11904.48|11904.48|11904.48|11904.48|11904.48|11904.48|11904.48|11904.48|0
1608634560000|2020-12-22 10:56:00|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|11904.75|0
1608634570000|2020-12-22 10:56:10|11903.89|11903.89|11903.89|11903.89|11903.89|11903.89|11903.89|11903.89|0
1608634580000|2020-12-22 10:56:20|11904.05|11904.05|11903.89|11903.89|11904.05|11904.05|11903.89|11903.89|0
1608634600000|2020-12-22 10:56:40|11904.03|11904.03|11904.45|11904.45|11904.45|11904.45|11904.03|11904.03|0
1608634610000|2020-12-22 10:56:50|11904.1|11904.1|11903.63|11903.63|11904.1|11904.1|11903.63|11903.63|0
1608634620000|2020-12-22 10:57:00|11903.04|11903.04|11903.04|11903.04|11903.04|11903.04|11903.04|11903.04|0
1608634630000|2020-12-22 10:57:10|11903.39|11903.39|11899.83|11899.83|11903.39|11903.39|11899.83|11899.83|0
1608634660000|2020-12-22 10:57:40|11900.2|11900.2|11900.2|11900.2|11900.26|11900.26|11900.07|11900.07|0
1608634670000|2020-12-22 10:57:50|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|11899.61|0
1608634700000|2020-12-22 10:58:20|11900.39|11900.39|11898.06|11898.06|11900.39|11900.39|11898.06|11898.06|0
1608634710000|2020-12-22 10:58:30|11898.25|11898.25|11898.25|11898.25|11898.25|11898.25|11898.25|11898.25|0
1608634720000|2020-12-22 10:58:40|11898.31|11898.31|11898.18|11898.18|11898.37|11898.37|11897.86|11897.86|0
1608634730000|2020-12-22 10:58:50|11898.53|11898.53|11898.96|11898.96|11898.96|11898.96|11898.53|11898.53|0
1608634760000|2020-12-22 10:59:20|11899.29|11899.29|11898.74|11898.74|11899.29|11899.29|11898.74|11898.74|0
1608634770000|2020-12-22 10:59:30|11897.97|11897.97|11898.74|11898.74|11898.74|11898.74|11897.97|11897.97|0
1608634780000|2020-12-22 10:59:40|11899.18|11899.18|11898.83|11898.83|11899.18|11899.18|11898.52|11898.52|0
1608634790000|2020-12-22 10:59:50|11898.65|11898.65|11898.65|11898.65|11898.65|11898.65|11898.65|11898.65|0
1608634800000|2020-12-22 11:00:00|11898.81|11898.81|11898.81|11898.81|11898.81|11898.81|11898.81|11898.81|0
1608634810000|2020-12-22 11:00:10|11897.42|11897.42|11897.3|11897.3|11897.55|11897.55|11897.3|11897.3|0
1608634840000|2020-12-22 11:00:40|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|11897.37|0
1608634860000|2020-12-22 11:01:00|11897.1|11897.1|11897.96|11897.96|11897.96|11897.96|11897.1|11897.1|0
1608634870000|2020-12-22 11:01:10|11897.84|11897.84|11897.84|11897.84|11897.84|11897.84|11897.84|11897.84|0
1608634880000|2020-12-22 11:01:20|11898.02|11898.02|11897.7|11897.7|11898.18|11898.18|11897.7|11897.7|0
1608634890000|2020-12-22 11:01:30|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|11897.81|0
1608634900000|2020-12-22 11:01:40|11897.48|11897.48|11898.07|11898.07|11898.07|11898.07|11897.48|11897.48|0
1608634910000|2020-12-22 11:01:50|11898.21|11898.21|11898.29|11898.29|11898.29|11898.29|11897.66|11897.66|0
1608634920000|2020-12-22 11:02:00|11900.61|11900.61|11901.39|11901.39|11901.39|11901.39|11900.61|11900.61|0
1608634930000|2020-12-22 11:02:10|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|0
1608634940000|2020-12-22 11:02:20|11901.68|11901.68|11901.9|11901.9|11901.9|11901.9|11901.68|11901.68|0
1608634950000|2020-12-22 11:02:30|11902.22|11902.22|11902.49|11902.49|11902.49|11902.49|11902.22|11902.22|0
1608634960000|2020-12-22 11:02:40|11902.22|11902.22|11902.02|11902.02|11902.22|11902.22|11901.96|11901.96|0
1608634980000|2020-12-22 11:03:00|11901.24|11901.24|11901.57|11901.57|11901.57|11901.57|11901.24|11901.24|0
1608634990000|2020-12-22 11:03:10|11901.73|11901.73|11901.73|11901.73|11901.73|11901.73|11901.73|11901.73|0
1608635000000|2020-12-22 11:03:20|11901.89|11901.89|11901.64|11901.64|11901.89|11901.89|11901.64|11901.64|0
1608635010000|2020-12-22 11:03:30|11901.72|11901.72|11901.68|11901.68|11901.99|11901.99|11901.68|11901.68|0
1608635030000|2020-12-22 11:03:50|11902.34|11902.34|11902.34|11902.34|11902.34|11902.34|11902.34|11902.34|0
1608635040000|2020-12-22 11:04:00|11902.53|11902.53|11902.73|11902.73|11903.05|11903.05|11902.53|11902.53|0
1608635070000|2020-12-22 11:04:30|11902.57|11902.57|11902.71|11902.71|11902.71|11902.71|11902.57|11902.57|0
1608635080000|2020-12-22 11:04:40|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|11903.25|0
1608635090000|2020-12-22 11:04:50|11902.77|11902.77|11902.77|11902.77|11902.77|11902.77|11902.77|11902.77|0
1608635100000|2020-12-22 11:05:00|11902.83|11902.83|11902.83|11902.83|11902.83|11902.83|11902.83|11902.83|0
1608635130000|2020-12-22 11:05:30|11901.28|11901.28|11901.5|11901.5|11901.5|11901.5|11901.28|11901.28|0
1608635160000|2020-12-22 11:06:00|11901.43|11901.43|11901.12|11901.12|11901.43|11901.43|11901.12|11901.12|0
1608635170000|2020-12-22 11:06:10|11901.9|11901.9|11903.83|11903.83|11903.83|11903.83|11901.9|11901.9|0
1608635180000|2020-12-22 11:06:20|11902.29|11902.29|11902.63|11902.63|11902.63|11902.63|11902.29|11902.29|0
1608635190000|2020-12-22 11:06:30|11902.87|11902.87|11902.75|11902.75|11902.87|11902.87|11902.75|11902.75|0
1608635220000|2020-12-22 11:07:00|11902.59|11902.59|11902.59|11902.59|11902.59|11902.59|11902.59|11902.59|0
1608635230000|2020-12-22 11:07:10|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|11902.69|0
1608635260000|2020-12-22 11:07:40|11903.51|11903.51|11904.25|11904.25|11904.71|11904.71|11903.51|11903.51|0
1608635270000|2020-12-22 11:07:50|11905.03|11905.03|11906.16|11906.16|11906.16|11906.16|11905.03|11905.03|0
1608635290000|2020-12-22 11:08:10|11905.62|11905.62|11905.62|11905.62|11905.62|11905.62|11905.62|11905.62|0
1608635300000|2020-12-22 11:08:20|11905.89|11905.89|11906.49|11906.49|11906.49|11906.49|11905.89|11905.89|0
1608635310000|2020-12-22 11:08:30|11906.75|11906.75|11907.72|11907.72|11907.72|11907.72|11906.75|11906.75|0
1608635320000|2020-12-22 11:08:40|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|11908.04|0
1608635330000|2020-12-22 11:08:50|11908.75|11908.75|11908.97|11908.97|11908.97|11908.97|11908.75|11908.75|0
1608635340000|2020-12-22 11:09:00|11909.11|11909.11|11909.11|11909.11|11909.11|11909.11|11909.11|11909.11|0
1608635350000|2020-12-22 11:09:10|11908.97|11908.97|11908.48|11908.48|11909.11|11909.11|11908.48|11908.48|0
1608635360000|2020-12-22 11:09:20|11908.39|11908.39|11907.78|11907.78|11908.39|11908.39|11907.78|11907.78|0
1608635370000|2020-12-22 11:09:30|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|11907.52|0
1608635380000|2020-12-22 11:09:40|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|0
1608635420000|2020-12-22 11:10:20|11907.46|11907.46|11907.46|11907.46|11907.46|11907.46|11907.46|11907.46|0
1608635450000|2020-12-22 11:10:50|11907.4|11907.4|11905.96|11905.96|11907.4|11907.4|11905.96|11905.96|0
1608635460000|2020-12-22 11:11:00|11905.31|11905.31|11905.84|11905.84|11905.84|11905.84|11905.19|11905.19|0
1608635470000|2020-12-22 11:11:10|11905.36|11905.36|11904.93|11904.93|11905.36|11905.36|11904.93|11904.93|0
1608635480000|2020-12-22 11:11:20|11904.65|11904.65|11904.12|11904.12|11904.65|11904.65|11904.12|11904.12|0
1608635490000|2020-12-22 11:11:30|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|11903.96|0
1608635500000|2020-12-22 11:11:40|11903.61|11903.61|11903.88|11903.88|11903.88|11903.88|11903.61|11903.61|0
1608635520000|2020-12-22 11:12:00|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|11904.05|0
1608635550000|2020-12-22 11:12:30|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|11904.69|0
1608635570000|2020-12-22 11:12:50|11904.59|11904.59|11904.37|11904.37|11904.59|11904.59|11904.37|11904.37|0
1608635590000|2020-12-22 11:13:10|11904.59|11904.59|11904.12|11904.12|11904.59|11904.59|11904.12|11904.12|0
1608635600000|2020-12-22 11:13:20|11903.98|11903.98|11904.21|11904.21|11904.21|11904.21|11903.63|11903.63|0
1608635610000|2020-12-22 11:13:30|11904.33|11904.33|11903.7|11903.7|11904.33|11904.33|11903.7|11903.7|0
1608635620000|2020-12-22 11:13:40|11902.92|11902.92|11903.03|11903.03|11903.03|11903.03|11902.92|11902.92|0
1608635630000|2020-12-22 11:13:50|11903.35|11903.35|11903.35|11903.35|11903.35|11903.35|11903.35|11903.35|0
1608635640000|2020-12-22 11:14:00|11903.47|11903.47|11903.47|11903.47|11903.47|11903.47|11903.47|11903.47|0
1608635650000|2020-12-22 11:14:10|11903.95|11903.95|11903.95|11903.95|11903.95|11903.95|11903.95|11903.95|0
1608635660000|2020-12-22 11:14:20|11904.01|11904.01|11904.78|11904.78|11904.78|11904.78|11904.01|11904.01|0
1608635670000|2020-12-22 11:14:30|11904.91|11904.91|11905.01|11905.01|11905.01|11905.01|11904.91|11904.91|0
1608635710000|2020-12-22 11:15:10|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|11905.1|0
1608635720000|2020-12-22 11:15:20|11904.12|11904.12|11904.35|11904.35|11904.35|11904.35|11902.8|11902.8|0
1608635750000|2020-12-22 11:15:50|11904.51|11904.51|11904.51|11904.51|11904.51|11904.51|11904.51|11904.51|0
1608635760000|2020-12-22 11:16:00|11904.43|11904.43|11904.7|11904.7|11904.7|11904.7|11904.43|11904.43|0
1608635770000|2020-12-22 11:16:10|11904.84|11904.84|11904.65|11904.65|11904.84|11904.84|11904.46|11904.46|0
1608635780000|2020-12-22 11:16:20|11904.56|11904.56|11906.38|11906.38|11906.38|11906.38|11904.47|11904.47|0
1608635790000|2020-12-22 11:16:30|11906.65|11906.65|11906.65|11906.65|11906.65|11906.65|11906.65|11906.65|0
1608635810000|2020-12-22 11:16:50|11906.38|11906.38|11906.38|11906.38|11906.52|11906.52|11906.24|11906.24|0
1608635820000|2020-12-22 11:17:00|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|11906.96|0
1608635830000|2020-12-22 11:17:10|11906.83|11906.83|11906.83|11906.83|11906.83|11906.83|11906.83|11906.83|0
1608635840000|2020-12-22 11:17:20|11906.94|11906.94|11906.83|11906.83|11906.94|11906.94|11906.83|11906.83|0
1608635850000|2020-12-22 11:17:30|11906.05|11906.05|11906.05|11906.05|11906.05|11906.05|11906.05|11906.05|0
1608635870000|2020-12-22 11:17:50|11904.5|11904.5|11905.68|11905.68|11905.68|11905.68|11904.5|11904.5|0
1608635880000|2020-12-22 11:18:00|11906.16|11906.16|11906.16|11906.16|11906.93|11906.93|11906.16|11906.16|0
1608635890000|2020-12-22 11:18:10|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|11906.22|0
1608635900000|2020-12-22 11:18:20|11906.06|11906.06|11906.06|11906.06|11906.06|11906.06|11906.06|11906.06|0
1608635910000|2020-12-22 11:18:30|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|0
1608635920000|2020-12-22 11:18:40|11906.38|11906.38|11905.94|11905.94|11906.38|11906.38|11905.94|11905.94|0
1608635930000|2020-12-22 11:18:50|11906.28|11906.28|11906.55|11906.55|11906.55|11906.55|11906.28|11906.28|0
1608635940000|2020-12-22 11:19:00|11906.73|11906.73|11905.91|11905.91|11906.81|11906.81|11905.26|11905.26|0
1608635950000|2020-12-22 11:19:10|11906.35|11906.35|11906.35|11906.35|11906.35|11906.35|11906.35|11906.35|0
1608635970000|2020-12-22 11:19:30|11906.02|11906.02|11906.28|11906.28|11906.37|11906.37|11906.02|11906.02|0
1608635980000|2020-12-22 11:19:40|11906.51|11906.51|11906.51|11906.51|11906.51|11906.51|11906.51|11906.51|0
1608635990000|2020-12-22 11:19:50|11907.04|11907.04|11907.15|11907.15|11907.15|11907.15|11907.04|11907.04|0
1608636000000|2020-12-22 11:20:00|11907.82|11907.82|11909.97|11909.97|11909.97|11909.97|11907.82|11907.82|0
1608636020000|2020-12-22 11:20:20|11909.63|11909.63|11909.52|11909.52|11909.63|11909.63|11909.52|11909.52|0
1608636030000|2020-12-22 11:20:30|11909.3|11909.3|11908.97|11908.97|11909.3|11909.3|11908.97|11908.97|0
1608636070000|2020-12-22 11:21:10|11910.52|11910.52|11911.44|11911.44|11911.44|11911.44|11910.52|11910.52|0
1608636090000|2020-12-22 11:21:30|11911.6|11911.6|11913.33|11913.33|11913.33|11913.33|11911.6|11911.6|0
1608636100000|2020-12-22 11:21:40|11913.6|11913.6|11914.11|11914.11|11914.11|11914.11|11913.05|11913.05|0
1608636110000|2020-12-22 11:21:50|11914.39|11914.39|11914.5|11914.5|11914.5|11914.5|11914.39|11914.39|0
1608636120000|2020-12-22 11:22:00|11914.78|11914.78|11914.89|11914.89|11914.89|11914.89|11914.76|11914.76|0
1608636130000|2020-12-22 11:22:10|11915.16|11915.16|11915.16|11915.16|11915.16|11915.16|11915.16|11915.16|0
1608636140000|2020-12-22 11:22:20|11915.05|11915.05|11915.16|11915.16|11915.16|11915.16|11915.05|11915.05|0
1608636160000|2020-12-22 11:22:40|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|11915.7|0
1608636170000|2020-12-22 11:22:50|11917.25|11917.25|11917.39|11917.39|11917.46|11917.46|11917.25|11917.25|0
1608636180000|2020-12-22 11:23:00|11918.19|11918.19|11918.6|11918.6|11918.6|11918.6|11918.19|11918.19|0
1608636200000|2020-12-22 11:23:20|11918.06|11918.06|11917.79|11917.79|11918.06|11918.06|11917.79|11917.79|0
1608636210000|2020-12-22 11:23:30|11917.66|11917.66|11917.59|11917.59|11917.66|11917.66|11917.59|11917.59|0
1608636220000|2020-12-22 11:23:40|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|11917.73|0
1608636230000|2020-12-22 11:23:50|11917.2|11917.2|11916.88|11916.88|11917.2|11917.2|11916.88|11916.88|0
1608636240000|2020-12-22 11:24:00|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|11917.22|0
1608636270000|2020-12-22 11:24:30|11917.57|11917.57|11917.85|11917.85|11917.85|11917.85|11917.57|11917.57|0
1608636290000|2020-12-22 11:24:50|11917.5|11917.5|11917.5|11917.5|11917.5|11917.5|11917.5|11917.5|0
1608636310000|2020-12-22 11:25:10|11917.17|11917.17|11917.09|11917.09|11917.17|11917.17|11916.95|11916.95|0
1608636320000|2020-12-22 11:25:20|11916.73|11916.73|11915.95|11915.95|11916.73|11916.73|11915.95|11915.95|0
1608636340000|2020-12-22 11:25:40|11915.69|11915.69|11915.79|11915.79|11915.9|11915.9|11915.69|11915.69|0
1608636350000|2020-12-22 11:25:50|11916.57|11916.57|11916.57|11916.57|11916.57|11916.57|11916.57|11916.57|0
1608636360000|2020-12-22 11:26:00|11917.74|11917.74|11917.74|11917.74|11917.74|11917.74|11917.74|11917.74|0
1608636370000|2020-12-22 11:26:10|11917.92|11917.92|11918.09|11918.09|11918.09|11918.09|11917.92|11917.92|0
1608636400000|2020-12-22 11:26:40|11918.31|11918.31|11918.23|11918.23|11918.48|11918.48|11918.23|11918.23|0
1608636420000|2020-12-22 11:27:00|11917.99|11917.99|11917.99|11917.99|11917.99|11917.99|11917.99|11917.99|0
1608636440000|2020-12-22 11:27:20|11917.76|11917.76|11917.3|11917.3|11917.76|11917.76|11917.3|11917.3|0
1608636450000|2020-12-22 11:27:30|11917.4|11917.4|11916.97|11916.97|11917.4|11917.4|11916.97|11916.97|0
1608636480000|2020-12-22 11:28:00|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|11917.75|0
1608636490000|2020-12-22 11:28:10|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|11917.48|0
1608636530000|2020-12-22 11:28:50|11917.4|11917.4|11917.4|11917.4|11917.4|11917.4|11917.4|11917.4|0
1608636540000|2020-12-22 11:29:00|11917.12|11917.12|11916.8|11916.8|11917.12|11917.12|11916.8|11916.8|0
1608636560000|2020-12-22 11:29:20|11916.53|11916.53|11915.88|11915.88|11916.53|11916.53|11915.88|11915.88|0
1608636570000|2020-12-22 11:29:30|11915.53|11915.53|11915.42|11915.42|11915.53|11915.53|11915.42|11915.42|0
1608636590000|2020-12-22 11:29:50|11915.15|11915.15|11915.15|11915.15|11915.15|11915.15|11915.15|11915.15|0
1608636600000|2020-12-22 11:30:00|11915.22|11915.22|11915.27|11915.27|11915.34|11915.34|11915.22|11915.22|0
1608636610000|2020-12-22 11:30:10|11915.62|11915.62|11915.62|11915.62|11915.62|11915.62|11915.62|11915.62|0
1608636630000|2020-12-22 11:30:30|11915.78|11915.78|11915.78|11915.78|11915.78|11915.78|11915.78|11915.78|0
1608636640000|2020-12-22 11:30:40|11915.13|11915.13|11914.49|11914.49|11915.13|11915.13|11914.35|11914.35|0
1608636660000|2020-12-22 11:31:00|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|0
1608636670000|2020-12-22 11:31:10|11913.83|11913.83|11913.94|11913.94|11913.94|11913.94|11913.83|11913.83|0
1608636690000|2020-12-22 11:31:30|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|11914.17|0
1608636720000|2020-12-22 11:32:00|11914.39|11914.39|11914.39|11914.39|11914.39|11914.39|11914.39|11914.39|0
1608636730000|2020-12-22 11:32:10|11913.85|11913.85|11913.42|11913.42|11913.85|11913.85|11913.42|11913.42|0
1608636740000|2020-12-22 11:32:20|11913.69|11913.69|11913.52|11913.52|11913.69|11913.69|11913.52|11913.52|0
1608636750000|2020-12-22 11:32:30|11913.11|11913.11|11913.38|11913.38|11913.38|11913.38|11913.11|11913.11|0
1608636760000|2020-12-22 11:32:40|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|11913.05|0
1608636780000|2020-12-22 11:33:00|11912.73|11912.73|11912.73|11912.73|11912.73|11912.73|11912.73|11912.73|0
1608636790000|2020-12-22 11:33:10|11912.57|11912.57|11912.67|11912.67|11912.67|11912.67|11912.35|11912.35|0
1608636800000|2020-12-22 11:33:20|11912.94|11912.94|11912.94|11912.94|11912.94|11912.94|11912.94|11912.94|0
1608636810000|2020-12-22 11:33:30|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|11912.72|0
1608636830000|2020-12-22 11:33:50|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|11912.66|0
1608636870000|2020-12-22 11:34:30|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|11912.5|0
1608636900000|2020-12-22 11:35:00|11912.77|11912.77|11912.61|11912.61|11912.77|11912.77|11912.61|11912.61|0
1608636910000|2020-12-22 11:35:10|11912.34|11912.34|11912.18|11912.18|11912.34|11912.34|11912.18|11912.18|0
1608636920000|2020-12-22 11:35:20|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|11911.59|0
1608636930000|2020-12-22 11:35:30|11911.27|11911.27|11911.27|11911.27|11911.27|11911.27|11911.27|11911.27|0
1608636940000|2020-12-22 11:35:40|11911.04|11911.04|11911.06|11911.06|11911.06|11911.06|11910.55|11910.55|0
1608636950000|2020-12-22 11:35:50|11910.87|11910.87|11910.52|11910.52|11910.87|11910.87|11910.52|11910.52|0
1608636960000|2020-12-22 11:36:00|11910.25|11910.25|11909.78|11909.78|11910.25|11910.25|11909.78|11909.78|0
1608636970000|2020-12-22 11:36:10|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|11909.47|0
1608636980000|2020-12-22 11:36:20|11909.13|11909.13|11909.13|11909.13|11909.13|11909.13|11909.13|11909.13|0
1608636990000|2020-12-22 11:36:30|11907.58|11907.58|11906.93|11906.93|11907.58|11907.58|11906.93|11906.93|0
1608637000000|2020-12-22 11:36:40|11906.48|11906.48|11906.71|11906.71|11906.71|11906.71|11906.48|11906.48|0
1608637010000|2020-12-22 11:36:50|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|11907.36|0
1608637020000|2020-12-22 11:37:00|11907.22|11907.22|11905.63|11905.63|11907.22|11907.22|11905.63|11905.63|0
1608637030000|2020-12-22 11:37:10|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|11905.98|0
1608637060000|2020-12-22 11:37:40|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|11905.75|0
1608637070000|2020-12-22 11:37:50|11906.4|11906.4|11905.75|11905.75|11906.4|11906.4|11905.75|11905.75|0
1608637090000|2020-12-22 11:38:10|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|11905.31|0
1608637100000|2020-12-22 11:38:20|11905.21|11905.21|11905.21|11905.21|11905.21|11905.21|11905.21|11905.21|0
1608637120000|2020-12-22 11:38:40|11904.43|11904.43|11904.43|11904.43|11904.43|11904.43|11904.43|11904.43|0
1608637130000|2020-12-22 11:38:50|11904.11|11904.11|11902.74|11902.74|11904.11|11904.11|11902.74|11902.74|0
1608637140000|2020-12-22 11:39:00|11902.57|11902.57|11901.66|11901.66|11902.57|11902.57|11901.66|11901.66|0
1608637160000|2020-12-22 11:39:20|11901.34|11901.34|11901.02|11901.02|11901.34|11901.34|11901.02|11901.02|0
1608637180000|2020-12-22 11:39:40|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|11899.47|0
1608637190000|2020-12-22 11:39:50|11899.34|11899.34|11899.65|11899.65|11899.65|11899.65|11899.28|11899.28|0
1608637200000|2020-12-22 11:40:00|11899.12|11899.12|11898.62|11898.62|11899.12|11899.12|11898.62|11898.62|0
1608637210000|2020-12-22 11:40:10|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|11898.98|0
1608637220000|2020-12-22 11:40:20|11898.63|11898.63|11898.63|11898.63|11898.63|11898.63|11898.63|11898.63|0
1608637240000|2020-12-22 11:40:40|11897.09|11897.09|11897.62|11897.62|11897.62|11897.62|11897.09|11897.09|0
1608637250000|2020-12-22 11:40:50|11897.73|11897.73|11897.73|11897.73|11897.73|11897.73|11897.73|11897.73|0
1608637260000|2020-12-22 11:41:00|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|11897.29|0
1608637290000|2020-12-22 11:41:30|11897.56|11897.56|11897.88|11897.88|11897.88|11897.88|11897.56|11897.56|0
1608637300000|2020-12-22 11:41:40|11897.94|11897.94|11897.94|11897.94|11897.94|11897.94|11897.94|11897.94|0
1608637310000|2020-12-22 11:41:50|11897.7|11897.7|11898.14|11898.14|11898.14|11898.14|11897.7|11897.7|0
1608637330000|2020-12-22 11:42:10|11898.49|11898.49|11899.86|11899.86|11899.86|11899.86|11898.49|11898.49|0
1608637340000|2020-12-22 11:42:20|11899.99|11899.99|11899.67|11899.67|11899.99|11899.99|11899.67|11899.67|0
1608637360000|2020-12-22 11:42:40|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|11900.55|0
1608637370000|2020-12-22 11:42:50|11900.71|11900.71|11900.71|11900.71|11900.71|11900.71|11900.71|11900.71|0
1608637380000|2020-12-22 11:43:00|11901.04|11901.04|11901.04|11901.04|11901.04|11901.04|11901.04|11901.04|0
1608637400000|2020-12-22 11:43:20|11901.29|11901.29|11901.02|11901.02|11901.29|11901.29|11901.02|11901.02|0
1608637410000|2020-12-22 11:43:30|11901.28|11901.28|11901.34|11901.34|11901.34|11901.34|11901.28|11901.28|0
1608637420000|2020-12-22 11:43:40|11902.89|11902.89|11905.57|11905.57|11905.57|11905.57|11902.76|11902.76|0
1608637430000|2020-12-22 11:43:50|11906.35|11906.35|11906.42|11906.42|11906.49|11906.49|11906.35|11906.35|0
1608637440000|2020-12-22 11:44:00|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|11906.36|0
1608637450000|2020-12-22 11:44:10|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|11907.05|0
1608637460000|2020-12-22 11:44:20|11907.21|11907.21|11908.02|11908.02|11908.02|11908.02|11907.21|11907.21|0
1608637470000|2020-12-22 11:44:30|11907.37|11907.37|11907.81|11907.81|11907.81|11907.81|11907.37|11907.37|0
1608637480000|2020-12-22 11:44:40|11907.75|11907.75|11909.3|11909.3|11909.3|11909.3|11907.75|11907.75|0
1608637500000|2020-12-22 11:45:00|11909.51|11909.51|11910.2|11910.2|11910.2|11910.2|11908.74|11908.74|0
1608637510000|2020-12-22 11:45:10|11910.97|11910.97|11910.97|11910.97|11910.97|11910.97|11910.97|11910.97|0
1608637520000|2020-12-22 11:45:20|11911.19|11911.19|11911.19|11911.19|11911.19|11911.19|11911.19|11911.19|0
1608637530000|2020-12-22 11:45:30|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|11911.37|0
1608637550000|2020-12-22 11:45:50|11911.28|11911.28|11911.37|11911.37|11911.37|11911.37|11911.09|11911.09|0
1608637570000|2020-12-22 11:46:10|11910.83|11910.83|11910.03|11910.03|11910.83|11910.83|11910.03|11910.03|0
1608637580000|2020-12-22 11:46:20|11909.7|11909.7|11909.95|11909.95|11910.48|11910.48|11909.7|11909.7|0
1608637590000|2020-12-22 11:46:30|11910.07|11910.07|11909.75|11909.75|11910.07|11910.07|11909.75|11909.75|0
1608637600000|2020-12-22 11:46:40|11909.59|11909.59|11909.65|11909.65|11909.65|11909.65|11909.59|11909.59|0
1608637620000|2020-12-22 11:47:00|11908.74|11908.74|11908.9|11908.9|11908.9|11908.9|11908.74|11908.74|0
1608637640000|2020-12-22 11:47:20|11909.14|11909.14|11909.14|11909.14|11909.14|11909.14|11909.14|11909.14|0
1608637650000|2020-12-22 11:47:30|11908.82|11908.82|11908.42|11908.42|11909.14|11909.14|11908.42|11908.42|0
1608637670000|2020-12-22 11:47:50|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|11908.1|0
1608637680000|2020-12-22 11:48:00|11907.62|11907.62|11907.29|11907.29|11907.62|11907.62|11907.29|11907.29|0
1608637690000|2020-12-22 11:48:10|11906.76|11906.76|11906.57|11906.57|11906.76|11906.76|11905.8|11905.8|0
1608637700000|2020-12-22 11:48:20|11907.35|11907.35|11910.35|11910.35|11910.35|11910.35|11907.35|11907.35|0
1608637710000|2020-12-22 11:48:30|11911.9|11911.9|11911.47|11911.47|11911.9|11911.9|11911.25|11911.25|0
1608637720000|2020-12-22 11:48:40|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|0
1608637730000|2020-12-22 11:48:50|11911.41|11911.41|11910.76|11910.76|11911.41|11911.41|11910.76|11910.76|0
1608637740000|2020-12-22 11:49:00|11911.09|11911.09|11911.41|11911.41|11911.41|11911.41|11911.09|11911.09|0
1608637750000|2020-12-22 11:49:10|11911.54|11911.54|11911.89|11911.89|11911.89|11911.89|11911.54|11911.54|0
1608637760000|2020-12-22 11:49:20|11911.57|11911.57|11912.55|11912.55|11912.55|11912.55|11911.57|11911.57|0
1608637770000|2020-12-22 11:49:30|11912.33|11912.33|11911.68|11911.68|11912.33|11912.33|11911.68|11911.68|0
1608637780000|2020-12-22 11:49:40|11911.36|11911.36|11911.36|11911.36|11911.36|11911.36|11911.36|11911.36|0
1608637790000|2020-12-22 11:49:50|11911.03|11911.03|11910.71|11910.71|11911.03|11911.03|11910.71|11910.71|0
1608637800000|2020-12-22 11:50:00|11910.98|11910.98|11911.03|11911.03|11911.68|11911.68|11910.98|11910.98|0
1608637810000|2020-12-22 11:50:10|11911.16|11911.16|11911.81|11911.81|11911.81|11911.81|11911.16|11911.16|0
1608637820000|2020-12-22 11:50:20|11911.65|11911.65|11911.65|11911.65|11911.65|11911.65|11911.65|11911.65|0
1608637830000|2020-12-22 11:50:30|11911.98|11911.98|11909.87|11909.87|11912.75|11912.75|11909.87|11909.87|0
1608637840000|2020-12-22 11:50:40|11911.42|11911.42|11911.42|11911.42|11911.42|11911.42|11911.42|11911.42|0
1608637850000|2020-12-22 11:50:50|11911.36|11911.36|11912.15|11912.15|11912.15|11912.15|11911.36|11911.36|0
1608637860000|2020-12-22 11:51:00|11912.43|11912.43|11912.72|11912.72|11912.72|11912.72|11912.43|11912.43|0
1608637870000|2020-12-22 11:51:10|11913.7|11913.7|11914.77|11914.77|11914.77|11914.77|11913.7|11913.7|0
1608637880000|2020-12-22 11:51:20|11914.83|11914.83|11914.26|11914.26|11914.83|11914.83|11914.26|11914.26|0
1608637890000|2020-12-22 11:51:30|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|11914.79|0
1608637900000|2020-12-22 11:51:40|11914.85|11914.85|11914.97|11914.97|11914.97|11914.97|11914.85|11914.85|0
1608637920000|2020-12-22 11:52:00|11915.11|11915.11|11914.95|11914.95|11915.11|11915.11|11914.95|11914.95|0
1608637950000|2020-12-22 11:52:30|11914.63|11914.63|11914.63|11914.63|11914.63|11914.63|11914.63|11914.63|0
1608637960000|2020-12-22 11:52:40|11914.53|11914.53|11914.75|11914.75|11914.75|11914.75|11914.53|11914.53|0
1608637970000|2020-12-22 11:52:50|11915.29|11915.29|11919.47|11919.47|11919.47|11919.47|11915.29|11915.29|0
1608637980000|2020-12-22 11:53:00|11918.69|11918.69|11918.12|11918.12|11918.69|11918.69|11918.12|11918.12|0
1608637990000|2020-12-22 11:53:10|11918.21|11918.21|11917.85|11917.85|11918.21|11918.21|11917.43|11917.43|0
1608638000000|2020-12-22 11:53:20|11918.07|11918.07|11918.63|11918.63|11918.63|11918.63|11918.07|11918.07|0
1608638010000|2020-12-22 11:53:30|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|11918.31|0
1608638020000|2020-12-22 11:53:40|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|11918.44|0
1608638030000|2020-12-22 11:53:50|11918.72|11918.72|11919.49|11919.49|11919.49|11919.49|11918.72|11918.72|0
1608638040000|2020-12-22 11:54:00|11920.66|11920.66|11920.74|11920.74|11920.74|11920.74|11920.66|11920.66|0
1608638050000|2020-12-22 11:54:10|11921.09|11921.09|11921.31|11921.31|11921.31|11921.31|11921.09|11921.09|0
1608638060000|2020-12-22 11:54:20|11921.47|11921.47|11921.59|11921.59|11921.91|11921.91|11921.47|11921.47|0
1608638070000|2020-12-22 11:54:30|11921.87|11921.87|11922.05|11922.05|11922.05|11922.05|11921.87|11921.87|0
1608638080000|2020-12-22 11:54:40|11922.37|11922.37|11922.37|11922.37|11922.37|11922.37|11922.37|11922.37|0
1608638090000|2020-12-22 11:54:50|11922.1|11922.1|11922.43|11922.43|11922.43|11922.43|11922.1|11922.1|0
1608638100000|2020-12-22 11:55:00|11922.29|11922.29|11922.74|11922.74|11922.74|11922.74|11922.29|11922.29|0
1608638110000|2020-12-22 11:55:10|11922.96|11922.96|11922.96|11922.96|11922.96|11922.96|11922.96|11922.96|0
1608638120000|2020-12-22 11:55:20|11922.9|11922.9|11922.9|11922.9|11922.9|11922.9|11922.9|11922.9|0
1608638130000|2020-12-22 11:55:30|11923.08|11923.08|11923.28|11923.28|11923.28|11923.28|11923.08|11923.08|0
1608638140000|2020-12-22 11:55:40|11923.44|11923.44|11924.39|11924.39|11924.39|11924.39|11923.44|11923.44|0
1608638150000|2020-12-22 11:55:50|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|11924.53|0
1608638160000|2020-12-22 11:56:00|11927.62|11927.62|11928.51|11928.51|11928.51|11928.51|11927.62|11927.62|0
1608638170000|2020-12-22 11:56:10|11929.16|11929.16|11929.16|11929.16|11929.16|11929.16|11929.16|11929.16|0
1608638180000|2020-12-22 11:56:20|11928.91|11928.91|11928.79|11928.79|11928.91|11928.91|11928.79|11928.79|0
1608638200000|2020-12-22 11:56:40|11930.34|11930.34|11929.88|11929.88|11930.34|11930.34|11929.57|11929.57|0
1608638210000|2020-12-22 11:56:50|11929.61|11929.61|11929.75|11929.75|11929.75|11929.75|11929.61|11929.61|0
1608638220000|2020-12-22 11:57:00|11929.91|11929.91|11929.75|11929.75|11929.91|11929.91|11929.75|11929.75|0
1608638230000|2020-12-22 11:57:10|11930.4|11930.4|11930.07|11930.07|11930.4|11930.4|11930.07|11930.07|0
1608638240000|2020-12-22 11:57:20|11930.14|11930.14|11930.14|11930.14|11930.14|11930.14|11930.14|11930.14|0
1608638250000|2020-12-22 11:57:30|11930.91|11930.91|11931.67|11931.67|11931.67|11931.67|11930.91|11930.91|0
1608638260000|2020-12-22 11:57:40|11931.54|11931.54|11931.89|11931.89|11931.89|11931.89|11931.54|11931.54|0
1608638270000|2020-12-22 11:57:50|11932.24|11932.24|11933.19|11933.19|11933.27|11933.27|11932.24|11932.24|0
1608638280000|2020-12-22 11:58:00|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|11933.57|0
1608638290000|2020-12-22 11:58:10|11933.85|11933.85|11934.14|11934.14|11934.14|11934.14|11933.53|11933.53|0
1608638300000|2020-12-22 11:58:20|11933.98|11933.98|11933.98|11933.98|11933.98|11933.98|11933.98|11933.98|0
1608638310000|2020-12-22 11:58:30|11933.63|11933.63|11931.61|11931.61|11933.63|11933.63|11931.61|11931.61|0
1608638350000|2020-12-22 11:59:10|11931.75|11931.75|11931.75|11931.75|11931.75|11931.75|11931.75|11931.75|0
1608638360000|2020-12-22 11:59:20|11931.25|11931.25|11931.25|11931.25|11931.25|11931.25|11931.25|11931.25|0
1608638370000|2020-12-22 11:59:30|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|11931.57|0
1608638390000|2020-12-22 11:59:50|11930.8|11930.8|11930.66|11930.66|11930.8|11930.8|11930.66|11930.66|0
1608638410000|2020-12-22 12:00:10|11930.52|11930.52|11929.8|11929.8|11930.52|11930.52|11929.8|11929.8|0
1608638440000|2020-12-22 12:00:40|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|11929.73|0
1608638460000|2020-12-22 12:01:00|11929.83|11929.83|11929.83|11929.83|11929.83|11929.83|11929.83|11929.83|0
1608638490000|2020-12-22 12:01:30|11929.89|11929.89|11929.62|11929.62|11929.89|11929.89|11929.62|11929.62|0
1608638500000|2020-12-22 12:01:40|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|11929.89|0
1608638510000|2020-12-22 12:01:50|11929.57|11929.57|11929.57|11929.57|11929.57|11929.57|11929.57|11929.57|0
1608638520000|2020-12-22 12:02:00|11929.32|11929.32|11929.32|11929.32|11929.32|11929.32|11929.32|11929.32|0
1608638540000|2020-12-22 12:02:20|11927.77|11927.77|11926.22|11926.22|11927.77|11927.77|11926.22|11926.22|0
1608638550000|2020-12-22 12:02:30|11926.08|11926.08|11925.92|11925.92|11926.19|11926.19|11925.92|11925.92|0
1608638560000|2020-12-22 12:02:40|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|11926.06|0
1608638570000|2020-12-22 12:02:50|11926.18|11926.18|11927.25|11927.25|11927.63|11927.63|11926.18|11926.18|0
1608638580000|2020-12-22 12:03:00|11927.36|11927.36|11927.57|11927.57|11927.57|11927.57|11927.36|11927.36|0
1608638600000|2020-12-22 12:03:20|11927.13|11927.13|11923.58|11923.58|11927.13|11927.13|11923.58|11923.58|0
1608638610000|2020-12-22 12:03:30|11924.35|11924.35|11924.35|11924.35|11924.35|11924.35|11924.35|11924.35|0
1608638630000|2020-12-22 12:03:50|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|11924.46|0
1608638640000|2020-12-22 12:04:00|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|11924.19|0
1608638660000|2020-12-22 12:04:20|11924.33|11924.33|11924.33|11924.33|11924.33|11924.33|11924.33|11924.33|0
1608638670000|2020-12-22 12:04:30|11924.44|11924.44|11924.54|11924.54|11924.54|11924.54|11924.44|11924.44|0
1608638680000|2020-12-22 12:04:40|11924.33|11924.33|11924.33|11924.33|11924.33|11924.33|11924.33|11924.33|0
1608638710000|2020-12-22 12:05:10|11924.68|11924.68|11925.02|11925.02|11925.02|11925.02|11924.68|11924.68|0
1608638720000|2020-12-22 12:05:20|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|11925.3|0
1608638730000|2020-12-22 12:05:30|11925.24|11925.24|11925.18|11925.18|11925.46|11925.46|11925.18|11925.18|0
1608638750000|2020-12-22 12:05:50|11925.62|11925.62|11925.62|11925.62|11925.62|11925.62|11925.62|11925.62|0
1608638800000|2020-12-22 12:06:40|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|11925.76|0
1608638810000|2020-12-22 12:06:50|11925.67|11925.67|11925.67|11925.67|11925.67|11925.67|11925.67|11925.67|0
1608638820000|2020-12-22 12:07:00|11925.89|11925.89|11926.03|11926.03|11926.03|11926.03|11925.89|11925.89|0
1608638830000|2020-12-22 12:07:10|11926.25|11926.25|11926.25|11926.25|11926.25|11926.25|11926.25|11926.25|0
1608638840000|2020-12-22 12:07:20|11926.57|11926.57|11930.67|11930.67|11930.67|11930.67|11926.41|11926.41|0
1608638850000|2020-12-22 12:07:30|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|11930.81|0
1608638870000|2020-12-22 12:07:50|11930.6|11930.6|11932.71|11932.71|11932.71|11932.71|11930.6|11930.6|0
1608638890000|2020-12-22 12:08:10|11932.83|11932.83|11932.94|11932.94|11932.94|11932.94|11932.83|11932.83|0
1608638900000|2020-12-22 12:08:20|11933.16|11933.16|11933.3|11933.3|11933.3|11933.3|11933.16|11933.16|0
1608638910000|2020-12-22 12:08:30|11933.41|11933.41|11933.41|11933.41|11933.41|11933.41|11933.41|11933.41|0
1608638920000|2020-12-22 12:08:40|11933.63|11933.63|11934.16|11934.16|11934.16|11934.16|11933.63|11933.63|0
1608638930000|2020-12-22 12:08:50|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|11934.6|0
1608638940000|2020-12-22 12:09:00|11935.04|11935.04|11935.49|11935.49|11935.49|11935.49|11935.04|11935.04|0
1608638960000|2020-12-22 12:09:20|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|0
1608638970000|2020-12-22 12:09:30|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|0
1608638980000|2020-12-22 12:09:40|11935.9|11935.9|11935.98|11935.98|11935.98|11935.98|11935.9|11935.9|0
1608639020000|2020-12-22 12:10:20|11936.73|11936.73|11936.73|11936.73|11936.73|11936.73|11936.73|11936.73|0
1608639030000|2020-12-22 12:10:30|11937|11937|11937|11937|11937|11937|11937|11937|0
1608639040000|2020-12-22 12:10:40|11936.77|11936.77|11937.5|11937.5|11937.5|11937.5|11936.77|11936.77|0
1608639060000|2020-12-22 12:11:00|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|0
1608639070000|2020-12-22 12:11:10|11937.11|11937.11|11937.11|11937.11|11937.11|11937.11|11937.11|11937.11|0
1608639080000|2020-12-22 12:11:20|11937.18|11937.18|11936.98|11936.98|11937.18|11937.18|11936.98|11936.98|0
1608639090000|2020-12-22 12:11:30|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|11936.7|0
1608639100000|2020-12-22 12:11:40|11936.56|11936.56|11936.56|11936.56|11936.56|11936.56|11936.56|11936.56|0
1608639110000|2020-12-22 12:11:50|11936.02|11936.02|11935.85|11935.85|11936.02|11936.02|11935.85|11935.85|0
1608639140000|2020-12-22 12:12:20|11936.26|11936.26|11935.89|11935.89|11936.26|11936.26|11935.89|11935.89|0
1608639150000|2020-12-22 12:12:30|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|0
1608639160000|2020-12-22 12:12:40|11935.31|11935.31|11933.83|11933.83|11935.31|11935.31|11933.83|11933.83|0
1608639170000|2020-12-22 12:12:50|11933.56|11933.56|11933.56|11933.56|11933.56|11933.56|11933.56|11933.56|0
1608639180000|2020-12-22 12:13:00|11935.11|11935.11|11935.11|11935.11|11935.11|11935.11|11935.11|11935.11|0
1608639200000|2020-12-22 12:13:20|11935.46|11935.46|11935.78|11935.78|11935.78|11935.78|11935.3|11935.3|0
1608639220000|2020-12-22 12:13:40|11936.47|11936.47|11936.82|11936.82|11936.82|11936.82|11936.47|11936.47|0
1608639250000|2020-12-22 12:14:10|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|11937.01|0
1608639270000|2020-12-22 12:14:30|11937.09|11937.09|11937.09|11937.09|11937.09|11937.09|11937.09|11937.09|0
1608639290000|2020-12-22 12:14:50|11937.62|11937.62|11937.95|11937.95|11937.95|11937.95|11937.62|11937.62|0
1608639300000|2020-12-22 12:15:00|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|11938.27|0
1608639310000|2020-12-22 12:15:10|11938.13|11938.13|11938.27|11938.27|11938.27|11938.27|11938.13|11938.13|0
1608639330000|2020-12-22 12:15:30|11938.43|11938.43|11938.43|11938.43|11938.43|11938.43|11938.43|11938.43|0
1608639340000|2020-12-22 12:15:40|11938.24|11938.24|11939.79|11939.79|11939.79|11939.79|11938.24|11938.24|0
1608639350000|2020-12-22 12:15:50|11940.01|11940.01|11939.85|11939.85|11940.01|11940.01|11939.85|11939.85|0
1608639360000|2020-12-22 12:16:00|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|0
1608639370000|2020-12-22 12:16:10|11939.83|11939.83|11938.56|11938.56|11939.83|11939.83|11938.56|11938.56|0
1608639380000|2020-12-22 12:16:20|11938.72|11938.72|11938.72|11938.72|11938.72|11938.72|11938.72|11938.72|0
1608639390000|2020-12-22 12:16:30|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|0
1608639400000|2020-12-22 12:16:40|11939.02|11939.02|11941.48|11941.48|11941.48|11941.48|11939.02|11939.02|0
1608639410000|2020-12-22 12:16:50|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|0
1608639420000|2020-12-22 12:17:00|11942.01|11942.01|11942.01|11942.01|11942.01|11942.01|11941.76|11941.76|0
1608639440000|2020-12-22 12:17:20|11942.15|11942.15|11942.15|11942.15|11942.15|11942.15|11942.15|11942.15|0
1608639460000|2020-12-22 12:17:40|11942.29|11942.29|11942.73|11942.73|11942.73|11942.73|11942.29|11942.29|0
1608639470000|2020-12-22 12:17:50|11944.57|11944.57|11945.58|11945.58|11945.58|11945.58|11944.57|11944.57|0
1608639480000|2020-12-22 12:18:00|11945.5|11945.5|11945.72|11945.72|11945.76|11945.76|11945.5|11945.5|0
1608639490000|2020-12-22 12:18:10|11945.79|11945.79|11946.03|11946.03|11946.03|11946.03|11945.79|11945.79|0
1608639500000|2020-12-22 12:18:20|11945.85|11945.85|11946.65|11946.65|11946.71|11946.71|11945.85|11945.85|0
1608639510000|2020-12-22 12:18:30|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|0
1608639530000|2020-12-22 12:18:50|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|0
1608639540000|2020-12-22 12:19:00|11946.16|11946.16|11945.06|11945.06|11946.16|11946.16|11945.06|11945.06|0
1608639570000|2020-12-22 12:19:30|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|11944.96|0
1608639590000|2020-12-22 12:19:50|11944.84|11944.84|11944.52|11944.52|11944.84|11944.84|11944.52|11944.52|0
1608639600000|2020-12-22 12:20:00|11942.97|11942.97|11943.45|11943.45|11943.45|11943.45|11942.97|11942.97|0
1608639610000|2020-12-22 12:20:10|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|0
1608639640000|2020-12-22 12:20:40|11942.78|11942.78|11942.78|11942.78|11942.78|11942.78|11942.78|11942.78|0
1608639650000|2020-12-22 12:20:50|11942.01|11942.01|11941.56|11941.56|11942.01|11942.01|11941.23|11941.23|0
1608639660000|2020-12-22 12:21:00|11941.42|11941.42|11941.42|11941.42|11941.42|11941.42|11941.42|11941.42|0
1608639670000|2020-12-22 12:21:10|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|0
1608639690000|2020-12-22 12:21:30|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|11941.74|0
1608639700000|2020-12-22 12:21:40|11941.42|11941.42|11941.26|11941.26|11941.42|11941.42|11941.26|11941.26|0
1608639730000|2020-12-22 12:22:10|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|0
1608639740000|2020-12-22 12:22:20|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|11940.97|0
1608639750000|2020-12-22 12:22:30|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|0
1608639770000|2020-12-22 12:22:50|11940.69|11940.69|11940.83|11940.83|11940.83|11940.83|11940.69|11940.69|0
1608639780000|2020-12-22 12:23:00|11940.41|11940.41|11940.49|11940.49|11940.76|11940.76|11940.41|11940.41|0
1608639800000|2020-12-22 12:23:20|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|11940.76|0
1608639810000|2020-12-22 12:23:30|11940.41|11940.41|11940.41|11940.41|11940.41|11940.41|11939.64|11939.64|0
1608639860000|2020-12-22 12:24:20|11940.74|11940.74|11941.71|11941.71|11941.71|11941.71|11940.74|11940.74|0
1608639870000|2020-12-22 12:24:30|11942.16|11942.16|11942.16|11942.16|11942.16|11942.16|11942.16|11942.16|0
1608639880000|2020-12-22 12:24:40|11942.43|11942.43|11942.75|11942.75|11942.75|11942.75|11942.43|11942.43|0
1608639890000|2020-12-22 12:24:50|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|11943.43|0
1608639900000|2020-12-22 12:25:00|11943.59|11943.59|11944.79|11944.79|11945.44|11945.44|11943.59|11943.59|0
1608639910000|2020-12-22 12:25:10|11945.56|11945.56|11945.7|11945.7|11945.7|11945.7|11945.56|11945.56|0
1608639920000|2020-12-22 12:25:20|11946.02|11946.02|11946.13|11946.13|11946.13|11946.13|11946.02|11946.02|0
1608639930000|2020-12-22 12:25:30|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|0
1608639950000|2020-12-22 12:25:50|11945.48|11945.48|11945.48|11945.48|11945.48|11945.48|11945.48|11945.48|0
1608639970000|2020-12-22 12:26:10|11945.82|11945.82|11946.15|11946.15|11946.15|11946.15|11945.82|11945.82|0
1608640000000|2020-12-22 12:26:40|11946.04|11946.04|11946.64|11946.64|11946.64|11946.64|11945.83|11945.83|0
1608640010000|2020-12-22 12:26:50|11946.1|11946.1|11947.29|11947.29|11947.29|11947.29|11946.1|11946.1|0
1608640030000|2020-12-22 12:27:10|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|11947.45|0
1608640040000|2020-12-22 12:27:20|11947.34|11947.34|11947.34|11947.34|11947.34|11947.34|11947.34|11947.34|0
1608640050000|2020-12-22 12:27:30|11947.25|11947.25|11947.69|11947.69|11947.69|11947.69|11947.25|11947.25|0
1608640070000|2020-12-22 12:27:50|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|0
1608640090000|2020-12-22 12:28:10|11947.63|11947.63|11947.75|11947.75|11947.75|11947.75|11947.57|11947.57|0
1608640100000|2020-12-22 12:28:20|11947.22|11947.22|11947.22|11947.22|11947.22|11947.22|11947.22|11947.22|0
1608640110000|2020-12-22 12:28:30|11946.95|11946.95|11946.95|11946.95|11946.95|11946.95|11946.95|11946.95|0
1608640120000|2020-12-22 12:28:40|11946.69|11946.69|11946.44|11946.44|11946.69|11946.69|11946.44|11946.44|0
1608640130000|2020-12-22 12:28:50|11946.79|11946.79|11946.79|11946.79|11946.79|11946.79|11946.79|11946.79|0
1608640140000|2020-12-22 12:29:00|11947.56|11947.56|11947.56|11947.56|11947.56|11947.56|11947.56|11947.56|0
1608640150000|2020-12-22 12:29:10|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|0
1608640170000|2020-12-22 12:29:30|11947.77|11947.77|11947.49|11947.49|11947.77|11947.77|11946.8|11946.8|0
1608640180000|2020-12-22 12:29:40|11947.66|11947.66|11948.39|11948.39|11948.39|11948.39|11947.66|11947.66|0
1608640190000|2020-12-22 12:29:50|11948.48|11948.48|11948.88|11948.88|11948.88|11948.88|11948.48|11948.48|0
1608640200000|2020-12-22 12:30:00|11948.94|11948.94|11948.94|11948.94|11948.94|11948.94|11948.94|11948.94|0
1608640210000|2020-12-22 12:30:10|11949.2|11949.2|11948.1|11948.1|11949.2|11949.2|11948.1|11948.1|0
1608640220000|2020-12-22 12:30:20|11948.21|11948.21|11948.1|11948.1|11948.21|11948.21|11948.1|11948.1|0
1608640230000|2020-12-22 12:30:30|11947.99|11947.99|11946.82|11946.82|11947.99|11947.99|11946.68|11946.68|0
1608640250000|2020-12-22 12:30:50|11947.18|11947.18|11947.34|11947.34|11947.34|11947.34|11947.18|11947.18|0
1608640260000|2020-12-22 12:31:00|11947.48|11947.48|11947.29|11947.29|11947.48|11947.48|11947.29|11947.29|0
1608640280000|2020-12-22 12:31:20|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|0
1608640290000|2020-12-22 12:31:30|11946.64|11946.64|11945.21|11945.21|11946.64|11946.64|11945.21|11945.21|0
1608640300000|2020-12-22 12:31:40|11945.27|11945.27|11944.06|11944.06|11945.33|11945.33|11944.06|11944.06|0
1608640310000|2020-12-22 12:31:50|11943.29|11943.29|11941.34|11941.34|11943.29|11943.29|11941.34|11941.34|0
1608640320000|2020-12-22 12:32:00|11940.58|11940.58|11939.44|11939.44|11940.58|11940.58|11939.44|11939.44|0
1608640330000|2020-12-22 12:32:10|11939.01|11939.01|11939.01|11939.01|11939.01|11939.01|11939.01|11939.01|0
1608640340000|2020-12-22 12:32:20|11938.83|11938.83|11937.22|11937.22|11938.83|11938.83|11937.22|11937.22|0
1608640350000|2020-12-22 12:32:30|11937.1|11937.1|11936.6|11936.6|11937.1|11937.1|11936.6|11936.6|0
1608640360000|2020-12-22 12:32:40|11935.94|11935.94|11935.94|11935.94|11935.94|11935.94|11935.94|11935.94|0
1608640380000|2020-12-22 12:33:00|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|11935.62|0
1608640390000|2020-12-22 12:33:10|11935.89|11935.89|11935.89|11935.89|11935.89|11935.89|11935.89|11935.89|0
1608640410000|2020-12-22 12:33:30|11935.7|11935.7|11935.34|11935.34|11935.7|11935.7|11935.34|11935.34|0
1608640420000|2020-12-22 12:33:40|11935.78|11935.78|11935.34|11935.34|11935.78|11935.78|11935.34|11935.34|0
1608640430000|2020-12-22 12:33:50|11935.6|11935.6|11938.63|11938.63|11938.63|11938.63|11935.5|11935.5|0
1608640440000|2020-12-22 12:34:00|11939.22|11939.22|11939.43|11939.43|11939.43|11939.43|11939.08|11939.08|0
1608640460000|2020-12-22 12:34:20|11939.97|11939.97|11939.97|11939.97|11939.97|11939.97|11939.97|11939.97|0
1608640470000|2020-12-22 12:34:30|11940.61|11940.61|11942.13|11942.13|11942.13|11942.13|11940.61|11940.61|0
1608640490000|2020-12-22 12:34:50|11942.67|11942.67|11943.44|11943.44|11943.44|11943.44|11942.67|11942.67|0
1608640500000|2020-12-22 12:35:00|11943.36|11943.36|11943.46|11943.46|11943.46|11943.46|11943.36|11943.36|0
1608640510000|2020-12-22 12:35:10|11943.74|11943.74|11943.86|11943.86|11943.86|11943.86|11943.74|11943.74|0
1608640530000|2020-12-22 12:35:30|11944.21|11944.21|11946.53|11946.53|11946.53|11946.53|11944.21|11944.21|0
1608640550000|2020-12-22 12:35:50|11946.47|11946.47|11946.42|11946.42|11946.47|11946.47|11946.29|11946.29|0
1608640560000|2020-12-22 12:36:00|11946.53|11946.53|11946.9|11946.9|11946.9|11946.9|11946.53|11946.53|0
1608640580000|2020-12-22 12:36:20|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|0
1608640590000|2020-12-22 12:36:30|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|0
1608640600000|2020-12-22 12:36:40|11947.88|11947.88|11948.01|11948.01|11948.01|11948.01|11947.88|11947.88|0
1608640610000|2020-12-22 12:36:50|11948.27|11948.27|11948.71|11948.71|11948.71|11948.71|11948.27|11948.27|0
1608640620000|2020-12-22 12:37:00|11948.54|11948.54|11948.54|11948.54|11948.54|11948.54|11948.54|11948.54|0
1608640630000|2020-12-22 12:37:10|11948.45|11948.45|11948.67|11948.67|11948.67|11948.67|11948.45|11948.45|0
1608640640000|2020-12-22 12:37:20|11948.86|11948.86|11948.86|11948.86|11948.86|11948.86|11948.86|11948.86|0
1608640660000|2020-12-22 12:37:40|11949.66|11949.66|11949.79|11949.79|11949.79|11949.79|11949.66|11949.66|0
1608640670000|2020-12-22 12:37:50|11949.65|11949.65|11949.65|11949.65|11949.65|11949.65|11949.65|11949.65|0
1608640680000|2020-12-22 12:38:00|11949.79|11949.79|11950.56|11950.56|11950.56|11950.56|11949.79|11949.79|0
1608640690000|2020-12-22 12:38:10|11950.24|11950.24|11950.64|11950.64|11950.64|11950.64|11950.24|11950.24|0
1608640700000|2020-12-22 12:38:20|11950.29|11950.29|11950.48|11950.48|11950.48|11950.48|11950.29|11950.29|0
1608640710000|2020-12-22 12:38:30|11950.92|11950.92|11950.92|11950.92|11950.92|11950.92|11950.92|11950.92|0
1608640720000|2020-12-22 12:38:40|11951.15|11951.15|11951.15|11951.15|11951.15|11951.15|11951.15|11951.15|0
1608640740000|2020-12-22 12:39:00|11951.42|11951.42|11953.45|11953.45|11953.45|11953.45|11951.42|11951.42|0
1608640760000|2020-12-22 12:39:20|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|0
1608640770000|2020-12-22 12:39:30|11953.22|11953.22|11953.22|11953.22|11953.22|11953.22|11953.22|11953.22|0
1608640790000|2020-12-22 12:39:50|11953.41|11953.41|11953.14|11953.14|11953.41|11953.41|11953.14|11953.14|0
1608640800000|2020-12-22 12:40:00|11953|11953|11952.7|11952.7|11953|11953|11952.7|11952.7|0
1608640810000|2020-12-22 12:40:10|11952.58|11952.58|11952.39|11952.39|11952.7|11952.7|11952.39|11952.39|0
1608640820000|2020-12-22 12:40:20|11952.04|11952.04|11952.04|11952.04|11952.04|11952.04|11952.04|11952.04|0
1608640860000|2020-12-22 12:41:00|11952.1|11952.1|11952.15|11952.15|11952.35|11952.35|11952.02|11952.02|0
1608640880000|2020-12-22 12:41:20|11953.7|11953.7|11953.45|11953.45|11953.7|11953.7|11953.45|11953.45|0
1608640890000|2020-12-22 12:41:30|11953.13|11953.13|11952.81|11952.81|11953.13|11953.13|11952.49|11952.49|0
1608640920000|2020-12-22 12:42:00|11952.03|11952.03|11951.9|11951.9|11952.17|11952.17|11951.9|11951.9|0
1608640930000|2020-12-22 12:42:10|11951.74|11951.74|11951.74|11951.74|11951.74|11951.74|11951.74|11951.74|0
1608640940000|2020-12-22 12:42:20|11951.82|11951.82|11951.82|11951.82|11951.82|11951.82|11951.82|11951.82|0
1608640950000|2020-12-22 12:42:30|11952.14|11952.14|11952.14|11952.14|11952.14|11952.14|11952.14|11952.14|0
1608640960000|2020-12-22 12:42:40|11952.23|11952.23|11953.01|11953.01|11953.01|11953.01|11952.23|11952.23|0
1608640970000|2020-12-22 12:42:50|11953.07|11953.07|11953.34|11953.34|11953.34|11953.34|11953.07|11953.07|0
1608640980000|2020-12-22 12:43:00|11952.4|11952.4|11952.58|11952.58|11952.58|11952.58|11952.4|11952.4|0
1608640990000|2020-12-22 12:43:10|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|11952.85|0
1608641010000|2020-12-22 12:43:30|11953.07|11953.07|11953.24|11953.24|11953.24|11953.24|11953.07|11953.07|0
1608641020000|2020-12-22 12:43:40|11953.69|11953.69|11953.69|11953.69|11953.69|11953.69|11953.69|11953.69|0
1608641030000|2020-12-22 12:43:50|11953.83|11953.83|11954.05|11954.05|11954.05|11954.05|11953.83|11953.83|0
1608641040000|2020-12-22 12:44:00|11954.11|11954.11|11954.38|11954.38|11954.44|11954.44|11954.11|11954.11|0
1608641060000|2020-12-22 12:44:20|11954.7|11954.7|11953.91|11953.91|11955.46|11955.46|11953.91|11953.91|0
1608641070000|2020-12-22 12:44:30|11953.63|11953.63|11954.09|11954.09|11954.09|11954.09|11953.15|11953.15|0
1608641080000|2020-12-22 12:44:40|11954.03|11954.03|11954.03|11954.03|11954.03|11954.03|11954.03|11954.03|0
1608641090000|2020-12-22 12:44:50|11954.21|11954.21|11954.32|11954.32|11954.32|11954.32|11954.21|11954.21|0
1608641100000|2020-12-22 12:45:00|11954.26|11954.26|11953.88|11953.88|11954.26|11954.26|11953.82|11953.82|0
1608641120000|2020-12-22 12:45:20|11953.56|11953.56|11953.23|11953.23|11953.56|11953.56|11953.23|11953.23|0
1608641130000|2020-12-22 12:45:30|11953.06|11953.06|11953.06|11953.06|11953.06|11953.06|11953.06|11953.06|0
1608641140000|2020-12-22 12:45:40|11952.84|11952.84|11952.84|11952.84|11952.84|11952.84|11952.84|11952.84|0
1608641150000|2020-12-22 12:45:50|11951.29|11951.29|11951.29|11951.29|11951.29|11951.29|11951.29|11951.29|0
1608641170000|2020-12-22 12:46:10|11953.61|11953.61|11953.61|11953.61|11953.61|11953.61|11953.61|11953.61|0
1608641180000|2020-12-22 12:46:20|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|11953.49|11953.49|0
1608641190000|2020-12-22 12:46:30|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|11953.91|0
1608641200000|2020-12-22 12:46:40|11953.72|11953.72|11954.05|11954.05|11954.05|11954.05|11953.72|11953.72|0
1608641240000|2020-12-22 12:47:20|11954.12|11954.12|11954.36|11954.36|11954.36|11954.36|11954.12|11954.12|0
1608641250000|2020-12-22 12:47:30|11954.3|11954.3|11954.25|11954.25|11954.44|11954.44|11954.25|11954.25|0
1608641270000|2020-12-22 12:47:50|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|0
1608641280000|2020-12-22 12:48:00|11954.32|11954.32|11954.32|11954.32|11954.32|11954.32|11954.32|11954.32|0
1608641290000|2020-12-22 12:48:10|11954.16|11954.16|11954.24|11954.24|11954.24|11954.24|11954.16|11954.16|0
1608641300000|2020-12-22 12:48:20|11954.18|11954.18|11954.51|11954.51|11954.51|11954.51|11954.18|11954.18|0
1608641310000|2020-12-22 12:48:30|11953.73|11953.73|11953.73|11953.73|11953.73|11953.73|11953.73|11953.73|0
1608641320000|2020-12-22 12:48:40|11953.46|11953.46|11953.46|11953.46|11953.46|11953.46|11953.46|11953.46|0
1608641330000|2020-12-22 12:48:50|11952.77|11952.77|11952.01|11952.01|11952.77|11952.77|11952.01|11952.01|0
1608641350000|2020-12-22 12:49:10|11951.87|11951.87|11951.59|11951.59|11951.87|11951.87|11951.59|11951.59|0
1608641370000|2020-12-22 12:49:30|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|0
1608641390000|2020-12-22 12:49:50|11951.93|11951.93|11951.34|11951.34|11951.93|11951.93|11951.34|11951.34|0
1608641400000|2020-12-22 12:50:00|11951.07|11951.07|11951.75|11951.75|11951.84|11951.84|11951.07|11951.07|0
1608641410000|2020-12-22 12:50:10|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|0
1608641430000|2020-12-22 12:50:30|11951.6|11951.6|11951.69|11951.69|11951.82|11951.82|11951.6|11951.6|0
1608641440000|2020-12-22 12:50:40|11951.75|11951.75|11952.24|11952.24|11952.24|11952.24|11951.75|11951.75|0
1608641460000|2020-12-22 12:51:00|11952.51|11952.51|11952.51|11952.51|11952.51|11952.51|11952.51|11952.51|0
1608641470000|2020-12-22 12:51:10|11952.79|11952.79|11953.99|11953.99|11953.99|11953.99|11952.79|11952.79|0
1608641480000|2020-12-22 12:51:20|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|0
1608641490000|2020-12-22 12:51:30|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|11954.43|0
1608641510000|2020-12-22 12:51:50|11955.23|11955.23|11955.5|11955.5|11955.5|11955.5|11955.23|11955.23|0
1608641540000|2020-12-22 12:52:20|11955.41|11955.41|11955.41|11955.41|11955.41|11955.41|11955.41|11955.41|0
1608641550000|2020-12-22 12:52:30|11955.47|11955.47|11955.17|11955.17|11955.47|11955.47|11955.17|11955.17|0
1608641560000|2020-12-22 12:52:40|11956.72|11956.72|11957.5|11957.5|11957.5|11957.5|11956.72|11956.72|0
1608641570000|2020-12-22 12:52:50|11956.96|11956.96|11956.91|11956.91|11957.01|11957.01|11956.69|11956.69|0
1608641600000|2020-12-22 12:53:20|11957.01|11957.01|11957.01|11957.01|11957.01|11957.01|11957.01|11957.01|0
1608641610000|2020-12-22 12:53:30|11956.8|11956.8|11956.8|11956.8|11956.8|11956.8|11956.8|11956.8|0
1608641620000|2020-12-22 12:53:40|11957.15|11957.15|11957.15|11957.15|11957.15|11957.15|11957.15|11957.15|0
1608641630000|2020-12-22 12:53:50|11957.05|11957.05|11957.19|11957.19|11957.37|11957.37|11957.05|11957.05|0
1608641640000|2020-12-22 12:54:00|11957.33|11957.33|11957.33|11957.33|11957.33|11957.33|11957.33|11957.33|0
1608641660000|2020-12-22 12:54:20|11957.01|11957.01|11956.01|11956.01|11957.01|11957.01|11956.01|11956.01|0
1608641690000|2020-12-22 12:54:50|11956.28|11956.28|11956.92|11956.92|11956.92|11956.92|11956.28|11956.28|0
1608641700000|2020-12-22 12:55:00|11956.59|11956.59|11956.92|11956.92|11956.92|11956.92|11956.59|11956.59|0
1608641710000|2020-12-22 12:55:10|11957.11|11957.11|11957.19|11957.19|11957.19|11957.19|11957.11|11957.11|0
1608641730000|2020-12-22 12:55:30|11956.6|11956.6|11956.6|11956.6|11956.6|11956.6|11956.01|11956.01|0
1608641750000|2020-12-22 12:55:50|11956.48|11956.48|11956.23|11956.23|11956.48|11956.48|11956.23|11956.23|0
1608641770000|2020-12-22 12:56:10|11956.32|11956.32|11956.32|11956.32|11956.32|11956.32|11956.32|11956.32|0
1608641790000|2020-12-22 12:56:30|11955.96|11955.96|11956.32|11956.32|11956.32|11956.32|11955.96|11955.96|0
1608641800000|2020-12-22 12:56:40|11955.96|11955.96|11955.69|11955.69|11955.96|11955.96|11955.69|11955.69|0
1608641810000|2020-12-22 12:56:50|11955.85|11955.85|11956.04|11956.04|11956.04|11956.04|11955.85|11955.85|0
1608641830000|2020-12-22 12:57:10|11956.1|11956.1|11956.35|11956.35|11956.35|11956.35|11956.1|11956.1|0
1608641840000|2020-12-22 12:57:20|11956.16|11956.16|11955.88|11955.88|11956.16|11956.16|11955.88|11955.88|0
1608641860000|2020-12-22 12:57:40|11956.01|11956.01|11956.04|11956.04|11956.04|11956.04|11955.95|11955.95|0
1608641870000|2020-12-22 12:57:50|11955.98|11955.98|11956.1|11956.1|11956.1|11956.1|11955.98|11955.98|0
1608641880000|2020-12-22 12:58:00|11956.26|11956.26|11956.26|11956.26|11956.26|11956.26|11956.26|11956.26|0
1608641890000|2020-12-22 12:58:10|11955.93|11955.93|11955.61|11955.61|11955.93|11955.93|11955.61|11955.61|0
1608641900000|2020-12-22 12:58:20|11955.47|11955.47|11955.38|11955.38|11955.57|11955.57|11955.38|11955.38|0
1608641910000|2020-12-22 12:58:30|11955.16|11955.16|11954.93|11954.93|11955.16|11955.16|11954.93|11954.93|0
1608641920000|2020-12-22 12:58:40|11955.06|11955.06|11955.18|11955.18|11955.18|11955.18|11955.06|11955.06|0
1608641930000|2020-12-22 12:58:50|11955.34|11955.34|11953.91|11953.91|11955.34|11955.34|11953.91|11953.91|0
1608641940000|2020-12-22 12:59:00|11953.97|11953.97|11953.91|11953.91|11953.97|11953.97|11953.91|11953.91|0
1608641950000|2020-12-22 12:59:10|11953.85|11953.85|11951.87|11951.87|11953.91|11953.91|11951.87|11951.87|0
1608641960000|2020-12-22 12:59:20|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|0
1608641980000|2020-12-22 12:59:40|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|0
1608641990000|2020-12-22 12:59:50|11952.35|11952.35|11952.7|11952.7|11952.7|11952.7|11952.35|11952.35|0
1608642000000|2020-12-22 13:00:00|11952.89|11952.89|11953.02|11953.02|11953.02|11953.02|11952.89|11952.89|0
1608642010000|2020-12-22 13:00:10|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|11953.24|0
1608642020000|2020-12-22 13:00:20|11953.46|11953.46|11953.56|11953.56|11953.69|11953.69|11953.46|11953.46|0
1608642030000|2020-12-22 13:00:30|11953.79|11953.79|11954|11954|11954|11954|11953.79|11953.79|0
1608642040000|2020-12-22 13:00:40|11954.16|11954.16|11954.16|11954.16|11954.16|11954.16|11954.16|11954.16|0
1608642050000|2020-12-22 13:00:50|11954.04|11954.04|11954.12|11954.12|11954.26|11954.26|11954.04|11954.04|0
1608642060000|2020-12-22 13:01:00|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|11954.26|0
1608642070000|2020-12-22 13:01:10|11954.04|11954.04|11954.04|11954.04|11954.04|11954.04|11954.04|11954.04|0
1608642080000|2020-12-22 13:01:20|11954.57|11954.57|11954.73|11954.73|11954.73|11954.73|11954.57|11954.57|0
1608642090000|2020-12-22 13:01:30|11955.27|11955.27|11955.86|11955.86|11955.86|11955.86|11955.27|11955.27|0
1608642100000|2020-12-22 13:01:40|11955.77|11955.77|11956.11|11956.11|11956.11|11956.11|11955.77|11955.77|0
1608642110000|2020-12-22 13:01:50|11955.89|11955.89|11956.17|11956.17|11956.17|11956.17|11955.89|11955.89|0
1608642120000|2020-12-22 13:02:00|11956.03|11956.03|11956.44|11956.44|11956.44|11956.44|11955.89|11955.89|0
1608642130000|2020-12-22 13:02:10|11956.76|11956.76|11957.21|11957.21|11957.21|11957.21|11956.76|11956.76|0
1608642140000|2020-12-22 13:02:20|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|0
1608642160000|2020-12-22 13:02:40|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|0
1608642200000|2020-12-22 13:03:20|11957.58|11957.58|11958.03|11958.03|11958.03|11958.03|11957.58|11957.58|0
1608642210000|2020-12-22 13:03:30|11957.91|11957.91|11958.39|11958.39|11958.49|11958.49|11957.91|11957.91|0
1608642220000|2020-12-22 13:03:40|11958.53|11958.53|11958.31|11958.31|11958.53|11958.53|11958.31|11958.31|0
1608642230000|2020-12-22 13:03:50|11958.49|11958.49|11960.04|11960.04|11960.04|11960.04|11958.49|11958.49|0
1608642240000|2020-12-22 13:04:00|11960.36|11960.36|11960.52|11960.52|11960.52|11960.52|11960.36|11960.36|0
1608642250000|2020-12-22 13:04:10|11960.63|11960.63|11960.63|11960.63|11960.63|11960.63|11960.63|11960.63|0
1608642260000|2020-12-22 13:04:20|11960.57|11960.57|11960.79|11960.79|11960.79|11960.79|11960.57|11960.57|0
1608642270000|2020-12-22 13:04:30|11961.04|11961.04|11960.79|11960.79|11961.04|11961.04|11960.79|11960.79|0
1608642280000|2020-12-22 13:04:40|11960.85|11960.85|11960.85|11960.85|11960.85|11960.85|11960.85|11960.85|0
1608642290000|2020-12-22 13:04:50|11962.4|11962.4|11962.88|11962.88|11962.88|11962.88|11962.4|11962.4|0
1608642300000|2020-12-22 13:05:00|11962.57|11962.57|11962.2|11962.2|11962.57|11962.57|11962.2|11962.2|0
1608642310000|2020-12-22 13:05:10|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|11962.04|0
1608642330000|2020-12-22 13:05:30|11961.6|11961.6|11961.6|11961.6|11961.6|11961.6|11961.6|11961.6|0
1608642340000|2020-12-22 13:05:40|11961.87|11961.87|11962.21|11962.21|11962.21|11962.21|11961.87|11961.87|0
1608642350000|2020-12-22 13:05:50|11962.27|11962.27|11959.23|11959.23|11962.27|11962.27|11959.17|11959.17|0
1608642360000|2020-12-22 13:06:00|11959.41|11959.41|11959.41|11959.41|11959.41|11959.41|11959.41|11959.41|0
1608642380000|2020-12-22 13:06:20|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|11959.57|0
1608642390000|2020-12-22 13:06:30|11959.71|11959.71|11959.55|11959.55|11959.71|11959.71|11959.55|11959.55|0
1608642400000|2020-12-22 13:06:40|11960.14|11960.14|11960.14|11960.14|11960.14|11960.14|11960.14|11960.14|0
1608642410000|2020-12-22 13:06:50|11959.81|11959.81|11958.58|11958.58|11959.81|11959.81|11958.58|11958.58|0
1608642420000|2020-12-22 13:07:00|11958.72|11958.72|11958.06|11958.06|11958.72|11958.72|11958.06|11958.06|0
1608642460000|2020-12-22 13:07:40|11958.34|11958.34|11958.24|11958.24|11958.34|11958.34|11958.24|11958.24|0
1608642480000|2020-12-22 13:08:00|11958.14|11958.14|11957.92|11957.92|11958.14|11958.14|11957.92|11957.92|0
1608642490000|2020-12-22 13:08:10|11958.58|11958.58|11958.58|11958.58|11958.58|11958.58|11958.58|11958.58|0
1608642500000|2020-12-22 13:08:20|11958.46|11958.46|11959.23|11959.23|11959.23|11959.23|11958.46|11958.46|0
1608642510000|2020-12-22 13:08:30|11959.34|11959.34|11959.34|11959.34|11959.34|11959.34|11959.34|11959.34|0
1608642530000|2020-12-22 13:08:50|11959.02|11959.02|11959.98|11959.98|11960.1|11960.1|11959.02|11959.02|0
1608642540000|2020-12-22 13:09:00|11959.84|11959.84|11959.83|11959.83|11959.84|11959.84|11959.56|11959.56|0
1608642550000|2020-12-22 13:09:10|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|11959.99|0
1608642560000|2020-12-22 13:09:20|11959.74|11959.74|11959.41|11959.41|11959.74|11959.74|11959.41|11959.41|0
1608642570000|2020-12-22 13:09:30|11959.27|11959.27|11958.53|11958.53|11959.27|11959.27|11958.53|11958.53|0
1608642580000|2020-12-22 13:09:40|11958.6|11958.6|11958.9|11958.9|11959.16|11959.16|11958.6|11958.6|0
1608642590000|2020-12-22 13:09:50|11959.67|11959.67|11960.6|11960.6|11960.6|11960.6|11959.67|11959.67|0
1608642600000|2020-12-22 13:10:00|11960.48|11960.48|11961.22|11961.22|11961.35|11961.35|11960.48|11960.48|0
1608642610000|2020-12-22 13:10:10|11961.1|11961.1|11961.16|11961.16|11961.22|11961.22|11961.1|11961.1|0
1608642630000|2020-12-22 13:10:30|11961.22|11961.22|11961.22|11961.22|11961.22|11961.22|11961.22|11961.22|0
1608642640000|2020-12-22 13:10:40|11960.88|11960.88|11960.88|11960.88|11960.88|11960.88|11960.88|11960.88|0
1608642650000|2020-12-22 13:10:50|11961.2|11961.2|11961.52|11961.52|11961.52|11961.52|11961.2|11961.2|0
1608642660000|2020-12-22 13:11:00|11961.46|11961.46|11961.4|11961.4|11961.46|11961.46|11961.4|11961.4|0
1608642670000|2020-12-22 13:11:10|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|11961.5|0
1608642680000|2020-12-22 13:11:20|11961.36|11961.36|11960.05|11960.05|11961.36|11961.36|11960.05|11960.05|0
1608642690000|2020-12-22 13:11:30|11959.73|11959.73|11959.15|11959.15|11959.73|11959.73|11959.15|11959.15|0
1608642710000|2020-12-22 13:11:50|11958.82|11958.82|11959.09|11959.09|11959.09|11959.09|11958.82|11958.82|0
1608642740000|2020-12-22 13:12:20|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|11959.53|0
1608642760000|2020-12-22 13:12:40|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|0
1608642770000|2020-12-22 13:12:50|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|0
1608642780000|2020-12-22 13:13:00|11959.99|11959.99|11960.58|11960.58|11960.58|11960.58|11959.99|11959.99|0
1608642790000|2020-12-22 13:13:10|11960.92|11960.92|11959.89|11959.89|11960.92|11960.92|11959.89|11959.89|0
1608642830000|2020-12-22 13:13:50|11960.47|11960.47|11960.47|11960.47|11960.47|11960.47|11960.47|11960.47|0
1608642840000|2020-12-22 13:14:00|11960.54|11960.54|11960.54|11960.54|11960.54|11960.54|11960.54|11960.54|0
1608642870000|2020-12-22 13:14:30|11960.98|11960.98|11960.54|11960.54|11960.98|11960.98|11960.54|11960.54|0
1608642890000|2020-12-22 13:14:50|11960.41|11960.41|11960.41|11960.41|11960.41|11960.41|11960.41|11960.41|0
1608642900000|2020-12-22 13:15:00|11959.83|11959.83|11958.77|11958.77|11959.83|11959.83|11958.77|11958.77|0
1608642910000|2020-12-22 13:15:10|11958.59|11958.59|11958.09|11958.09|11958.59|11958.59|11958.09|11958.09|0
1608642920000|2020-12-22 13:15:20|11957.87|11957.87|11957.42|11957.42|11957.87|11957.87|11957.42|11957.42|0
1608642930000|2020-12-22 13:15:30|11957.75|11957.75|11958.07|11958.07|11958.07|11958.07|11957.75|11957.75|0
1608642940000|2020-12-22 13:15:40|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|11958.87|0
1608642950000|2020-12-22 13:15:50|11958.65|11958.65|11958.33|11958.33|11958.65|11958.65|11958.33|11958.33|0
1608642960000|2020-12-22 13:16:00|11958.11|11958.11|11959.66|11959.66|11959.66|11959.66|11958.11|11958.11|0
1608642970000|2020-12-22 13:16:10|11959.92|11959.92|11959.64|11959.64|11959.92|11959.92|11959.64|11959.64|0
1608642990000|2020-12-22 13:16:30|11959.51|11959.51|11959.01|11959.01|11959.51|11959.51|11959.01|11959.01|0
1608643000000|2020-12-22 13:16:40|11956.68|11956.68|11957.27|11957.27|11957.4|11957.4|11956.68|11956.68|0
1608643010000|2020-12-22 13:16:50|11958.05|11958.05|11957.78|11957.78|11958.05|11958.05|11957.78|11957.78|0
1608643020000|2020-12-22 13:17:00|11957.96|11957.96|11957.45|11957.45|11957.96|11957.96|11957.45|11957.45|0
1608643030000|2020-12-22 13:17:10|11957.35|11957.35|11956.64|11956.64|11957.35|11957.35|11956.64|11956.64|0
1608643040000|2020-12-22 13:17:20|11957.01|11957.01|11956.58|11956.58|11957.01|11957.01|11956.58|11956.58|0
1608643050000|2020-12-22 13:17:30|11956.36|11956.36|11955.87|11955.87|11956.36|11956.36|11955.87|11955.87|0
1608643060000|2020-12-22 13:17:40|11956.09|11956.09|11953.56|11953.56|11956.09|11956.09|11953.28|11953.28|0
1608643070000|2020-12-22 13:17:50|11953.02|11953.02|11953.02|11953.02|11953.02|11953.02|11953.02|11953.02|0
1608643080000|2020-12-22 13:18:00|11952.75|11952.75|11952.75|11952.75|11952.75|11952.75|11952.75|11952.75|0
1608643090000|2020-12-22 13:18:10|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|0
1608643100000|2020-12-22 13:18:20|11951.9|11951.9|11951.84|11951.84|11951.9|11951.9|11951.84|11951.84|0
1608643110000|2020-12-22 13:18:30|11951.57|11951.57|11951.57|11951.57|11951.57|11951.57|11951.57|11951.57|0
1608643120000|2020-12-22 13:18:40|11951.82|11951.82|11951.82|11951.82|11951.82|11951.82|11951.82|11951.82|0
1608643130000|2020-12-22 13:18:50|11951.71|11951.71|11950.94|11950.94|11951.71|11951.71|11950.94|11950.94|0
1608643140000|2020-12-22 13:19:00|11950.8|11950.8|11951.07|11951.07|11951.07|11951.07|11950.8|11950.8|0
1608643170000|2020-12-22 13:19:30|11950.91|11950.91|11950.91|11950.91|11950.91|11950.91|11950.91|11950.91|0
1608643200000|2020-12-22 13:20:00|11951.39|11951.39|11950.9|11950.9|11951.39|11951.39|11950.9|11950.9|0
1608643220000|2020-12-22 13:20:20|11950.76|11950.76|11950.57|11950.57|11950.76|11950.76|11950.57|11950.57|0
1608643230000|2020-12-22 13:20:30|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|0
1608643240000|2020-12-22 13:20:40|11950.11|11950.11|11948.91|11948.91|11950.22|11950.22|11948.91|11948.91|0
1608643250000|2020-12-22 13:20:50|11947.23|11947.23|11947.23|11947.23|11947.23|11947.23|11947.15|11947.15|0
1608643260000|2020-12-22 13:21:00|11946.43|11946.43|11946.27|11946.27|11946.43|11946.43|11946.27|11946.27|0
1608643270000|2020-12-22 13:21:10|11946.85|11946.85|11946.85|11946.85|11946.85|11946.85|11946.85|11946.85|0
1608643300000|2020-12-22 13:21:40|11944.53|11944.53|11944.44|11944.44|11944.53|11944.53|11944.44|11944.44|0
1608643310000|2020-12-22 13:21:50|11944.53|11944.53|11944.53|11944.53|11944.53|11944.53|11944.53|11944.53|0
1608643320000|2020-12-22 13:22:00|11944.26|11944.26|11943.95|11943.95|11944.26|11944.26|11943.95|11943.95|0
1608643330000|2020-12-22 13:22:10|11943.89|11943.89|11943.89|11943.89|11943.89|11943.89|11943.89|11943.89|0
1608643340000|2020-12-22 13:22:20|11944.66|11944.66|11946.21|11946.21|11946.21|11946.21|11944.66|11944.66|0
1608643350000|2020-12-22 13:22:30|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|11947.76|0
1608643370000|2020-12-22 13:22:50|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|0
1608643380000|2020-12-22 13:23:00|11947.44|11947.44|11947.34|11947.34|11947.44|11947.44|11947.34|11947.34|0
1608643390000|2020-12-22 13:23:10|11947.46|11947.46|11946.7|11946.7|11947.46|11947.46|11946.7|11946.7|0
1608643400000|2020-12-22 13:23:20|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|11946.16|0
1608643500000|2020-12-22 13:25:00|11946.47|11946.47|11946.1|11946.1|11946.47|11946.47|11946.1|11946.1|0
1608643510000|2020-12-22 13:25:10|11946.22|11946.22|11946.16|11946.16|11946.22|11946.22|11946.16|11946.16|0
1608643530000|2020-12-22 13:25:30|11945.51|11945.51|11945.45|11945.45|11945.51|11945.51|11945.45|11945.45|0
1608643550000|2020-12-22 13:25:50|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|11945.67|0
1608643560000|2020-12-22 13:26:00|11945.94|11945.94|11945.59|11945.59|11945.94|11945.94|11945.59|11945.59|0
1608643570000|2020-12-22 13:26:10|11945.71|11945.71|11945.58|11945.58|11945.71|11945.71|11945.58|11945.58|0
1608643580000|2020-12-22 13:26:20|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|11945.9|0
1608643590000|2020-12-22 13:26:30|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|11945.96|0
1608643640000|2020-12-22 13:27:20|11946.1|11946.1|11946.1|11946.1|11946.1|11946.1|11946.1|11946.1|0
1608643650000|2020-12-22 13:27:30|11946.32|11946.32|11946.14|11946.14|11946.32|11946.32|11946.14|11946.14|0
1608643660000|2020-12-22 13:27:40|11946.02|11946.02|11945.91|11945.91|11946.02|11946.02|11945.91|11945.91|0
1608643680000|2020-12-22 13:28:00|11946.69|11946.69|11946.79|11946.79|11946.79|11946.79|11946.69|11946.69|0
1608643690000|2020-12-22 13:28:10|11946.53|11946.53|11946.44|11946.44|11946.53|11946.53|11946.44|11946.44|0
1608643710000|2020-12-22 13:28:30|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|0
1608643730000|2020-12-22 13:28:50|11947.88|11947.88|11947.88|11947.88|11947.88|11947.88|11947.88|11947.88|0
1608643740000|2020-12-22 13:29:00|11948.2|11948.2|11948.28|11948.28|11948.42|11948.42|11948.2|11948.2|0
1608643750000|2020-12-22 13:29:10|11948.09|11948.09|11945.48|11945.48|11948.09|11948.09|11945.48|11945.48|0
1608643760000|2020-12-22 13:29:20|11945.3|11945.3|11945.88|11945.88|11945.88|11945.88|11945.3|11945.3|0
1608643770000|2020-12-22 13:29:30|11945.82|11945.82|11945.15|11945.15|11945.82|11945.82|11945.15|11945.15|0
1608643780000|2020-12-22 13:29:40|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|11945.42|0
1608643790000|2020-12-22 13:29:50|11945.26|11945.26|11945.45|11945.45|11945.45|11945.45|11945.26|11945.26|0
1608643800000|2020-12-22 13:30:00|11945.37|11945.37|11945.97|11945.97|11946.03|11946.03|11945.37|11945.37|0
1608643810000|2020-12-22 13:30:10|11945.63|11945.63|11943.12|11943.12|11945.95|11945.95|11943.12|11943.12|0
1608643820000|2020-12-22 13:30:20|11942.34|11942.34|11943.17|11943.17|11943.17|11943.17|11942.34|11942.34|0
1608643840000|2020-12-22 13:30:40|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|0
1608643850000|2020-12-22 13:30:50|11942.6|11942.6|11942.15|11942.15|11942.6|11942.6|11942.15|11942.15|0
1608643860000|2020-12-22 13:31:00|11942.5|11942.5|11943.37|11943.37|11943.37|11943.37|11942.28|11942.28|0
1608643880000|2020-12-22 13:31:20|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|11943.48|0
1608643920000|2020-12-22 13:32:00|11943.38|11943.38|11943.08|11943.08|11943.38|11943.38|11943.02|11943.02|0
1608643930000|2020-12-22 13:32:10|11943.17|11943.17|11944.15|11944.15|11944.15|11944.15|11943.17|11943.17|0
1608643940000|2020-12-22 13:32:20|11943.6|11943.6|11943.74|11943.74|11943.74|11943.74|11943.46|11943.46|0
1608643950000|2020-12-22 13:32:30|11943.64|11943.64|11942.16|11942.16|11943.64|11943.64|11942.16|11942.16|0
1608643970000|2020-12-22 13:32:50|11941.89|11941.89|11941.74|11941.74|11941.89|11941.89|11941.74|11941.74|0
1608643980000|2020-12-22 13:33:00|11941.61|11941.61|11941.85|11941.85|11941.97|11941.97|11941.61|11941.61|0
1608643990000|2020-12-22 13:33:10|11941.95|11941.95|11941.2|11941.2|11941.95|11941.95|11941.2|11941.2|0
1608644000000|2020-12-22 13:33:20|11941.51|11941.51|11942.12|11942.12|11942.36|11942.36|11941.51|11941.51|0
1608644010000|2020-12-22 13:33:30|11941.99|11941.99|11941.3|11941.3|11941.99|11941.99|11941.23|11941.23|0
1608644020000|2020-12-22 13:33:40|11941.4|11941.4|11941.21|11941.21|11941.84|11941.84|11941.21|11941.21|0
1608644030000|2020-12-22 13:33:50|11941.05|11941.05|11942.05|11942.05|11942.05|11942.05|11941.05|11941.05|0
1608644040000|2020-12-22 13:34:00|11942.22|11942.22|11942.4|11942.4|11942.4|11942.4|11942.22|11942.22|0
1608644050000|2020-12-22 13:34:10|11942.51|11942.51|11942.37|11942.37|11942.51|11942.51|11942.37|11942.37|0
1608644060000|2020-12-22 13:34:20|11942.59|11942.59|11942.59|11942.59|11942.59|11942.59|11942.59|11942.59|0
1608644070000|2020-12-22 13:34:30|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|11942.94|0
1608644090000|2020-12-22 13:34:50|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|0
1608644100000|2020-12-22 13:35:00|11943.42|11943.42|11943.88|11943.88|11943.88|11943.88|11943.42|11943.42|0
1608644110000|2020-12-22 13:35:10|11944.42|11944.42|11943.65|11943.65|11944.42|11944.42|11943.65|11943.65|0
1608644120000|2020-12-22 13:35:20|11943.34|11943.34|11943.02|11943.02|11943.34|11943.34|11943.02|11943.02|0
1608644130000|2020-12-22 13:35:30|11943.34|11943.34|11943.82|11943.82|11943.82|11943.82|11943.34|11943.34|0
1608644140000|2020-12-22 13:35:40|11944.05|11944.05|11947.66|11947.66|11947.66|11947.66|11944.05|11944.05|0
1608644150000|2020-12-22 13:35:50|11947.5|11947.5|11947.5|11947.5|11947.5|11947.5|11947.5|11947.5|0
1608644160000|2020-12-22 13:36:00|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|11947.66|0
1608644170000|2020-12-22 13:36:10|11948.18|11948.18|11948.18|11948.18|11948.18|11948.18|11948.18|11948.18|0
1608644180000|2020-12-22 13:36:20|11947.4|11947.4|11947.26|11947.26|11947.4|11947.4|11947.26|11947.26|0
1608644190000|2020-12-22 13:36:30|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|0
1608644200000|2020-12-22 13:36:40|11947.38|11947.38|11947.81|11947.81|11947.81|11947.81|11947.38|11947.38|0
1608644210000|2020-12-22 13:36:50|11947.97|11947.97|11948.19|11948.19|11948.19|11948.19|11947.97|11947.97|0
1608644280000|2020-12-22 13:38:00|11948.33|11948.33|11948.17|11948.17|11948.33|11948.33|11948.11|11948.11|0
1608644300000|2020-12-22 13:38:20|11948.04|11948.04|11947.34|11947.34|11948.04|11948.04|11947.34|11947.34|0
1608644310000|2020-12-22 13:38:30|11947.25|11947.25|11947.49|11947.49|11947.49|11947.49|11947.25|11947.25|0
1608644320000|2020-12-22 13:38:40|11947.76|11947.76|11947.17|11947.17|11947.76|11947.76|11947.17|11947.17|0
1608644330000|2020-12-22 13:38:50|11947.01|11947.01|11946.24|11946.24|11947.01|11947.01|11946.24|11946.24|0
1608644340000|2020-12-22 13:39:00|11946.34|11946.34|11946.45|11946.45|11946.45|11946.45|11946.34|11946.34|0
1608644350000|2020-12-22 13:39:10|11945.87|11945.87|11945.64|11945.64|11945.87|11945.87|11945.64|11945.64|0
1608644360000|2020-12-22 13:39:20|11945.37|11945.37|11945.37|11945.37|11945.37|11945.37|11945.37|11945.37|0
1608644370000|2020-12-22 13:39:30|11945.43|11945.43|11945.43|11945.43|11945.55|11945.55|11945.43|11945.43|0
1608644380000|2020-12-22 13:39:40|11945.1|11945.1|11944.78|11944.78|11945.1|11945.1|11944.78|11944.78|0
1608644390000|2020-12-22 13:39:50|11946.33|11946.33|11945.55|11945.55|11946.33|11946.33|11945.55|11945.55|0
1608644400000|2020-12-22 13:40:00|11945.8|11945.8|11946.46|11946.46|11946.62|11946.62|11945.8|11945.8|0
1608644410000|2020-12-22 13:40:10|11946.62|11946.62|11947.48|11947.48|11947.48|11947.48|11946.62|11946.62|0
1608644420000|2020-12-22 13:40:20|11947.35|11947.35|11947.35|11947.35|11947.35|11947.35|11947.35|11947.35|0
1608644440000|2020-12-22 13:40:40|11947.6|11947.6|11947.79|11947.79|11947.85|11947.85|11947.6|11947.6|0
1608644450000|2020-12-22 13:40:50|11947.92|11947.92|11947.92|11947.92|11947.92|11947.92|11947.92|11947.92|0
1608644460000|2020-12-22 13:41:00|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|11948.06|0
1608644470000|2020-12-22 13:41:10|11948.34|11948.34|11948.34|11948.34|11948.34|11948.34|11948.34|11948.34|0
1608644490000|2020-12-22 13:41:30|11949.11|11949.11|11948.95|11948.95|11949.11|11949.11|11948.89|11948.89|0
1608644500000|2020-12-22 13:41:40|11949.27|11949.27|11949.6|11949.6|11949.6|11949.6|11949.27|11949.27|0
1608644520000|2020-12-22 13:42:00|11949.74|11949.74|11950.08|11950.08|11950.08|11950.08|11949.74|11949.74|0
1608644540000|2020-12-22 13:42:20|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|0
1608644550000|2020-12-22 13:42:30|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|0
1608644560000|2020-12-22 13:42:40|11950.58|11950.58|11950.81|11950.81|11950.81|11950.81|11950.58|11950.58|0
1608644570000|2020-12-22 13:42:50|11950.49|11950.49|11950.49|11950.49|11950.49|11950.49|11950.49|11950.49|0
1608644580000|2020-12-22 13:43:00|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|0
1608644590000|2020-12-22 13:43:10|11949.98|11949.98|11950.2|11950.2|11950.2|11950.2|11949.98|11949.98|0
1608644600000|2020-12-22 13:43:20|11950.48|11950.48|11951.19|11951.19|11951.19|11951.19|11950.48|11950.48|0
1608644610000|2020-12-22 13:43:30|11951.06|11951.06|11950.48|11950.48|11951.25|11951.25|11950.48|11950.48|0
1608644620000|2020-12-22 13:43:40|11950.82|11950.82|11950.64|11950.64|11950.82|11950.82|11950.64|11950.64|0
1608644640000|2020-12-22 13:44:00|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|0
1608644660000|2020-12-22 13:44:20|11950.62|11950.62|11950.62|11950.62|11950.62|11950.62|11950.62|11950.62|0
1608644670000|2020-12-22 13:44:30|11950.76|11950.76|11950.16|11950.16|11950.76|11950.76|11950.16|11950.16|0
1608644680000|2020-12-22 13:44:40|11950.05|11950.05|11950.69|11950.69|11950.83|11950.83|11950.05|11950.05|0
1608644690000|2020-12-22 13:44:50|11950.51|11950.51|11950.29|11950.29|11950.51|11950.51|11950.07|11950.07|0
1608644700000|2020-12-22 13:45:00|11950.18|11950.18|11949.47|11949.47|11950.18|11950.18|11949.47|11949.47|0
1608644710000|2020-12-22 13:45:10|11949.29|11949.29|11950.07|11950.07|11950.07|11950.07|11949.29|11949.29|0
1608644720000|2020-12-22 13:45:20|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|11949.85|0
1608644730000|2020-12-22 13:45:30|11949.95|11949.95|11949.95|11949.95|11949.95|11949.95|11949.95|11949.95|0
1608644740000|2020-12-22 13:45:40|11948.98|11948.98|11949.62|11949.62|11949.62|11949.62|11948.98|11948.98|0
1608644750000|2020-12-22 13:45:50|11949.31|11949.31|11949.45|11949.45|11949.45|11949.45|11949.31|11949.31|0
1608644760000|2020-12-22 13:46:00|11949.31|11949.31|11949.45|11949.45|11949.45|11949.45|11949.31|11949.31|0
1608644770000|2020-12-22 13:46:10|11949.32|11949.32|11948.7|11948.7|11949.32|11949.32|11948.7|11948.7|0
1608644790000|2020-12-22 13:46:30|11948.42|11948.42|11948.56|11948.56|11948.56|11948.56|11948.42|11948.42|0
1608644800000|2020-12-22 13:46:40|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|0
1608644830000|2020-12-22 13:47:10|11949.11|11949.11|11948.89|11948.89|11949.11|11949.11|11948.89|11948.89|0
1608644850000|2020-12-22 13:47:30|11949.1|11949.1|11949.1|11949.1|11949.1|11949.1|11949.02|11949.02|0
1608644860000|2020-12-22 13:47:40|11948.88|11948.88|11948.53|11948.53|11948.88|11948.88|11948.53|11948.53|0
1608644870000|2020-12-22 13:47:50|11948.44|11948.44|11947.98|11947.98|11948.53|11948.53|11947.89|11947.89|0
1608644880000|2020-12-22 13:48:00|11947.82|11947.82|11948.03|11948.03|11948.03|11948.03|11947.71|11947.71|0
1608644890000|2020-12-22 13:48:10|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|11949.58|0
1608644900000|2020-12-22 13:48:20|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|11949.32|0
1608644910000|2020-12-22 13:48:30|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|0
1608644940000|2020-12-22 13:49:00|11950.47|11950.47|11950.34|11950.34|11950.47|11950.47|11950.34|11950.34|0
1608644960000|2020-12-22 13:49:20|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|0
1608644970000|2020-12-22 13:49:30|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|11950.67|0
1608644980000|2020-12-22 13:49:40|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|0
1608644990000|2020-12-22 13:49:50|11951.53|11951.53|11951.27|11951.27|11951.53|11951.53|11950.99|11950.99|0
1608645000000|2020-12-22 13:50:00|11951.62|11951.62|11951.95|11951.95|11951.95|11951.95|11951.62|11951.62|0
1608645020000|2020-12-22 13:50:20|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|11951.63|0
1608645030000|2020-12-22 13:50:30|11951.74|11951.74|11951.74|11951.74|11951.74|11951.74|11951.74|11951.74|0
1608645050000|2020-12-22 13:50:50|11950.97|11950.97|11950.97|11950.97|11950.97|11950.97|11950.97|11950.97|0
1608645060000|2020-12-22 13:51:00|11950.84|11950.84|11949.97|11949.97|11950.84|11950.84|11949.97|11949.97|0
1608645070000|2020-12-22 13:51:10|11949.54|11949.54|11948.64|11948.64|11949.54|11949.54|11948.64|11948.64|0
1608645100000|2020-12-22 13:51:40|11948.46|11948.46|11948.43|11948.43|11948.59|11948.59|11948.43|11948.43|0
1608645110000|2020-12-22 13:51:50|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|0
1608645120000|2020-12-22 13:52:00|11948.16|11948.16|11947.76|11947.76|11948.16|11948.16|11947.76|11947.76|0
1608645130000|2020-12-22 13:52:10|11947.88|11947.88|11947.81|11947.81|11947.88|11947.88|11947.74|11947.74|0
1608645150000|2020-12-22 13:52:30|11947.97|11947.97|11947.97|11947.97|11947.97|11947.97|11947.97|11947.97|0
1608645170000|2020-12-22 13:52:50|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|0
1608645180000|2020-12-22 13:53:00|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|0
1608645210000|2020-12-22 13:53:30|11948.81|11948.81|11948.59|11948.59|11948.91|11948.91|11948.59|11948.59|0
1608645220000|2020-12-22 13:53:40|11948.75|11948.75|11948.91|11948.91|11948.91|11948.91|11948.75|11948.75|0
1608645240000|2020-12-22 13:54:00|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|11948.59|0
1608645250000|2020-12-22 13:54:10|11948.32|11948.32|11947.63|11947.63|11948.32|11948.32|11947.55|11947.55|0
1608645270000|2020-12-22 13:54:30|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|0
1608645280000|2020-12-22 13:54:40|11948.04|11948.04|11948.26|11948.26|11948.26|11948.26|11948.04|11948.04|0
1608645290000|2020-12-22 13:54:50|11948.52|11948.52|11949.76|11949.76|11949.76|11949.76|11948.52|11948.52|0
1608645300000|2020-12-22 13:55:00|11949.98|11949.98|11950.53|11950.53|11950.75|11950.75|11949.98|11949.98|0
1608645310000|2020-12-22 13:55:10|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|0
1608645320000|2020-12-22 13:55:20|11950.2|11950.2|11950.2|11950.2|11950.2|11950.2|11950.2|11950.2|0
1608645330000|2020-12-22 13:55:30|11950.42|11950.42|11950.14|11950.14|11950.42|11950.42|11950.14|11950.14|0
1608645340000|2020-12-22 13:55:40|11950.26|11950.26|11950.17|11950.17|11950.33|11950.33|11950.17|11950.17|0
1608645350000|2020-12-22 13:55:50|11950.38|11950.38|11950|11950|11950.38|11950.38|11950|11950|0
1608645360000|2020-12-22 13:56:00|11950.13|11950.13|11950.06|11950.06|11950.25|11950.25|11950.06|11950.06|0
1608645370000|2020-12-22 13:56:10|11949.9|11949.9|11949.84|11949.84|11949.9|11949.9|11949.84|11949.84|0
1608645390000|2020-12-22 13:56:30|11948.88|11948.88|11948.88|11948.88|11948.88|11948.88|11948.88|11948.88|0
1608645410000|2020-12-22 13:56:50|11948.71|11948.71|11949.41|11949.41|11949.41|11949.41|11948.71|11948.71|0
1608645420000|2020-12-22 13:57:00|11949.25|11949.25|11949.25|11949.25|11949.25|11949.25|11949.25|11949.25|0
1608645430000|2020-12-22 13:57:10|11948.61|11948.61|11948.39|11948.39|11948.61|11948.61|11948.39|11948.39|0
1608645440000|2020-12-22 13:57:20|11949.16|11949.16|11949.16|11949.16|11949.16|11949.16|11949.16|11949.16|0
1608645450000|2020-12-22 13:57:30|11948.63|11948.63|11948.81|11948.81|11948.81|11948.81|11948.63|11948.63|0
1608645460000|2020-12-22 13:57:40|11948.59|11948.59|11947.54|11947.54|11948.59|11948.59|11947.54|11947.54|0
1608645470000|2020-12-22 13:57:50|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|11947.44|0
1608645480000|2020-12-22 13:58:00|11946.47|11946.47|11943.17|11943.17|11946.47|11946.47|11943.17|11943.17|0
1608645490000|2020-12-22 13:58:10|11942.91|11942.91|11942.91|11942.91|11942.91|11942.91|11942.91|11942.91|0
1608645500000|2020-12-22 13:58:20|11943.19|11943.19|11940.11|11940.11|11943.19|11943.19|11940.11|11940.11|0
1608645510000|2020-12-22 13:58:30|11939.76|11939.76|11940.35|11940.35|11940.35|11940.35|11939.76|11939.76|0
1608645540000|2020-12-22 13:59:00|11940.6|11940.6|11940.46|11940.46|11940.6|11940.6|11940.46|11940.46|0
1608645550000|2020-12-22 13:59:10|11939.92|11939.92|11938.58|11938.58|11939.92|11939.92|11938.58|11938.58|0
1608645560000|2020-12-22 13:59:20|11938.34|11938.34|11938.88|11938.88|11938.88|11938.88|11938.11|11938.11|0
1608645570000|2020-12-22 13:59:30|11938.57|11938.57|11938.39|11938.39|11938.57|11938.57|11938.3|11938.3|0
1608645580000|2020-12-22 13:59:40|11938.81|11938.81|11938.81|11938.81|11938.81|11938.81|11938.81|11938.81|0
1608645600000|2020-12-22 14:00:00|11938.7|11938.7|11938.42|11938.42|11938.7|11938.7|11938.42|11938.42|0
1608645610000|2020-12-22 14:00:10|11938.24|11938.24|11935.43|11935.43|11938.24|11938.24|11935.43|11935.43|0
1608645620000|2020-12-22 14:00:20|11935.59|11935.59|11934.88|11934.88|11935.92|11935.92|11934.88|11934.88|0
1608645630000|2020-12-22 14:00:30|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|11934.39|11934.39|0
1608645640000|2020-12-22 14:00:40|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|11934.99|0
1608645650000|2020-12-22 14:00:50|11934.85|11934.85|11934.62|11934.62|11935.12|11935.12|11934.35|11934.35|0
1608645660000|2020-12-22 14:01:00|11934.31|11934.31|11934.12|11934.12|11934.43|11934.43|11934.12|11934.12|0
1608645690000|2020-12-22 14:01:30|11934.03|11934.03|11934.17|11934.17|11934.17|11934.17|11934.03|11934.03|0
1608645700000|2020-12-22 14:01:40|11933.58|11933.58|11933.71|11933.71|11933.77|11933.77|11933.58|11933.58|0
1608645710000|2020-12-22 14:01:50|11934.35|11934.35|11935.13|11935.13|11935.13|11935.13|11933.58|11933.58|0
1608645720000|2020-12-22 14:02:00|11935.45|11935.45|11934.11|11934.11|11935.45|11935.45|11934.11|11934.11|0
1608645730000|2020-12-22 14:02:10|11933.89|11933.89|11933.94|11933.94|11933.94|11933.94|11933.67|11933.67|0
1608645740000|2020-12-22 14:02:20|11933.85|11933.85|11933.69|11933.69|11933.85|11933.85|11933.69|11933.69|0
1608645750000|2020-12-22 14:02:30|11933.56|11933.56|11932.72|11932.72|11933.56|11933.56|11932.72|11932.72|0
1608645760000|2020-12-22 14:02:40|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|0
1608645770000|2020-12-22 14:02:50|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|0
1608645780000|2020-12-22 14:03:00|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|11932.67|0
1608645790000|2020-12-22 14:03:10|11933.44|11933.44|11931.96|11931.96|11933.5|11933.5|11931.96|11931.96|0
1608645800000|2020-12-22 14:03:20|11931.63|11931.63|11930.64|11930.64|11931.63|11931.63|11930.64|11930.64|0
1608645810000|2020-12-22 14:03:30|11930.58|11930.58|11930.58|11930.58|11930.58|11930.58|11930.58|11930.58|0
1608645820000|2020-12-22 14:03:40|11929.89|11929.89|11929.4|11929.4|11929.89|11929.89|11929.32|11929.32|0
1608645830000|2020-12-22 14:03:50|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|11929.65|0
1608645840000|2020-12-22 14:04:00|11929.82|11929.82|11929.82|11929.82|11929.82|11929.82|11929.82|11929.82|0
1608645850000|2020-12-22 14:04:10|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|11929.28|0
1608645860000|2020-12-22 14:04:20|11929.03|11929.03|11929.13|11929.13|11929.13|11929.13|11929.03|11929.03|0
1608645900000|2020-12-22 14:05:00|11929.4|11929.4|11929.73|11929.73|11929.92|11929.92|11929.27|11929.27|0
1608645910000|2020-12-22 14:05:10|11930.06|11930.06|11930.06|11930.06|11930.06|11930.06|11930.06|11930.06|0
1608645930000|2020-12-22 14:05:30|11932.38|11932.38|11932.51|11932.51|11932.51|11932.51|11932.38|11932.38|0
1608645940000|2020-12-22 14:05:40|11932.05|11932.05|11932.05|11932.05|11932.05|11932.05|11932.05|11932.05|0
1608645950000|2020-12-22 14:05:50|11932.27|11932.27|11931.51|11931.51|11932.3|11932.3|11931.51|11931.51|0
1608645960000|2020-12-22 14:06:00|11931.35|11931.35|11930.22|11930.22|11931.35|11931.35|11930.22|11930.22|0
1608645970000|2020-12-22 14:06:10|11929.53|11929.53|11929.48|11929.48|11929.8|11929.8|11929.48|11929.48|0
1608645980000|2020-12-22 14:06:20|11929.69|11929.69|11929.6|11929.6|11929.69|11929.69|11929.6|11929.6|0
1608645990000|2020-12-22 14:06:30|11929.29|11929.29|11929.18|11929.18|11929.29|11929.29|11929.18|11929.18|0
1608646000000|2020-12-22 14:06:40|11929.11|11929.11|11928.79|11928.79|11929.11|11929.11|11928.79|11928.79|0
1608646020000|2020-12-22 14:07:00|11928.85|11928.85|11928.74|11928.74|11928.85|11928.85|11928.74|11928.74|0
1608646030000|2020-12-22 14:07:10|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|11928.52|0
1608646040000|2020-12-22 14:07:20|11927.4|11927.4|11926.52|11926.52|11927.4|11927.4|11926.52|11926.52|0
1608646060000|2020-12-22 14:07:40|11926.26|11926.26|11926.26|11926.26|11926.26|11926.26|11926.26|11926.26|0
1608646070000|2020-12-22 14:07:50|11925.81|11925.81|11925.55|11925.55|11925.81|11925.81|11925.55|11925.55|0
1608646080000|2020-12-22 14:08:00|11925.13|11925.13|11925.4|11925.4|11925.4|11925.4|11925.13|11925.13|0
1608646100000|2020-12-22 14:08:20|11925.34|11925.34|11924.13|11924.13|11925.34|11925.34|11923.94|11923.94|0
1608646110000|2020-12-22 14:08:30|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|11923.96|0
1608646120000|2020-12-22 14:08:40|11924.22|11924.22|11924.14|11924.14|11924.22|11924.22|11924.14|11924.14|0
1608646130000|2020-12-22 14:08:50|11923.91|11923.91|11924.04|11924.04|11924.04|11924.04|11923.6|11923.6|0
1608646140000|2020-12-22 14:09:00|11923.86|11923.86|11923.08|11923.08|11923.86|11923.86|11923.08|11923.08|0
1608646150000|2020-12-22 14:09:10|11923.63|11923.63|11923.51|11923.51|11923.63|11923.63|11923.49|11923.49|0
1608646160000|2020-12-22 14:09:20|11923.64|11923.64|11924.05|11924.05|11924.05|11924.05|11923.64|11923.64|0
1608646170000|2020-12-22 14:09:30|11923.73|11923.73|11924.34|11924.34|11924.34|11924.34|11923.57|11923.57|0
1608646180000|2020-12-22 14:09:40|11924.48|11924.48|11924.48|11924.48|11924.48|11924.48|11924.48|11924.48|0
1608646190000|2020-12-22 14:09:50|11923.93|11923.93|11924.38|11924.38|11924.57|11924.57|11923.93|11923.93|0
1608646200000|2020-12-22 14:10:00|11924.46|11924.46|11925.84|11925.84|11926.24|11926.24|11924.29|11924.29|0
1608646210000|2020-12-22 14:10:10|11925.2|11925.2|11925.26|11925.26|11925.26|11925.26|11925.2|11925.2|0
1608646220000|2020-12-22 14:10:20|11925.35|11925.35|11925.35|11925.35|11925.35|11925.35|11925.35|11925.35|0
1608646240000|2020-12-22 14:10:40|11925.43|11925.43|11925.59|11925.59|11925.59|11925.59|11925.43|11925.43|0
1608646250000|2020-12-22 14:10:50|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|0
1608646290000|2020-12-22 14:11:30|11925.72|11925.72|11925.51|11925.51|11925.84|11925.84|11925.51|11925.51|0
1608646300000|2020-12-22 14:11:40|11925.85|11925.85|11926.19|11926.19|11926.19|11926.19|11925.85|11925.85|0
1608646310000|2020-12-22 14:11:50|11925.71|11925.71|11925.31|11925.31|11925.71|11925.71|11925.31|11925.31|0
1608646320000|2020-12-22 14:12:00|11924.72|11924.72|11924.61|11924.61|11924.83|11924.83|11924.61|11924.61|0
1608646330000|2020-12-22 14:12:10|11924.83|11924.83|11924.83|11924.83|11924.83|11924.83|11924.83|11924.83|0
1608646340000|2020-12-22 14:12:20|11925.04|11925.04|11924.94|11924.94|11925.04|11925.04|11924.72|11924.72|0
1608646350000|2020-12-22 14:12:30|11924.6|11924.6|11923.92|11923.92|11924.6|11924.6|11923.92|11923.92|0
1608646370000|2020-12-22 14:12:50|11924.14|11924.14|11923.92|11923.92|11924.14|11924.14|11923.92|11923.92|0
1608646380000|2020-12-22 14:13:00|11924.19|11924.19|11923.58|11923.58|11924.35|11924.35|11923.58|11923.58|0
1608646390000|2020-12-22 14:13:10|11923.39|11923.39|11920.59|11920.59|11923.39|11923.39|11920.59|11920.59|0
1608646400000|2020-12-22 14:13:20|11920.91|11920.91|11921.11|11921.11|11921.11|11921.11|11920.91|11920.91|0
1608646410000|2020-12-22 14:13:30|11921.3|11921.3|11921.3|11921.3|11921.3|11921.3|11921.3|11921.3|0
1608646420000|2020-12-22 14:13:40|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|11921.48|0
1608646430000|2020-12-22 14:13:50|11921.8|11921.8|11921.8|11921.8|11921.8|11921.8|11921.8|11921.8|0
1608646440000|2020-12-22 14:14:00|11921.99|11921.99|11922.55|11922.55|11922.55|11922.55|11921.99|11921.99|0
1608646450000|2020-12-22 14:14:10|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|0
1608646470000|2020-12-22 14:14:30|11924.56|11924.56|11925.12|11925.12|11925.12|11925.12|11924.56|11924.56|0
1608646480000|2020-12-22 14:14:40|11925.82|11925.82|11926.59|11926.59|11926.59|11926.59|11925.82|11925.82|0
1608646490000|2020-12-22 14:14:50|11927.07|11927.07|11927.05|11927.05|11927.23|11927.23|11926.91|11926.91|0
1608646500000|2020-12-22 14:15:00|11927.21|11927.21|11927.44|11927.44|11927.44|11927.44|11927.21|11927.21|0
1608646510000|2020-12-22 14:15:10|11927.16|11927.16|11927.03|11927.03|11927.16|11927.16|11927.03|11927.03|0
1608646520000|2020-12-22 14:15:20|11926.91|11926.91|11927.05|11927.05|11927.05|11927.05|11926.91|11926.91|0
1608646530000|2020-12-22 14:15:30|11926.78|11926.78|11926.25|11926.25|11926.78|11926.78|11926.25|11926.25|0
1608646540000|2020-12-22 14:15:40|11926.09|11926.09|11925.71|11925.71|11926.09|11926.09|11925.71|11925.71|0
1608646550000|2020-12-22 14:15:50|11925.44|11925.44|11925.19|11925.19|11925.44|11925.44|11925.19|11925.19|0
1608646560000|2020-12-22 14:16:00|11925.09|11925.09|11925.19|11925.19|11925.41|11925.41|11925.09|11925.09|0
1608646570000|2020-12-22 14:16:10|11925.42|11925.42|11925.42|11925.42|11925.42|11925.42|11925.42|11925.42|0
1608646590000|2020-12-22 14:16:30|11925.69|11925.69|11925.69|11925.69|11925.69|11925.69|11925.69|11925.69|0
1608646600000|2020-12-22 14:16:40|11925.63|11925.63|11925.63|11925.63|11925.63|11925.63|11925.63|11925.63|0
1608646630000|2020-12-22 14:17:10|11925.49|11925.49|11925.49|11925.49|11925.49|11925.49|11925.49|11925.49|0
1608646650000|2020-12-22 14:17:30|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|11925.33|0
1608646660000|2020-12-22 14:17:40|11925.21|11925.21|11924.93|11924.93|11925.26|11925.26|11924.93|11924.93|0
1608646670000|2020-12-22 14:17:50|11924.75|11924.75|11925.21|11925.21|11925.21|11925.21|11924.75|11924.75|0
1608646680000|2020-12-22 14:18:00|11925.85|11925.85|11925.67|11925.67|11925.85|11925.85|11925.67|11925.67|0
1608646690000|2020-12-22 14:18:10|11925.34|11925.34|11924.77|11924.77|11925.34|11925.34|11924.77|11924.77|0
1608646710000|2020-12-22 14:18:30|11924.99|11924.99|11924.99|11924.99|11924.99|11924.99|11924.99|11924.99|0
1608646720000|2020-12-22 14:18:40|11924.89|11924.89|11925.11|11925.11|11925.29|11925.29|11924.76|11924.76|0
1608646730000|2020-12-22 14:18:50|11924.84|11924.84|11924.79|11924.79|11924.84|11924.84|11924.62|11924.62|0
1608646740000|2020-12-22 14:19:00|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|11924.96|0
1608646750000|2020-12-22 14:19:10|11924.74|11924.74|11925.03|11925.03|11925.03|11925.03|11924.74|11924.74|0
1608646760000|2020-12-22 14:19:20|11925.11|11925.11|11925.11|11925.11|11925.11|11925.11|11925.11|11925.11|0
1608646770000|2020-12-22 14:19:30|11927.43|11927.43|11927.43|11927.43|11927.43|11927.43|11927.43|11927.43|0
1608646780000|2020-12-22 14:19:40|11927.66|11927.66|11927.99|11927.99|11928.21|11928.21|11927.66|11927.66|0
1608646790000|2020-12-22 14:19:50|11928.21|11928.21|11928.37|11928.37|11928.37|11928.37|11928.21|11928.21|0
1608646800000|2020-12-22 14:20:00|11928.61|11928.61|11929.38|11929.38|11929.38|11929.38|11928.61|11928.61|0
1608646810000|2020-12-22 14:20:10|11929.32|11929.32|11929.59|11929.59|11929.59|11929.59|11929.32|11929.32|0
1608646820000|2020-12-22 14:20:20|11929.83|11929.83|11930.01|11930.01|11930.01|11930.01|11929.83|11929.83|0
1608646830000|2020-12-22 14:20:30|11930.45|11930.45|11930.45|11930.45|11930.45|11930.45|11930.13|11930.13|0
1608646850000|2020-12-22 14:20:50|11930.34|11930.34|11930.13|11930.13|11930.34|11930.34|11930.13|11930.13|0
1608646860000|2020-12-22 14:21:00|11929.91|11929.91|11929.91|11929.91|11929.91|11929.91|11929.91|11929.91|0
1608646880000|2020-12-22 14:21:20|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|11930.02|0
1608646890000|2020-12-22 14:21:30|11929.7|11929.7|11929.24|11929.24|11929.7|11929.7|11928.95|11928.95|0
1608646900000|2020-12-22 14:21:40|11928.89|11928.89|11930.44|11930.44|11930.44|11930.44|11928.89|11928.89|0
1608646910000|2020-12-22 14:21:50|11930|11930|11930.05|11930.05|11930.05|11930.05|11929.78|11929.78|0
1608646920000|2020-12-22 14:22:00|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|0
1608646930000|2020-12-22 14:22:10|11930.17|11930.17|11930.61|11930.61|11930.61|11930.61|11930.17|11930.17|0
1608646950000|2020-12-22 14:22:30|11930.84|11930.84|11930.88|11930.88|11930.88|11930.88|11930.57|11930.57|0
1608646960000|2020-12-22 14:22:40|11930.66|11930.66|11930.66|11930.66|11930.66|11930.66|11930.66|11930.66|0
1608646970000|2020-12-22 14:22:50|11930.53|11930.53|11931.5|11931.5|11931.5|11931.5|11930.53|11930.53|0
1608646980000|2020-12-22 14:23:00|11930.97|11930.97|11931.92|11931.92|11931.92|11931.92|11930.97|11930.97|0
1608647000000|2020-12-22 14:23:20|11932.14|11932.14|11931.97|11931.97|11932.14|11932.14|11931.97|11931.97|0
1608647020000|2020-12-22 14:23:40|11932.29|11932.29|11932.29|11932.29|11932.29|11932.29|11932.29|11932.29|0
1608647030000|2020-12-22 14:23:50|11932.87|11932.87|11933.05|11933.05|11933.05|11933.05|11932.81|11932.81|0
1608647040000|2020-12-22 14:24:00|11932.71|11932.71|11933.59|11933.59|11933.59|11933.59|11932.71|11932.71|0
1608647050000|2020-12-22 14:24:10|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|11934.37|0
1608647070000|2020-12-22 14:24:30|11934.21|11934.21|11933.88|11933.88|11934.21|11934.21|11933.88|11933.88|0
1608647080000|2020-12-22 14:24:40|11933.72|11933.72|11933.83|11933.83|11933.83|11933.83|11933.72|11933.72|0
1608647100000|2020-12-22 14:25:00|11933.77|11933.77|11933.98|11933.98|11934.09|11934.09|11933.18|11933.18|0
1608647110000|2020-12-22 14:25:10|11934.2|11934.2|11934.2|11934.2|11934.2|11934.2|11934.2|11934.2|0
1608647120000|2020-12-22 14:25:20|11934.14|11934.14|11933.23|11933.23|11934.14|11934.14|11933.23|11933.23|0
1608647140000|2020-12-22 14:25:40|11933.29|11933.29|11932.72|11932.72|11933.43|11933.43|11932.72|11932.72|0
1608647160000|2020-12-22 14:26:00|11932.4|11932.4|11930.69|11930.69|11932.4|11932.4|11930.69|11930.69|0
1608647170000|2020-12-22 14:26:10|11930.63|11930.63|11928.15|11928.15|11930.63|11930.63|11928.15|11928.15|0
1608647180000|2020-12-22 14:26:20|11927.83|11927.83|11927.06|11927.06|11927.83|11927.83|11927.06|11927.06|0
1608647190000|2020-12-22 14:26:30|11926.95|11926.95|11926.95|11926.95|11926.95|11926.95|11926.95|11926.95|0
1608647200000|2020-12-22 14:26:40|11927.28|11927.28|11927.28|11927.28|11927.28|11927.28|11927.28|11927.28|0
1608647210000|2020-12-22 14:26:50|11927.34|11927.34|11928.36|11928.36|11928.83|11928.83|11927.28|11927.28|0
1608647230000|2020-12-22 14:27:10|11928.47|11928.47|11928.36|11928.36|11928.47|11928.47|11928.36|11928.36|0
1608647240000|2020-12-22 14:27:20|11928.58|11928.58|11928.57|11928.57|11928.58|11928.58|11928.25|11928.25|0
1608647250000|2020-12-22 14:27:30|11928.7|11928.7|11928.11|11928.11|11928.95|11928.95|11928.11|11928.11|0
1608647260000|2020-12-22 14:27:40|11928.18|11928.18|11928.36|11928.36|11928.36|11928.36|11928.18|11928.18|0
1608647270000|2020-12-22 14:27:50|11928.3|11928.3|11928.64|11928.64|11928.64|11928.64|11928.3|11928.3|0
1608647280000|2020-12-22 14:28:00|11928.83|11928.83|11929.2|11929.2|11929.2|11929.2|11928.83|11928.83|0
1608647290000|2020-12-22 14:28:10|11928.76|11928.76|11928.84|11928.84|11928.89|11928.89|11928.73|11928.73|0
1608647300000|2020-12-22 14:28:20|11928.9|11928.9|11928.9|11928.9|11928.9|11928.9|11928.9|11928.9|0
1608647310000|2020-12-22 14:28:30|11929.12|11929.12|11929.12|11929.12|11929.12|11929.12|11929.12|11929.12|0
1608647330000|2020-12-22 14:28:50|11928.53|11928.53|11929.12|11929.12|11929.12|11929.12|11928.53|11928.53|0
1608647340000|2020-12-22 14:29:00|11929.3|11929.3|11929.77|11929.77|11929.77|11929.77|11929.3|11929.3|0
1608647350000|2020-12-22 14:29:10|11930.13|11930.13|11929.23|11929.23|11930.13|11930.13|11929.23|11929.23|0
1608647370000|2020-12-22 14:29:30|11929.46|11929.46|11929.46|11929.46|11929.68|11929.68|11929.46|11929.46|0
1608647400000|2020-12-22 14:30:00|11929.19|11929.19|11925.86|11925.86|11929.19|11929.19|11925.86|11925.86|0
1608647410000|2020-12-22 14:30:10|11925.75|11925.75|11925.75|11925.75|11925.75|11925.75|11925.75|11925.75|0
1608647420000|2020-12-22 14:30:20|11925.92|11925.92|11925.92|11925.92|11925.92|11925.92|11925.92|11925.92|0
1608647430000|2020-12-22 14:30:30|11926.96|11926.96|11926.96|11926.96|11926.96|11926.96|11926.96|11926.96|0
1608647440000|2020-12-22 14:30:40|11926.03|11926.03|11925.12|11925.12|11926.09|11926.09|11925.12|11925.12|0
1608647450000|2020-12-22 14:30:50|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|11924.42|0
1608647460000|2020-12-22 14:31:00|11924.3|11924.3|11923.21|11923.21|11924.89|11924.89|11923.21|11923.21|0
1608647470000|2020-12-22 14:31:10|11923.12|11923.12|11922.7|11922.7|11923.21|11923.21|11922.12|11922.12|0
1608647480000|2020-12-22 14:31:20|11922.57|11922.57|11922.29|11922.29|11922.57|11922.57|11922.29|11922.29|0
1608647490000|2020-12-22 14:31:30|11922.87|11922.87|11923.46|11923.46|11923.46|11923.46|11922.1|11922.1|0
1608647500000|2020-12-22 14:31:40|11924.04|11924.04|11925.22|11925.22|11925.22|11925.22|11924.04|11924.04|0
1608647510000|2020-12-22 14:31:50|11925.12|11925.12|11924.89|11924.89|11925.48|11925.48|11924.89|11924.89|0
1608647520000|2020-12-22 14:32:00|11924.45|11924.45|11920.54|11920.54|11924.67|11924.67|11920.54|11920.54|0
1608647530000|2020-12-22 14:32:10|11920.32|11920.32|11920.5|11920.5|11920.69|11920.69|11920.1|11920.1|0
1608647540000|2020-12-22 14:32:20|11920.63|11920.63|11922.14|11922.14|11922.14|11922.14|11920.59|11920.59|0
1608647550000|2020-12-22 14:32:30|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|11922.28|0
1608647560000|2020-12-22 14:32:40|11921.86|11921.86|11922.98|11922.98|11922.98|11922.98|11921.55|11921.55|0
1608647570000|2020-12-22 14:32:50|11923.56|11923.56|11923.97|11923.97|11923.97|11923.97|11923.56|11923.56|0
1608647580000|2020-12-22 14:33:00|11924.25|11924.25|11923.13|11923.13|11925.38|11925.38|11923.13|11923.13|0
1608647590000|2020-12-22 14:33:10|11921.59|11921.59|11921.85|11921.85|11921.91|11921.91|11921.59|11921.59|0
1608647600000|2020-12-22 14:33:20|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|0
1608647610000|2020-12-22 14:33:30|11922.16|11922.16|11922.84|11922.84|11922.84|11922.84|11922.16|11922.16|0
1608647620000|2020-12-22 14:33:40|11922.5|11922.5|11921.33|11921.33|11922.5|11922.5|11921.33|11921.33|0
1608647640000|2020-12-22 14:34:00|11921.45|11921.45|11921.26|11921.26|11921.45|11921.45|11921.26|11921.26|0
1608647650000|2020-12-22 14:34:10|11921.14|11921.14|11920.5|11920.5|11921.14|11921.14|11920.5|11920.5|0
1608647660000|2020-12-22 14:34:20|11920.72|11920.72|11920.72|11920.72|11920.72|11920.72|11920.72|11920.72|0
1608647670000|2020-12-22 14:34:30|11920.58|11920.58|11920.81|11920.81|11920.81|11920.81|11920.58|11920.58|0
1608647680000|2020-12-22 14:34:40|11921.58|11921.58|11921.58|11921.58|11921.58|11921.58|11921.58|11921.58|0
1608647690000|2020-12-22 14:34:50|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|11921.26|0
1608647700000|2020-12-22 14:35:00|11920.13|11920.13|11919.39|11919.39|11920.13|11920.13|11919.39|11919.39|0
1608647710000|2020-12-22 14:35:10|11919.48|11919.48|11919.98|11919.98|11919.98|11919.98|11919.39|11919.39|0
1608647720000|2020-12-22 14:35:20|11919.8|11919.8|11920.18|11920.18|11920.18|11920.18|11919.58|11919.58|0
1608647730000|2020-12-22 14:35:30|11919.01|11919.01|11917.19|11917.19|11919.01|11919.01|11917.19|11917.19|0
1608647740000|2020-12-22 14:35:40|11916.41|11916.41|11916.74|11916.74|11916.74|11916.74|11916.41|11916.41|0
1608647750000|2020-12-22 14:35:50|11916.87|11916.87|11916.76|11916.76|11916.87|11916.87|11916.76|11916.76|0
1608647760000|2020-12-22 14:36:00|11915.21|11915.21|11915.21|11915.21|11915.21|11915.21|11915.21|11915.21|0
1608647770000|2020-12-22 14:36:10|11915.37|11915.37|11913.82|11913.82|11915.37|11915.37|11913.82|11913.82|0
1608647780000|2020-12-22 14:36:20|11916.92|11916.92|11916.92|11916.92|11916.92|11916.92|11916.92|11916.92|0
1608647790000|2020-12-22 14:36:30|11917.1|11917.1|11917.37|11917.37|11917.9|11917.9|11917.1|11917.1|0
1608647800000|2020-12-22 14:36:40|11918.91|11918.91|11918.77|11918.77|11919.04|11919.04|11918.77|11918.77|0
1608647810000|2020-12-22 14:36:50|11919.09|11919.09|11919.09|11919.09|11919.09|11919.09|11919.09|11919.09|0
1608647820000|2020-12-22 14:37:00|11918.87|11918.87|11918.96|11918.96|11918.96|11918.96|11918.87|11918.87|0
1608647840000|2020-12-22 14:37:20|11917.88|11917.88|11919.02|11919.02|11919.02|11919.02|11917.88|11917.88|0
1608647860000|2020-12-22 14:37:40|11918.9|11918.9|11918.9|11918.9|11918.9|11918.9|11918.9|11918.9|0
1608647870000|2020-12-22 14:37:50|11918.96|11918.96|11918.96|11918.96|11918.96|11918.96|11918.96|11918.96|0
1608647880000|2020-12-22 14:38:00|11919.1|11919.1|11921.16|11921.16|11921.16|11921.16|11918.96|11918.96|0
1608647890000|2020-12-22 14:38:10|11921.43|11921.43|11919.78|11919.78|11921.43|11921.43|11919.78|11919.78|0
1608647900000|2020-12-22 14:38:20|11919.94|11919.94|11919.62|11919.62|11919.94|11919.94|11919.62|11919.62|0
1608647910000|2020-12-22 14:38:30|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|11919.43|0
1608647920000|2020-12-22 14:38:40|11920.98|11920.98|11920.46|11920.46|11920.98|11920.98|11920.46|11920.46|0
1608647930000|2020-12-22 14:38:50|11920.11|11920.11|11918.48|11918.48|11920.11|11920.11|11918.48|11918.48|0
1608647940000|2020-12-22 14:39:00|11918.32|11918.32|11917.43|11917.43|11918.32|11918.32|11917.43|11917.43|0
1608647970000|2020-12-22 14:39:30|11915.86|11915.86|11914.42|11914.42|11915.86|11915.86|11914.42|11914.42|0
1608647990000|2020-12-22 14:39:50|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|11914.69|0
1608648000000|2020-12-22 14:40:00|11914.62|11914.62|11914.95|11914.95|11915.07|11915.07|11914.62|11914.62|0
1608648010000|2020-12-22 14:40:10|11915.01|11915.01|11914.52|11914.52|11915.01|11915.01|11914.52|11914.52|0
1608648020000|2020-12-22 14:40:20|11914.42|11914.42|11914.61|11914.61|11914.61|11914.61|11914.42|11914.42|0
1608648030000|2020-12-22 14:40:30|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|11913.83|0
1608648050000|2020-12-22 14:40:50|11913.67|11913.67|11912.92|11912.92|11913.67|11913.67|11912.92|11912.92|0
1608648060000|2020-12-22 14:41:00|11912.8|11912.8|11913.02|11913.02|11913.18|11913.18|11912.8|11912.8|0
1608648070000|2020-12-22 14:41:10|11913.18|11913.18|11913.78|11913.78|11913.78|11913.78|11913.18|11913.18|0
1608648080000|2020-12-22 14:41:20|11914.58|11914.58|11914.58|11914.58|11914.58|11914.58|11914.58|11914.58|0
1608648090000|2020-12-22 14:41:30|11914.86|11914.86|11916.19|11916.19|11916.19|11916.19|11914.86|11914.86|0
1608648100000|2020-12-22 14:41:40|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|11916.38|0
1608648110000|2020-12-22 14:41:50|11916.71|11916.71|11916.71|11916.71|11916.71|11916.71|11916.71|11916.71|0
1608648120000|2020-12-22 14:42:00|11916.57|11916.57|11916.24|11916.24|11916.57|11916.57|11916.24|11916.24|0
1608648130000|2020-12-22 14:42:10|11915.96|11915.96|11916.36|11916.36|11916.36|11916.36|11915.96|11915.96|0
1608648150000|2020-12-22 14:42:30|11916.47|11916.47|11917.25|11917.25|11917.25|11917.25|11916.47|11916.47|0
1608648160000|2020-12-22 14:42:40|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|11917.51|0
1608648170000|2020-12-22 14:42:50|11917.35|11917.35|11917.42|11917.42|11917.42|11917.42|11917.35|11917.35|0
1608648180000|2020-12-22 14:43:00|11917.09|11917.09|11917.79|11917.79|11917.91|11917.91|11917.09|11917.09|0
1608648190000|2020-12-22 14:43:10|11917.96|11917.96|11918.63|11918.63|11918.63|11918.63|11917.54|11917.54|0
1608648200000|2020-12-22 14:43:20|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|11918.29|0
1608648220000|2020-12-22 14:43:40|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|0
1608648240000|2020-12-22 14:44:00|11918.93|11918.93|11918.83|11918.83|11919.37|11919.37|11918.83|11918.83|0
1608648250000|2020-12-22 14:44:10|11918.58|11918.58|11918.27|11918.27|11918.58|11918.58|11918.27|11918.27|0
1608648260000|2020-12-22 14:44:20|11918.17|11918.17|11917.63|11917.63|11918.17|11918.17|11917.63|11917.63|0
1608648270000|2020-12-22 14:44:30|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|11917.7|0
1608648290000|2020-12-22 14:44:50|11917.56|11917.56|11917.66|11917.66|11917.66|11917.66|11917.45|11917.45|0
1608648300000|2020-12-22 14:45:00|11917.6|11917.6|11918.03|11918.03|11918.14|11918.14|11917.6|11917.6|0
1608648310000|2020-12-22 14:45:10|11918.2|11918.2|11918.72|11918.72|11918.72|11918.72|11918.2|11918.2|0
1608648330000|2020-12-22 14:45:30|11918.66|11918.66|11918.66|11918.66|11918.66|11918.66|11918.66|11918.66|0
1608648360000|2020-12-22 14:46:00|11920.21|11920.21|11920.21|11920.21|11920.21|11920.21|11920.21|11920.21|0
1608648370000|2020-12-22 14:46:10|11920.91|11920.91|11922.91|11922.91|11922.91|11922.91|11920.91|11920.91|0
1608648380000|2020-12-22 14:46:20|11924.53|11924.53|11925.09|11925.09|11925.09|11925.09|11924.53|11924.53|0
1608648390000|2020-12-22 14:46:30|11925.41|11925.41|11925.88|11925.88|11925.88|11925.88|11925.25|11925.25|0
1608648400000|2020-12-22 14:46:40|11925.73|11925.73|11925.97|11925.97|11926.1|11926.1|11925.73|11925.73|0
1608648410000|2020-12-22 14:46:50|11926.24|11926.24|11927.57|11927.57|11927.79|11927.79|11926.24|11926.24|0
1608648420000|2020-12-22 14:47:00|11927.8|11927.8|11927.8|11927.8|11927.8|11927.8|11927.8|11927.8|0
1608648440000|2020-12-22 14:47:20|11927.02|11927.02|11926.25|11926.25|11927.02|11927.02|11926.25|11926.25|0
1608648450000|2020-12-22 14:47:30|11926.43|11926.43|11926.66|11926.66|11926.66|11926.66|11926.43|11926.43|0
1608648460000|2020-12-22 14:47:40|11926.84|11926.84|11926.59|11926.59|11926.84|11926.84|11926.59|11926.59|0
1608648470000|2020-12-22 14:47:50|11926.67|11926.67|11926.86|11926.86|11926.86|11926.86|11926.67|11926.67|0
1608648480000|2020-12-22 14:48:00|11926.98|11926.98|11927.45|11927.45|11927.45|11927.45|11926.98|11926.98|0
1608648490000|2020-12-22 14:48:10|11927.68|11927.68|11927.92|11927.92|11927.92|11927.92|11927.68|11927.68|0
1608648500000|2020-12-22 14:48:20|11927.4|11927.4|11929.01|11929.01|11929.01|11929.01|11927.4|11927.4|0
1608648510000|2020-12-22 14:48:30|11927.89|11927.89|11927.89|11927.89|11927.89|11927.89|11927.89|11927.89|0
1608648520000|2020-12-22 14:48:40|11928.66|11928.66|11928.88|11928.88|11928.88|11928.88|11928.66|11928.66|0
1608648530000|2020-12-22 14:48:50|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|11929.02|0
1608648540000|2020-12-22 14:49:00|11929.29|11929.29|11930.86|11930.86|11931|11931|11929.29|11929.29|0
1608648550000|2020-12-22 14:49:10|11931.08|11931.08|11931.08|11931.08|11931.08|11931.08|11931.08|11931.08|0
1608648560000|2020-12-22 14:49:20|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|11931.21|0
1608648570000|2020-12-22 14:49:30|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|0
1608648580000|2020-12-22 14:49:40|11930.95|11930.95|11931.66|11931.66|11931.66|11931.66|11930.89|11930.89|0
1608648590000|2020-12-22 14:49:50|11932.18|11932.18|11932.02|11932.02|11932.18|11932.18|11931.85|11931.85|0
1608648600000|2020-12-22 14:50:00|11931.44|11931.44|11930.52|11930.52|11931.44|11931.44|11930.52|11930.52|0
1608648610000|2020-12-22 14:50:10|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|0
1608648620000|2020-12-22 14:50:20|11930.04|11930.04|11930.82|11930.82|11930.82|11930.82|11929.18|11929.18|0
1608648630000|2020-12-22 14:50:30|11930.75|11930.75|11930.67|11930.67|11930.84|11930.84|11930.67|11930.67|0
1608648640000|2020-12-22 14:50:40|11930.8|11930.8|11930.15|11930.15|11930.8|11930.8|11930.03|11930.03|0
1608648650000|2020-12-22 14:50:50|11929.93|11929.93|11929.91|11929.91|11930.02|11930.02|11929.91|11929.91|0
1608648660000|2020-12-22 14:51:00|11929.64|11929.64|11928.32|11928.32|11929.64|11929.64|11928.32|11928.32|0
1608648680000|2020-12-22 14:51:20|11928.16|11928.16|11928.67|11928.67|11928.94|11928.94|11928.16|11928.16|0
1608648700000|2020-12-22 14:51:40|11928.55|11928.55|11928.47|11928.47|11928.55|11928.55|11928.36|11928.36|0
1608648710000|2020-12-22 14:51:50|11928.38|11928.38|11928.86|11928.86|11928.86|11928.86|11928.38|11928.38|0
1608648730000|2020-12-22 14:52:10|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|0
1608648740000|2020-12-22 14:52:20|11929.07|11929.07|11929.07|11929.07|11929.07|11929.07|11929.07|11929.07|0
1608648750000|2020-12-22 14:52:30|11929.66|11929.66|11929.99|11929.99|11929.99|11929.99|11929.66|11929.66|0
1608648770000|2020-12-22 14:52:50|11929.89|11929.89|11930.23|11930.23|11930.23|11930.23|11929.89|11929.89|0
1608648780000|2020-12-22 14:53:00|11931.78|11931.78|11933.27|11933.27|11933.27|11933.27|11931.78|11931.78|0
1608648790000|2020-12-22 14:53:10|11933.54|11933.54|11936.42|11936.42|11936.42|11936.42|11933.54|11933.54|0
1608648820000|2020-12-22 14:53:40|11935.83|11935.83|11935.96|11935.96|11935.96|11935.96|11935.83|11935.83|0
1608648830000|2020-12-22 14:53:50|11936.02|11936.02|11936.23|11936.23|11936.23|11936.23|11936.02|11936.02|0
1608648860000|2020-12-22 14:54:20|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|0
1608648880000|2020-12-22 14:54:40|11936.88|11936.88|11936.88|11936.88|11936.88|11936.88|11936.88|11936.88|0
1608648900000|2020-12-22 14:55:00|11937.16|11937.16|11938.59|11938.59|11938.59|11938.59|11937.16|11937.16|0
1608648910000|2020-12-22 14:55:10|11939.37|11939.37|11940.07|11940.07|11940.85|11940.85|11939.37|11939.37|0
1608648920000|2020-12-22 14:55:20|11939.98|11939.98|11939.98|11939.98|11939.98|11939.98|11939.98|11939.98|0
1608648930000|2020-12-22 14:55:30|11940.14|11940.14|11940.42|11940.42|11940.42|11940.42|11940.14|11940.14|0
1608648940000|2020-12-22 14:55:40|11941.2|11941.2|11940.76|11940.76|11941.2|11941.2|11940.76|11940.76|0
1608648950000|2020-12-22 14:55:50|11940.95|11940.95|11940.6|11940.6|11940.95|11940.95|11940.6|11940.6|0
1608648960000|2020-12-22 14:56:00|11940.49|11940.49|11940.88|11940.88|11940.88|11940.88|11940.49|11940.49|0
1608648970000|2020-12-22 14:56:10|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|0
1608648980000|2020-12-22 14:56:20|11941.26|11941.26|11941.52|11941.52|11941.52|11941.52|11941.26|11941.26|0
1608648990000|2020-12-22 14:56:30|11941.85|11941.85|11941.85|11941.85|11941.85|11941.85|11941.85|11941.85|0
1608649000000|2020-12-22 14:56:40|11941.72|11941.72|11941.78|11941.78|11941.85|11941.85|11941.72|11941.72|0
1608649010000|2020-12-22 14:56:50|11941.89|11941.89|11941.92|11941.92|11942.03|11942.03|11941.89|11941.89|0
1608649020000|2020-12-22 14:57:00|11942.16|11942.16|11942.75|11942.75|11942.75|11942.75|11941.98|11941.98|0
1608649040000|2020-12-22 14:57:20|11943.45|11943.45|11944.36|11944.36|11944.62|11944.62|11943.45|11943.45|0
1608649050000|2020-12-22 14:57:30|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|11944.48|0
1608649060000|2020-12-22 14:57:40|11945.26|11945.26|11945.04|11945.04|11945.26|11945.26|11945.04|11945.04|0
1608649080000|2020-12-22 14:58:00|11945.17|11945.17|11945.59|11945.59|11945.59|11945.59|11945.17|11945.17|0
1608649090000|2020-12-22 14:58:10|11945.87|11945.87|11946.64|11946.64|11946.64|11946.64|11945.87|11945.87|0
1608649100000|2020-12-22 14:58:20|11947.28|11947.28|11947.06|11947.06|11947.28|11947.28|11947.06|11947.06|0
1608649110000|2020-12-22 14:58:30|11947|11947|11947|11947|11947|11947|11947|11947|0
1608649120000|2020-12-22 14:58:40|11947.77|11947.77|11947.93|11947.93|11947.93|11947.93|11947.77|11947.77|0
1608649130000|2020-12-22 14:58:50|11947.61|11947.61|11947.87|11947.87|11947.87|11947.87|11947.61|11947.61|0
1608649140000|2020-12-22 14:59:00|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|11948.09|0
1608649150000|2020-12-22 14:59:10|11948|11948|11949.67|11949.67|11949.77|11949.77|11948|11948|0
1608649160000|2020-12-22 14:59:20|11949.94|11949.94|11949.94|11949.94|11949.94|11949.94|11949.94|11949.94|0
1608649170000|2020-12-22 14:59:30|11950.27|11950.27|11951.21|11951.21|11951.21|11951.21|11950.27|11950.27|0
1608649180000|2020-12-22 14:59:40|11951.33|11951.33|11951.33|11951.33|11951.49|11951.49|11951.33|11951.33|0
1608649190000|2020-12-22 14:59:50|11950.56|11950.56|11952.35|11952.35|11952.35|11952.35|11950.56|11950.56|0
1608649200000|2020-12-22 15:00:00|11952.04|11952.04|11951.88|11951.88|11952.04|11952.04|11951.88|11951.88|0
1608649210000|2020-12-22 15:00:10|11952.24|11952.24|11950.58|11950.58|11952.24|11952.24|11950.58|11950.58|0
1608649220000|2020-12-22 15:00:20|11950.25|11950.25|11948.3|11948.3|11950.25|11950.25|11948.3|11948.3|0
1608649230000|2020-12-22 15:00:30|11948.57|11948.57|11949.39|11949.39|11949.39|11949.39|11948.57|11948.57|0
1608649240000|2020-12-22 15:00:40|11950.3|11950.3|11952|11952|11952|11952|11950.3|11950.3|0
1608649250000|2020-12-22 15:00:50|11952.11|11952.11|11952.25|11952.25|11952.25|11952.25|11952.11|11952.11|0
1608649260000|2020-12-22 15:01:00|11952.31|11952.31|11952.25|11952.25|11952.37|11952.37|11952.25|11952.25|0
1608649270000|2020-12-22 15:01:10|11952.34|11952.34|11952.47|11952.47|11952.65|11952.65|11952.25|11952.25|0
1608649280000|2020-12-22 15:01:20|11950.92|11950.92|11951.02|11951.02|11951.02|11951.02|11950.92|11950.92|0
1608649290000|2020-12-22 15:01:30|11951.24|11951.24|11951.47|11951.47|11951.47|11951.47|11951.24|11951.24|0
1608649300000|2020-12-22 15:01:40|11949.76|11949.76|11948.79|11948.79|11949.76|11949.76|11948.79|11948.79|0
1608649310000|2020-12-22 15:01:50|11949.23|11949.23|11949.41|11949.41|11949.41|11949.41|11949.23|11949.23|0
1608649320000|2020-12-22 15:02:00|11949.08|11949.08|11947.04|11947.04|11949.08|11949.08|11947.04|11947.04|0
1608649330000|2020-12-22 15:02:10|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|11946.52|11946.52|0
1608649340000|2020-12-22 15:02:20|11948.32|11948.32|11949.01|11949.01|11949.01|11949.01|11948.32|11948.32|0
1608649350000|2020-12-22 15:02:30|11948.24|11948.24|11948.37|11948.37|11948.37|11948.37|11948.24|11948.24|0
1608649360000|2020-12-22 15:02:40|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|0
1608649370000|2020-12-22 15:02:50|11947.89|11947.89|11947.39|11947.39|11947.89|11947.89|11947.39|11947.39|0
1608649380000|2020-12-22 15:03:00|11947.15|11947.15|11946.83|11946.83|11947.15|11947.15|11946.83|11946.83|0
1608649390000|2020-12-22 15:03:10|11946.61|11946.61|11947.07|11947.07|11947.19|11947.19|11946.61|11946.61|0
1608649400000|2020-12-22 15:03:20|11946.89|11946.89|11946.53|11946.53|11946.89|11946.89|11946.53|11946.53|0
1608649410000|2020-12-22 15:03:30|11946.47|11946.47|11946.47|11946.47|11946.47|11946.47|11946.47|11946.47|0
1608649420000|2020-12-22 15:03:40|11947.25|11947.25|11947.08|11947.08|11947.25|11947.25|11946.89|11946.89|0
1608649430000|2020-12-22 15:03:50|11944.75|11944.75|11944.75|11944.75|11944.91|11944.91|11944.75|11944.75|0
1608649440000|2020-12-22 15:04:00|11942.43|11942.43|11942.43|11942.43|11942.43|11942.43|11942.43|11942.43|0
1608649450000|2020-12-22 15:04:10|11942.25|11942.25|11945.93|11945.93|11945.93|11945.93|11942.25|11942.25|0
1608649490000|2020-12-22 15:04:50|11945.87|11945.87|11948.18|11948.18|11948.18|11948.18|11945.87|11945.87|0
1608649500000|2020-12-22 15:05:00|11948.25|11948.25|11948.67|11948.67|11949.02|11949.02|11948.25|11948.25|0
1608649510000|2020-12-22 15:05:10|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|11948.45|0
1608649520000|2020-12-22 15:05:20|11949.49|11949.49|11949.49|11949.49|11949.49|11949.49|11949.49|11949.49|0
1608649530000|2020-12-22 15:05:30|11949.63|11949.63|11950.33|11950.33|11950.33|11950.33|11949.63|11949.63|0
1608649540000|2020-12-22 15:05:40|11950.22|11950.22|11950.66|11950.66|11950.66|11950.66|11950.22|11950.22|0
1608649550000|2020-12-22 15:05:50|11950.54|11950.54|11950.38|11950.38|11950.54|11950.54|11950.38|11950.38|0
1608649560000|2020-12-22 15:06:00|11949.6|11949.6|11949.48|11949.48|11949.6|11949.6|11949.48|11949.48|0
1608649570000|2020-12-22 15:06:10|11949.26|11949.26|11949.53|11949.53|11949.53|11949.53|11949.26|11949.26|0
1608649580000|2020-12-22 15:06:20|11949.08|11949.08|11949.15|11949.15|11949.15|11949.15|11949.08|11949.08|0
1608649590000|2020-12-22 15:06:30|11949.26|11949.26|11949.42|11949.42|11949.42|11949.42|11949.26|11949.26|0
1608649600000|2020-12-22 15:06:40|11949.53|11949.53|11949.92|11949.92|11949.92|11949.92|11949.53|11949.53|0
1608649610000|2020-12-22 15:06:50|11949.98|11949.98|11949.54|11949.54|11950.05|11950.05|11949.38|11949.38|0
1608649620000|2020-12-22 15:07:00|11949.76|11949.76|11949.76|11949.76|11949.76|11949.76|11949.76|11949.76|0
1608649630000|2020-12-22 15:07:10|11950.04|11950.04|11950.53|11950.53|11950.53|11950.53|11950.04|11950.04|0
1608649650000|2020-12-22 15:07:30|11950.63|11950.63|11954.31|11954.31|11954.31|11954.31|11950.63|11950.63|0
1608649660000|2020-12-22 15:07:40|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|11954.45|0
1608649670000|2020-12-22 15:07:50|11956.38|11956.38|11956.78|11956.78|11956.78|11956.78|11956.38|11956.38|0
1608649680000|2020-12-22 15:08:00|11957|11957|11957|11957|11957|11957|11957|11957|0
1608649690000|2020-12-22 15:08:10|11957.14|11957.14|11957.28|11957.28|11957.28|11957.28|11957.14|11957.14|0
1608649710000|2020-12-22 15:08:30|11957.34|11957.34|11957.02|11957.02|11957.34|11957.34|11957.02|11957.02|0
1608649720000|2020-12-22 15:08:40|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|11956.92|0
1608649730000|2020-12-22 15:08:50|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|0
1608649740000|2020-12-22 15:09:00|11956.4|11956.4|11956.66|11956.66|11956.66|11956.66|11956.4|11956.4|0
1608649750000|2020-12-22 15:09:10|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|11956.84|0
1608649760000|2020-12-22 15:09:20|11957.11|11957.11|11957.24|11957.24|11957.24|11957.24|11957.11|11957.11|0
1608649770000|2020-12-22 15:09:30|11957.35|11957.35|11957.35|11957.35|11957.35|11957.35|11957.35|11957.35|0
1608649780000|2020-12-22 15:09:40|11957.21|11957.21|11958.47|11958.47|11958.47|11958.47|11957.04|11957.04|0
1608649800000|2020-12-22 15:10:00|11959.25|11959.25|11960.54|11960.54|11960.55|11960.55|11959.25|11959.25|0
1608649810000|2020-12-22 15:10:10|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|11959.82|0
1608649820000|2020-12-22 15:10:20|11960.62|11960.62|11960.62|11960.62|11960.62|11960.62|11960.62|11960.62|0
1608649830000|2020-12-22 15:10:30|11960.69|11960.69|11960.69|11960.69|11960.69|11960.69|11960.69|11960.69|0
1608649840000|2020-12-22 15:10:40|11960.36|11960.36|11960.12|11960.12|11960.9|11960.9|11960.12|11960.12|0
1608649850000|2020-12-22 15:10:50|11959.8|11959.8|11959.8|11959.8|11959.8|11959.8|11959.8|11959.8|0
1608649860000|2020-12-22 15:11:00|11960.38|11960.38|11959.58|11959.58|11960.38|11960.38|11959.58|11959.58|0
1608649880000|2020-12-22 15:11:20|11959.74|11959.74|11957.92|11957.92|11959.74|11959.74|11957.92|11957.92|0
1608649890000|2020-12-22 15:11:30|11957.6|11957.6|11957.6|11957.6|11957.6|11957.6|11957.6|11957.6|0
1608649900000|2020-12-22 15:11:40|11957.46|11957.46|11956.35|11956.35|11957.46|11957.46|11956.09|11956.09|0
1608649910000|2020-12-22 15:11:50|11956.02|11956.02|11953.8|11953.8|11956.02|11956.02|11953.8|11953.8|0
1608649920000|2020-12-22 15:12:00|11953.92|11953.92|11953.63|11953.63|11953.92|11953.92|11953.47|11953.47|0
1608649930000|2020-12-22 15:12:10|11952.98|11952.98|11952.78|11952.78|11952.98|11952.98|11952.78|11952.78|0
1608649940000|2020-12-22 15:12:20|11953.13|11953.13|11953.13|11953.13|11953.13|11953.13|11953.13|11953.13|0
1608649950000|2020-12-22 15:12:30|11952.69|11952.69|11952.96|11952.96|11952.96|11952.96|11952.69|11952.69|0
1608649960000|2020-12-22 15:12:40|11952.7|11952.7|11948.91|11948.91|11952.7|11952.7|11948.82|11948.82|0
1608649970000|2020-12-22 15:12:50|11949.05|11949.05|11948.26|11948.26|11949.05|11949.05|11948.26|11948.26|0
1608649980000|2020-12-22 15:13:00|11948.44|11948.44|11948.32|11948.32|11948.44|11948.44|11948.32|11948.32|0
1608649990000|2020-12-22 15:13:10|11948.18|11948.18|11947.47|11947.47|11948.18|11948.18|11947.47|11947.47|0
1608650000000|2020-12-22 15:13:20|11947.11|11947.11|11946.58|11946.58|11947.11|11947.11|11946.53|11946.53|0
1608650010000|2020-12-22 15:13:30|11947.11|11947.11|11947.16|11947.16|11947.77|11947.77|11947.11|11947.11|0
1608650020000|2020-12-22 15:13:40|11947.28|11947.28|11948.15|11948.15|11948.15|11948.15|11947.28|11947.28|0
1608650040000|2020-12-22 15:14:00|11947.5|11947.5|11948.09|11948.09|11948.09|11948.09|11947.5|11947.5|0
1608650050000|2020-12-22 15:14:10|11948.21|11948.21|11948.25|11948.25|11948.29|11948.29|11948.02|11948.02|0
1608650060000|2020-12-22 15:14:20|11948.39|11948.39|11947.95|11947.95|11948.39|11948.39|11947.95|11947.95|0
1608650070000|2020-12-22 15:14:30|11948.06|11948.06|11947.29|11947.29|11948.06|11948.06|11947.29|11947.29|0
1608650080000|2020-12-22 15:14:40|11947.07|11947.07|11946.91|11946.91|11947.07|11947.07|11946.91|11946.91|0
1608650090000|2020-12-22 15:14:50|11946.73|11946.73|11945.61|11945.61|11946.73|11946.73|11945.61|11945.61|0
1608650100000|2020-12-22 15:15:00|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|11945.8|0
1608650110000|2020-12-22 15:15:10|11947.35|11947.35|11947.47|11947.47|11947.47|11947.47|11947.35|11947.35|0
1608650120000|2020-12-22 15:15:20|11947.35|11947.35|11946.98|11946.98|11947.35|11947.35|11946.98|11946.98|0
1608650130000|2020-12-22 15:15:30|11946.7|11946.7|11946.94|11946.94|11947.16|11947.16|11946.7|11946.7|0
1608650140000|2020-12-22 15:15:40|11946.8|11946.8|11946.47|11946.47|11946.8|11946.8|11946.47|11946.47|0
1608650150000|2020-12-22 15:15:50|11946.59|11946.59|11945.89|11945.89|11946.59|11946.59|11945.89|11945.89|0
1608650160000|2020-12-22 15:16:00|11945.95|11945.95|11946.68|11946.68|11946.68|11946.68|11945.95|11945.95|0
1608650170000|2020-12-22 15:16:10|11947.38|11947.38|11951.43|11951.43|11951.48|11951.48|11947.38|11947.38|0
1608650180000|2020-12-22 15:16:20|11951.53|11951.53|11952.09|11952.09|11952.09|11952.09|11951.53|11951.53|0
1608650190000|2020-12-22 15:16:30|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|11952.36|0
1608650200000|2020-12-22 15:16:40|11951.88|11951.88|11952.04|11952.04|11952.04|11952.04|11951.88|11951.88|0
1608650210000|2020-12-22 15:16:50|11952.28|11952.28|11952.35|11952.35|11952.35|11952.35|11952.28|11952.28|0
1608650220000|2020-12-22 15:17:00|11951.65|11951.65|11951.46|11951.46|11951.88|11951.88|11951.12|11951.12|0
1608650230000|2020-12-22 15:17:10|11953.01|11953.01|11954.13|11954.13|11954.35|11954.35|11953.01|11953.01|0
1608650250000|2020-12-22 15:17:30|11954.79|11954.79|11954.79|11954.79|11954.79|11954.79|11954.79|11954.79|0
1608650260000|2020-12-22 15:17:40|11956.34|11956.34|11956.61|11956.61|11956.61|11956.61|11956.34|11956.34|0
1608650270000|2020-12-22 15:17:50|11956.52|11956.52|11956.52|11956.52|11956.52|11956.52|11956.52|11956.52|0
1608650280000|2020-12-22 15:18:00|11957.11|11957.11|11957.69|11957.69|11957.69|11957.69|11957.11|11957.11|0
1608650290000|2020-12-22 15:18:10|11956.92|11956.92|11956.59|11956.59|11956.92|11956.92|11956.59|11956.59|0
1608650300000|2020-12-22 15:18:20|11956.01|11956.01|11956.01|11956.01|11956.01|11956.01|11956.01|11956.01|0
1608650320000|2020-12-22 15:18:40|11956.54|11956.54|11956.73|11956.73|11956.73|11956.73|11956.54|11956.54|0
1608650330000|2020-12-22 15:18:50|11957|11957|11955.84|11955.84|11957|11957|11955.84|11955.84|0
1608650340000|2020-12-22 15:19:00|11955.7|11955.7|11954.6|11954.6|11955.7|11955.7|11954.6|11954.6|0
1608650350000|2020-12-22 15:19:10|11955.19|11955.19|11956.74|11956.74|11956.74|11956.74|11955.19|11955.19|0
1608650360000|2020-12-22 15:19:20|11955.96|11955.96|11955.96|11955.96|11955.96|11955.96|11955.96|11955.96|0
1608650370000|2020-12-22 15:19:30|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|11955.83|0
1608650400000|2020-12-22 15:20:00|11955.58|11955.58|11955.77|11955.77|11955.77|11955.77|11955.58|11955.58|0
1608650410000|2020-12-22 15:20:10|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|11955.86|0
1608650420000|2020-12-22 15:20:20|11955.68|11955.68|11954.33|11954.33|11955.68|11955.68|11954.33|11954.33|0
1608650430000|2020-12-22 15:20:30|11953.64|11953.64|11952.83|11952.83|11953.64|11953.64|11952.83|11952.83|0
1608650440000|2020-12-22 15:20:40|11952.56|11952.56|11951.48|11951.48|11952.56|11952.56|11951.48|11951.48|0
1608650450000|2020-12-22 15:20:50|11951.6|11951.6|11951.33|11951.33|11951.6|11951.6|11951.33|11951.33|0
1608650460000|2020-12-22 15:21:00|11951|11951|11949.98|11949.98|11951|11951|11949.39|11949.39|0
1608650470000|2020-12-22 15:21:10|11950.09|11950.09|11949.91|11949.91|11950.09|11950.09|11949.91|11949.91|0
1608650500000|2020-12-22 15:21:40|11950.68|11950.68|11950.68|11950.68|11950.68|11950.68|11950.68|11950.68|0
1608650510000|2020-12-22 15:21:50|11950.15|11950.15|11949.93|11949.93|11950.25|11950.25|11949.93|11949.93|0
1608650520000|2020-12-22 15:22:00|11950.26|11950.26|11950.26|11950.26|11950.26|11950.26|11950.26|11950.26|0
1608650530000|2020-12-22 15:22:10|11950.85|11950.85|11951.3|11951.3|11951.58|11951.58|11950.85|11950.85|0
1608650550000|2020-12-22 15:22:30|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|0
1608650560000|2020-12-22 15:22:40|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|11950.37|0
1608650570000|2020-12-22 15:22:50|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|11950.53|0
1608650580000|2020-12-22 15:23:00|11950.66|11950.66|11950.83|11950.83|11950.83|11950.83|11950.66|11950.66|0
1608650590000|2020-12-22 15:23:10|11951.53|11951.53|11951.79|11951.79|11951.79|11951.79|11951.53|11951.53|0
1608650600000|2020-12-22 15:23:20|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|11949.47|0
1608650610000|2020-12-22 15:23:30|11949.57|11949.57|11949.9|11949.9|11949.9|11949.9|11949.57|11949.57|0
1608650620000|2020-12-22 15:23:40|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|0
1608650630000|2020-12-22 15:23:50|11949.48|11949.48|11948.79|11948.79|11949.48|11949.48|11948.79|11948.79|0
1608650640000|2020-12-22 15:24:00|11948.88|11948.88|11948.88|11948.88|11948.88|11948.88|11948.88|11948.88|0
1608650650000|2020-12-22 15:24:10|11948.56|11948.56|11948.65|11948.65|11948.65|11948.65|11948.56|11948.56|0
1608650660000|2020-12-22 15:24:20|11948.71|11948.71|11950.26|11950.26|11950.45|11950.45|11948.71|11948.71|0
1608650670000|2020-12-22 15:24:30|11950.61|11950.61|11950.61|11950.61|11950.61|11950.61|11950.61|11950.61|0
1608650680000|2020-12-22 15:24:40|11950.74|11950.74|11951.2|11951.2|11951.2|11951.2|11950.74|11950.74|0
1608650690000|2020-12-22 15:24:50|11950.54|11950.54|11950.76|11950.76|11950.76|11950.76|11950.54|11950.54|0
1608650710000|2020-12-22 15:25:10|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|11950.65|0
1608650720000|2020-12-22 15:25:20|11950.31|11950.31|11952.2|11952.2|11952.2|11952.2|11950.31|11950.31|0
1608650730000|2020-12-22 15:25:30|11952.55|11952.55|11953.01|11953.01|11953.32|11953.32|11952.55|11952.55|0
1608650740000|2020-12-22 15:25:40|11953.36|11953.36|11953.77|11953.77|11953.77|11953.77|11953.36|11953.36|0
1608650760000|2020-12-22 15:26:00|11953|11953|11952.81|11952.81|11953.07|11953.07|11952.81|11952.81|0
1608650780000|2020-12-22 15:26:20|11953.03|11953.03|11953.03|11953.03|11953.03|11953.03|11953.03|11953.03|0
1608650790000|2020-12-22 15:26:30|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|0
1608650800000|2020-12-22 15:26:40|11952.77|11952.77|11952.93|11952.93|11953.09|11953.09|11952.77|11952.77|0
1608650810000|2020-12-22 15:26:50|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|11953.09|0
1608650820000|2020-12-22 15:27:00|11953.61|11953.61|11953.11|11953.11|11953.61|11953.61|11953.11|11953.11|0
1608650830000|2020-12-22 15:27:10|11952.83|11952.83|11953.18|11953.18|11953.24|11953.24|11952.83|11952.83|0
1608650840000|2020-12-22 15:27:20|11952.96|11952.96|11952.45|11952.45|11953.23|11953.23|11952.45|11952.45|0
1608650850000|2020-12-22 15:27:30|11952.72|11952.72|11951.41|11951.41|11952.72|11952.72|11951.41|11951.41|0
1608650860000|2020-12-22 15:27:40|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|11952.21|0
1608650890000|2020-12-22 15:28:10|11951.93|11951.93|11948.06|11948.06|11951.93|11951.93|11948.06|11948.06|0
1608650900000|2020-12-22 15:28:20|11948.31|11948.31|11948.31|11948.31|11948.31|11948.31|11948.31|11948.31|0
1608650910000|2020-12-22 15:28:30|11948.38|11948.38|11948.79|11948.79|11948.79|11948.79|11948.38|11948.38|0
1608650920000|2020-12-22 15:28:40|11949.38|11949.38|11949.38|11949.38|11949.38|11949.38|11949.38|11949.38|0
1608650930000|2020-12-22 15:28:50|11949.12|11949.12|11949.66|11949.66|11949.66|11949.66|11949.12|11949.12|0
1608650940000|2020-12-22 15:29:00|11949.93|11949.93|11950.11|11950.11|11950.43|11950.43|11949.93|11949.93|0
1608650950000|2020-12-22 15:29:10|11950.88|11950.88|11951.6|11951.6|11951.6|11951.6|11950.66|11950.66|0
1608650960000|2020-12-22 15:29:20|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|0
1608650970000|2020-12-22 15:29:30|11951.94|11951.94|11952.52|11952.52|11952.52|11952.52|11951.94|11951.94|0
1608650990000|2020-12-22 15:29:50|11954.07|11954.07|11956.07|11956.07|11956.07|11956.07|11954.07|11954.07|0
1608651000000|2020-12-22 15:30:00|11955.93|11955.93|11957.4|11957.4|11957.4|11957.4|11955.81|11955.81|0
1608651010000|2020-12-22 15:30:10|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|11957.13|0
1608651020000|2020-12-22 15:30:20|11957.41|11957.41|11958.05|11958.05|11958.21|11958.21|11957.41|11957.41|0
1608651050000|2020-12-22 15:30:50|11958.14|11958.14|11958.14|11958.14|11958.14|11958.14|11958.14|11958.14|0
1608651060000|2020-12-22 15:31:00|11958.23|11958.23|11958.23|11958.23|11958.23|11958.23|11958.23|11958.23|0
1608651070000|2020-12-22 15:31:10|11958.49|11958.49|11959.01|11959.01|11959.01|11959.01|11958.49|11958.49|0
1608651080000|2020-12-22 15:31:20|11958.6|11958.6|11958.95|11958.95|11958.95|11958.95|11958.6|11958.6|0
1608651090000|2020-12-22 15:31:30|11959.06|11959.06|11959.34|11959.34|11959.34|11959.34|11959.06|11959.06|0
1608651100000|2020-12-22 15:31:40|11959.47|11959.47|11959.47|11959.47|11959.47|11959.47|11959.47|11959.47|0
1608651110000|2020-12-22 15:31:50|11959.65|11959.65|11959.75|11959.75|11959.75|11959.75|11959.65|11959.65|0
1608651120000|2020-12-22 15:32:00|11959.93|11959.93|11960.52|11960.52|11960.52|11960.52|11959.93|11959.93|0
1608651130000|2020-12-22 15:32:10|11960.84|11960.84|11962.39|11962.39|11962.39|11962.39|11960.84|11960.84|0
1608651140000|2020-12-22 15:32:20|11962.23|11962.23|11962.39|11962.39|11962.39|11962.39|11962.23|11962.23|0
1608651170000|2020-12-22 15:32:50|11963.16|11963.16|11963.16|11963.16|11963.16|11963.16|11963.16|11963.16|0
1608651180000|2020-12-22 15:33:00|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|11962.57|0
1608651190000|2020-12-22 15:33:10|11962.66|11962.66|11962.77|11962.77|11962.77|11962.77|11962.66|11962.66|0
1608651200000|2020-12-22 15:33:20|11963.04|11963.04|11962.66|11962.66|11963.04|11963.04|11962.6|11962.6|0
1608651210000|2020-12-22 15:33:30|11963.44|11963.44|11963.69|11963.69|11963.69|11963.69|11963.44|11963.44|0
1608651220000|2020-12-22 15:33:40|11963.94|11963.94|11964.18|11964.18|11964.18|11964.18|11963.94|11963.94|0
1608651240000|2020-12-22 15:34:00|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|11964.31|0
1608651250000|2020-12-22 15:34:10|11964.4|11964.4|11964.26|11964.26|11964.4|11964.4|11964.26|11964.26|0
1608651260000|2020-12-22 15:34:20|11964.42|11964.42|11964.95|11964.95|11964.95|11964.95|11964.42|11964.42|0
1608651270000|2020-12-22 15:34:30|11965.73|11965.73|11966.89|11966.89|11966.89|11966.89|11965.73|11965.73|0
1608651280000|2020-12-22 15:34:40|11966.95|11966.95|11967.77|11967.77|11967.77|11967.77|11966.79|11966.79|0
1608651300000|2020-12-22 15:35:00|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|11967.83|0
1608651330000|2020-12-22 15:35:30|11968.61|11968.61|11969.39|11969.39|11969.39|11969.39|11968.61|11968.61|0
1608651350000|2020-12-22 15:35:50|11970.16|11970.16|11970.16|11970.16|11970.16|11970.16|11970.16|11970.16|0
1608651360000|2020-12-22 15:36:00|11970.32|11970.32|11970.16|11970.16|11970.32|11970.32|11970.16|11970.16|0
1608651370000|2020-12-22 15:36:10|11970.44|11970.44|11970.44|11970.44|11970.44|11970.44|11970.44|11970.44|0
1608651380000|2020-12-22 15:36:20|11970.21|11970.21|11970.01|11970.01|11970.44|11970.44|11969.92|11969.92|0
1608651390000|2020-12-22 15:36:30|11970.78|11970.78|11970.78|11970.78|11970.78|11970.78|11970.78|11970.78|0
1608651400000|2020-12-22 15:36:40|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|11972.33|0
1608651410000|2020-12-22 15:36:50|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|0
1608651420000|2020-12-22 15:37:00|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|11972.78|0
1608651430000|2020-12-22 15:37:10|11971.23|11971.23|11970.69|11970.69|11971.44|11971.44|11970.69|11970.69|0
1608651440000|2020-12-22 15:37:20|11970.58|11970.58|11970.89|11970.89|11970.89|11970.89|11970.58|11970.58|0
1608651460000|2020-12-22 15:37:40|11971.67|11971.67|11971.94|11971.94|11972.71|11972.71|11971.67|11971.67|0
1608651470000|2020-12-22 15:37:50|11972.3|11972.3|11974.81|11974.81|11974.81|11974.81|11972.3|11972.3|0
1608651480000|2020-12-22 15:38:00|11974.68|11974.68|11974.74|11974.74|11974.74|11974.74|11974.62|11974.62|0
1608651500000|2020-12-22 15:38:20|11974.96|11974.96|11976.72|11976.72|11976.72|11976.72|11974.96|11974.96|0
1608651510000|2020-12-22 15:38:30|11977.26|11977.26|11978.02|11978.02|11978.02|11978.02|11977.26|11977.26|0
1608651520000|2020-12-22 15:38:40|11978.79|11978.79|11979.39|11979.39|11979.39|11979.39|11978.79|11978.79|0
1608651530000|2020-12-22 15:38:50|11979.62|11979.62|11980.75|11980.75|11980.75|11980.75|11979.62|11979.62|0
1608651550000|2020-12-22 15:39:10|11981.52|11981.52|11981.52|11981.52|11981.52|11981.52|11981.52|11981.52|0
1608651560000|2020-12-22 15:39:20|11981.66|11981.66|11981.46|11981.46|11981.82|11981.82|11981.46|11981.46|0
1608651570000|2020-12-22 15:39:30|11981.82|11981.82|11982.58|11982.58|11982.58|11982.58|11981.82|11981.82|0
1608651580000|2020-12-22 15:39:40|11982.71|11982.71|11983.21|11983.21|11983.21|11983.21|11982.71|11982.71|0
1608651590000|2020-12-22 15:39:50|11983.53|11983.53|11983.53|11983.53|11983.59|11983.59|11983.31|11983.31|0
1608651600000|2020-12-22 15:40:00|11984.11|11984.11|11985.87|11985.87|11985.87|11985.87|11984.11|11984.11|0
1608651610000|2020-12-22 15:40:10|11986.32|11986.32|11983.27|11983.27|11986.32|11986.32|11983.27|11983.27|0
1608651640000|2020-12-22 15:40:40|11982.91|11982.91|11982.97|11982.97|11982.97|11982.97|11982.91|11982.91|0
1608651650000|2020-12-22 15:40:50|11982.75|11982.75|11982.75|11982.75|11982.75|11982.75|11982.75|11982.75|0
1608651670000|2020-12-22 15:41:10|11981.98|11981.98|11983.47|11983.47|11983.47|11983.47|11981.98|11981.98|0
1608651680000|2020-12-22 15:41:20|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|11985.29|0
1608651710000|2020-12-22 15:41:50|11985.61|11985.61|11985.61|11985.61|11985.61|11985.61|11985.61|11985.61|0
1608651720000|2020-12-22 15:42:00|11985.79|11985.79|11985.79|11985.79|11985.79|11985.79|11985.79|11985.79|0
1608651730000|2020-12-22 15:42:10|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|0
1608651740000|2020-12-22 15:42:20|11986.84|11986.84|11986.84|11986.84|11986.84|11986.84|11986.84|11986.84|0
1608651760000|2020-12-22 15:42:40|11986.78|11986.78|11986.78|11986.78|11986.78|11986.78|11986.78|11986.78|0
1608651770000|2020-12-22 15:42:50|11986.65|11986.65|11986.82|11986.82|11987.59|11987.59|11986.04|11986.04|0
1608651780000|2020-12-22 15:43:00|11986.69|11986.69|11986.69|11986.69|11986.69|11986.69|11986.69|11986.69|0
1608651790000|2020-12-22 15:43:10|11986.87|11986.87|11986.87|11986.87|11986.87|11986.87|11986.87|11986.87|0
1608651800000|2020-12-22 15:43:20|11987.03|11987.03|11988.13|11988.13|11988.13|11988.13|11987.03|11987.03|0
1608651810000|2020-12-22 15:43:30|11988.58|11988.58|11988.58|11988.58|11988.58|11988.58|11988.58|11988.58|0
1608651820000|2020-12-22 15:43:40|11987.8|11987.8|11988.09|11988.09|11988.09|11988.09|11987.8|11987.8|0
1608651840000|2020-12-22 15:44:00|11988.31|11988.31|11988.62|11988.62|11988.62|11988.62|11988.31|11988.31|0
1608651860000|2020-12-22 15:44:20|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|11988.35|0
1608651870000|2020-12-22 15:44:30|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|0
1608651900000|2020-12-22 15:45:00|11988.36|11988.36|11988.6|11988.6|11988.69|11988.69|11988.36|11988.36|0
1608651910000|2020-12-22 15:45:10|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|0
1608651920000|2020-12-22 15:45:20|11987.5|11987.5|11988.56|11988.56|11988.56|11988.56|11987.5|11987.5|0
1608651930000|2020-12-22 15:45:30|11989.56|11989.56|11989.93|11989.93|11989.93|11989.93|11989.34|11989.34|0
1608651940000|2020-12-22 15:45:40|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|11990.06|0
1608651950000|2020-12-22 15:45:50|11989.84|11989.84|11989.62|11989.62|11989.84|11989.84|11989.62|11989.62|0
1608651960000|2020-12-22 15:46:00|11989.51|11989.51|11988.86|11988.86|11989.51|11989.51|11988.86|11988.86|0
1608651970000|2020-12-22 15:46:10|11988.95|11988.95|11988.95|11988.95|11988.95|11988.95|11988.95|11988.95|0
1608651980000|2020-12-22 15:46:20|11988.61|11988.61|11987.8|11987.8|11988.61|11988.61|11987.8|11987.8|0
1608651990000|2020-12-22 15:46:30|11988.58|11988.58|11988.58|11988.58|11988.58|11988.58|11988.58|11988.58|0
1608652000000|2020-12-22 15:46:40|11988.25|11988.25|11988.58|11988.58|11988.58|11988.58|11988.25|11988.25|0
1608652010000|2020-12-22 15:46:50|11989.27|11989.27|11990.31|11990.31|11990.31|11990.31|11989.27|11989.27|0
1608652020000|2020-12-22 15:47:00|11990.57|11990.57|11990.57|11990.57|11990.57|11990.57|11990.57|11990.57|0
1608652030000|2020-12-22 15:47:10|11990.3|11990.3|11990.65|11990.65|11990.65|11990.65|11990.3|11990.3|0
1608652040000|2020-12-22 15:47:20|11990.97|11990.97|11990.45|11990.45|11990.97|11990.97|11990.45|11990.45|0
1608652050000|2020-12-22 15:47:30|11989.67|11989.67|11989.67|11989.67|11989.67|11989.67|11989.67|11989.67|0
1608652060000|2020-12-22 15:47:40|11989.53|11989.53|11989.28|11989.28|11989.53|11989.53|11989.28|11989.28|0
1608652070000|2020-12-22 15:47:50|11989.06|11989.06|11988.74|11988.74|11989.06|11989.06|11988.74|11988.74|0
1608652080000|2020-12-22 15:48:00|11988.99|11988.99|11988.4|11988.4|11988.99|11988.99|11988.4|11988.4|0
1608652090000|2020-12-22 15:48:10|11988.14|11988.14|11987.13|11987.13|11988.14|11988.14|11987.13|11987.13|0
1608652100000|2020-12-22 15:48:20|11986.36|11986.36|11985.23|11985.23|11986.36|11986.36|11985.23|11985.23|0
1608652110000|2020-12-22 15:48:30|11984.98|11984.98|11984.98|11984.98|11984.98|11984.98|11984.98|11984.98|0
1608652120000|2020-12-22 15:48:40|11984.87|11984.87|11984.95|11984.95|11985.04|11985.04|11984.76|11984.76|0
1608652130000|2020-12-22 15:48:50|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|0
1608652150000|2020-12-22 15:49:10|11984.57|11984.57|11984.57|11984.57|11984.57|11984.57|11984.57|11984.57|0
1608652180000|2020-12-22 15:49:40|11984.35|11984.35|11983.42|11983.42|11984.35|11984.35|11983.34|11983.34|0
1608652190000|2020-12-22 15:49:50|11983.1|11983.1|11982.75|11982.75|11983.1|11983.1|11982.33|11982.33|0
1608652200000|2020-12-22 15:50:00|11982.52|11982.52|11982.36|11982.36|11982.52|11982.52|11982.36|11982.36|0
1608652210000|2020-12-22 15:50:10|11982.22|11982.22|11982|11982|11982.45|11982.45|11982|11982|0
1608652220000|2020-12-22 15:50:20|11981.73|11981.73|11981.73|11981.73|11981.73|11981.73|11981.73|11981.73|0
1608652230000|2020-12-22 15:50:30|11981.59|11981.59|11980.8|11980.8|11981.86|11981.86|11980.8|11980.8|0
1608652240000|2020-12-22 15:50:40|11980.66|11980.66|11980.66|11980.66|11980.66|11980.66|11980.66|11980.66|0
1608652250000|2020-12-22 15:50:50|11980.78|11980.78|11980.78|11980.78|11980.78|11980.78|11980.78|11980.78|0
1608652260000|2020-12-22 15:51:00|11980.25|11980.25|11980.25|11980.25|11980.25|11980.25|11980.25|11980.25|0
1608652280000|2020-12-22 15:51:20|11980.42|11980.42|11980.32|11980.32|11980.65|11980.65|11980.32|11980.32|0
1608652290000|2020-12-22 15:51:30|11980.59|11980.59|11981.03|11981.03|11981.03|11981.03|11980.59|11980.59|0
1608652300000|2020-12-22 15:51:40|11981.16|11981.16|11981.11|11981.11|11981.16|11981.16|11980.78|11980.78|0
1608652310000|2020-12-22 15:51:50|11981.22|11981.22|11981.29|11981.29|11981.29|11981.29|11981.22|11981.22|0
1608652320000|2020-12-22 15:52:00|11981.64|11981.64|11983.19|11983.19|11983.19|11983.19|11981.64|11981.64|0
1608652330000|2020-12-22 15:52:10|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|0
1608652340000|2020-12-22 15:52:20|11983.95|11983.95|11983.95|11983.95|11983.95|11983.95|11983.95|11983.95|0
1608652350000|2020-12-22 15:52:30|11985.5|11985.5|11985.04|11985.04|11985.5|11985.5|11984.72|11984.72|0
1608652360000|2020-12-22 15:52:40|11985.36|11985.36|11985.69|11985.69|11985.69|11985.69|11985.36|11985.36|0
1608652370000|2020-12-22 15:52:50|11985.83|11985.83|11985.97|11985.97|11985.97|11985.97|11985.83|11985.83|0
1608652390000|2020-12-22 15:53:10|11985.74|11985.74|11986.33|11986.33|11986.33|11986.33|11985.74|11985.74|0
1608652400000|2020-12-22 15:53:20|11986.39|11986.39|11987.19|11987.19|11987.19|11987.19|11986.39|11986.39|0
1608652410000|2020-12-22 15:53:30|11987.97|11987.97|11987.97|11987.97|11987.97|11987.97|11987.97|11987.97|0
1608652440000|2020-12-22 15:54:00|11987.38|11987.38|11987.38|11987.38|11987.38|11987.38|11987.38|11987.38|0
1608652470000|2020-12-22 15:54:30|11987.62|11987.62|11988.95|11988.95|11989.1|11989.1|11987.62|11987.62|0
1608652480000|2020-12-22 15:54:40|11989.3|11989.3|11988.64|11988.64|11989.3|11989.3|11988.64|11988.64|0
1608652490000|2020-12-22 15:54:50|11988.71|11988.71|11989.84|11989.84|11989.84|11989.84|11988.71|11988.71|0
1608652500000|2020-12-22 15:55:00|11990.62|11990.62|11990.74|11990.74|11990.74|11990.74|11990.4|11990.4|0
1608652520000|2020-12-22 15:55:20|11991.1|11991.1|11991.1|11991.1|11991.1|11991.1|11991.1|11991.1|0
1608652530000|2020-12-22 15:55:30|11991.88|11991.88|11992.38|11992.38|11992.65|11992.65|11991.88|11991.88|0
1608652540000|2020-12-22 15:55:40|11992.45|11992.45|11992.61|11992.61|11992.61|11992.61|11992.45|11992.45|0
1608652550000|2020-12-22 15:55:50|11992.45|11992.45|11992.29|11992.29|11992.45|11992.45|11992.29|11992.29|0
1608652560000|2020-12-22 15:56:00|11991.51|11991.51|11991.39|11991.39|11991.51|11991.51|11991.39|11991.39|0
1608652600000|2020-12-22 15:56:40|11991.47|11991.47|11991.38|11991.38|11991.47|11991.47|11991.38|11991.38|0
1608652610000|2020-12-22 15:56:50|11991.16|11991.16|11991.02|11991.02|11991.16|11991.16|11991.02|11991.02|0
1608652620000|2020-12-22 15:57:00|11990.7|11990.7|11990.95|11990.95|11990.95|11990.95|11990.7|11990.7|0
1608652630000|2020-12-22 15:57:10|11991.03|11991.03|11990.92|11990.92|11991.03|11991.03|11990.92|11990.92|0
1608652640000|2020-12-22 15:57:20|11991|11991|11990.88|11990.88|11991.26|11991.26|11990.88|11990.88|0
1608652650000|2020-12-22 15:57:30|11991.02|11991.02|11991.02|11991.02|11991.02|11991.02|11991.02|11991.02|0
1608652660000|2020-12-22 15:57:40|11990.88|11990.88|11990.88|11990.88|11990.88|11990.88|11990.88|11990.88|0
1608652670000|2020-12-22 15:57:50|11990.94|11990.94|11991.8|11991.8|11991.8|11991.8|11990.94|11990.94|0
1608652680000|2020-12-22 15:58:00|11991.91|11991.91|11992.68|11992.68|11992.68|11992.68|11991.91|11991.91|0
1608652690000|2020-12-22 15:58:10|11993.27|11993.27|11993.72|11993.72|11993.72|11993.72|11993.27|11993.27|0
1608652700000|2020-12-22 15:58:20|11993.94|11993.94|11994.46|11994.46|11994.46|11994.46|11993.94|11993.94|0
1608652710000|2020-12-22 15:58:30|11994.78|11994.78|11994.67|11994.67|11994.78|11994.78|11994.67|11994.67|0
1608652720000|2020-12-22 15:58:40|11995.01|11995.01|11995.35|11995.35|11995.35|11995.35|11995.01|11995.01|0
1608652740000|2020-12-22 15:59:00|11995.57|11995.57|11995.1|11995.1|11995.63|11995.63|11995.1|11995.1|0
1608652750000|2020-12-22 15:59:10|11994.66|11994.66|11994.32|11994.32|11994.66|11994.66|11994.32|11994.32|0
1608652760000|2020-12-22 15:59:20|11994.26|11994.26|11994.44|11994.44|11994.44|11994.44|11994.19|11994.19|0
1608652770000|2020-12-22 15:59:30|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|11996.44|0
1608652780000|2020-12-22 15:59:40|11996.33|11996.33|11996.91|11996.91|11996.91|11996.91|11996.33|11996.33|0
1608652790000|2020-12-22 15:59:50|11997.18|11997.18|11996.83|11996.83|11997.18|11997.18|11996.83|11996.83|0
1608652800000|2020-12-22 16:00:00|11998.37|11998.37|11999.71|11999.71|11999.71|11999.71|11998.37|11998.37|0
1608652810000|2020-12-22 16:00:10|12000.29|12000.29|12000.29|12000.29|12000.29|12000.29|11998.75|11998.75|0
1608652820000|2020-12-22 16:00:20|11998.75|11998.75|11998.75|11998.75|11998.75|11998.75|11997.97|11997.97|0
1608652830000|2020-12-22 16:00:30|11998.61|11998.61|11998.21|11998.21|11998.61|11998.61|11998.21|11998.21|0
1608652840000|2020-12-22 16:00:40|11997.95|11997.95|11998.29|11998.29|11998.37|11998.37|11997.6|11997.6|0
1608652850000|2020-12-22 16:00:50|11998.43|11998.43|11998.27|11998.27|11998.43|11998.43|11998.27|11998.27|0
1608652860000|2020-12-22 16:01:00|11997.22|11997.22|11997.22|11997.22|11997.22|11997.22|11997.22|11997.22|0
1608652880000|2020-12-22 16:01:20|11997.36|11997.36|11996.79|11996.79|11997.56|11997.56|11996.79|11996.79|0
1608652890000|2020-12-22 16:01:30|11997.13|11997.13|11997.13|11997.13|11997.13|11997.13|11997.13|11997.13|0
1608652900000|2020-12-22 16:01:40|11997.72|11997.72|11997.91|11997.91|11997.91|11997.91|11997.72|11997.72|0
1608652910000|2020-12-22 16:01:50|11998.04|11998.04|11998.04|11998.04|11998.04|11998.04|11998.04|11998.04|0
1608652920000|2020-12-22 16:02:00|11997.91|11997.91|11997.66|11997.66|11997.91|11997.91|11997.66|11997.66|0
1608652930000|2020-12-22 16:02:10|11997.47|11997.47|11997.37|11997.37|11997.47|11997.47|11997.37|11997.37|0
1608652940000|2020-12-22 16:02:20|11998.14|11998.14|11998.41|11998.41|11998.41|11998.41|11997.87|11997.87|0
1608652950000|2020-12-22 16:02:30|11998.6|11998.6|11999.37|11999.37|11999.37|11999.37|11998.6|11998.6|0
1608652960000|2020-12-22 16:02:40|11999.64|11999.64|12000.07|12000.07|12000.07|12000.07|11999.64|11999.64|0
1608652970000|2020-12-22 16:02:50|12000.13|12000.13|11998.58|11998.58|12000.13|12000.13|11998.58|11998.58|0
1608652980000|2020-12-22 16:03:00|11997.78|11997.78|11997.01|11997.01|11997.78|11997.78|11997.01|11997.01|0
1608652990000|2020-12-22 16:03:10|11996.95|11996.95|11995.12|11995.12|11996.95|11996.95|11995.12|11995.12|0
1608653000000|2020-12-22 16:03:20|11995.26|11995.26|11995.17|11995.17|11995.26|11995.26|11994.95|11994.95|0
1608653010000|2020-12-22 16:03:30|11995.06|11995.06|11995.06|11995.06|11995.06|11995.06|11995.06|11995.06|0
1608653040000|2020-12-22 16:04:00|11995.42|11995.42|11994.96|11994.96|11995.42|11995.42|11994.96|11994.96|0
1608653050000|2020-12-22 16:04:10|11994.45|11994.45|11995.37|11995.37|11995.62|11995.62|11994.45|11994.45|0
1608653080000|2020-12-22 16:04:40|11995.62|11995.62|11995.72|11995.72|11995.85|11995.85|11995.62|11995.62|0
1608653090000|2020-12-22 16:04:50|11994.95|11994.95|11994.95|11994.95|11994.95|11994.95|11994.95|11994.95|0
1608653100000|2020-12-22 16:05:00|11995.05|11995.05|11995.05|11995.05|11995.05|11995.05|11995.05|11995.05|0
1608653110000|2020-12-22 16:05:10|11994.89|11994.89|11995.05|11995.05|11995.05|11995.05|11994.89|11994.89|0
1608653130000|2020-12-22 16:05:30|11995.4|11995.4|11995.31|11995.31|11995.4|11995.4|11995.31|11995.31|0
1608653140000|2020-12-22 16:05:40|11995.47|11995.47|11995.56|11995.56|11995.65|11995.65|11995.47|11995.47|0
1608653150000|2020-12-22 16:05:50|11995.34|11995.34|11993.79|11993.79|11995.34|11995.34|11993.79|11993.79|0
1608653160000|2020-12-22 16:06:00|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|0
1608653170000|2020-12-22 16:06:10|11993.55|11993.55|11993.23|11993.23|11993.55|11993.55|11993.23|11993.23|0
1608653180000|2020-12-22 16:06:20|11994.01|11994.01|11993.79|11993.79|11994.01|11994.01|11993.79|11993.79|0
1608653210000|2020-12-22 16:06:50|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|0
1608653220000|2020-12-22 16:07:00|11993.08|11993.08|11993.66|11993.66|11993.66|11993.66|11993.08|11993.08|0
1608653250000|2020-12-22 16:07:30|11993.85|11993.85|11994.62|11994.62|11994.62|11994.62|11993.85|11993.85|0
1608653270000|2020-12-22 16:07:50|11994.3|11994.3|11994.33|11994.33|11994.52|11994.52|11994.3|11994.3|0
1608653300000|2020-12-22 16:08:20|11994.2|11994.2|11993.7|11993.7|11994.26|11994.26|11993.7|11993.7|0
1608653310000|2020-12-22 16:08:30|11993.97|11993.97|11993.97|11993.97|11993.97|11993.97|11993.97|11993.97|0
1608653320000|2020-12-22 16:08:40|11994.19|11994.19|11994.06|11994.06|11994.19|11994.19|11993.97|11993.97|0
1608653330000|2020-12-22 16:08:50|11994.84|11994.84|11994.84|11994.84|11994.84|11994.84|11994.84|11994.84|0
1608653340000|2020-12-22 16:09:00|11994.66|11994.66|11993.83|11993.83|11994.66|11994.66|11993.83|11993.83|0
1608653360000|2020-12-22 16:09:20|11993.71|11993.71|11993.59|11993.59|11993.71|11993.71|11993.59|11993.59|0
1608653380000|2020-12-22 16:09:40|11993.81|11993.81|11993.99|11993.99|11993.99|11993.99|11993.63|11993.63|0
1608653400000|2020-12-22 16:10:00|11993.89|11993.89|11993.89|11993.89|11993.98|11993.98|11993.8|11993.8|0
1608653410000|2020-12-22 16:10:10|11993.75|11993.75|11993.75|11993.75|11993.75|11993.75|11993.75|11993.75|0
1608653420000|2020-12-22 16:10:20|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|11993.63|0
1608653440000|2020-12-22 16:10:40|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|11993.9|0
1608653460000|2020-12-22 16:11:00|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|11994.15|0
1608653470000|2020-12-22 16:11:10|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|11994.33|0
1608653480000|2020-12-22 16:11:20|11994.15|11994.15|11993.67|11993.67|11994.15|11994.15|11993.67|11993.67|0
1608653510000|2020-12-22 16:11:50|11993.43|11993.43|11993.48|11993.48|11993.48|11993.48|11993.16|11993.16|0
1608653520000|2020-12-22 16:12:00|11993.39|11993.39|11993.39|11993.39|11993.55|11993.55|11993.39|11993.39|0
1608653550000|2020-12-22 16:12:30|11993.16|11993.16|11992.43|11992.43|11993.16|11993.16|11992.43|11992.43|0
1608653560000|2020-12-22 16:12:40|11991.93|11991.93|11992.36|11992.36|11992.36|11992.36|11991.93|11991.93|0
1608653570000|2020-12-22 16:12:50|11992.18|11992.18|11991.98|11991.98|11992.25|11992.25|11991.98|11991.98|0
1608653580000|2020-12-22 16:13:00|11992.11|11992.11|11992.49|11992.49|11992.49|11992.49|11992.11|11992.11|0
1608653590000|2020-12-22 16:13:10|11992.24|11992.24|11992.37|11992.37|11992.37|11992.37|11992.24|11992.24|0
1608653600000|2020-12-22 16:13:20|11992.24|11992.24|11992.17|11992.17|11992.37|11992.37|11992.08|11992.08|0
1608653620000|2020-12-22 16:13:40|11992.04|11992.04|11992.18|11992.18|11992.18|11992.18|11991.93|11991.93|0
1608653630000|2020-12-22 16:13:50|11991.51|11991.51|11993.4|11993.4|11993.4|11993.4|11991.51|11991.51|0
1608653640000|2020-12-22 16:14:00|11993.62|11993.62|11994.21|11994.21|11994.21|11994.21|11993.62|11993.62|0
1608653650000|2020-12-22 16:14:10|11994.49|11994.49|11994.49|11994.49|11994.49|11994.49|11994.49|11994.49|0
1608653660000|2020-12-22 16:14:20|11994.32|11994.32|11994.15|11994.15|11994.32|11994.32|11994.15|11994.15|0
1608653670000|2020-12-22 16:14:30|11993.98|11993.98|11994.6|11994.6|11994.82|11994.82|11993.98|11993.98|0
1608653680000|2020-12-22 16:14:40|11994.87|11994.87|11995.25|11995.25|11995.25|11995.25|11994.87|11994.87|0
1608653690000|2020-12-22 16:14:50|11995.03|11995.03|11995.03|11995.03|11995.03|11995.03|11995.03|11995.03|0
1608653700000|2020-12-22 16:15:00|11994.67|11994.67|11994.06|11994.06|11994.67|11994.67|11993.99|11993.99|0
1608653710000|2020-12-22 16:15:10|11993.73|11993.73|11994.49|11994.49|11994.49|11994.49|11993.73|11993.73|0
1608653720000|2020-12-22 16:15:20|11996.04|11996.04|11996.19|11996.19|11996.28|11996.28|11995.92|11995.92|0
1608653730000|2020-12-22 16:15:30|11996.97|11996.97|11997.65|11997.65|11997.71|11997.71|11996.97|11996.97|0
1608653740000|2020-12-22 16:15:40|11997.81|11997.81|11997.97|11997.97|11997.97|11997.97|11997.81|11997.81|0
1608653750000|2020-12-22 16:15:50|11998.29|11998.29|11998.29|11998.29|11998.29|11998.29|11998.29|11998.29|0
1608653760000|2020-12-22 16:16:00|11998.36|11998.36|11998.99|11998.99|11998.99|11998.99|11998.22|11998.22|0
1608653770000|2020-12-22 16:16:10|11998.47|11998.47|11998.93|11998.93|11998.93|11998.93|11998.41|11998.41|0
1608653780000|2020-12-22 16:16:20|11998.76|11998.76|11998.56|11998.56|11998.76|11998.76|11998.56|11998.56|0
1608653800000|2020-12-22 16:16:40|11998.65|11998.65|11999.56|11999.56|11999.56|11999.56|11998.65|11998.65|0
1608653810000|2020-12-22 16:16:50|11999.92|11999.92|11999.96|11999.96|11999.96|11999.96|11999.71|11999.71|0
1608653820000|2020-12-22 16:17:00|12000.54|12000.54|12000.33|12000.33|12000.71|12000.71|12000.33|12000.33|0
1608653830000|2020-12-22 16:17:10|12000.6|12000.6|12000.27|12000.27|12000.78|12000.78|12000.27|12000.27|0
1608653840000|2020-12-22 16:17:20|12001.04|12001.04|12004.14|12004.14|12004.14|12004.14|12001.04|12001.04|0
1608653850000|2020-12-22 16:17:30|12003.78|12003.78|12002.75|12002.75|12003.78|12003.78|12002.75|12002.75|0
1608653860000|2020-12-22 16:17:40|12002.39|12002.39|12002.57|12002.57|12002.57|12002.57|12002.13|12002.13|0
1608653870000|2020-12-22 16:17:50|12001.79|12001.79|12002.07|12002.07|12002.07|12002.07|12001.79|12001.79|0
1608653880000|2020-12-22 16:18:00|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|0
1608653890000|2020-12-22 16:18:10|12002.33|12002.33|12002.33|12002.33|12002.33|12002.33|12002.33|12002.33|0
1608653900000|2020-12-22 16:18:20|12002.11|12002.11|12002.31|12002.31|12002.38|12002.38|12002.11|12002.11|0
1608653910000|2020-12-22 16:18:30|12002.49|12002.49|12004.82|12004.82|12004.82|12004.82|12002.49|12002.49|0
1608653920000|2020-12-22 16:18:40|12004.73|12004.73|12002.83|12002.83|12004.73|12004.73|12002.83|12002.83|0
1608653940000|2020-12-22 16:19:00|12003.01|12003.01|12003.41|12003.41|12003.41|12003.41|12003.01|12003.01|0
1608653960000|2020-12-22 16:19:20|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|0
1608653980000|2020-12-22 16:19:40|12003.33|12003.33|12002.98|12002.98|12003.33|12003.33|12002.98|12002.98|0
1608653990000|2020-12-22 16:19:50|12002.72|12002.72|12002.63|12002.63|12002.72|12002.72|12002.26|12002.26|0
1608654000000|2020-12-22 16:20:00|12002.52|12002.52|12002.67|12002.67|12002.67|12002.67|12002.3|12002.3|0
1608654010000|2020-12-22 16:20:10|12002.73|12002.73|12002.86|12002.86|12002.86|12002.86|12002.73|12002.73|0
1608654030000|2020-12-22 16:20:30|12002.08|12002.08|12002.2|12002.2|12002.2|12002.2|12002.08|12002.08|0
1608654040000|2020-12-22 16:20:40|12001.92|12001.92|12001.7|12001.7|12001.92|12001.92|12001.26|12001.26|0
1608654050000|2020-12-22 16:20:50|12001.79|12001.79|12001.87|12001.87|12002.49|12002.49|12001.79|12001.79|0
1608654060000|2020-12-22 16:21:00|12001.71|12001.71|12001.01|12001.01|12001.71|12001.71|12001.01|12001.01|0
1608654070000|2020-12-22 16:21:10|12001.07|12001.07|12000.59|12000.59|12001.07|12001.07|12000.59|12000.59|0
1608654080000|2020-12-22 16:21:20|12000.26|12000.26|11999.74|11999.74|12000.26|12000.26|11999.74|11999.74|0
1608654090000|2020-12-22 16:21:30|11999.6|11999.6|11997.8|11997.8|12000.19|12000.19|11997.8|11997.8|0
1608654100000|2020-12-22 16:21:40|11997.69|11997.69|11997.03|11997.03|11997.69|11997.69|11997.03|11997.03|0
1608654110000|2020-12-22 16:21:50|11996.84|11996.84|11996.68|11996.68|11996.84|11996.84|11996.68|11996.68|0
1608654120000|2020-12-22 16:22:00|11996.62|11996.62|11996.41|11996.41|11996.62|11996.62|11996.41|11996.41|0
1608654130000|2020-12-22 16:22:10|11996.35|11996.35|11995.91|11995.91|11996.35|11996.35|11995.91|11995.91|0
1608654140000|2020-12-22 16:22:20|11995.69|11995.69|11995.62|11995.62|11995.69|11995.69|11995.5|11995.5|0
1608654150000|2020-12-22 16:22:30|11995.56|11995.56|11995.35|11995.35|11995.56|11995.56|11995.18|11995.18|0
1608654160000|2020-12-22 16:22:40|11995.21|11995.21|11995.54|11995.54|11995.54|11995.54|11995.21|11995.21|0
1608654170000|2020-12-22 16:22:50|11994.76|11994.76|11992.98|11992.98|11994.83|11994.83|11992.98|11992.98|0
1608654180000|2020-12-22 16:23:00|11992.91|11992.91|11991.85|11991.85|11993.2|11993.2|11991.85|11991.85|0
1608654190000|2020-12-22 16:23:10|11991.63|11991.63|11991.17|11991.17|11991.63|11991.63|11991.17|11991.17|0
1608654200000|2020-12-22 16:23:20|11991.01|11991.01|11991.48|11991.48|11991.48|11991.48|11990.87|11990.87|0
1608654210000|2020-12-22 16:23:30|11991.15|11991.15|11991.63|11991.63|11991.79|11991.79|11991.15|11991.15|0
1608654220000|2020-12-22 16:23:40|11991.95|11991.95|11991.95|11991.95|11991.95|11991.95|11991.95|11991.95|0
1608654230000|2020-12-22 16:23:50|11992.09|11992.09|11992.43|11992.43|11992.43|11992.43|11992.09|11992.09|0
1608654240000|2020-12-22 16:24:00|11992.59|11992.59|11992.59|11992.59|11992.59|11992.59|11992.59|11992.59|0
1608654250000|2020-12-22 16:24:10|11992.43|11992.43|11991.88|11991.88|11992.65|11992.65|11991.88|11991.88|0
1608654260000|2020-12-22 16:24:20|11992.1|11992.1|11992.82|11992.82|11992.82|11992.82|11991.88|11991.88|0
1608654270000|2020-12-22 16:24:30|11993.14|11993.14|11993.06|11993.06|11993.41|11993.41|11993.06|11993.06|0
1608654280000|2020-12-22 16:24:40|11993.32|11993.32|11994.57|11994.57|11994.58|11994.58|11993.13|11993.13|0
1608654290000|2020-12-22 16:24:50|11995.26|11995.26|11995.24|11995.24|11995.53|11995.53|11995.05|11995.05|0
1608654300000|2020-12-22 16:25:00|11995.48|11995.48|11996.18|11996.18|11996.18|11996.18|11995.41|11995.41|0
1608654310000|2020-12-22 16:25:10|11995.97|11995.97|11995.98|11995.98|11995.98|11995.98|11995.84|11995.84|0
1608654320000|2020-12-22 16:25:20|11995.66|11995.66|11994.91|11994.91|11995.66|11995.66|11994.91|11994.91|0
1608654330000|2020-12-22 16:25:30|11995.05|11995.05|11996.31|11996.31|11996.31|11996.31|11995.05|11995.05|0
1608654340000|2020-12-22 16:25:40|11996.59|11996.59|11998.47|11998.47|11998.64|11998.64|11996.59|11996.59|0
1608654350000|2020-12-22 16:25:50|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|11999.06|0
1608654360000|2020-12-22 16:26:00|11999.41|11999.41|11999.29|11999.29|12000.17|12000.17|11998.77|11998.77|0
1608654370000|2020-12-22 16:26:10|11998.52|11998.52|11998.43|11998.43|11998.66|11998.66|11997.91|11997.91|0
1608654390000|2020-12-22 16:26:30|11998.54|11998.54|11998.19|11998.19|11998.54|11998.54|11997.92|11997.92|0
1608654400000|2020-12-22 16:26:40|11997.97|11997.97|11996.57|11996.57|11997.97|11997.97|11995.83|11995.83|0
1608654410000|2020-12-22 16:26:50|11996.65|11996.65|11996.65|11996.65|11996.65|11996.65|11996.65|11996.65|0
1608654420000|2020-12-22 16:27:00|11995.83|11995.83|11994.84|11994.84|11995.83|11995.83|11994.84|11994.84|0
1608654430000|2020-12-22 16:27:10|11994.57|11994.57|11994.48|11994.48|11994.57|11994.57|11994.48|11994.48|0
1608654440000|2020-12-22 16:27:20|11994.74|11994.74|11993.96|11993.96|11994.74|11994.74|11992.41|11992.41|0
1608654470000|2020-12-22 16:27:50|11994.09|11994.09|11994.69|11994.69|11994.69|11994.69|11994.09|11994.09|0
1608654480000|2020-12-22 16:28:00|11994.78|11994.78|11994.53|11994.53|11994.78|11994.78|11994.53|11994.53|0
1608654490000|2020-12-22 16:28:10|11994.46|11994.46|11993.99|11993.99|11994.46|11994.46|11993.69|11993.69|0
1608654500000|2020-12-22 16:28:20|11994.05|11994.05|11990.99|11990.99|11994.05|11994.05|11990.99|11990.99|0
1608654510000|2020-12-22 16:28:30|11991.21|11991.21|11991.21|11991.21|11991.21|11991.21|11991.21|11991.21|0
1608654520000|2020-12-22 16:28:40|11991.34|11991.34|11990.54|11990.54|11991.34|11991.34|11989.79|11989.79|0
1608654530000|2020-12-22 16:28:50|11990.44|11990.44|11990.54|11990.54|11990.54|11990.54|11990.44|11990.44|0
1608654540000|2020-12-22 16:29:00|11990.79|11990.79|11992.67|11992.67|11992.67|11992.67|11990.65|11990.65|0
1608654550000|2020-12-22 16:29:10|11992.42|11992.42|11991.88|11991.88|11992.42|11992.42|11991.88|11991.88|0
1608654560000|2020-12-22 16:29:20|11991.66|11991.66|11992.91|11992.91|11992.91|11992.91|11991.66|11991.66|0
1608654570000|2020-12-22 16:29:30|11993.57|11993.57|11990.95|11990.95|11993.57|11993.57|11990.88|11990.88|0
1608654580000|2020-12-22 16:29:40|11990.62|11990.62|11992.43|11992.43|11992.94|11992.94|11989.78|11989.78|0
1608654590000|2020-12-22 16:29:50|11993.2|11993.2|11999.46|11999.46|12000.15|12000.15|11993.2|11993.2|0
1608711300000|2020-12-23 08:15:00|12022.92|12022.92|12020.13|12020.13|12023.52|12023.52|12017.72|12017.72|0
1608711310000|2020-12-23 08:15:10|12019.91|12019.91|12015.92|12015.92|12019.91|12019.91|12014.75|12014.75|0
1608711320000|2020-12-23 08:15:20|12016.08|12016.08|12016.31|12016.31|12017.33|12017.33|12016|12016|0
1608711330000|2020-12-23 08:15:30|12015.38|12015.38|12015.11|12015.11|12015.83|12015.83|12015.11|12015.11|0
1608711340000|2020-12-23 08:15:40|12016.73|12016.73|12015.16|12015.16|12016.73|12016.73|12015.16|12015.16|0
1608711350000|2020-12-23 08:15:50|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|0
1608711360000|2020-12-23 08:16:00|12015.31|12015.31|12018.63|12018.63|12018.63|12018.63|12015.31|12015.31|0
1608711370000|2020-12-23 08:16:10|12018.08|12018.08|12016.95|12016.95|12018.08|12018.08|12016.48|12016.48|0
1608711380000|2020-12-23 08:16:20|12018.23|12018.23|12017.46|12017.46|12018.23|12018.23|12017.46|12017.46|0
1608711390000|2020-12-23 08:16:30|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|12017.81|0
1608711400000|2020-12-23 08:16:40|12019.36|12019.36|12020.22|12020.22|12020.24|12020.24|12019.36|12019.36|0
1608711410000|2020-12-23 08:16:50|12017.89|12017.89|12016.34|12016.34|12017.89|12017.89|12016.34|12016.34|0
1608711420000|2020-12-23 08:17:00|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|0
1608711430000|2020-12-23 08:17:10|12016.01|12016.01|12016.01|12016.01|12016.01|12016.01|12016.01|12016.01|0
1608711440000|2020-12-23 08:17:20|12015.88|12015.88|12015.53|12015.53|12015.88|12015.88|12015.53|12015.53|0
1608711450000|2020-12-23 08:17:30|12017.08|12017.08|12018.07|12018.07|12018.07|12018.07|12017.08|12017.08|0
1608711460000|2020-12-23 08:17:40|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|0
1608711470000|2020-12-23 08:17:50|12019.25|12019.25|12019.25|12019.25|12019.25|12019.25|12019.25|12019.25|0
1608711490000|2020-12-23 08:18:10|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|12018.66|0
1608711500000|2020-12-23 08:18:20|12018.44|12018.44|12018.44|12018.44|12018.44|12018.44|12018.44|12018.44|0
1608711510000|2020-12-23 08:18:30|12018.23|12018.23|12018.23|12018.23|12018.23|12018.23|12018.23|12018.23|0
1608711520000|2020-12-23 08:18:40|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|12017.43|0
1608711540000|2020-12-23 08:19:00|12016.89|12016.89|12016.89|12016.89|12016.89|12016.89|12016.89|12016.89|0
1608711550000|2020-12-23 08:19:10|12016.78|12016.78|12012.29|12012.29|12016.78|12016.78|12012.06|12012.06|0
1608711570000|2020-12-23 08:19:30|12012.73|12012.73|12014.53|12014.53|12014.53|12014.53|12012.73|12012.73|0
1608711580000|2020-12-23 08:19:40|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|12011.11|0
1608711600000|2020-12-23 08:20:00|12012.28|12012.28|12013.05|12013.05|12013.05|12013.05|12011.2|12011.2|0
1608711620000|2020-12-23 08:20:20|12013.63|12013.63|12014.28|12014.28|12014.66|12014.66|12013.63|12013.63|0
1608711630000|2020-12-23 08:20:30|12014.02|12014.02|12013.89|12013.89|12014.02|12014.02|12013.89|12013.89|0
1608711650000|2020-12-23 08:20:50|12014.16|12014.16|12014.16|12014.16|12014.16|12014.16|12014.16|12014.16|0
1608711670000|2020-12-23 08:21:10|12013.89|12013.89|12010.74|12010.74|12013.89|12013.89|12010.74|12010.74|0
1608711680000|2020-12-23 08:21:20|12009.36|12009.36|12007.46|12007.46|12009.36|12009.36|12007.46|12007.46|0
1608711690000|2020-12-23 08:21:30|12007.68|12007.68|12009.07|12009.07|12009.07|12009.07|12007.68|12007.68|0
1608711710000|2020-12-23 08:21:50|12008.29|12008.29|12008.49|12008.49|12008.49|12008.49|12008.29|12008.29|0
1608711720000|2020-12-23 08:22:00|12009.53|12009.53|12010.02|12010.02|12010.02|12010.02|12009.53|12009.53|0
1608711730000|2020-12-23 08:22:10|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|0
1608711740000|2020-12-23 08:22:20|12013.14|12013.14|12010.82|12010.82|12013.14|12013.14|12010.82|12010.82|0
1608711750000|2020-12-23 08:22:30|12011.48|12011.48|12011.48|12011.48|12011.48|12011.48|12011.48|12011.48|0
1608711770000|2020-12-23 08:22:50|12012.15|12012.15|12011.93|12011.93|12012.37|12012.37|12011.93|12011.93|0
1608711780000|2020-12-23 08:23:00|12012.58|12012.58|12013.02|12013.02|12013.02|12013.02|12012.58|12012.58|0
1608711790000|2020-12-23 08:23:10|12013.82|12013.82|12015.84|12015.84|12015.84|12015.84|12013.82|12013.82|0
1608711800000|2020-12-23 08:23:20|12016.07|12016.07|12015.88|12015.88|12016.07|12016.07|12015.29|12015.29|0
1608711820000|2020-12-23 08:23:40|12017.43|12017.43|12018.75|12018.75|12018.75|12018.75|12017.2|12017.2|0
1608711830000|2020-12-23 08:23:50|12017.98|12017.98|12016.82|12016.82|12018.43|12018.43|12016.82|12016.82|0
1608711840000|2020-12-23 08:24:00|12017.9|12017.9|12017.19|12017.19|12018.09|12018.09|12017.19|12017.19|0
1608711850000|2020-12-23 08:24:10|12014.87|12014.87|12016.15|12016.15|12016.15|12016.15|12014.87|12014.87|0
1608711860000|2020-12-23 08:24:20|12016.68|12016.68|12018.23|12018.23|12018.23|12018.23|12016.68|12016.68|0
1608711880000|2020-12-23 08:24:40|12017.13|12017.13|12022.55|12022.55|12023.1|12023.1|12015.45|12015.45|0
1608711900000|2020-12-23 08:25:00|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|0
1608711910000|2020-12-23 08:25:10|12019.45|12019.45|12019.72|12019.72|12019.72|12019.72|12019.45|12019.45|0
1608711930000|2020-12-23 08:25:30|12019.94|12019.94|12021.85|12021.85|12021.85|12021.85|12019.87|12019.87|0
1608711940000|2020-12-23 08:25:40|12022.27|12022.27|12024.3|12024.3|12024.3|12024.3|12022.27|12022.27|0
1608711950000|2020-12-23 08:25:50|12024.66|12024.66|12023.33|12023.33|12024.66|12024.66|12023.33|12023.33|0
1608711960000|2020-12-23 08:26:00|12023.07|12023.07|12023.07|12023.07|12023.07|12023.07|12023.07|12023.07|0
1608711970000|2020-12-23 08:26:10|12023.56|12023.56|12023.56|12023.56|12023.56|12023.56|12023.56|12023.56|0
1608711980000|2020-12-23 08:26:20|12023.92|12023.92|12024.53|12024.53|12024.53|12024.53|12023.92|12023.92|0
1608711990000|2020-12-23 08:26:30|12023.75|12023.75|12024.53|12024.53|12024.53|12024.53|12023.75|12023.75|0
1608712010000|2020-12-23 08:26:50|12022.44|12022.44|12022.17|12022.17|12022.44|12022.44|12022.17|12022.17|0
1608712020000|2020-12-23 08:27:00|12022.54|12022.54|12020.62|12020.62|12022.54|12022.54|12020.62|12020.62|0
1608712030000|2020-12-23 08:27:10|12020.94|12020.94|12020.73|12020.73|12020.94|12020.94|12020.73|12020.73|0
1608712040000|2020-12-23 08:27:20|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|0
1608712070000|2020-12-23 08:27:50|12019.95|12019.95|12019.95|12019.95|12019.95|12019.95|12019.95|12019.95|0
1608712080000|2020-12-23 08:28:00|12020.54|12020.54|12022.09|12022.09|12022.09|12022.09|12020.54|12020.54|0
1608712100000|2020-12-23 08:28:20|12023.05|12023.05|12023.05|12023.05|12023.05|12023.05|12023.05|12023.05|0
1608712110000|2020-12-23 08:28:30|12023.19|12023.19|12023.19|12023.19|12023.19|12023.19|12023.19|12023.19|0
1608712120000|2020-12-23 08:28:40|12023.99|12023.99|12020.89|12020.89|12023.99|12023.99|12020.89|12020.89|0
1608712130000|2020-12-23 08:28:50|12021.69|12021.69|12021.13|12021.13|12021.69|12021.69|12021.13|12021.13|0
1608712140000|2020-12-23 08:29:00|12022.68|12022.68|12023.17|12023.17|12023.17|12023.17|12022.68|12022.68|0
1608712150000|2020-12-23 08:29:10|12024.35|12024.35|12025.74|12025.74|12025.74|12025.74|12024.35|12024.35|0
1608712160000|2020-12-23 08:29:20|12025.19|12025.19|12025.19|12025.19|12025.19|12025.19|12025.19|12025.19|0
1608712180000|2020-12-23 08:29:40|12024.83|12024.83|12024.19|12024.19|12024.83|12024.83|12024.19|12024.19|0
1608712200000|2020-12-23 08:30:00|12024.45|12024.45|12025.86|12025.86|12025.86|12025.86|12024.45|12024.45|0
1608712210000|2020-12-23 08:30:10|12025.73|12025.73|12025.89|12025.89|12025.89|12025.89|12025.67|12025.67|0
1608712220000|2020-12-23 08:30:20|12025.09|12025.09|12025.09|12025.09|12025.09|12025.09|12025.09|12025.09|0
1608712230000|2020-12-23 08:30:30|12024.82|12024.82|12024.82|12024.82|12024.82|12024.82|12024.82|12024.82|0
1608712240000|2020-12-23 08:30:40|12024.55|12024.55|12013.24|12013.24|12024.55|12024.55|12013.24|12013.24|0
1608712250000|2020-12-23 08:30:50|12012.88|12012.88|12012.6|12012.6|12012.88|12012.88|12012.6|12012.6|0
1608712260000|2020-12-23 08:31:00|12012.72|12012.72|12012.43|12012.43|12012.86|12012.86|12012.41|12012.41|0
1608712270000|2020-12-23 08:31:10|12012.16|12012.16|12012.5|12012.5|12012.5|12012.5|12011.47|12011.47|0
1608712280000|2020-12-23 08:31:20|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|0
1608712290000|2020-12-23 08:31:30|12013.9|12013.9|12013.9|12013.9|12013.9|12013.9|12013.9|12013.9|0
1608712300000|2020-12-23 08:31:40|12014.12|12014.12|12014.12|12014.12|12014.12|12014.12|12014.12|12014.12|0
1608712320000|2020-12-23 08:32:00|12014.89|12014.89|12015.16|12015.16|12015.16|12015.16|12014.89|12014.89|0
1608712330000|2020-12-23 08:32:10|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|0
1608712340000|2020-12-23 08:32:20|12014.73|12014.73|12015.06|12015.06|12015.06|12015.06|12014.73|12014.73|0
1608712350000|2020-12-23 08:32:30|12015.46|12015.46|12016.63|12016.63|12016.63|12016.63|12015.46|12015.46|0
1608712360000|2020-12-23 08:32:40|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|12018.18|0
1608712370000|2020-12-23 08:32:50|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|12017.91|0
1608712380000|2020-12-23 08:33:00|12018.18|12018.18|12018.76|12018.76|12018.76|12018.76|12018.18|12018.18|0
1608712400000|2020-12-23 08:33:20|12018.5|12018.5|12018.5|12018.5|12018.5|12018.5|12018.5|12018.5|0
1608712410000|2020-12-23 08:33:30|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|0
1608712420000|2020-12-23 08:33:40|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|0
1608712440000|2020-12-23 08:34:00|12019.6|12019.6|12019.86|12019.86|12019.86|12019.86|12019.6|12019.6|0
1608712450000|2020-12-23 08:34:10|12020.13|12020.13|12023.04|12023.04|12023.82|12023.82|12019.95|12019.95|0
1608712460000|2020-12-23 08:34:20|12024.02|12024.02|12023.74|12023.74|12024.02|12024.02|12023.74|12023.74|0
1608712470000|2020-12-23 08:34:30|12028.12|12028.12|12032.52|12032.52|12032.63|12032.63|12028.12|12028.12|0
1608712480000|2020-12-23 08:34:40|12032.66|12032.66|12032.66|12032.66|12032.66|12032.66|12032.66|12032.66|0
1608712500000|2020-12-23 08:35:00|12031.62|12031.62|12030.92|12030.92|12031.62|12031.62|12029.38|12029.38|0
1608712520000|2020-12-23 08:35:20|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|0
1608712550000|2020-12-23 08:35:50|12031.33|12031.33|12031.33|12031.33|12031.33|12031.33|12031.33|12031.33|0
1608712560000|2020-12-23 08:36:00|12031.11|12031.11|12030.47|12030.47|12031.11|12031.11|12030.47|12030.47|0
1608712570000|2020-12-23 08:36:10|12030.2|12030.2|12030.2|12030.2|12030.2|12030.2|12030.2|12030.2|0
1608712590000|2020-12-23 08:36:30|12029.55|12029.55|12029.28|12029.28|12029.55|12029.55|12029.28|12029.28|0
1608712600000|2020-12-23 08:36:40|12029.55|12029.55|12029.55|12029.55|12029.55|12029.55|12029.55|12029.55|0
1608712610000|2020-12-23 08:36:50|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|12029.91|0
1608712630000|2020-12-23 08:37:10|12032.23|12032.23|12032.23|12032.23|12032.23|12032.23|12032.23|12032.23|0
1608712640000|2020-12-23 08:37:20|12032.77|12032.77|12032.77|12032.77|12032.77|12032.77|12032.77|12032.77|0
1608712650000|2020-12-23 08:37:30|12033.25|12033.25|12033.52|12033.52|12033.52|12033.52|12033.25|12033.25|0
1608712660000|2020-12-23 08:37:40|12033.25|12033.25|12033.25|12033.25|12033.25|12033.25|12033.25|12033.25|0
1608712690000|2020-12-23 08:38:10|12032.61|12032.61|12032.61|12032.61|12032.61|12032.61|12032.61|12032.61|0
1608712700000|2020-12-23 08:38:20|12034.93|12034.93|12034.93|12034.93|12035.52|12035.52|12034.93|12034.93|0
1608712710000|2020-12-23 08:38:30|12035.41|12035.41|12034.55|12034.55|12035.41|12035.41|12034.55|12034.55|0
1608712720000|2020-12-23 08:38:40|12034.88|12034.88|12034.34|12034.34|12034.88|12034.88|12034.34|12034.34|0
1608712730000|2020-12-23 08:38:50|12034.22|12034.22|12034.27|12034.27|12034.27|12034.27|12033.86|12033.86|0
1608712740000|2020-12-23 08:39:00|12033.1|12033.1|12032.66|12032.66|12033.1|12033.1|12032.66|12032.66|0
1608712750000|2020-12-23 08:39:10|12033.01|12033.01|12034.56|12034.56|12034.56|12034.56|12033.01|12033.01|0
1608712760000|2020-12-23 08:39:20|12034.05|12034.05|12039.98|12039.98|12039.98|12039.98|12034.05|12034.05|0
1608712780000|2020-12-23 08:39:40|12039.49|12039.49|12037.05|12037.05|12039.49|12039.49|12037.05|12037.05|0
1608712790000|2020-12-23 08:39:50|12037.38|12037.38|12037.38|12037.38|12037.38|12037.38|12037.38|12037.38|0
1608712800000|2020-12-23 08:40:00|12037.72|12037.72|12036.74|12036.74|12037.72|12037.72|12036.74|12036.74|0
1608712810000|2020-12-23 08:40:10|12036.42|12036.42|12036.09|12036.09|12036.42|12036.42|12036.09|12036.09|0
1608712830000|2020-12-23 08:40:30|12034.54|12034.54|12031.59|12031.59|12034.54|12034.54|12031.34|12031.34|0
1608712840000|2020-12-23 08:40:40|12030.81|12030.81|12030.76|12030.76|12031.08|12031.08|12030.76|12030.76|0
1608712860000|2020-12-23 08:41:00|12030.11|12030.11|12030.11|12030.11|12030.11|12030.11|12030.11|12030.11|0
1608712870000|2020-12-23 08:41:10|12028.24|12028.24|12027.89|12027.89|12028.24|12028.24|12027.55|12027.55|0
1608712890000|2020-12-23 08:41:30|12028.08|12028.08|12027.04|12027.04|12029.36|12029.36|12027.04|12027.04|0
1608712900000|2020-12-23 08:41:40|12026.38|12026.38|12026.25|12026.25|12026.38|12026.38|12026.25|12026.25|0
1608712910000|2020-12-23 08:41:50|12025.48|12025.48|12025.17|12025.17|12025.48|12025.48|12025.17|12025.17|0
1608712920000|2020-12-23 08:42:00|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|0
1608712930000|2020-12-23 08:42:10|12024.47|12024.47|12024.82|12024.82|12024.82|12024.82|12024.47|12024.47|0
1608712940000|2020-12-23 08:42:20|12025.4|12025.4|12025.58|12025.58|12025.58|12025.58|12024.7|12024.7|0
1608712970000|2020-12-23 08:42:50|12025.26|12025.26|12024.71|12024.71|12025.26|12025.26|12024.71|12024.71|0
1608712980000|2020-12-23 08:43:00|12026.26|12026.26|12030.44|12030.44|12030.44|12030.44|12026.26|12026.26|0
1608712990000|2020-12-23 08:43:10|12029.67|12029.67|12029.67|12029.67|12029.67|12029.67|12029.67|12029.67|0
1608713000000|2020-12-23 08:43:20|12029.44|12029.44|12029.44|12029.44|12029.44|12029.44|12029.44|12029.44|0
1608713050000|2020-12-23 08:44:10|12029.98|12029.98|12030.3|12030.3|12030.3|12030.3|12029.98|12029.98|0
1608713060000|2020-12-23 08:44:20|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|0
1608713070000|2020-12-23 08:44:30|12030.54|12030.54|12030.38|12030.38|12030.54|12030.54|12030.38|12030.38|0
1608713090000|2020-12-23 08:44:50|12030.7|12030.7|12029.15|12029.15|12030.7|12030.7|12029.15|12029.15|0
1608713100000|2020-12-23 08:45:00|12029.93|12029.93|12030.62|12030.62|12030.62|12030.62|12029.93|12029.93|0
1608713110000|2020-12-23 08:45:10|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|0
1608713120000|2020-12-23 08:45:20|12030.78|12030.78|12031|12031|12031|12031|12030.78|12030.78|0
1608713130000|2020-12-23 08:45:30|12031.55|12031.55|12031.46|12031.46|12031.87|12031.87|12031.46|12031.46|0
1608713140000|2020-12-23 08:45:40|12031.35|12031.35|12031.35|12031.35|12031.35|12031.35|12031.35|12031.35|0
1608713150000|2020-12-23 08:45:50|12032.01|12032.01|12031.74|12031.74|12032.01|12032.01|12031.74|12031.74|0
1608713160000|2020-12-23 08:46:00|12032.07|12032.07|12032.23|12032.23|12032.23|12032.23|12032.07|12032.07|0
1608713170000|2020-12-23 08:46:10|12033.67|12033.67|12033.67|12033.67|12033.67|12033.67|12033.67|12033.67|0
1608713190000|2020-12-23 08:46:30|12034.11|12034.11|12033.89|12033.89|12034.11|12034.11|12033.89|12033.89|0
1608713220000|2020-12-23 08:47:00|12032.34|12032.34|12031.57|12031.57|12032.34|12032.34|12031.57|12031.57|0
1608713230000|2020-12-23 08:47:10|12032.6|12032.6|12032.6|12032.6|12032.6|12032.6|12032.6|12032.6|0
1608713240000|2020-12-23 08:47:20|12031.43|12031.43|12030.55|12030.55|12031.91|12031.91|12030.44|12030.44|0
1608713250000|2020-12-23 08:47:30|12029.97|12029.97|12026.86|12026.86|12029.97|12029.97|12026.86|12026.86|0
1608713260000|2020-12-23 08:47:40|12026.6|12026.6|12025.21|12025.21|12026.6|12026.6|12025.21|12025.21|0
1608713270000|2020-12-23 08:47:50|12025.07|12025.07|12024.05|12024.05|12025.07|12025.07|12024.05|12024.05|0
1608713290000|2020-12-23 08:48:10|12023.86|12023.86|12023.5|12023.5|12023.86|12023.86|12023.09|12023.09|0
1608713300000|2020-12-23 08:48:20|12021.95|12021.95|12020.06|12020.06|12021.95|12021.95|12020|12020|0
1608713310000|2020-12-23 08:48:30|12019.79|12019.79|12019.79|12019.79|12019.79|12019.79|12019.79|12019.79|0
1608713330000|2020-12-23 08:48:50|12019.91|12019.91|12021.11|12021.11|12022.23|12022.23|12019.91|12019.91|0
1608713340000|2020-12-23 08:49:00|12019.83|12019.83|12020.27|12020.27|12020.27|12020.27|12019.83|12019.83|0
1608713350000|2020-12-23 08:49:10|12020.11|12020.11|12020.11|12020.11|12020.11|12020.11|12020.11|12020.11|0
1608713400000|2020-12-23 08:50:00|12020.7|12020.7|12020.7|12020.7|12020.7|12020.7|12020.7|12020.7|0
1608713460000|2020-12-23 08:51:00|12021.28|12021.28|12021.28|12021.28|12021.28|12021.28|12021.28|12021.28|0
1608713470000|2020-12-23 08:51:10|12021.72|12021.72|12023.93|12023.93|12023.93|12023.93|12021.72|12021.72|0
1608713480000|2020-12-23 08:51:20|12024.14|12024.14|12024.14|12024.14|12024.14|12024.14|12024.14|12024.14|0
1608713510000|2020-12-23 08:51:50|12023.92|12023.92|12024.06|12024.06|12024.06|12024.06|12023.92|12023.92|0
1608713520000|2020-12-23 08:52:00|12024.2|12024.2|12024.09|12024.09|12024.2|12024.2|12024.09|12024.09|0
1608713530000|2020-12-23 08:52:10|12023.77|12023.77|12024.41|12024.41|12024.41|12024.41|12023.77|12023.77|0
1608713570000|2020-12-23 08:52:50|12023.24|12023.24|12026.37|12026.37|12027.11|12027.11|12023.24|12023.24|0
1608713580000|2020-12-23 08:53:00|12025.92|12025.92|12025.76|12025.76|12025.92|12025.92|12025.76|12025.76|0
1608713590000|2020-12-23 08:53:10|12025.35|12025.35|12025.35|12025.35|12025.35|12025.35|12025.35|12025.35|0
1608713600000|2020-12-23 08:53:20|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|12025.01|0
1608713610000|2020-12-23 08:53:30|12024.69|12024.69|12024.1|12024.1|12024.69|12024.69|12024.1|12024.1|0
1608713620000|2020-12-23 08:53:40|12023.5|12023.5|12023.48|12023.48|12023.5|12023.5|12023.36|12023.36|0
1608713630000|2020-12-23 08:53:50|12022.82|12022.82|12022.05|12022.05|12022.82|12022.82|12022.05|12022.05|0
1608713640000|2020-12-23 08:54:00|12021.78|12021.78|12022.56|12022.56|12022.56|12022.56|12021.78|12021.78|0
1608713650000|2020-12-23 08:54:10|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|12021.94|0
1608713670000|2020-12-23 08:54:30|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|0
1608713690000|2020-12-23 08:54:50|12022.32|12022.32|12022.32|12022.32|12022.32|12022.32|12022.32|12022.32|0
1608713720000|2020-12-23 08:55:20|12022.86|12022.86|12022.86|12022.86|12022.86|12022.86|12022.86|12022.86|0
1608713730000|2020-12-23 08:55:30|12023.08|12023.08|12022.41|12022.41|12023.08|12023.08|12022.19|12022.19|0
1608713750000|2020-12-23 08:55:50|12022.86|12022.86|12022.86|12022.86|12022.86|12022.86|12022.86|12022.86|0
1608713760000|2020-12-23 08:56:00|12023.08|12023.08|12023.53|12023.53|12023.53|12023.53|12023.08|12023.08|0
1608713770000|2020-12-23 08:56:10|12023.97|12023.97|12024.2|12024.2|12024.2|12024.2|12023.97|12023.97|0
1608713790000|2020-12-23 08:56:30|12024.64|12024.64|12025.18|12025.18|12025.18|12025.18|12024.64|12024.64|0
1608713820000|2020-12-23 08:57:00|12024.91|12024.91|12024.64|12024.64|12024.91|12024.91|12024.64|12024.64|0
1608713830000|2020-12-23 08:57:10|12024|12024|12024|12024|12024|12024|12024|12024|0
1608713850000|2020-12-23 08:57:30|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|12022.96|0
1608713860000|2020-12-23 08:57:40|12023.5|12023.5|12024.14|12024.14|12024.14|12024.14|12023.5|12023.5|0
1608713880000|2020-12-23 08:58:00|12024.73|12024.73|12024.19|12024.19|12024.73|12024.73|12024.19|12024.19|0
1608713890000|2020-12-23 08:58:10|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|0
1608713900000|2020-12-23 08:58:20|12023.31|12023.31|12023.31|12023.31|12023.31|12023.31|12023.31|12023.31|0
1608713920000|2020-12-23 08:58:40|12023.12|12023.12|12023.06|12023.06|12023.12|12023.12|12023.06|12023.06|0
1608713930000|2020-12-23 08:58:50|12022.28|12022.28|12021.7|12021.7|12022.28|12022.28|12021.7|12021.7|0
1608713940000|2020-12-23 08:59:00|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|0
1608713970000|2020-12-23 08:59:30|12021.06|12021.06|12021.54|12021.54|12021.54|12021.54|12021.06|12021.06|0
1608713980000|2020-12-23 08:59:40|12022.32|12022.32|12025.15|12025.15|12025.15|12025.15|12022.32|12022.32|0
1608713990000|2020-12-23 08:59:50|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|12024.49|0
1608714010000|2020-12-23 09:00:10|12022.17|12022.17|12021.95|12021.95|12022.17|12022.17|12021.95|12021.95|0
1608714020000|2020-12-23 09:00:20|12022.09|12022.09|12022.15|12022.15|12022.15|12022.15|12022.09|12022.09|0
1608714030000|2020-12-23 09:00:30|12021.26|12021.26|12019.61|12019.61|12021.26|12021.26|12019.26|12019.26|0
1608714050000|2020-12-23 09:00:50|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|0
1608714060000|2020-12-23 09:01:00|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|0
1608714110000|2020-12-23 09:01:50|12019.57|12019.57|12019.31|12019.31|12020.29|12020.29|12019.31|12019.31|0
1608714130000|2020-12-23 09:02:10|12020.86|12020.86|12024.07|12024.07|12024.07|12024.07|12020.86|12020.86|0
1608714140000|2020-12-23 09:02:20|12023.93|12023.93|12024.6|12024.6|12024.6|12024.6|12023.93|12023.93|0
1608714170000|2020-12-23 09:02:50|12024.02|12024.02|12022.29|12022.29|12024.02|12024.02|12022.29|12022.29|0
1608714180000|2020-12-23 09:03:00|12022.02|12022.02|12021.13|12021.13|12022.02|12022.02|12021.13|12021.13|0
1608714200000|2020-12-23 09:03:20|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|0
1608714210000|2020-12-23 09:03:30|12020.37|12020.37|12020.25|12020.25|12020.37|12020.37|12020.25|12020.25|0
1608714260000|2020-12-23 09:04:20|12020.39|12020.39|12019.94|12019.94|12020.39|12020.39|12019.94|12019.94|0
1608714270000|2020-12-23 09:04:30|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|12020.05|0
1608714280000|2020-12-23 09:04:40|12020.37|12020.37|12021.3|12021.3|12021.3|12021.3|12020.37|12020.37|0
1608714290000|2020-12-23 09:04:50|12020.98|12020.98|12020.98|12020.98|12020.98|12020.98|12020.98|12020.98|0
1608714300000|2020-12-23 09:05:00|12021.57|12021.57|12021.57|12021.57|12021.57|12021.57|12021.57|12021.57|0
1608714310000|2020-12-23 09:05:10|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|0
1608714360000|2020-12-23 09:06:00|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|0
1608714380000|2020-12-23 09:06:20|12020.37|12020.37|12019.95|12019.95|12020.37|12020.37|12019.95|12019.95|0
1608714390000|2020-12-23 09:06:30|12019.74|12019.74|12019.58|12019.58|12019.74|12019.74|12019.58|12019.58|0
1608714400000|2020-12-23 09:06:40|12018.99|12018.99|12018.99|12018.99|12018.99|12018.99|12018.99|12018.99|0
1608714420000|2020-12-23 09:07:00|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|12019.42|0
1608714450000|2020-12-23 09:07:30|12019.1|12019.1|12019.1|12019.1|12019.1|12019.1|12019.1|12019.1|0
1608714520000|2020-12-23 09:08:40|12017.55|12017.55|12017.55|12017.55|12017.55|12017.55|12017.55|12017.55|0
1608714540000|2020-12-23 09:09:00|12017.23|12017.23|12016.96|12016.96|12017.23|12017.23|12016.96|12016.96|0
1608714550000|2020-12-23 09:09:10|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|12016.19|0
1608714590000|2020-12-23 09:09:50|12016.33|12016.33|12017.3|12017.3|12017.3|12017.3|12016.33|12016.33|0
1608714600000|2020-12-23 09:10:00|12017.67|12017.67|12018.25|12018.25|12018.25|12018.25|12017.67|12017.67|0
1608714610000|2020-12-23 09:10:10|12016.7|12016.7|12014.97|12014.97|12016.7|12016.7|12014.97|12014.97|0
1608714620000|2020-12-23 09:10:20|12014.43|12014.43|12014.39|12014.39|12014.43|12014.43|12014.16|12014.16|0
1608714630000|2020-12-23 09:10:30|12014.32|12014.32|12014.32|12014.32|12014.32|12014.32|12014.32|12014.32|0
1608714650000|2020-12-23 09:10:50|12015.1|12015.1|12016.15|12016.15|12016.15|12016.15|12015.1|12015.1|0
1608714660000|2020-12-23 09:11:00|12015.93|12015.93|12014.99|12014.99|12015.93|12015.93|12014.99|12014.99|0
1608714670000|2020-12-23 09:11:10|12015.21|12015.21|12015.88|12015.88|12015.88|12015.88|12015.21|12015.21|0
1608714680000|2020-12-23 09:11:20|12016.11|12016.11|12015.68|12015.68|12017.07|12017.07|12015.68|12015.68|0
1608714690000|2020-12-23 09:11:30|12015.36|12015.36|12015.36|12015.36|12015.36|12015.36|12015.36|12015.36|0
1608714700000|2020-12-23 09:11:40|12015.04|12015.04|12014.93|12014.93|12015.04|12015.04|12014.93|12014.93|0
1608714710000|2020-12-23 09:11:50|12013.38|12013.38|12012.02|12012.02|12013.38|12013.38|12012.02|12012.02|0
1608714720000|2020-12-23 09:12:00|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|12011.86|0
1608714730000|2020-12-23 09:12:10|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|12012.09|0
1608714740000|2020-12-23 09:12:20|12013.64|12013.64|12013.2|12013.2|12013.64|12013.64|12013.2|12013.2|0
1608714750000|2020-12-23 09:12:30|12012.97|12012.97|12012.5|12012.5|12012.97|12012.97|12012.5|12012.5|0
1608714780000|2020-12-23 09:13:00|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|12011.72|0
1608714790000|2020-12-23 09:13:10|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|12011.18|0
1608714800000|2020-12-23 09:13:20|12010.77|12010.77|12008.77|12008.77|12010.77|12010.77|12008.77|12008.77|0
1608714820000|2020-12-23 09:13:40|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|0
1608714830000|2020-12-23 09:13:50|12008.67|12008.67|12008.67|12008.67|12008.67|12008.67|12008.67|12008.67|0
1608714840000|2020-12-23 09:14:00|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|0
1608714850000|2020-12-23 09:14:10|12009.31|12009.31|12008.72|12008.72|12009.31|12009.31|12008.72|12008.72|0
1608714870000|2020-12-23 09:14:30|12008.38|12008.38|12008.3|12008.3|12008.38|12008.38|12008.3|12008.3|0
1608714880000|2020-12-23 09:14:40|12008.62|12008.62|12008.62|12008.62|12008.62|12008.62|12008.62|12008.62|0
1608714890000|2020-12-23 09:14:50|12008.84|12008.84|12009.25|12009.25|12009.25|12009.25|12008.84|12008.84|0
1608714900000|2020-12-23 09:15:00|12009.67|12009.67|12009.89|12009.89|12009.89|12009.89|12009.67|12009.67|0
1608714910000|2020-12-23 09:15:10|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|0
1608714920000|2020-12-23 09:15:20|12010.38|12010.38|12010.38|12010.38|12010.38|12010.38|12010.38|12010.38|0
1608714930000|2020-12-23 09:15:30|12010.92|12010.92|12011.19|12011.19|12011.19|12011.19|12010.92|12010.92|0
1608714950000|2020-12-23 09:15:50|12011.77|12011.77|12012.1|12012.1|12012.1|12012.1|12011.77|12011.77|0
1608714960000|2020-12-23 09:16:00|12013.14|12013.14|12013.14|12013.14|12013.14|12013.14|12013.14|12013.14|0
1608714970000|2020-12-23 09:16:10|12016.24|12016.24|12016.24|12016.24|12016.24|12016.24|12016.24|12016.24|0
1608714990000|2020-12-23 09:16:30|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|0
1608715000000|2020-12-23 09:16:40|12014.15|12014.15|12014.92|12014.92|12014.92|12014.92|12014.15|12014.15|0
1608715020000|2020-12-23 09:17:00|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|0
1608715030000|2020-12-23 09:17:10|12015.38|12015.38|12015.06|12015.06|12015.38|12015.38|12015.06|12015.06|0
1608715070000|2020-12-23 09:17:50|12014.83|12014.83|12014.61|12014.61|12014.83|12014.83|12014.61|12014.61|0
1608715080000|2020-12-23 09:18:00|12014.93|12014.93|12014.93|12014.93|12014.93|12014.93|12014.93|12014.93|0
1608715090000|2020-12-23 09:18:10|12015.25|12015.25|12015.48|12015.48|12015.72|12015.72|12015.17|12015.17|0
1608715110000|2020-12-23 09:18:30|12015.7|12015.7|12015.92|12015.92|12015.92|12015.92|12015.7|12015.7|0
1608715120000|2020-12-23 09:18:40|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|0
1608715130000|2020-12-23 09:18:50|12016.16|12016.16|12015.09|12015.09|12016.16|12016.16|12015.09|12015.09|0
1608715150000|2020-12-23 09:19:10|12018.19|12018.19|12018.22|12018.22|12018.38|12018.38|12018.11|12018.11|0
1608715180000|2020-12-23 09:19:40|12017.58|12017.58|12017.58|12017.58|12017.58|12017.58|12017.58|12017.58|0
1608715190000|2020-12-23 09:19:50|12016.81|12016.81|12016.81|12016.81|12016.81|12016.81|12016.81|12016.81|0
1608715200000|2020-12-23 09:20:00|12015.73|12015.73|12015.41|12015.41|12015.73|12015.73|12015.41|12015.41|0
1608715210000|2020-12-23 09:20:10|12015.6|12015.6|12015.11|12015.11|12015.66|12015.66|12015.11|12015.11|0
1608715220000|2020-12-23 09:20:20|12015.34|12015.34|12015.65|12015.65|12015.75|12015.75|12015.34|12015.34|0
1608715230000|2020-12-23 09:20:30|12015.43|12015.43|12014.59|12014.59|12015.43|12015.43|12014.59|12014.59|0
1608715240000|2020-12-23 09:20:40|12014.37|12014.37|12012.88|12012.88|12014.37|12014.37|12012.88|12012.88|0
1608715260000|2020-12-23 09:21:00|12012.34|12012.34|12012.12|12012.12|12012.34|12012.34|12012.12|12012.12|0
1608715270000|2020-12-23 09:21:10|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|12011.95|0
1608715280000|2020-12-23 09:21:20|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|12010.56|0
1608715300000|2020-12-23 09:21:40|12010.34|12010.34|12010.34|12010.34|12010.34|12010.34|12010.34|12010.34|0
1608715320000|2020-12-23 09:22:00|12009.86|12009.86|12010.22|12010.22|12010.22|12010.22|12009.86|12009.86|0
1608715340000|2020-12-23 09:22:20|12010.44|12010.44|12010.92|12010.92|12010.92|12010.92|12010.44|12010.44|0
1608715350000|2020-12-23 09:22:30|12010.16|12010.16|12010.16|12010.16|12010.16|12010.16|12010.16|12010.16|0
1608715360000|2020-12-23 09:22:40|12009.95|12009.95|12010.14|12010.14|12010.14|12010.14|12009.95|12009.95|0
1608715370000|2020-12-23 09:22:50|12010.2|12010.2|12010.2|12010.2|12010.2|12010.2|12010.2|12010.2|0
1608715380000|2020-12-23 09:23:00|12010.52|12010.52|12010.36|12010.36|12010.68|12010.68|12010.36|12010.36|0
1608715390000|2020-12-23 09:23:10|12011.91|12011.91|12011.8|12011.8|12011.91|12011.91|12011.8|12011.8|0
1608715400000|2020-12-23 09:23:20|12012.02|12012.02|12012.45|12012.45|12012.88|12012.88|12012.02|12012.02|0
1608715410000|2020-12-23 09:23:30|12014|12014|12013.75|12013.75|12014|12014|12013.75|12013.75|0
1608715430000|2020-12-23 09:23:50|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|0
1608715440000|2020-12-23 09:24:00|12012.69|12012.69|12011.35|12011.35|12012.69|12012.69|12011|12011|0
1608715450000|2020-12-23 09:24:10|12010.91|12010.91|12011.09|12011.09|12011.09|12011.09|12010.91|12010.91|0
1608715460000|2020-12-23 09:24:20|12010.42|12010.42|12009.25|12009.25|12010.42|12010.42|12009.25|12009.25|0
1608715470000|2020-12-23 09:24:30|12008.81|12008.81|12008.05|12008.05|12008.81|12008.81|12008.05|12008.05|0
1608715480000|2020-12-23 09:24:40|12007.83|12007.83|12007.51|12007.51|12007.83|12007.83|12007.51|12007.51|0
1608715490000|2020-12-23 09:24:50|12007.29|12007.29|12006.24|12006.24|12007.29|12007.29|12006.24|12006.24|0
1608715500000|2020-12-23 09:25:00|12005.76|12005.76|12005.32|12005.32|12005.76|12005.76|12005.32|12005.32|0
1608715510000|2020-12-23 09:25:10|12005.23|12005.23|12005.32|12005.32|12005.32|12005.32|12005.23|12005.23|0
1608715520000|2020-12-23 09:25:20|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|12002.22|0
1608715530000|2020-12-23 09:25:30|12001.81|12001.81|12001.05|12001.05|12001.81|12001.81|12001.05|12001.05|0
1608715540000|2020-12-23 09:25:40|12000.86|12000.86|11998.54|11998.54|12001.05|12001.05|11998.54|11998.54|0
1608715550000|2020-12-23 09:25:50|11998|11998|11998.89|11998.89|11998.89|11998.89|11998|11998|0
1608715560000|2020-12-23 09:26:00|11999.11|11999.11|11999.51|11999.51|11999.99|11999.99|11999.07|11999.07|0
1608715570000|2020-12-23 09:26:10|11999.35|11999.35|11999.35|11999.35|11999.35|11999.35|11999.35|11999.35|0
1608715580000|2020-12-23 09:26:20|11999.89|11999.89|11999.97|11999.97|11999.97|11999.97|11999.89|11999.89|0
1608715600000|2020-12-23 09:26:40|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|0
1608715620000|2020-12-23 09:27:00|12000.27|12000.27|12000.01|12000.01|12000.62|12000.62|12000.01|12000.01|0
1608715630000|2020-12-23 09:27:10|12000.19|12000.19|12000.31|12000.31|12000.31|12000.31|12000.19|12000.19|0
1608715640000|2020-12-23 09:27:20|12000.58|12000.58|12000.48|12000.48|12000.58|12000.58|12000.26|12000.26|0
1608715660000|2020-12-23 09:27:40|12000.96|12000.96|12000.96|12000.96|12000.96|12000.96|12000.96|12000.96|0
1608715680000|2020-12-23 09:28:00|12001.5|12001.5|12001.94|12001.94|12001.94|12001.94|12001.5|12001.5|0
1608715690000|2020-12-23 09:28:10|12002|12002|12002|12002|12002|12002|12001.76|12001.76|0
1608715700000|2020-12-23 09:28:20|12002.25|12002.25|12002.31|12002.31|12002.31|12002.31|12002.25|12002.25|0
1608715710000|2020-12-23 09:28:30|12002.63|12002.63|12002.9|12002.9|12002.9|12002.9|12002.63|12002.63|0
1608715720000|2020-12-23 09:28:40|12002.82|12002.82|12002.82|12002.82|12002.82|12002.82|12002.82|12002.82|0
1608715730000|2020-12-23 09:28:50|12003.26|12003.26|12002.8|12002.8|12004.35|12004.35|12002.8|12002.8|0
1608715740000|2020-12-23 09:29:00|12002.67|12002.67|12003.9|12003.9|12004.22|12004.22|12002.67|12002.67|0
1608715750000|2020-12-23 09:29:10|12003.68|12003.68|12002.93|12002.93|12003.68|12003.68|12002.93|12002.93|0
1608715760000|2020-12-23 09:29:20|12003.18|12003.18|12003.24|12003.24|12003.24|12003.24|12003.18|12003.18|0
1608715770000|2020-12-23 09:29:30|12003.46|12003.46|12003.35|12003.35|12003.46|12003.46|12003.24|12003.24|0
1608715780000|2020-12-23 09:29:40|12003.57|12003.57|12004.42|12004.42|12004.74|12004.74|12003.57|12003.57|0
1608715790000|2020-12-23 09:29:50|12004.31|12004.31|12003.8|12003.8|12004.5|12004.5|12003.8|12003.8|0
1608715800000|2020-12-23 09:30:00|12004.06|12004.06|12004.98|12004.98|12004.98|12004.98|12004.06|12004.06|0
1608715810000|2020-12-23 09:30:10|12005.25|12005.25|12005.25|12005.25|12005.25|12005.25|12005.25|12005.25|0
1608715820000|2020-12-23 09:30:20|12005.9|12005.9|12006.39|12006.39|12006.39|12006.39|12005.9|12005.9|0
1608715830000|2020-12-23 09:30:30|12006.71|12006.71|12006.71|12006.71|12006.71|12006.71|12006.71|12006.71|0
1608715840000|2020-12-23 09:30:40|12007.04|12007.04|12007.36|12007.36|12007.36|12007.36|12007.04|12007.04|0
1608715860000|2020-12-23 09:31:00|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|0
1608715880000|2020-12-23 09:31:20|12008.43|12008.43|12008.89|12008.89|12008.89|12008.89|12007.34|12007.34|0
1608715900000|2020-12-23 09:31:40|12009.16|12009.16|12014.92|12014.92|12014.92|12014.92|12009.16|12009.16|0
1608715910000|2020-12-23 09:31:50|12015.14|12015.14|12015.67|12015.67|12015.67|12015.67|12015.14|12015.14|0
1608715920000|2020-12-23 09:32:00|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|0
1608715930000|2020-12-23 09:32:10|12015.82|12015.82|12016|12016|12016|12016|12015.82|12015.82|0
1608715940000|2020-12-23 09:32:20|12016.64|12016.64|12017.08|12017.08|12017.17|12017.17|12016.64|12016.64|0
1608715950000|2020-12-23 09:32:30|12016.9|12016.9|12016.48|12016.48|12016.9|12016.9|12016.12|12016.12|0
1608715980000|2020-12-23 09:33:00|12015.73|12015.73|12016.48|12016.48|12016.48|12016.48|12015.73|12015.73|0
1608716000000|2020-12-23 09:33:20|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|12016.64|0
1608716020000|2020-12-23 09:33:40|12015.86|12015.86|12016.73|12016.73|12016.82|12016.82|12015.86|12015.86|0
1608716050000|2020-12-23 09:34:10|12017.71|12017.71|12017.52|12017.52|12017.77|12017.77|12017.52|12017.52|0
1608716060000|2020-12-23 09:34:20|12017.46|12017.46|12017.52|12017.52|12017.52|12017.52|12017.4|12017.4|0
1608716110000|2020-12-23 09:35:10|12017.41|12017.41|12017.41|12017.41|12017.41|12017.41|12017.41|12017.41|0
1608716120000|2020-12-23 09:35:20|12017.19|12017.19|12017.19|12017.19|12017.19|12017.19|12017.19|12017.19|0
1608716130000|2020-12-23 09:35:30|12016.65|12016.65|12016.12|12016.12|12016.65|12016.65|12016.12|12016.12|0
1608716150000|2020-12-23 09:35:50|12016.58|12016.58|12016.58|12016.58|12016.58|12016.58|12016.58|12016.58|0
1608716160000|2020-12-23 09:36:00|12016.42|12016.42|12015.51|12015.51|12016.42|12016.42|12014.87|12014.87|0
1608716170000|2020-12-23 09:36:10|12015.79|12015.79|12015.88|12015.88|12015.88|12015.88|12015.79|12015.79|0
1608716200000|2020-12-23 09:36:40|12015.75|12015.75|12015.75|12015.75|12015.75|12015.75|12015.75|12015.75|0
1608716210000|2020-12-23 09:36:50|12016.07|12016.07|12018.4|12018.4|12018.4|12018.4|12016.07|12016.07|0
1608716220000|2020-12-23 09:37:00|12018.62|12018.62|12018.62|12018.62|12018.62|12018.62|12018.62|12018.62|0
1608716240000|2020-12-23 09:37:20|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|0
1608716250000|2020-12-23 09:37:30|12019.29|12019.29|12019.29|12019.29|12019.29|12019.29|12019.29|12019.29|0
1608716260000|2020-12-23 09:37:40|12019.43|12019.43|12019.57|12019.57|12019.57|12019.57|12019.43|12019.43|0
1608716270000|2020-12-23 09:37:50|12020.34|12020.34|12020.54|12020.54|12020.82|12020.82|12020.34|12020.34|0
1608716340000|2020-12-23 09:39:00|12021.19|12021.19|12021.35|12021.35|12021.35|12021.35|12021.19|12021.19|0
1608716350000|2020-12-23 09:39:10|12022.23|12022.23|12022.51|12022.51|12022.82|12022.82|12022.23|12022.23|0
1608716360000|2020-12-23 09:39:20|12022.73|12022.73|12022.99|12022.99|12022.99|12022.99|12022.73|12022.73|0
1608716380000|2020-12-23 09:39:40|12023.15|12023.15|12022.67|12022.67|12023.15|12023.15|12022.67|12022.67|0
1608716390000|2020-12-23 09:39:50|12022.03|12022.03|12023.49|12023.49|12024.35|12024.35|12022.03|12022.03|0
1608716430000|2020-12-23 09:40:30|12023.37|12023.37|12023.37|12023.37|12023.37|12023.37|12023.37|12023.37|0
1608716440000|2020-12-23 09:40:40|12023.48|12023.48|12023.48|12023.48|12023.48|12023.48|12023.48|12023.48|0
1608716460000|2020-12-23 09:41:00|12022.71|12022.71|12023.29|12023.29|12023.29|12023.29|12022.71|12022.71|0
1608716510000|2020-12-23 09:41:50|12024.84|12024.84|12024.84|12024.84|12024.84|12024.84|12024.84|12024.84|0
1608716530000|2020-12-23 09:42:10|12025.17|12025.17|12025.17|12025.17|12025.17|12025.17|12025.17|12025.17|0
1608716540000|2020-12-23 09:42:20|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|0
1608716550000|2020-12-23 09:42:30|12025.72|12025.72|12025.4|12025.4|12025.72|12025.72|12025.4|12025.4|0
1608716560000|2020-12-23 09:42:40|12025.07|12025.07|12024.75|12024.75|12025.07|12025.07|12024.75|12024.75|0
1608716580000|2020-12-23 09:43:00|12024.42|12024.42|12024.42|12024.42|12024.42|12024.42|12024.42|12024.42|0
1608716620000|2020-12-23 09:43:40|12025.39|12025.39|12025.89|12025.89|12026.1|12026.1|12025.39|12025.39|0
1608716670000|2020-12-23 09:44:30|12026.66|12026.66|12026.33|12026.33|12026.66|12026.66|12026.22|12026.22|0
1608716690000|2020-12-23 09:44:50|12026.56|12026.56|12026.56|12026.56|12026.56|12026.56|12026.56|12026.56|0
1608716700000|2020-12-23 09:45:00|12027.09|12027.09|12027.41|12027.41|12027.41|12027.41|12027.09|12027.09|0
1608716720000|2020-12-23 09:45:20|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|0
1608716730000|2020-12-23 09:45:30|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|0
1608716760000|2020-12-23 09:46:00|12026.6|12026.6|12026.14|12026.14|12026.6|12026.6|12026.14|12026.14|0
1608716770000|2020-12-23 09:46:10|12026.52|12026.52|12026.52|12026.52|12026.52|12026.52|12026.52|12026.52|0
1608716780000|2020-12-23 09:46:20|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|0
1608716810000|2020-12-23 09:46:50|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|12027.5|0
1608716820000|2020-12-23 09:47:00|12027.78|12027.78|12027.78|12027.78|12027.78|12027.78|12027.78|12027.78|0
1608716830000|2020-12-23 09:47:10|12028.03|12028.03|12028.15|12028.15|12028.15|12028.15|12028.03|12028.03|0
1608716840000|2020-12-23 09:47:20|12028.27|12028.27|12029.73|12029.73|12029.73|12029.73|12028.27|12028.27|0
1608716910000|2020-12-23 09:48:30|12029.41|12029.41|12030.29|12030.29|12030.29|12030.29|12029.41|12029.41|0
1608716920000|2020-12-23 09:48:40|12029.85|12029.85|12029.85|12029.85|12029.85|12029.85|12029.85|12029.85|0
1608716930000|2020-12-23 09:48:50|12029.52|12029.52|12029.85|12029.85|12029.85|12029.85|12029.52|12029.52|0
1608716940000|2020-12-23 09:49:00|12030.33|12030.33|12029.44|12029.44|12030.33|12030.33|12029.44|12029.44|0
1608716980000|2020-12-23 09:49:40|12029.17|12029.17|12029.17|12029.17|12029.17|12029.17|12029.17|12029.17|0
1608716990000|2020-12-23 09:49:50|12028.84|12028.84|12028.03|12028.03|12028.84|12028.84|12028.03|12028.03|0
1608717000000|2020-12-23 09:50:00|12028.35|12028.35|12026.64|12026.64|12028.35|12028.35|12026.36|12026.36|0
1608717010000|2020-12-23 09:50:10|12027.41|12027.41|12027.41|12027.41|12027.41|12027.41|12027.41|12027.41|0
1608717020000|2020-12-23 09:50:20|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|0
1608717040000|2020-12-23 09:50:40|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|0
1608717060000|2020-12-23 09:51:00|12028.51|12028.51|12028.51|12028.51|12028.51|12028.51|12028.51|12028.51|0
1608717090000|2020-12-23 09:51:30|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|0
1608717120000|2020-12-23 09:52:00|12028.2|12028.2|12029.14|12029.14|12029.14|12029.14|12028.2|12028.2|0
1608717130000|2020-12-23 09:52:10|12028.36|12028.36|12028.36|12028.36|12028.36|12028.36|12028.36|12028.36|0
1608717140000|2020-12-23 09:52:20|12028.47|12028.47|12030.24|12030.24|12030.24|12030.24|12028.47|12028.47|0
1608717160000|2020-12-23 09:52:40|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|0
1608717170000|2020-12-23 09:52:50|12030.75|12030.75|12030.75|12030.75|12030.75|12030.75|12030.75|12030.75|0
1608717180000|2020-12-23 09:53:00|12030.43|12030.43|12030.16|12030.16|12030.43|12030.43|12030.16|12030.16|0
1608717240000|2020-12-23 09:54:00|12030.02|12030.02|12030.02|12030.02|12030.02|12030.02|12030.02|12030.02|0
1608717250000|2020-12-23 09:54:10|12029.74|12029.74|12029.74|12029.74|12029.74|12029.74|12029.74|12029.74|0
1608717280000|2020-12-23 09:54:40|12028.97|12028.97|12028.97|12028.97|12028.97|12028.97|12028.97|12028.97|0
1608717290000|2020-12-23 09:54:50|12029.21|12029.21|12029.21|12029.21|12029.21|12029.21|12029.21|12029.21|0
1608717300000|2020-12-23 09:55:00|12029.86|12029.86|12029.38|12029.38|12029.86|12029.86|12029.38|12029.38|0
1608717310000|2020-12-23 09:55:10|12029.29|12029.29|12029.2|12029.2|12029.29|12029.29|12029.2|12029.2|0
1608717330000|2020-12-23 09:55:30|12029.87|12029.87|12030.1|12030.1|12030.1|12030.1|12029.87|12029.87|0
1608717340000|2020-12-23 09:55:40|12030.42|12030.42|12030.42|12030.42|12030.42|12030.42|12030.42|12030.42|0
1608717350000|2020-12-23 09:55:50|12030.3|12030.3|12031.34|12031.34|12031.34|12031.34|12030.3|12030.3|0
1608717370000|2020-12-23 09:56:10|12031.56|12031.56|12031.24|12031.24|12031.56|12031.56|12031.24|12031.24|0
1608717380000|2020-12-23 09:56:20|12031.51|12031.51|12031.51|12031.51|12031.51|12031.51|12031.51|12031.51|0
1608717390000|2020-12-23 09:56:30|12029.19|12029.19|12029.19|12029.19|12029.19|12029.19|12029.19|12029.19|0
1608717440000|2020-12-23 09:57:20|12028.6|12028.6|12027.74|12027.74|12028.6|12028.6|12027.74|12027.74|0
1608717480000|2020-12-23 09:58:00|12027.16|12027.16|12027.16|12027.16|12027.16|12027.16|12027.16|12027.16|0
1608717490000|2020-12-23 09:58:10|12027.09|12027.09|12027.54|12027.54|12027.54|12027.54|12026.96|12026.96|0
1608717500000|2020-12-23 09:58:20|12027.42|12027.42|12027.36|12027.36|12027.42|12027.42|12027.36|12027.36|0
1608717510000|2020-12-23 09:58:30|12027.48|12027.48|12027.48|12027.48|12027.48|12027.48|12027.48|12027.48|0
1608717520000|2020-12-23 09:58:40|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|12027.6|0
1608717570000|2020-12-23 09:59:30|12027.28|12027.28|12027.28|12027.28|12027.28|12027.28|12027.28|12027.28|0
1608717580000|2020-12-23 09:59:40|12027.12|12027.12|12024.43|12024.43|12027.12|12027.12|12024.43|12024.43|0
1608717590000|2020-12-23 09:59:50|12024.16|12024.16|12023.9|12023.9|12024.16|12024.16|12023.9|12023.9|0
1608717600000|2020-12-23 10:00:00|12023.47|12023.47|12023.36|12023.36|12023.47|12023.47|12023.36|12023.36|0
1608717610000|2020-12-23 10:00:10|12023|12023|12023|12023|12023|12023|12023|12023|0
1608717630000|2020-12-23 10:00:30|12022.88|12022.88|12022.88|12022.88|12022.88|12022.88|12022.88|12022.88|0
1608717660000|2020-12-23 10:01:00|12023.65|12023.65|12023.9|12023.9|12023.9|12023.9|12023.65|12023.65|0
1608717670000|2020-12-23 10:01:10|12024.08|12024.08|12024.08|12024.08|12024.08|12024.08|12024.08|12024.08|0
1608717700000|2020-12-23 10:01:40|12024.3|12024.3|12024.3|12024.3|12024.3|12024.3|12024.3|12024.3|0
1608717710000|2020-12-23 10:01:50|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|12024.62|0
1608717720000|2020-12-23 10:02:00|12023.85|12023.85|12024.36|12024.36|12024.62|12024.62|12023.85|12023.85|0
1608717750000|2020-12-23 10:02:30|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|12024.58|0
1608717770000|2020-12-23 10:02:50|12024.23|12024.23|12024.23|12024.23|12024.23|12024.23|12024.23|12024.23|0
1608717790000|2020-12-23 10:03:10|12024.17|12024.17|12024.17|12024.17|12024.17|12024.17|12024.17|12024.17|0
1608717810000|2020-12-23 10:03:30|12023.39|12023.39|12023.39|12023.39|12023.39|12023.39|12023.39|12023.39|0
1608717840000|2020-12-23 10:04:00|12023.12|12023.12|12022.96|12022.96|12023.12|12023.12|12022.96|12022.96|0
1608717850000|2020-12-23 10:04:10|12022.18|12022.18|12021.41|12021.41|12022.18|12022.18|12021.41|12021.41|0
1608717870000|2020-12-23 10:04:30|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|12021.95|0
1608717890000|2020-12-23 10:04:50|12021.17|12021.17|12021.17|12021.17|12021.17|12021.17|12021.17|12021.17|0
1608717920000|2020-12-23 10:05:20|12020.95|12020.95|12020.95|12020.95|12020.95|12020.95|12020.95|12020.95|0
1608717950000|2020-12-23 10:05:50|12020.87|12020.87|12020.87|12020.87|12020.87|12020.87|12020.87|12020.87|0
1608717970000|2020-12-23 10:06:10|12021|12021|12021|12021|12021|12021|12021|12021|0
1608717980000|2020-12-23 10:06:20|12020.64|12020.64|12020.29|12020.29|12020.64|12020.64|12020.29|12020.29|0
1608717990000|2020-12-23 10:06:30|12020.76|12020.76|12021.75|12021.75|12021.75|12021.75|12020.76|12020.76|0
1608718040000|2020-12-23 10:07:20|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|12022.16|0
1608718090000|2020-12-23 10:08:10|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|12021.83|0
1608718100000|2020-12-23 10:08:20|12021.9|12021.9|12021.9|12021.9|12021.9|12021.9|12021.9|12021.9|0
1608718120000|2020-12-23 10:08:40|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|0
1608718130000|2020-12-23 10:08:50|12023.18|12023.18|12023.18|12023.18|12023.18|12023.18|12023.18|12023.18|0
1608718140000|2020-12-23 10:09:00|12023.29|12023.29|12023.55|12023.55|12023.55|12023.55|12023.29|12023.29|0
1608718150000|2020-12-23 10:09:10|12024.03|12024.03|12024.03|12024.03|12024.03|12024.03|12024.03|12024.03|0
1608718180000|2020-12-23 10:09:40|12023.81|12023.81|12023.45|12023.45|12023.81|12023.81|12023.45|12023.45|0
1608718200000|2020-12-23 10:10:00|12022.67|12022.67|12022.67|12022.67|12022.67|12022.67|12022.67|12022.67|0
1608718210000|2020-12-23 10:10:10|12022.53|12022.53|12022.67|12022.67|12022.67|12022.67|12022.53|12022.53|0
1608718240000|2020-12-23 10:10:40|12021.9|12021.9|12021.99|12021.99|12021.99|12021.99|12021.9|12021.9|0
1608718300000|2020-12-23 10:11:40|12022.31|12022.31|12022.31|12022.31|12022.31|12022.31|12022.31|12022.31|0
1608718310000|2020-12-23 10:11:50|12022.96|12022.96|12023.61|12023.61|12023.61|12023.61|12022.96|12022.96|0
1608718340000|2020-12-23 10:12:20|12023.27|12023.27|12022.85|12022.85|12023.27|12023.27|12022.85|12022.85|0
1608718390000|2020-12-23 10:13:10|12023.44|12023.44|12022.85|12022.85|12023.44|12023.44|12022.85|12022.85|0
1608718420000|2020-12-23 10:13:40|12022.79|12022.79|12022.72|12022.72|12022.79|12022.79|12022.72|12022.72|0
1608718430000|2020-12-23 10:13:50|12022.03|12022.03|12022.03|12022.03|12022.03|12022.03|12022.03|12022.03|0
1608718440000|2020-12-23 10:14:00|12022.09|12022.09|12022.09|12022.09|12022.09|12022.09|12022.09|12022.09|0
1608718460000|2020-12-23 10:14:20|12022.32|12022.32|12022.32|12022.32|12022.32|12022.32|12022.32|12022.32|0
1608718490000|2020-12-23 10:14:50|12021.54|12021.54|12021.54|12021.54|12021.54|12021.54|12021.54|12021.54|0
1608718520000|2020-12-23 10:15:20|12021.72|12021.72|12021.72|12021.72|12021.72|12021.72|12021.72|12021.72|0
1608718530000|2020-12-23 10:15:30|12022.08|12022.08|12022.44|12022.44|12022.44|12022.44|12022.08|12022.08|0
1608718560000|2020-12-23 10:16:00|12023.21|12023.21|12023.21|12023.21|12023.21|12023.21|12023.21|12023.21|0
1608718580000|2020-12-23 10:16:20|12023.43|12023.43|12023.69|12023.69|12023.91|12023.91|12023.43|12023.43|0
1608718590000|2020-12-23 10:16:30|12022.89|12022.89|12021.79|12021.79|12022.89|12022.89|12021.79|12021.79|0
1608718600000|2020-12-23 10:16:40|12021.44|12021.44|12021.44|12021.44|12021.44|12021.44|12021.44|12021.44|0
1608718620000|2020-12-23 10:17:00|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|12021.52|0
1608718630000|2020-12-23 10:17:10|12021.68|12021.68|12021.68|12021.68|12021.68|12021.68|12021.68|12021.68|0
1608718710000|2020-12-23 10:18:30|12022.52|12022.52|12024.62|12024.62|12024.62|12024.62|12022.08|12022.08|0
1608718720000|2020-12-23 10:18:40|12024.5|12024.5|12025.33|12025.33|12025.33|12025.33|12024.5|12024.5|0
1608718730000|2020-12-23 10:18:50|12025.01|12025.01|12025.2|12025.2|12025.29|12025.29|12025.01|12025.01|0
1608718750000|2020-12-23 10:19:10|12025.42|12025.42|12025.69|12025.69|12025.69|12025.69|12025.1|12025.1|0
1608718760000|2020-12-23 10:19:20|12025.55|12025.55|12024.67|12024.67|12025.55|12025.55|12024.67|12024.67|0
1608718770000|2020-12-23 10:19:30|12024.44|12024.44|12024.58|12024.58|12024.58|12024.58|12024.44|12024.44|0
1608718780000|2020-12-23 10:19:40|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|12024.24|0
1608718790000|2020-12-23 10:19:50|12024.59|12024.59|12024.59|12024.59|12024.59|12024.59|12024.59|12024.59|0
1608718800000|2020-12-23 10:20:00|12024.7|12024.7|12024.7|12024.7|12024.7|12024.7|12024.7|12024.7|0
1608718820000|2020-12-23 10:20:20|12023.93|12023.93|12023.93|12023.93|12023.93|12023.93|12023.93|12023.93|0
1608718830000|2020-12-23 10:20:30|12024.25|12024.25|12024.25|12024.25|12024.25|12024.25|12024.25|12024.25|0
1608718860000|2020-12-23 10:21:00|12024.09|12024.09|12022.39|12022.39|12024.09|12024.09|12022.39|12022.39|0
1608718870000|2020-12-23 10:21:10|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|0
1608718880000|2020-12-23 10:21:20|12021.98|12021.98|12021.98|12021.98|12021.98|12021.98|12021.65|12021.65|0
1608718890000|2020-12-23 10:21:30|12021.84|12021.84|12020.75|12020.75|12021.84|12021.84|12020.75|12020.75|0
1608718900000|2020-12-23 10:21:40|12020.87|12020.87|12020.87|12020.87|12020.94|12020.94|12020.87|12020.87|0
1608718920000|2020-12-23 10:22:00|12020.1|12020.1|12019.78|12019.78|12020.1|12020.1|12019.5|12019.5|0
1608718930000|2020-12-23 10:22:10|12019.56|12019.56|12019.56|12019.56|12019.56|12019.56|12019.56|12019.56|0
1608718940000|2020-12-23 10:22:20|12018.55|12018.55|12018.55|12018.55|12018.55|12018.55|12017.78|12017.78|0
1608719000000|2020-12-23 10:23:20|12017.78|12017.78|12018.55|12018.55|12018.55|12018.55|12017.78|12017.78|0
1608719010000|2020-12-23 10:23:30|12018.19|12018.19|12018.19|12018.19|12018.19|12018.19|12018.19|12018.19|0
1608719050000|2020-12-23 10:24:10|12017.42|12017.42|12017.42|12017.42|12017.42|12017.42|12017.42|12017.42|0
1608719070000|2020-12-23 10:24:30|12017.19|12017.19|12017.19|12017.19|12017.19|12017.19|12017.19|12017.19|0
1608719090000|2020-12-23 10:24:50|12016.53|12016.53|12016.53|12016.53|12016.53|12016.53|12016.53|12016.53|0
1608719120000|2020-12-23 10:25:20|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|12016.03|0
1608719130000|2020-12-23 10:25:30|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|0
1608719140000|2020-12-23 10:25:40|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|0
1608719150000|2020-12-23 10:25:50|12015.3|12015.3|12013.08|12013.08|12015.3|12015.3|12013.08|12013.08|0
1608719160000|2020-12-23 10:26:00|12012.9|12012.9|12012.63|12012.63|12012.9|12012.9|12012.63|12012.63|0
1608719170000|2020-12-23 10:26:10|12012.85|12012.85|12013.49|12013.49|12013.49|12013.49|12012.85|12012.85|0
1608719180000|2020-12-23 10:26:20|12013.39|12013.39|12013.25|12013.25|12013.7|12013.7|12013.12|12013.12|0
1608719190000|2020-12-23 10:26:30|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|12013.02|0
1608719200000|2020-12-23 10:26:40|12012.25|12012.25|12011.98|12011.98|12012.25|12012.25|12011.98|12011.98|0
1608719210000|2020-12-23 10:26:50|12011.8|12011.8|12011.65|12011.65|12011.9|12011.9|12011.65|12011.65|0
1608719260000|2020-12-23 10:27:40|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|0
1608719270000|2020-12-23 10:27:50|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|12011.3|0
1608719280000|2020-12-23 10:28:00|12009.54|12009.54|12008.77|12008.77|12009.54|12009.54|12008.77|12008.77|0
1608719290000|2020-12-23 10:28:10|12008.18|12008.18|12008|12008|12008.18|12008.18|12008|12008|0
1608719300000|2020-12-23 10:28:20|12007.94|12007.94|12008.12|12008.12|12008.12|12008.12|12007.94|12007.94|0
1608719310000|2020-12-23 10:28:30|12007.68|12007.68|12007.44|12007.44|12007.68|12007.68|12007.44|12007.44|0
1608719320000|2020-12-23 10:28:40|12008.08|12008.08|12008.08|12008.08|12008.08|12008.08|12008.08|12008.08|0
1608719330000|2020-12-23 10:28:50|12007.57|12007.57|12008.95|12008.95|12008.95|12008.95|12007.4|12007.4|0
1608719340000|2020-12-23 10:29:00|12008.36|12008.36|12008.36|12008.36|12008.36|12008.36|12008.36|12008.36|0
1608719350000|2020-12-23 10:29:10|12008.2|12008.2|12007.86|12007.86|12008.2|12008.2|12007.86|12007.86|0
1608719360000|2020-12-23 10:29:20|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|0
1608719390000|2020-12-23 10:29:50|12006.04|12006.04|12006.04|12006.04|12006.04|12006.04|12006.04|12006.04|0
1608719400000|2020-12-23 10:30:00|12005.9|12005.9|12004.21|12004.21|12006.04|12006.04|12004.21|12004.21|0
1608719410000|2020-12-23 10:30:10|12003.96|12003.96|12003.44|12003.44|12003.96|12003.96|12003.44|12003.44|0
1608719420000|2020-12-23 10:30:20|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|12004.22|0
1608719440000|2020-12-23 10:30:40|12004.03|12004.03|12004.12|12004.12|12004.12|12004.12|12004.03|12004.03|0
1608719520000|2020-12-23 10:32:00|12004.04|12004.04|12003.72|12003.72|12004.04|12004.04|12003.72|12003.72|0
1608719530000|2020-12-23 10:32:10|12004.49|12004.49|12004.49|12004.49|12004.49|12004.49|12004.49|12004.49|0
1608719540000|2020-12-23 10:32:20|12002.94|12002.94|12002.17|12002.17|12002.94|12002.94|12002.17|12002.17|0
1608719550000|2020-12-23 10:32:30|12001.73|12001.73|12001.73|12001.73|12001.73|12001.73|12001.73|12001.73|0
1608719560000|2020-12-23 10:32:40|12001.03|12001.03|12001.03|12001.03|12001.03|12001.03|12001.03|12001.03|0
1608719580000|2020-12-23 10:33:00|12000.92|12000.92|12000.26|12000.26|12000.92|12000.92|12000.26|12000.26|0
1608719590000|2020-12-23 10:33:10|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|12001.04|0
1608719610000|2020-12-23 10:33:30|12000.59|12000.59|11998.07|11998.07|12000.59|12000.59|11998.07|11998.07|0
1608719620000|2020-12-23 10:33:40|11997.81|11997.81|11996.5|11996.5|11997.81|11997.81|11996.5|11996.5|0
1608719630000|2020-12-23 10:33:50|11995.85|11995.85|11996.36|11996.36|11996.36|11996.36|11995.58|11995.58|0
1608719640000|2020-12-23 10:34:00|11996.03|11996.03|11995.82|11995.82|11996.03|11996.03|11995.82|11995.82|0
1608719670000|2020-12-23 10:34:30|11996.14|11996.14|11996.14|11996.14|11996.14|11996.14|11996.14|11996.14|0
1608719680000|2020-12-23 10:34:40|11996.02|11996.02|11994.98|11994.98|11996.02|11996.02|11994.98|11994.98|0
1608719690000|2020-12-23 10:34:50|11994.71|11994.71|11994.87|11994.87|11994.87|11994.87|11994.71|11994.71|0
1608719700000|2020-12-23 10:35:00|11994.28|11994.28|11994.34|11994.34|11994.34|11994.34|11994.28|11994.28|0
1608719710000|2020-12-23 10:35:10|11994.28|11994.28|11994.01|11994.01|11994.28|11994.28|11994.01|11994.01|0
1608719720000|2020-12-23 10:35:20|11992.84|11992.84|11993.53|11993.53|11993.53|11993.53|11992.84|11992.84|0
1608719730000|2020-12-23 10:35:30|11993.67|11993.67|11993.67|11993.67|11993.67|11993.67|11993.67|11993.67|0
1608719760000|2020-12-23 10:36:00|11993.92|11993.92|11994.04|11994.04|11994.04|11994.04|11993.92|11993.92|0
1608719800000|2020-12-23 10:36:40|11994.17|11994.17|11993.3|11993.3|11994.17|11994.17|11993.3|11993.3|0
1608719820000|2020-12-23 10:37:00|11992.85|11992.85|11990.96|11990.96|11992.85|11992.85|11990.96|11990.96|0
1608719830000|2020-12-23 10:37:10|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|11990.27|0
1608719840000|2020-12-23 10:37:20|11990.37|11990.37|11990.37|11990.37|11990.37|11990.37|11990.37|11990.37|0
1608719850000|2020-12-23 10:37:30|11988.81|11988.81|11988.63|11988.63|11988.81|11988.81|11988.63|11988.63|0
1608719860000|2020-12-23 10:37:40|11990.18|11990.18|11990.18|11990.18|11990.5|11990.5|11990.18|11990.18|0
1608719880000|2020-12-23 10:38:00|11990.53|11990.53|11990.53|11990.53|11990.53|11990.53|11990.53|11990.53|0
1608719890000|2020-12-23 10:38:10|11990.88|11990.88|11990.88|11990.88|11990.88|11990.88|11990.88|11990.88|0
1608719920000|2020-12-23 10:38:40|11991.37|11991.37|11991.23|11991.23|11991.37|11991.37|11991.23|11991.23|0
1608719930000|2020-12-23 10:38:50|11990.57|11990.57|11990.57|11990.57|11990.57|11990.57|11990.57|11990.57|0
1608719970000|2020-12-23 10:39:30|11990.3|11990.3|11990.19|11990.19|11990.3|11990.3|11990.19|11990.19|0
1608719980000|2020-12-23 10:39:40|11989.98|11989.98|11989.98|11989.98|11989.98|11989.98|11989.98|11989.98|0
1608719990000|2020-12-23 10:39:50|11989.73|11989.73|11989.17|11989.17|11989.73|11989.73|11988.96|11988.96|0
1608720000000|2020-12-23 10:40:00|11989.07|11989.07|11988.75|11988.75|11989.07|11989.07|11988.59|11988.59|0
1608720010000|2020-12-23 10:40:10|11987.65|11987.65|11987.23|11987.23|11987.65|11987.65|11987.23|11987.23|0
1608720020000|2020-12-23 10:40:20|11987.12|11987.12|11985.26|11985.26|11987.12|11987.12|11985.26|11985.26|0
1608720030000|2020-12-23 10:40:30|11984.85|11984.85|11984.85|11984.85|11984.85|11984.85|11984.85|11984.85|0
1608720050000|2020-12-23 10:40:50|11982.52|11982.52|11980.97|11980.97|11982.52|11982.52|11980.97|11980.97|0
1608720060000|2020-12-23 10:41:00|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|11980.65|0
1608720070000|2020-12-23 10:41:10|11980.43|11980.43|11980.99|11980.99|11980.99|11980.99|11980.22|11980.22|0
1608720080000|2020-12-23 10:41:20|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|11981.13|0
1608720090000|2020-12-23 10:41:30|11981.45|11981.45|11981.45|11981.45|11981.45|11981.45|11981.45|11981.45|0
1608720110000|2020-12-23 10:41:50|11981.67|11981.67|11981.67|11981.67|11981.67|11981.67|11981.67|11981.67|0
1608720120000|2020-12-23 10:42:00|11983.22|11983.22|11982.22|11982.22|11983.8|11983.8|11982.22|11982.22|0
1608720130000|2020-12-23 10:42:10|11982.6|11982.6|11983.72|11983.72|11983.72|11983.72|11982.55|11982.55|0
1608720140000|2020-12-23 10:42:20|11983.37|11983.37|11983.72|11983.72|11983.72|11983.72|11983.37|11983.37|0
1608720150000|2020-12-23 10:42:30|11983.37|11983.37|11983.9|11983.9|11983.9|11983.9|11983.37|11983.37|0
1608720160000|2020-12-23 10:42:40|11983.54|11983.54|11983.59|11983.59|11983.81|11983.81|11983.54|11983.54|0
1608720170000|2020-12-23 10:42:50|11983.31|11983.31|11983.05|11983.05|11983.31|11983.31|11983.05|11983.05|0
1608720180000|2020-12-23 10:43:00|11983.4|11983.4|11983.05|11983.05|11983.4|11983.4|11983.05|11983.05|0
1608720220000|2020-12-23 10:43:40|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|0
1608720240000|2020-12-23 10:44:00|11983.53|11983.53|11983.8|11983.8|11983.8|11983.8|11983.53|11983.53|0
1608720250000|2020-12-23 10:44:10|11984.45|11984.45|11984.45|11984.45|11984.45|11984.45|11984.45|11984.45|0
1608720270000|2020-12-23 10:44:30|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|11984.61|0
1608720290000|2020-12-23 10:44:50|11983.96|11983.96|11984.65|11984.65|11984.65|11984.65|11983.96|11983.96|0
1608720300000|2020-12-23 10:45:00|11985.42|11985.42|11986.79|11986.79|11986.79|11986.79|11985.42|11985.42|0
1608720310000|2020-12-23 10:45:10|11987.01|11987.01|11987.32|11987.32|11987.32|11987.32|11987.01|11987.01|0
1608720320000|2020-12-23 10:45:20|11987.41|11987.41|11987.91|11987.91|11987.91|11987.91|11987.41|11987.41|0
1608720330000|2020-12-23 10:45:30|11988|11988|11988|11988|11988|11988|11988|11988|0
1608720370000|2020-12-23 10:46:10|11988.33|11988.33|11988.55|11988.55|11988.55|11988.55|11988.22|11988.22|0
1608720380000|2020-12-23 10:46:20|11988.22|11988.22|11988.48|11988.48|11988.48|11988.48|11988.22|11988.22|0
1608720420000|2020-12-23 10:47:00|11989.18|11989.18|11989.86|11989.86|11989.86|11989.86|11989.18|11989.18|0
1608720430000|2020-12-23 10:47:10|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|0
1608720440000|2020-12-23 10:47:20|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|0
1608720460000|2020-12-23 10:47:40|11993.94|11993.94|11994.72|11994.72|11994.72|11994.72|11993.94|11993.94|0
1608720480000|2020-12-23 10:48:00|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|0
1608720490000|2020-12-23 10:48:10|11995.52|11995.52|11995.17|11995.17|11995.52|11995.52|11995.17|11995.17|0
1608720500000|2020-12-23 10:48:20|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|11996.49|0
1608720530000|2020-12-23 10:48:50|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|0
1608720540000|2020-12-23 10:49:00|11997.03|11997.03|11997.03|11997.03|11997.03|11997.03|11997.03|11997.03|0
1608720550000|2020-12-23 10:49:10|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|0
1608720570000|2020-12-23 10:49:30|11997.56|11997.56|11997.56|11997.56|11997.56|11997.56|11997.56|11997.56|0
1608720580000|2020-12-23 10:49:40|11997.65|11997.65|11997.65|11997.65|11997.65|11997.65|11997.65|11997.65|0
1608720590000|2020-12-23 10:49:50|11998.06|11998.06|11998.06|11998.06|11998.06|11998.06|11998.06|11998.06|0
1608720610000|2020-12-23 10:50:10|11999.5|11999.5|11999.5|11999.5|11999.5|11999.5|11999.5|11999.5|0
1608720620000|2020-12-23 10:50:20|12003.38|12003.38|12003.82|12003.82|12003.91|12003.91|12003.38|12003.38|0
1608720630000|2020-12-23 10:50:30|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|12003.24|0
1608720640000|2020-12-23 10:50:40|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|12003.42|0
1608720650000|2020-12-23 10:50:50|12003.23|12003.23|12003.42|12003.42|12003.42|12003.42|12003.23|12003.23|0
1608720660000|2020-12-23 10:51:00|12003.06|12003.06|12003.06|12003.06|12003.06|12003.06|12003.06|12003.06|0
1608720670000|2020-12-23 10:51:10|12003.33|12003.33|12004.97|12004.97|12004.97|12004.97|12003.33|12003.33|0
1608720680000|2020-12-23 10:51:20|12004.9|12004.9|12004.9|12004.9|12004.9|12004.9|12004.9|12004.9|0
1608720690000|2020-12-23 10:51:30|12005.13|12005.13|12005.45|12005.45|12005.45|12005.45|12005.13|12005.13|0
1608720700000|2020-12-23 10:51:40|12005.59|12005.59|12005.59|12005.59|12005.59|12005.59|12005.59|12005.59|0
1608720710000|2020-12-23 10:51:50|12005.81|12005.81|12006.72|12006.72|12006.72|12006.72|12005.81|12005.81|0
1608720760000|2020-12-23 10:52:40|12007.16|12007.16|12007.16|12007.16|12007.16|12007.16|12007.16|12007.16|0
1608720770000|2020-12-23 10:52:50|12006.9|12006.9|12006.68|12006.68|12006.9|12006.9|12006.68|12006.68|0
1608720780000|2020-12-23 10:53:00|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|0
1608720820000|2020-12-23 10:53:40|12005.87|12005.87|12005.69|12005.69|12005.87|12005.87|12005.69|12005.69|0
1608720830000|2020-12-23 10:53:50|12006.13|12006.13|12006.13|12006.13|12006.35|12006.35|12006.13|12006.13|0
1608720840000|2020-12-23 10:54:00|12006.34|12006.34|12006.23|12006.23|12006.34|12006.34|12006.23|12006.23|0
1608720850000|2020-12-23 10:54:10|12006.34|12006.34|12006.34|12006.34|12006.34|12006.34|12006.34|12006.34|0
1608720860000|2020-12-23 10:54:20|12006.45|12006.45|12006.45|12006.45|12006.45|12006.45|12006.13|12006.13|0
1608720870000|2020-12-23 10:54:30|12009.55|12009.55|12009.55|12009.55|12009.55|12009.55|12009.55|12009.55|0
1608720880000|2020-12-23 10:54:40|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|0
1608720890000|2020-12-23 10:54:50|12010.4|12010.4|12010.42|12010.42|12010.42|12010.42|12010.24|12010.24|0
1608720900000|2020-12-23 10:55:00|12010.54|12010.54|12010.54|12010.54|12010.54|12010.54|12010.54|12010.54|0
1608720920000|2020-12-23 10:55:20|12010.78|12010.78|12010.78|12010.78|12010.78|12010.78|12010.78|12010.78|0
1608720940000|2020-12-23 10:55:40|12010.64|12010.64|12009.92|12009.92|12010.64|12010.64|12009.92|12009.92|0
1608720950000|2020-12-23 10:55:50|12010.88|12010.88|12010.88|12010.88|12010.88|12010.88|12010.88|12010.88|0
1608720960000|2020-12-23 10:56:00|12010.97|12010.97|12010|12010|12010.97|12010.97|12010|12010|0
1608720990000|2020-12-23 10:56:30|12008.45|12008.45|12007.39|12007.39|12008.45|12008.45|12007.39|12007.39|0
1608721000000|2020-12-23 10:56:40|12007.71|12007.71|12007.71|12007.71|12007.71|12007.71|12007.71|12007.71|0
1608721020000|2020-12-23 10:57:00|12007.97|12007.97|12007.97|12007.97|12007.97|12007.97|12007.97|12007.97|0
1608721030000|2020-12-23 10:57:10|12006.94|12006.94|12006.59|12006.59|12006.94|12006.94|12006.59|12006.59|0
1608721050000|2020-12-23 10:57:30|12006.45|12006.45|12005.9|12005.9|12006.86|12006.86|12005.9|12005.9|0
1608721060000|2020-12-23 10:57:40|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|0
1608721080000|2020-12-23 10:58:00|12006.04|12006.04|12005.82|12005.82|12006.04|12006.04|12005.82|12005.82|0
1608721090000|2020-12-23 10:58:10|12005.76|12005.76|12006.53|12006.53|12006.53|12006.53|12005.76|12005.76|0
1608721100000|2020-12-23 10:58:20|12006.69|12006.69|12006.69|12006.69|12006.69|12006.69|12006.69|12006.69|0
1608721110000|2020-12-23 10:58:30|12006.56|12006.56|12006.28|12006.28|12006.56|12006.56|12006.28|12006.28|0
1608721120000|2020-12-23 10:58:40|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|0
1608721160000|2020-12-23 10:59:20|12006.9|12006.9|12006.45|12006.45|12006.9|12006.9|12006.45|12006.45|0
1608721170000|2020-12-23 10:59:30|12006.33|12006.33|12004.52|12004.52|12006.33|12006.33|12004.52|12004.52|0
1608721180000|2020-12-23 10:59:40|12003.98|12003.98|12004.2|12004.2|12004.2|12004.2|12003.98|12003.98|0
1608721190000|2020-12-23 10:59:50|12003.79|12003.79|12003.79|12003.79|12003.79|12003.79|12003.79|12003.79|0
1608721200000|2020-12-23 11:00:00|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|0
1608721220000|2020-12-23 11:00:20|12003.14|12003.14|12000.92|12000.92|12003.14|12003.14|12000.92|12000.92|0
1608721230000|2020-12-23 11:00:30|12000.6|12000.6|12001.21|12001.21|12001.37|12001.37|12000.6|12000.6|0
1608721240000|2020-12-23 11:00:40|12001.12|12001.12|11998.28|11998.28|12001.12|12001.12|11998.28|11998.28|0
1608721250000|2020-12-23 11:00:50|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|11998.22|0
1608721280000|2020-12-23 11:01:20|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|11997.95|0
1608721290000|2020-12-23 11:01:30|11997.61|11997.61|11997.72|11997.72|11998.25|11998.25|11997.61|11997.61|0
1608721300000|2020-12-23 11:01:40|11997.21|11997.21|11997.21|11997.21|11997.21|11997.21|11997.21|11997.21|0
1608721310000|2020-12-23 11:01:50|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|0
1608721320000|2020-12-23 11:02:00|11997.89|11997.89|11997.62|11997.62|11997.89|11997.89|11997.62|11997.62|0
1608721330000|2020-12-23 11:02:10|11997.28|11997.28|11997.28|11997.28|11997.28|11997.28|11997.28|11997.28|0
1608721340000|2020-12-23 11:02:20|11996.95|11996.95|11996.25|11996.25|11996.95|11996.95|11996.25|11996.25|0
1608721350000|2020-12-23 11:02:30|11995.98|11995.98|11994.59|11994.59|11995.98|11995.98|11994.59|11994.59|0
1608721360000|2020-12-23 11:02:40|11994.32|11994.32|11993.65|11993.65|11994.32|11994.32|11993.65|11993.65|0
1608721380000|2020-12-23 11:03:00|11993.75|11993.75|11993.65|11993.65|11993.75|11993.75|11993.65|11993.65|0
1608721430000|2020-12-23 11:03:50|11992.76|11992.76|11991.45|11991.45|11992.76|11992.76|11991.45|11991.45|0
1608721450000|2020-12-23 11:04:10|11990.81|11990.81|11987.71|11987.71|11990.81|11990.81|11987.71|11987.71|0
1608721460000|2020-12-23 11:04:20|11987.44|11987.44|11987.28|11987.28|11987.44|11987.44|11987.28|11987.28|0
1608721470000|2020-12-23 11:04:30|11987.22|11987.22|11986.45|11986.45|11987.22|11987.22|11986.45|11986.45|0
1608721480000|2020-12-23 11:04:40|11986.26|11986.26|11987.04|11987.04|11987.04|11987.04|11986.26|11986.26|0
1608721490000|2020-12-23 11:04:50|11986.34|11986.34|11986.34|11986.34|11986.34|11986.34|11986.34|11986.34|0
1608721500000|2020-12-23 11:05:00|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|11986.02|0
1608721510000|2020-12-23 11:05:10|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|0
1608721520000|2020-12-23 11:05:20|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|11987.14|0
1608721560000|2020-12-23 11:06:00|11987.72|11987.72|11987.54|11987.54|11987.72|11987.72|11987.54|11987.54|0
1608721600000|2020-12-23 11:06:40|11986.76|11986.76|11986.76|11986.76|11986.76|11986.76|11986.76|11986.76|0
1608721630000|2020-12-23 11:07:10|11986.98|11986.98|11986.98|11986.98|11986.98|11986.98|11986.98|11986.98|0
1608721690000|2020-12-23 11:08:10|11986.42|11986.42|11986.42|11986.42|11986.42|11986.42|11986.42|11986.42|0
1608721710000|2020-12-23 11:08:30|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|11986.36|0
1608721740000|2020-12-23 11:09:00|11985.78|11985.78|11985.78|11985.78|11985.78|11985.78|11985.78|11985.78|0
1608721760000|2020-12-23 11:09:20|11985.84|11985.84|11985.84|11985.84|11985.84|11985.84|11985.84|11985.84|0
1608721780000|2020-12-23 11:09:40|11985.06|11985.06|11984.29|11984.29|11985.06|11985.06|11984.29|11984.29|0
1608721800000|2020-12-23 11:10:00|11984.61|11984.61|11984.8|11984.8|11984.8|11984.8|11984.03|11984.03|0
1608721830000|2020-12-23 11:10:30|11984.67|11984.67|11985.01|11985.01|11985.01|11985.01|11984.67|11984.67|0
1608721860000|2020-12-23 11:11:00|11984.92|11984.92|11984.92|11984.92|11984.92|11984.92|11984.92|11984.92|0
1608721870000|2020-12-23 11:11:10|11984.33|11984.33|11984.33|11984.33|11984.33|11984.33|11984.33|11984.33|0
1608721880000|2020-12-23 11:11:20|11983.56|11983.56|11983.56|11983.56|11983.56|11983.56|11983.56|11983.56|0
1608721890000|2020-12-23 11:11:30|11982.91|11982.91|11982.59|11982.59|11982.91|11982.91|11982.59|11982.59|0
1608721920000|2020-12-23 11:12:00|11982.45|11982.45|11983.04|11983.04|11983.04|11983.04|11982.45|11982.45|0
1608721930000|2020-12-23 11:12:10|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|0
1608721940000|2020-12-23 11:12:20|11983.86|11983.86|11983.95|11983.95|11983.95|11983.95|11983.86|11983.86|0
1608721960000|2020-12-23 11:12:40|11983.63|11983.63|11983.63|11983.63|11983.63|11983.63|11983.63|11983.63|0
1608721970000|2020-12-23 11:12:50|11984.4|11984.4|11984.4|11984.4|11984.4|11984.4|11984.4|11984.4|0
1608722000000|2020-12-23 11:13:20|11984.07|11984.07|11983.99|11983.99|11984.07|11984.07|11983.99|11983.99|0
1608722010000|2020-12-23 11:13:30|11983.77|11983.77|11984.21|11984.21|11984.21|11984.21|11983.77|11983.77|0
1608722020000|2020-12-23 11:13:40|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|11983.89|0
1608722040000|2020-12-23 11:14:00|11983.57|11983.57|11983.57|11983.57|11983.57|11983.57|11983.57|11983.57|0
1608722050000|2020-12-23 11:14:10|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|11983.9|0
1608722070000|2020-12-23 11:14:30|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|11984.22|0
1608722100000|2020-12-23 11:15:00|11984.35|11984.35|11984.35|11984.35|11984.35|11984.35|11984.35|11984.35|0
1608722120000|2020-12-23 11:15:20|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|11984.24|0
1608722140000|2020-12-23 11:15:40|11983.46|11983.46|11983.46|11983.46|11983.46|11983.46|11983.46|11983.46|0
1608722150000|2020-12-23 11:15:50|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|0
1608722160000|2020-12-23 11:16:00|11983.46|11983.46|11983.3|11983.3|11983.46|11983.46|11983.3|11983.3|0
1608722170000|2020-12-23 11:16:10|11983.56|11983.56|11983.56|11983.56|11983.56|11983.56|11983.56|11983.56|0
1608722180000|2020-12-23 11:16:20|11984.33|11984.33|11984.33|11984.33|11984.33|11984.33|11984.33|11984.33|0
1608722190000|2020-12-23 11:16:30|11984.52|11984.52|11984.24|11984.24|11984.52|11984.52|11984.24|11984.24|0
1608722200000|2020-12-23 11:16:40|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|0
1608722210000|2020-12-23 11:16:50|11984.88|11984.88|11984.88|11984.88|11984.88|11984.88|11984.88|11984.88|0
1608722230000|2020-12-23 11:17:10|11984.66|11984.66|11984.66|11984.66|11984.66|11984.66|11984.66|11984.66|0
1608722240000|2020-12-23 11:17:20|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|11984.73|0
1608722270000|2020-12-23 11:17:50|11984.05|11984.05|11982.14|11982.14|11984.05|11984.05|11982.14|11982.14|0
1608722280000|2020-12-23 11:18:00|11981.88|11981.88|11981.33|11981.33|11981.88|11981.88|11981.33|11981.33|0
1608722290000|2020-12-23 11:18:10|11981|11981|11981|11981|11981|11981|11981|11981|0
1608722300000|2020-12-23 11:18:20|11980.89|11980.89|11981.01|11981.01|11981.01|11981.01|11980.89|11980.89|0
1608722310000|2020-12-23 11:18:30|11981.23|11981.23|11981.23|11981.23|11981.23|11981.23|11981.23|11981.23|0
1608722330000|2020-12-23 11:18:50|11981.29|11981.29|11981.29|11981.29|11981.29|11981.29|11981.29|11981.29|0
1608722350000|2020-12-23 11:19:10|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|11982.07|0
1608722360000|2020-12-23 11:19:20|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|11982.2|0
1608722390000|2020-12-23 11:19:50|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|0
1608722400000|2020-12-23 11:20:00|11982.63|11982.63|11982.98|11982.98|11982.98|11982.98|11982.63|11982.63|0
1608722440000|2020-12-23 11:20:40|11983.04|11983.04|11983.24|11983.24|11983.24|11983.24|11982.92|11982.92|0
1608722450000|2020-12-23 11:20:50|11983.59|11983.59|11987.66|11987.66|11987.78|11987.78|11983.59|11983.59|0
1608722460000|2020-12-23 11:21:00|11987.77|11987.77|11987.7|11987.7|11988.48|11988.48|11987.7|11987.7|0
1608722470000|2020-12-23 11:21:10|11987.62|11987.62|11987.18|11987.18|11987.62|11987.62|11987.18|11987.18|0
1608722480000|2020-12-23 11:21:20|11987.52|11987.52|11987.52|11987.52|11987.52|11987.52|11987.52|11987.52|0
1608722490000|2020-12-23 11:21:30|11987.63|11987.63|11987.77|11987.77|11987.77|11987.77|11987.63|11987.63|0
1608722500000|2020-12-23 11:21:40|11987.87|11987.87|11988.34|11988.34|11988.34|11988.34|11987.87|11987.87|0
1608722520000|2020-12-23 11:22:00|11988.44|11988.44|11989.1|11989.1|11989.1|11989.1|11988.44|11988.44|0
1608722560000|2020-12-23 11:22:40|11989.33|11989.33|11989.65|11989.65|11989.65|11989.65|11989.33|11989.33|0
1608722570000|2020-12-23 11:22:50|11989.88|11989.88|11989.88|11989.88|11989.88|11989.88|11989.88|11989.88|0
1608722610000|2020-12-23 11:23:30|11990.04|11990.04|11989.58|11989.58|11990.36|11990.36|11989.58|11989.58|0
1608722620000|2020-12-23 11:23:40|11989.77|11989.77|11989.77|11989.77|11989.77|11989.77|11989.77|11989.77|0
1608722630000|2020-12-23 11:23:50|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|11990.04|0
1608722640000|2020-12-23 11:24:00|11990.58|11990.58|11990.58|11990.58|11990.58|11990.58|11990.58|11990.58|0
1608722650000|2020-12-23 11:24:10|11990.32|11990.32|11990.32|11990.32|11990.32|11990.32|11990.32|11990.32|0
1608722660000|2020-12-23 11:24:20|11990.58|11990.58|11990.58|11990.58|11990.58|11990.58|11990.58|11990.58|0
1608722690000|2020-12-23 11:24:50|11990.25|11990.25|11990.25|11990.25|11990.25|11990.25|11990.25|11990.25|0
1608722710000|2020-12-23 11:25:10|11989.6|11989.6|11989.6|11989.6|11989.6|11989.6|11989.6|11989.6|0
1608722730000|2020-12-23 11:25:30|11989.73|11989.73|11989.73|11989.73|11989.73|11989.73|11989.73|11989.73|0
1608722740000|2020-12-23 11:25:40|11989.36|11989.36|11989.73|11989.73|11989.73|11989.73|11989.36|11989.36|0
1608722770000|2020-12-23 11:26:10|11989.86|11989.86|11989.86|11989.86|11989.86|11989.86|11989.86|11989.86|0
1608722800000|2020-12-23 11:26:40|11990.18|11990.18|11990.18|11990.18|11990.18|11990.18|11990.18|11990.18|0
1608722860000|2020-12-23 11:27:40|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|11991.73|0
1608722870000|2020-12-23 11:27:50|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|0
1608722890000|2020-12-23 11:28:10|11992.19|11992.19|11992.68|11992.68|11992.68|11992.68|11992.19|11992.19|0
1608722920000|2020-12-23 11:28:40|11992.82|11992.82|11992.91|11992.91|11992.91|11992.91|11992.59|11992.59|0
1608722930000|2020-12-23 11:28:50|11992.75|11992.75|11992.75|11992.75|11992.75|11992.75|11992.75|11992.75|0
1608722950000|2020-12-23 11:29:10|11992.48|11992.48|11992.36|11992.36|11992.48|11992.48|11992.36|11992.36|0
1608722960000|2020-12-23 11:29:20|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|0
1608722970000|2020-12-23 11:29:30|11992.41|11992.41|11992.55|11992.55|11992.55|11992.55|11992.41|11992.41|0
1608722980000|2020-12-23 11:29:40|11992.33|11992.33|11992.33|11992.33|11992.33|11992.33|11992.33|11992.33|0
1608722990000|2020-12-23 11:29:50|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|11992.54|0
1608723000000|2020-12-23 11:30:00|11992.33|11992.33|11992.33|11992.33|11992.33|11992.33|11992.33|11992.33|0
1608723010000|2020-12-23 11:30:10|11992.37|11992.37|11992.28|11992.28|11992.37|11992.37|11992.28|11992.28|0
1608723020000|2020-12-23 11:30:20|11992.12|11992.12|11991.35|11991.35|11992.12|11992.12|11991.26|11991.26|0
1608723040000|2020-12-23 11:30:40|11991.07|11991.07|11991.73|11991.73|11991.73|11991.73|11991.07|11991.07|0
1608723060000|2020-12-23 11:31:00|11991.9|11991.9|11991.17|11991.17|11991.9|11991.9|11991.17|11991.17|0
1608723070000|2020-12-23 11:31:10|11990.9|11990.9|11990.9|11990.9|11990.9|11990.9|11990.9|11990.9|0
1608723110000|2020-12-23 11:31:50|11991.06|11991.06|11991.05|11991.05|11992.03|11992.03|11991.05|11991.05|0
1608723120000|2020-12-23 11:32:00|11990.72|11990.72|11990.72|11990.72|11990.72|11990.72|11990.72|11990.72|0
1608723130000|2020-12-23 11:32:10|11990.5|11990.5|11990.39|11990.39|11990.5|11990.5|11990.39|11990.39|0
1608723140000|2020-12-23 11:32:20|11987.53|11987.53|11987.53|11987.53|11987.53|11987.53|11987.53|11987.53|0
1608723170000|2020-12-23 11:32:50|11987.81|11987.81|11987.44|11987.44|11987.81|11987.81|11987.44|11987.44|0
1608723180000|2020-12-23 11:33:00|11986.86|11986.86|11985.92|11985.92|11986.86|11986.86|11985.92|11985.92|0
1608723190000|2020-12-23 11:33:10|11985.58|11985.58|11985.95|11985.95|11985.95|11985.95|11985.58|11985.58|0
1608723210000|2020-12-23 11:33:30|11985.84|11985.84|11986.19|11986.19|11986.19|11986.19|11985.84|11985.84|0
1608723220000|2020-12-23 11:33:40|11985.92|11985.92|11986.19|11986.19|11986.19|11986.19|11985.92|11985.92|0
1608723230000|2020-12-23 11:33:50|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|11985.6|0
1608723240000|2020-12-23 11:34:00|11985.23|11985.23|11985.1|11985.1|11985.23|11985.23|11985.1|11985.1|0
1608723260000|2020-12-23 11:34:20|11984.51|11984.51|11984.51|11984.51|11984.51|11984.51|11984.51|11984.51|0
1608723270000|2020-12-23 11:34:30|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|11983.97|0
1608723300000|2020-12-23 11:35:00|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|11984.56|0
1608723320000|2020-12-23 11:35:20|11982.96|11982.96|11982.56|11982.56|11982.96|11982.96|11982.44|11982.44|0
1608723330000|2020-12-23 11:35:30|11982.81|11982.81|11982.43|11982.43|11982.81|11982.81|11982.43|11982.43|0
1608723350000|2020-12-23 11:35:50|11982.29|11982.29|11982.31|11982.31|11982.31|11982.31|11982.03|11982.03|0
1608723360000|2020-12-23 11:36:00|11982.15|11982.15|11982.15|11982.15|11982.15|11982.15|11982.15|11982.15|0
1608723370000|2020-12-23 11:36:10|11982.21|11982.21|11982.27|11982.27|11982.39|11982.39|11982.21|11982.21|0
1608723380000|2020-12-23 11:36:20|11982.38|11982.38|11982.63|11982.63|11982.63|11982.63|11982.38|11982.38|0
1608723410000|2020-12-23 11:36:50|11982.31|11982.31|11976.8|11976.8|11982.31|11982.31|11976.64|11976.64|0
1608723420000|2020-12-23 11:37:00|11976.59|11976.59|11976.59|11976.59|11976.59|11976.59|11976.59|11976.59|0
1608723430000|2020-12-23 11:37:10|11976.32|11976.32|11976.04|11976.04|11976.32|11976.32|11975.63|11975.63|0
1608723440000|2020-12-23 11:37:20|11975.56|11975.56|11975.97|11975.97|11975.97|11975.97|11975.56|11975.56|0
1608723480000|2020-12-23 11:38:00|11975.39|11975.39|11975.39|11975.39|11975.39|11975.39|11975.39|11975.39|0
1608723490000|2020-12-23 11:38:10|11974.61|11974.61|11974.61|11974.61|11974.61|11974.61|11974.61|11974.61|0
1608723500000|2020-12-23 11:38:20|11974.34|11974.34|11974.34|11974.34|11974.34|11974.34|11974.34|11974.34|0
1608723510000|2020-12-23 11:38:30|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|11974.48|0
1608723520000|2020-12-23 11:38:40|11974.62|11974.62|11974.12|11974.12|11974.62|11974.62|11973.84|11973.84|0
1608723530000|2020-12-23 11:38:50|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|11972.79|0
1608723540000|2020-12-23 11:39:00|11972.52|11972.52|11972.17|11972.17|11972.52|11972.52|11972.01|11972.01|0
1608723550000|2020-12-23 11:39:10|11972.49|11972.49|11975.45|11975.45|11975.45|11975.45|11972.49|11972.49|0
1608723560000|2020-12-23 11:39:20|11976.37|11976.37|11978.44|11978.44|11978.44|11978.44|11976.37|11976.37|0
1608723570000|2020-12-23 11:39:30|11978.57|11978.57|11979.25|11979.25|11979.25|11979.25|11978.57|11978.57|0
1608723580000|2020-12-23 11:39:40|11979.89|11979.89|11979.62|11979.62|11979.89|11979.89|11979.14|11979.14|0
1608723600000|2020-12-23 11:40:00|11978.23|11978.23|11977.27|11977.27|11978.23|11978.23|11977.27|11977.27|0
1608723610000|2020-12-23 11:40:10|11977.52|11977.52|11977.52|11977.52|11977.52|11977.52|11977.52|11977.52|0
1608723620000|2020-12-23 11:40:20|11977.36|11977.36|11977.36|11977.36|11977.36|11977.36|11977.36|11977.36|0
1608723630000|2020-12-23 11:40:30|11977.68|11977.68|11977.68|11977.68|11977.68|11977.68|11977.68|11977.68|0
1608723640000|2020-12-23 11:40:40|11977.58|11977.58|11977.58|11977.58|11977.58|11977.58|11977.58|11977.58|0
1608723650000|2020-12-23 11:40:50|11977.74|11977.74|11977.74|11977.74|11977.74|11977.74|11977.74|11977.74|0
1608723660000|2020-12-23 11:41:00|11977.67|11977.67|11977.67|11977.67|11977.67|11977.67|11977.67|11977.67|0
1608723680000|2020-12-23 11:41:20|11977.2|11977.2|11977.52|11977.52|11977.52|11977.52|11977.2|11977.2|0
1608723690000|2020-12-23 11:41:30|11977.67|11977.67|11977.67|11977.67|11977.67|11977.67|11977.67|11977.67|0
1608723710000|2020-12-23 11:41:50|11977.03|11977.03|11977.03|11977.03|11977.03|11977.03|11977.03|11977.03|0
1608723720000|2020-12-23 11:42:00|11978.58|11978.58|11977.35|11977.35|11978.9|11978.9|11977.35|11977.35|0
1608723750000|2020-12-23 11:42:30|11977.94|11977.94|11978.27|11978.27|11978.27|11978.27|11977.94|11977.94|0
1608723760000|2020-12-23 11:42:40|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|11978.17|0
1608723780000|2020-12-23 11:43:00|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|11977.4|0
1608723800000|2020-12-23 11:43:20|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|11977.46|0
1608723810000|2020-12-23 11:43:30|11977.58|11977.58|11977.74|11977.74|11977.74|11977.74|11977.58|11977.58|0
1608723820000|2020-12-23 11:43:40|11977.38|11977.38|11977.49|11977.49|11977.49|11977.49|11977.38|11977.38|0
1608723840000|2020-12-23 11:44:00|11978.19|11978.19|11978.19|11978.19|11978.19|11978.19|11978.19|11978.19|0
1608723870000|2020-12-23 11:44:30|11978.97|11978.97|11979.41|11979.41|11979.41|11979.41|11978.97|11978.97|0
1608723880000|2020-12-23 11:44:40|11979.57|11979.57|11979.81|11979.81|11979.81|11979.81|11979.57|11979.57|0
1608723890000|2020-12-23 11:44:50|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|11979.89|0
1608723910000|2020-12-23 11:45:10|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|11979.99|0
1608723920000|2020-12-23 11:45:20|11979.55|11979.55|11979.55|11979.55|11979.55|11979.55|11979.55|11979.55|0
1608723930000|2020-12-23 11:45:30|11979.49|11979.49|11979.83|11979.83|11979.83|11979.83|11979.49|11979.49|0
1608723950000|2020-12-23 11:45:50|11980.05|11980.05|11980.05|11980.05|11980.05|11980.05|11980.05|11980.05|0
1608723970000|2020-12-23 11:46:10|11980.18|11980.18|11980.24|11980.24|11980.24|11980.24|11980.18|11980.18|0
1608724000000|2020-12-23 11:46:40|11980.13|11980.13|11982.46|11982.46|11982.46|11982.46|11980.13|11980.13|0
1608724020000|2020-12-23 11:47:00|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|0
1608724070000|2020-12-23 11:47:50|11983.29|11983.29|11983.56|11983.56|11983.56|11983.56|11983.29|11983.29|0
1608724080000|2020-12-23 11:48:00|11983.91|11983.91|11983.91|11983.91|11983.91|11983.91|11983.91|11983.91|0
1608724090000|2020-12-23 11:48:10|11984.01|11984.01|11984.01|11984.01|11984.01|11984.01|11984.01|11984.01|0
1608724130000|2020-12-23 11:48:50|11984.33|11984.33|11985.1|11985.1|11985.1|11985.1|11984.33|11984.33|0
1608724140000|2020-12-23 11:49:00|11985.55|11985.55|11985.05|11985.05|11985.73|11985.73|11985.05|11985.05|0
1608724190000|2020-12-23 11:49:50|11985.32|11985.32|11985.54|11985.54|11985.54|11985.54|11985.32|11985.32|0
1608724200000|2020-12-23 11:50:00|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|11985.68|0
1608724270000|2020-12-23 11:51:10|11988|11988|11985.68|11985.68|11988|11988|11985.68|11985.68|0
1608724300000|2020-12-23 11:51:40|11987.23|11987.23|11987.28|11987.28|11987.28|11987.28|11985.68|11985.68|0
1608724310000|2020-12-23 11:51:50|11987.14|11987.14|11987.42|11987.42|11987.42|11987.42|11987.14|11987.14|0
1608724320000|2020-12-23 11:52:00|11988.01|11988.01|11988.01|11988.01|11988.01|11988.01|11988.01|11988.01|0
1608724330000|2020-12-23 11:52:10|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|11987.87|0
1608724360000|2020-12-23 11:52:40|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|11987.39|0
1608724370000|2020-12-23 11:52:50|11989.71|11989.71|11989.71|11989.71|11989.71|11989.71|11989.71|11989.71|0
1608724380000|2020-12-23 11:53:00|11989.93|11989.93|11990.15|11990.15|11990.15|11990.15|11989.93|11989.93|0
1608724440000|2020-12-23 11:54:00|11990.31|11990.31|11990.49|11990.49|11990.49|11990.49|11990.31|11990.31|0
1608724450000|2020-12-23 11:54:10|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|0
1608724460000|2020-12-23 11:54:20|11991.08|11991.08|11990.91|11990.91|11991.08|11991.08|11990.91|11990.91|0
1608724470000|2020-12-23 11:54:30|11991.13|11991.13|11991.13|11991.13|11991.13|11991.13|11991.13|11991.13|0
1608724490000|2020-12-23 11:54:50|11991.27|11991.27|11991.27|11991.27|11991.27|11991.27|11991.27|11991.27|0
1608724520000|2020-12-23 11:55:20|11991.41|11991.41|11991.72|11991.72|11991.72|11991.72|11991.41|11991.41|0
1608724530000|2020-12-23 11:55:30|11991.99|11991.99|11993.84|11993.84|11994.03|11994.03|11991.99|11991.99|0
1608724540000|2020-12-23 11:55:40|11994.19|11994.19|11994.61|11994.61|11994.61|11994.61|11994.19|11994.19|0
1608724550000|2020-12-23 11:55:50|11996.93|11996.93|11996.93|11996.93|11997.29|11997.29|11996.93|11996.93|0
1608724560000|2020-12-23 11:56:00|11997.37|11997.37|11998.26|11998.26|11998.26|11998.26|11997.37|11997.37|0
1608724570000|2020-12-23 11:56:10|11998.67|11998.67|11999.59|11999.59|11999.59|11999.59|11998.67|11998.67|0
1608724580000|2020-12-23 11:56:20|11999.75|11999.75|12000.07|12000.07|12000.07|12000.07|11999.75|11999.75|0
1608724600000|2020-12-23 11:56:40|12000.34|12000.34|11999.84|11999.84|12000.34|12000.34|11999.84|11999.84|0
1608724640000|2020-12-23 11:57:20|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|0
1608724650000|2020-12-23 11:57:30|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|12002.12|0
1608724680000|2020-12-23 11:58:00|12002.22|12002.22|12002.8|12002.8|12002.8|12002.8|12002.22|12002.22|0
1608724710000|2020-12-23 11:58:30|12003.02|12003.02|12003.15|12003.15|12003.15|12003.15|12003.02|12003.02|0
1608724740000|2020-12-23 11:59:00|12003.7|12003.7|12006.21|12006.21|12007.76|12007.76|12003.7|12003.7|0
1608724760000|2020-12-23 11:59:20|12006.54|12006.54|12007.31|12007.31|12007.31|12007.31|12006.54|12006.54|0
1608724770000|2020-12-23 11:59:30|12007.53|12007.53|12008.63|12008.63|12008.63|12008.63|12007.53|12007.53|0
1608724780000|2020-12-23 11:59:40|12009.71|12009.71|12010.32|12010.32|12010.32|12010.32|12009.71|12009.71|0
1608724790000|2020-12-23 11:59:50|12010.19|12010.19|12011.83|12011.83|12011.83|12011.83|12010.19|12010.19|0
1608724800000|2020-12-23 12:00:00|12012.66|12012.66|12013.47|12013.47|12013.47|12013.47|12012.66|12012.66|0
1608724810000|2020-12-23 12:00:10|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|0
1608724820000|2020-12-23 12:00:20|12013.52|12013.52|12009.31|12009.31|12013.52|12013.52|12009.31|12009.31|0
1608724830000|2020-12-23 12:00:30|12008.65|12008.65|12007.18|12007.18|12008.65|12008.65|12007.18|12007.18|0
1608724840000|2020-12-23 12:00:40|12007.45|12007.45|12008.41|12008.41|12008.41|12008.41|12007.45|12007.45|0
1608724850000|2020-12-23 12:00:50|12008.57|12008.57|12008.87|12008.87|12009.17|12009.17|12008.39|12008.39|0
1608724860000|2020-12-23 12:01:00|12008.1|12008.1|12008.1|12008.1|12008.1|12008.1|12008.1|12008.1|0
1608724890000|2020-12-23 12:01:30|12007.78|12007.78|12007.25|12007.25|12007.78|12007.78|12007.25|12007.25|0
1608724920000|2020-12-23 12:02:00|12007.33|12007.33|12007.33|12007.33|12007.33|12007.33|12007.33|12007.33|0
1608724930000|2020-12-23 12:02:10|12007.55|12007.55|12007.55|12007.55|12007.55|12007.55|12007.55|12007.55|0
1608724950000|2020-12-23 12:02:30|12007.82|12007.82|12008.99|12008.99|12008.99|12008.99|12007.82|12007.82|0
1608724960000|2020-12-23 12:02:40|12009.26|12009.26|12009.26|12009.26|12009.26|12009.26|12009.26|12009.26|0
1608724970000|2020-12-23 12:02:50|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|12008.68|0
1608725010000|2020-12-23 12:03:30|12008.9|12008.9|12009.07|12009.07|12009.07|12009.07|12008.9|12008.9|0
1608725020000|2020-12-23 12:03:40|12010.33|12010.33|12011.95|12011.95|12011.95|12011.95|12010.33|12010.33|0
1608725040000|2020-12-23 12:04:00|12012.17|12012.17|12012.17|12012.17|12012.17|12012.17|12012.17|12012.17|0
1608725090000|2020-12-23 12:04:50|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|0
1608725100000|2020-12-23 12:05:00|12011.59|12011.59|12011.43|12011.43|12011.59|12011.59|12011.43|12011.43|0
1608725110000|2020-12-23 12:05:10|12011.75|12011.75|12011.74|12011.74|12011.88|12011.88|12011.61|12011.61|0
1608725120000|2020-12-23 12:05:20|12011.88|12011.88|12007.15|12007.15|12011.88|12011.88|12007.15|12007.15|0
1608725130000|2020-12-23 12:05:30|12007.09|12007.09|12006.39|12006.39|12007.15|12007.15|12006.39|12006.39|0
1608725140000|2020-12-23 12:05:40|12006.07|12006.07|12006.07|12006.07|12006.07|12006.07|12006.07|12006.07|0
1608725150000|2020-12-23 12:05:50|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|0
1608725250000|2020-12-23 12:07:30|12005.71|12005.71|12005.62|12005.62|12005.71|12005.71|12005.62|12005.62|0
1608725260000|2020-12-23 12:07:40|12005.71|12005.71|12005.59|12005.59|12005.71|12005.71|12005.59|12005.59|0
1608725270000|2020-12-23 12:07:50|12005.36|12005.36|12004.93|12004.93|12005.36|12005.36|12004.93|12004.93|0
1608725280000|2020-12-23 12:08:00|12004.05|12004.05|12003.71|12003.71|12004.05|12004.05|12003.71|12003.71|0
1608725300000|2020-12-23 12:08:20|12003.06|12003.06|12002.74|12002.74|12003.06|12003.06|12002.74|12002.74|0
1608725310000|2020-12-23 12:08:30|12002.58|12002.58|12002.58|12002.58|12002.58|12002.58|12002.58|12002.58|0
1608725320000|2020-12-23 12:08:40|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|0
1608725340000|2020-12-23 12:09:00|12003.1|12003.1|12003.1|12003.1|12003.1|12003.1|12003.1|12003.1|0
1608725360000|2020-12-23 12:09:20|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|0
1608725400000|2020-12-23 12:10:00|12002.84|12002.84|12002.84|12002.84|12002.84|12002.84|12002.84|12002.84|0
1608725410000|2020-12-23 12:10:10|12002.66|12002.66|12002.87|12002.87|12002.87|12002.87|12002.66|12002.66|0
1608725420000|2020-12-23 12:10:20|12002.99|12002.99|12002.89|12002.89|12002.99|12002.99|12002.75|12002.75|0
1608725450000|2020-12-23 12:10:50|12002.81|12002.81|12003.07|12003.07|12003.08|12003.08|12002.81|12002.81|0
1608725460000|2020-12-23 12:11:00|12002.75|12002.75|12002.75|12002.75|12002.75|12002.75|12002.75|12002.75|0
1608725480000|2020-12-23 12:11:20|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|12002.91|0
1608725490000|2020-12-23 12:11:30|12003.23|12003.23|12003.23|12003.23|12003.23|12003.23|12003.23|12003.23|0
1608725500000|2020-12-23 12:11:40|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|12003.01|0
1608725510000|2020-12-23 12:11:50|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|12003.17|0
1608725530000|2020-12-23 12:12:10|12003.29|12003.29|12003.35|12003.35|12003.35|12003.35|12003.29|12003.29|0
1608725570000|2020-12-23 12:12:50|12003.68|12003.68|12005.45|12005.45|12005.45|12005.45|12003.68|12003.68|0
1608725590000|2020-12-23 12:13:10|12006.04|12006.04|12006.3|12006.3|12006.3|12006.3|12006.04|12006.04|0
1608725630000|2020-12-23 12:13:50|12006.95|12006.95|12007.72|12007.72|12007.72|12007.72|12006.95|12006.95|0
1608725640000|2020-12-23 12:14:00|12007.17|12007.17|12007.17|12007.17|12007.17|12007.17|12007.17|12007.17|0
1608725660000|2020-12-23 12:14:20|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|0
1608725680000|2020-12-23 12:14:40|12007.18|12007.18|12007.18|12007.18|12007.18|12007.18|12007.18|12007.18|0
1608725690000|2020-12-23 12:14:50|12007.45|12007.45|12008.73|12008.73|12008.84|12008.84|12007.45|12007.45|0
1608725700000|2020-12-23 12:15:00|12008.84|12008.84|12008.84|12008.84|12008.84|12008.84|12008.84|12008.84|0
1608725710000|2020-12-23 12:15:10|12008.95|12008.95|12009.37|12009.37|12009.37|12009.37|12008.95|12008.95|0
1608725720000|2020-12-23 12:15:20|12009.48|12009.48|12009.54|12009.54|12009.54|12009.54|12009.41|12009.41|0
1608725730000|2020-12-23 12:15:30|12008.89|12008.89|12008.89|12008.89|12008.89|12008.89|12008.89|12008.89|0
1608725740000|2020-12-23 12:15:40|12008.99|12008.99|12008.89|12008.89|12008.99|12008.99|12008.89|12008.89|0
1608725760000|2020-12-23 12:16:00|12008.57|12008.57|12008.67|12008.67|12008.67|12008.67|12008.57|12008.57|0
1608725770000|2020-12-23 12:16:10|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|0
1608725790000|2020-12-23 12:16:30|12008.51|12008.51|12008.76|12008.76|12008.76|12008.76|12008.51|12008.51|0
1608725800000|2020-12-23 12:16:40|12009.2|12009.2|12009.42|12009.42|12009.42|12009.42|12009.2|12009.2|0
1608725830000|2020-12-23 12:17:10|12009.32|12009.32|12009.32|12009.32|12009.32|12009.32|12009.32|12009.32|0
1608725840000|2020-12-23 12:17:20|12009.55|12009.55|12009.63|12009.63|12009.63|12009.63|12009.55|12009.55|0
1608725860000|2020-12-23 12:17:40|12009.41|12009.41|12009.77|12009.77|12009.77|12009.77|12009.41|12009.41|0
1608725870000|2020-12-23 12:17:50|12009.83|12009.83|12009.68|12009.68|12009.89|12009.89|12009.68|12009.68|0
1608725880000|2020-12-23 12:18:00|12008.51|12008.51|12008.69|12008.69|12008.69|12008.69|12008.51|12008.51|0
1608725890000|2020-12-23 12:18:10|12008.97|12008.97|12008.97|12008.97|12008.97|12008.97|12008.97|12008.97|0
1608725910000|2020-12-23 12:18:30|12008.38|12008.38|12007.61|12007.61|12008.38|12008.38|12007.61|12007.61|0
1608725930000|2020-12-23 12:18:50|12007.17|12007.17|12007.25|12007.25|12007.51|12007.51|12007.17|12007.17|0
1608725950000|2020-12-23 12:19:10|12007.41|12007.41|12007.74|12007.74|12007.74|12007.74|12007.41|12007.41|0
1608725970000|2020-12-23 12:19:30|12007.87|12007.87|12007.74|12007.74|12007.87|12007.87|12007.74|12007.74|0
1608726010000|2020-12-23 12:20:10|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|12007.42|0
1608726040000|2020-12-23 12:20:40|12007.51|12007.51|12007.51|12007.51|12007.51|12007.51|12007.51|12007.51|0
1608726050000|2020-12-23 12:20:50|12007.29|12007.29|12007.07|12007.07|12007.29|12007.29|12007.07|12007.07|0
1608726060000|2020-12-23 12:21:00|12006.75|12006.75|12006.75|12006.75|12006.75|12006.75|12006.75|12006.75|0
1608726070000|2020-12-23 12:21:10|12006.48|12006.48|12006.48|12006.48|12006.48|12006.48|12006.48|12006.48|0
1608726080000|2020-12-23 12:21:20|12006.54|12006.54|12006.24|12006.24|12006.54|12006.54|12006.24|12006.24|0
1608726090000|2020-12-23 12:21:30|12006.57|12006.57|12006.89|12006.89|12006.89|12006.89|12006.57|12006.57|0
1608726100000|2020-12-23 12:21:40|12006.41|12006.41|12006.41|12006.41|12006.41|12006.41|12006.41|12006.41|0
1608726120000|2020-12-23 12:22:00|12006.73|12006.73|12006.87|12006.87|12006.87|12006.87|12006.73|12006.73|0
1608726130000|2020-12-23 12:22:10|12007.03|12007.03|12008.81|12008.81|12008.87|12008.87|12007.03|12007.03|0
1608726140000|2020-12-23 12:22:20|12009.13|12009.13|12009.02|12009.02|12009.13|12009.13|12009.02|12009.02|0
1608726160000|2020-12-23 12:22:40|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|0
1608726170000|2020-12-23 12:22:50|12008.73|12008.73|12009.5|12009.5|12009.5|12009.5|12008.73|12008.73|0
1608726180000|2020-12-23 12:23:00|12009.85|12009.85|12010.49|12010.49|12010.49|12010.49|12009.85|12009.85|0
1608726190000|2020-12-23 12:23:10|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|0
1608726200000|2020-12-23 12:23:20|12011.13|12011.13|12011.13|12011.13|12011.13|12011.13|12011.13|12011.13|0
1608726210000|2020-12-23 12:23:30|12011.3|12011.3|12011.43|12011.43|12011.43|12011.43|12011.3|12011.3|0
1608726220000|2020-12-23 12:23:40|12011.7|12011.7|12011.66|12011.66|12011.92|12011.92|12011.66|12011.66|0
1608726230000|2020-12-23 12:23:50|12011.79|12011.79|12012.26|12012.26|12012.26|12012.26|12011.79|12011.79|0
1608726240000|2020-12-23 12:24:00|12012.74|12012.74|12012.93|12012.93|12012.93|12012.93|12012.74|12012.74|0
1608726250000|2020-12-23 12:24:10|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|0
1608726260000|2020-12-23 12:24:20|12013.33|12013.33|12013.33|12013.33|12013.33|12013.33|12013.33|12013.33|0
1608726270000|2020-12-23 12:24:30|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|12013.56|0
1608726290000|2020-12-23 12:24:50|12015.11|12015.11|12015.88|12015.88|12015.88|12015.88|12015.11|12015.11|0
1608726300000|2020-12-23 12:25:00|12016.53|12016.53|12016.81|12016.81|12016.81|12016.81|12016.53|12016.53|0
1608726310000|2020-12-23 12:25:10|12016.75|12016.75|12016.69|12016.69|12016.75|12016.75|12016.69|12016.69|0
1608726340000|2020-12-23 12:25:40|12016.55|12016.55|12016.55|12016.55|12016.55|12016.55|12016.55|12016.55|0
1608726360000|2020-12-23 12:26:00|12015.77|12015.77|12015.77|12015.77|12015.77|12015.77|12015.77|12015.77|0
1608726370000|2020-12-23 12:26:10|12015.91|12015.91|12015.91|12015.91|12015.91|12015.91|12015.91|12015.91|0
1608726400000|2020-12-23 12:26:40|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|0
1608726410000|2020-12-23 12:26:50|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|0
1608726460000|2020-12-23 12:27:40|12017.57|12017.57|12018.31|12018.31|12018.31|12018.31|12017.57|12017.57|0
1608726470000|2020-12-23 12:27:50|12017.53|12017.53|12017.53|12017.53|12017.53|12017.53|12017.53|12017.53|0
1608726480000|2020-12-23 12:28:00|12017.71|12017.71|12017.52|12017.52|12017.71|12017.71|12017.52|12017.52|0
1608726500000|2020-12-23 12:28:20|12017.66|12017.66|12017.98|12017.98|12017.98|12017.98|12017.66|12017.66|0
1608726520000|2020-12-23 12:28:40|12018.2|12018.2|12018.11|12018.11|12018.2|12018.2|12018.11|12018.11|0
1608726530000|2020-12-23 12:28:50|12018.88|12018.88|12018.77|12018.77|12018.88|12018.88|12018.77|12018.77|0
1608726540000|2020-12-23 12:29:00|12018.13|12018.13|12018.13|12018.13|12018.13|12018.13|12018.13|12018.13|0
1608726550000|2020-12-23 12:29:10|12018.89|12018.89|12019.61|12019.61|12019.61|12019.61|12018.89|12018.89|0
1608726560000|2020-12-23 12:29:20|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|12019.43|0
1608726570000|2020-12-23 12:29:30|12019.51|12019.51|12019.6|12019.6|12019.6|12019.6|12018.82|12018.82|0
1608726580000|2020-12-23 12:29:40|12019.54|12019.54|12019.54|12019.54|12019.54|12019.54|12019.54|12019.54|0
1608726590000|2020-12-23 12:29:50|12020.2|12020.2|12020.42|12020.42|12020.42|12020.42|12020.2|12020.2|0
1608726600000|2020-12-23 12:30:00|12020.48|12020.48|12020.79|12020.79|12020.79|12020.79|12020.48|12020.48|0
1608726610000|2020-12-23 12:30:10|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|12020.85|0
1608726620000|2020-12-23 12:30:20|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|0
1608726630000|2020-12-23 12:30:30|12020.72|12020.72|12020.18|12020.18|12020.72|12020.72|12020.18|12020.18|0
1608726670000|2020-12-23 12:31:10|12020.02|12020.02|12020.02|12020.02|12020.02|12020.02|12020.02|12020.02|0
1608726680000|2020-12-23 12:31:20|12019.93|12019.93|12022.26|12022.26|12022.26|12022.26|12019.93|12019.93|0
1608726690000|2020-12-23 12:31:30|12022.51|12022.51|12022.97|12022.97|12022.97|12022.97|12022.51|12022.51|0
1608726710000|2020-12-23 12:31:50|12022.65|12022.65|12022.65|12022.65|12022.65|12022.65|12022.65|12022.65|0
1608726720000|2020-12-23 12:32:00|12022.93|12022.93|12022.93|12022.93|12022.93|12022.93|12022.93|12022.93|0
1608726730000|2020-12-23 12:32:10|12022.79|12022.79|12022.66|12022.66|12022.79|12022.79|12022.66|12022.66|0
1608726750000|2020-12-23 12:32:30|12022.18|12022.18|12021.96|12021.96|12022.18|12022.18|12021.96|12021.96|0
1608726770000|2020-12-23 12:32:50|12021.87|12021.87|12021.87|12021.87|12021.87|12021.87|12021.87|12021.87|0
1608726830000|2020-12-23 12:33:50|12022.01|12022.01|12021.7|12021.7|12022.23|12022.23|12021.7|12021.7|0
1608726850000|2020-12-23 12:34:10|12021.91|12021.91|12021.91|12021.91|12022.02|12022.02|12021.91|12021.91|0
1608726860000|2020-12-23 12:34:20|12022.07|12022.07|12022.07|12022.07|12022.07|12022.07|12022.07|12022.07|0
1608726870000|2020-12-23 12:34:30|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|0
1608726880000|2020-12-23 12:34:40|12021.05|12021.05|12021.05|12021.05|12021.05|12021.05|12021.05|12021.05|0
1608726890000|2020-12-23 12:34:50|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|0
1608726900000|2020-12-23 12:35:00|12021.54|12021.54|12021.78|12021.78|12021.86|12021.86|12021.54|12021.54|0
1608726910000|2020-12-23 12:35:10|12023.33|12023.33|12026.07|12026.07|12026.07|12026.07|12023.33|12023.33|0
1608726960000|2020-12-23 12:36:00|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|0
1608726970000|2020-12-23 12:36:10|12026.46|12026.46|12027.26|12027.26|12027.26|12027.26|12026.46|12026.46|0
1608726980000|2020-12-23 12:36:20|12026.91|12026.91|12026.91|12026.91|12026.91|12026.91|12026.91|12026.91|0
1608727000000|2020-12-23 12:36:40|12026.66|12026.66|12027.19|12027.19|12027.19|12027.19|12026.66|12026.66|0
1608727020000|2020-12-23 12:37:00|12027.35|12027.35|12027.67|12027.67|12027.67|12027.67|12027.35|12027.35|0
1608727030000|2020-12-23 12:37:10|12027.78|12027.78|12027.94|12027.94|12027.94|12027.94|12027.78|12027.78|0
1608727110000|2020-12-23 12:38:30|12027.68|12027.68|12027.68|12027.68|12027.68|12027.68|12027.68|12027.68|0
1608727120000|2020-12-23 12:38:40|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|0
1608727150000|2020-12-23 12:39:10|12027.26|12027.26|12024.51|12024.51|12027.26|12027.26|12024.51|12024.51|0
1608727160000|2020-12-23 12:39:20|12023.93|12023.93|12023.93|12023.93|12023.93|12023.93|12023.93|12023.93|0
1608727170000|2020-12-23 12:39:30|12023.71|12023.71|12023.71|12023.71|12023.71|12023.71|12023.71|12023.71|0
1608727250000|2020-12-23 12:40:50|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|0
1608727260000|2020-12-23 12:41:00|12023.66|12023.66|12023.66|12023.66|12023.66|12023.66|12023.66|12023.66|0
1608727270000|2020-12-23 12:41:10|12023.31|12023.31|12023.31|12023.31|12023.31|12023.31|12023.31|12023.31|0
1608727300000|2020-12-23 12:41:40|12023.25|12023.25|12023.77|12023.77|12023.77|12023.77|12023.19|12023.19|0
1608727310000|2020-12-23 12:41:50|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|12023.65|0
1608727320000|2020-12-23 12:42:00|12023.92|12023.92|12023.79|12023.79|12023.92|12023.92|12023.79|12023.79|0
1608727350000|2020-12-23 12:42:30|12023.73|12023.73|12024.87|12024.87|12024.87|12024.87|12023.73|12023.73|0
1608727360000|2020-12-23 12:42:40|12025.2|12025.2|12024.71|12024.71|12025.26|12025.26|12024.71|12024.71|0
1608727380000|2020-12-23 12:43:00|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|12024.57|0
1608727390000|2020-12-23 12:43:10|12024.25|12024.25|12024.47|12024.47|12024.47|12024.47|12024.25|12024.25|0
1608727400000|2020-12-23 12:43:20|12024.25|12024.25|12024.35|12024.35|12024.58|12024.58|12024.25|12024.25|0
1608727420000|2020-12-23 12:43:40|12024.03|12024.03|12024.7|12024.7|12024.7|12024.7|12024.03|12024.03|0
1608727440000|2020-12-23 12:44:00|12024.06|12024.06|12024.64|12024.64|12024.64|12024.64|12024.06|12024.06|0
1608727450000|2020-12-23 12:44:10|12025.23|12025.23|12025.17|12025.17|12025.23|12025.23|12025.17|12025.17|0
1608727460000|2020-12-23 12:44:20|12025.75|12025.75|12026.34|12026.34|12026.34|12026.34|12025.75|12025.75|0
1608727470000|2020-12-23 12:44:30|12025.75|12025.75|12025.78|12025.78|12026|12026|12025.75|12025.75|0
1608727490000|2020-12-23 12:44:50|12026.22|12026.22|12026.22|12026.22|12026.22|12026.22|12026.22|12026.22|0
1608727500000|2020-12-23 12:45:00|12025.63|12025.63|12025.63|12025.63|12025.63|12025.63|12025.63|12025.63|0
1608727510000|2020-12-23 12:45:10|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|12026.81|0
1608727520000|2020-12-23 12:45:20|12027.07|12027.07|12028.25|12028.25|12028.25|12028.25|12027.07|12027.07|0
1608727530000|2020-12-23 12:45:30|12026.7|12026.7|12026.57|12026.57|12026.7|12026.7|12026.25|12026.25|0
1608727540000|2020-12-23 12:45:40|12026.25|12026.25|12027.19|12027.19|12027.19|12027.19|12026.25|12026.25|0
1608727550000|2020-12-23 12:45:50|12027.78|12027.78|12027.78|12027.78|12027.78|12027.78|12026.02|12026.02|0
1608727560000|2020-12-23 12:46:00|12027.51|12027.51|12028.21|12028.21|12028.79|12028.79|12027.51|12027.51|0
1608727570000|2020-12-23 12:46:10|12029.38|12029.38|12028.79|12028.79|12029.38|12029.38|12028.79|12028.79|0
1608727590000|2020-12-23 12:46:30|12028.61|12028.61|12029.19|12029.19|12029.78|12029.78|12028.61|12028.61|0
1608727600000|2020-12-23 12:46:40|12030.36|12030.36|12029.19|12029.19|12030.36|12030.36|12029.19|12029.19|0
1608727610000|2020-12-23 12:46:50|12028.61|12028.61|12028.93|12028.93|12028.93|12028.93|12028.61|12028.61|0
1608727620000|2020-12-23 12:47:00|12029.07|12029.07|12029.97|12029.97|12030.24|12030.24|12029.07|12029.07|0
1608727630000|2020-12-23 12:47:10|12028.42|12028.42|12028.42|12028.42|12028.42|12028.42|12028.42|12028.42|0
1608727640000|2020-12-23 12:47:20|12029|12029|12029|12029|12029|12029|12029|12029|0
1608727650000|2020-12-23 12:47:30|12029.16|12029.16|12030.49|12030.49|12030.49|12030.49|12029.16|12029.16|0
1608727660000|2020-12-23 12:47:40|12031.08|12031.08|12031.08|12031.08|12031.08|12031.08|12031.08|12031.08|0
1608727670000|2020-12-23 12:47:50|12031.67|12031.67|12033.42|12033.42|12033.42|12033.42|12031.67|12031.67|0
1608727680000|2020-12-23 12:48:00|12034.01|12034.01|12033.74|12033.74|12034.01|12034.01|12033.42|12033.42|0
1608727690000|2020-12-23 12:48:10|12033.16|12033.16|12036.78|12036.78|12036.78|12036.78|12033.16|12033.16|0
1608727700000|2020-12-23 12:48:20|12036.2|12036.2|12037.37|12037.37|12037.37|12037.37|12036.2|12036.2|0
1608727710000|2020-12-23 12:48:30|12033.27|12033.27|12030.93|12030.93|12033.27|12033.27|12030.93|12030.93|0
1608727750000|2020-12-23 12:49:10|12031.51|12031.51|12031.51|12031.51|12031.51|12031.51|12031.51|12031.51|0
1608727770000|2020-12-23 12:49:30|12033.27|12033.27|12033.13|12033.13|12033.27|12033.27|12033.13|12033.13|0
1608727780000|2020-12-23 12:49:40|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|0
1608727790000|2020-12-23 12:49:50|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|12033.58|0
1608727810000|2020-12-23 12:50:10|12033.72|12033.72|12033.85|12033.85|12033.85|12033.85|12033.72|12033.72|0
1608727840000|2020-12-23 12:50:40|12029.17|12029.17|12027.3|12027.3|12029.17|12029.17|12027.3|12027.3|0
1608727850000|2020-12-23 12:50:50|12027.08|12027.08|12026.44|12026.44|12027.08|12027.08|12026.44|12026.44|0
1608727870000|2020-12-23 12:51:10|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|0
1608727890000|2020-12-23 12:51:30|12026.3|12026.3|12025.71|12025.71|12026.3|12026.3|12025.71|12025.71|0
1608727900000|2020-12-23 12:51:40|12025.87|12025.87|12027.93|12027.93|12027.93|12027.93|12025.87|12025.87|0
1608727910000|2020-12-23 12:51:50|12027.67|12027.67|12028.25|12028.25|12028.25|12028.25|12027.67|12027.67|0
1608727940000|2020-12-23 12:52:20|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|0
1608727950000|2020-12-23 12:52:30|12027.42|12027.42|12027.57|12027.57|12027.57|12027.57|12027.42|12027.42|0
1608727960000|2020-12-23 12:52:40|12027.3|12027.3|12027.08|12027.08|12027.3|12027.3|12027.08|12027.08|0
1608727970000|2020-12-23 12:52:50|12026.76|12026.76|12026.76|12026.76|12026.76|12026.76|12026.76|12026.76|0
1608727980000|2020-12-23 12:53:00|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|0
1608728000000|2020-12-23 12:53:20|12026.8|12026.8|12026.8|12026.8|12026.8|12026.8|12026.8|12026.8|0
1608728010000|2020-12-23 12:53:30|12027.13|12027.13|12027.13|12027.13|12027.13|12027.13|12027.13|12027.13|0
1608728030000|2020-12-23 12:53:50|12027.9|12027.9|12028.17|12028.17|12028.17|12028.17|12027.9|12027.9|0
1608728040000|2020-12-23 12:54:00|12028.39|12028.39|12028.39|12028.39|12028.39|12028.39|12028.39|12028.39|0
1608728110000|2020-12-23 12:55:10|12028.83|12028.83|12029.14|12029.14|12029.14|12029.14|12028.83|12028.83|0
1608728180000|2020-12-23 12:56:20|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|0
1608728200000|2020-12-23 12:56:40|12028.96|12028.96|12028.8|12028.8|12028.96|12028.96|12028.62|12028.62|0
1608728240000|2020-12-23 12:57:20|12029.34|12029.34|12029.34|12029.34|12029.34|12029.34|12029.34|12029.34|0
1608728250000|2020-12-23 12:57:30|12029.52|12029.52|12029.52|12029.52|12029.52|12029.52|12029.52|12029.52|0
1608728270000|2020-12-23 12:57:50|12029.45|12029.45|12029.45|12029.45|12029.45|12029.45|12029.45|12029.45|0
1608728300000|2020-12-23 12:58:20|12029.36|12029.36|12029.41|12029.41|12029.54|12029.54|12029.27|12029.27|0
1608728310000|2020-12-23 12:58:30|12029.68|12029.68|12029.68|12029.68|12029.68|12029.68|12029.68|12029.68|0
1608728320000|2020-12-23 12:58:40|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|0
1608728330000|2020-12-23 12:58:50|12029.68|12029.68|12029.75|12029.75|12029.75|12029.75|12029.68|12029.68|0
1608728340000|2020-12-23 12:59:00|12029.27|12029.27|12029.32|12029.32|12029.32|12029.32|12028.62|12028.62|0
1608728370000|2020-12-23 12:59:30|12029.25|12029.25|12029.25|12029.25|12029.25|12029.25|12029.25|12029.25|0
1608728390000|2020-12-23 12:59:50|12029.35|12029.35|12029.35|12029.35|12029.35|12029.35|12029.35|12029.35|0
1608728400000|2020-12-23 13:00:00|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|0
1608728420000|2020-12-23 13:00:20|12029.16|12029.16|12028.39|12028.39|12029.16|12029.16|12028.39|12028.39|0
1608728430000|2020-12-23 13:00:30|12028.33|12028.33|12028.27|12028.27|12028.33|12028.33|12028.27|12028.27|0
1608728440000|2020-12-23 13:00:40|12028.8|12028.8|12028.8|12028.8|12028.8|12028.8|12028.8|12028.8|0
1608728500000|2020-12-23 13:01:40|12028.03|12028.03|12028.03|12028.03|12028.03|12028.03|12028.03|12028.03|0
1608728520000|2020-12-23 13:02:00|12027.81|12027.81|12027.22|12027.22|12027.81|12027.81|12027.22|12027.22|0
1608728580000|2020-12-23 13:03:00|12027.08|12027.08|12026.82|12026.82|12027.08|12027.08|12026.82|12026.82|0
1608728590000|2020-12-23 13:03:10|12027.09|12027.09|12026.76|12026.76|12027.09|12027.09|12026.76|12026.76|0
1608728600000|2020-12-23 13:03:20|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|0
1608728610000|2020-12-23 13:03:30|12025.97|12025.97|12025.97|12025.97|12025.97|12025.97|12025.97|12025.97|0
1608728620000|2020-12-23 13:03:40|12026.56|12026.56|12026.34|12026.34|12026.56|12026.56|12026.34|12026.34|0
1608728630000|2020-12-23 13:03:50|12026.2|12026.2|12026.2|12026.2|12026.2|12026.2|12026.2|12026.2|0
1608728640000|2020-12-23 13:04:00|12026.47|12026.47|12025.95|12025.95|12026.47|12026.47|12025.95|12025.95|0
1608728650000|2020-12-23 13:04:10|12026.11|12026.11|12026.55|12026.55|12026.55|12026.55|12026.11|12026.11|0
1608728660000|2020-12-23 13:04:20|12026.11|12026.11|12025.99|12025.99|12026.11|12026.11|12025.99|12025.99|0
1608728670000|2020-12-23 13:04:30|12026.15|12026.15|12026.15|12026.15|12026.15|12026.15|12026.15|12026.15|0
1608728680000|2020-12-23 13:04:40|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|0
1608728740000|2020-12-23 13:05:40|12025.1|12025.1|12025.65|12025.65|12025.65|12025.65|12025.1|12025.1|0
1608728750000|2020-12-23 13:05:50|12025.97|12025.97|12025.97|12025.97|12025.97|12025.97|12025.97|12025.97|0
1608728760000|2020-12-23 13:06:00|12025.71|12025.71|12026.03|12026.03|12026.03|12026.03|12025.71|12025.71|0
1608728800000|2020-12-23 13:06:40|12026.22|12026.22|12026.22|12026.22|12026.22|12026.22|12026.22|12026.22|0
1608728820000|2020-12-23 13:07:00|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|0
1608728830000|2020-12-23 13:07:10|12026.89|12026.89|12027.82|12027.82|12027.82|12027.82|12026.89|12026.89|0
1608728840000|2020-12-23 13:07:20|12028.6|12028.6|12028.6|12028.6|12028.6|12028.6|12028.6|12028.6|0
1608728850000|2020-12-23 13:07:30|12028.82|12028.82|12029.48|12029.48|12029.48|12029.48|12028.82|12028.82|0
1608728880000|2020-12-23 13:08:00|12029.67|12029.67|12029.67|12029.67|12029.67|12029.67|12029.67|12029.67|0
1608728890000|2020-12-23 13:08:10|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|0
1608728900000|2020-12-23 13:08:20|12030.35|12030.35|12030.67|12030.67|12030.67|12030.67|12030.35|12030.35|0
1608728910000|2020-12-23 13:08:30|12030.9|12030.9|12031.83|12031.83|12031.83|12031.83|12030.9|12030.9|0
1608728920000|2020-12-23 13:08:40|12031.99|12031.99|12032.76|12032.76|12032.76|12032.76|12031.99|12031.99|0
1608728930000|2020-12-23 13:08:50|12033.01|12033.01|12034.76|12034.76|12034.76|12034.76|12032.92|12032.92|0
1608728950000|2020-12-23 13:09:10|12034.5|12034.5|12034.23|12034.23|12034.5|12034.5|12034.23|12034.23|0
1608728960000|2020-12-23 13:09:20|12034.31|12034.31|12034.31|12034.31|12034.31|12034.31|12034.31|12034.31|0
1608728980000|2020-12-23 13:09:40|12034.2|12034.2|12034.2|12034.2|12034.28|12034.28|12034.2|12034.2|0
1608728990000|2020-12-23 13:09:50|12034.33|12034.33|12034.64|12034.64|12034.64|12034.64|12034.33|12034.33|0
1608729000000|2020-12-23 13:10:00|12033.09|12033.09|12033.09|12033.09|12033.09|12033.09|12033.09|12033.09|0
1608729020000|2020-12-23 13:10:20|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|12032.9|0
1608729030000|2020-12-23 13:10:30|12032.68|12032.68|12032.04|12032.04|12032.68|12032.68|12032.04|12032.04|0
1608729050000|2020-12-23 13:10:50|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|12031.88|0
1608729070000|2020-12-23 13:11:10|12031.61|12031.61|12031.61|12031.61|12031.61|12031.61|12031.61|12031.61|0
1608729120000|2020-12-23 13:12:00|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|0
1608729130000|2020-12-23 13:12:10|12031.02|12031.02|12025.71|12025.71|12031.02|12031.02|12025.71|12025.71|0
1608729140000|2020-12-23 13:12:20|12025.59|12025.59|12025.32|12025.32|12025.59|12025.59|12025.32|12025.32|0
1608729160000|2020-12-23 13:12:40|12024.54|12024.54|12024.54|12024.54|12024.54|12024.54|12024.54|12024.54|0
1608729170000|2020-12-23 13:12:50|12023.37|12023.37|12023.63|12023.63|12023.63|12023.63|12023.37|12023.37|0
1608729180000|2020-12-23 13:13:00|12022.93|12022.93|12022.33|12022.33|12022.93|12022.93|12022.33|12022.33|0
1608729210000|2020-12-23 13:13:30|12022.66|12022.66|12021.88|12021.88|12022.66|12022.66|12021.88|12021.88|0
1608729220000|2020-12-23 13:13:40|12021.24|12021.24|12021.24|12021.24|12021.24|12021.24|12021.24|12021.24|0
1608729230000|2020-12-23 13:13:50|12020.66|12020.66|12020.66|12020.66|12020.66|12020.66|12020.66|12020.66|0
1608729240000|2020-12-23 13:14:00|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|12020.75|0
1608729250000|2020-12-23 13:14:10|12020.94|12020.94|12022.22|12022.22|12022.48|12022.48|12020.94|12020.94|0
1608729260000|2020-12-23 13:14:20|12022.54|12022.54|12022.11|12022.11|12022.54|12022.54|12021.76|12021.76|0
1608729270000|2020-12-23 13:14:30|12022.29|12022.29|12022.29|12022.29|12022.29|12022.29|12022.29|12022.29|0
1608729280000|2020-12-23 13:14:40|12021.97|12021.97|12021.97|12021.97|12021.97|12021.97|12021.97|12021.97|0
1608729310000|2020-12-23 13:15:10|12021.62|12021.62|12021.62|12021.62|12021.62|12021.62|12021.62|12021.62|0
1608729320000|2020-12-23 13:15:20|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|0
1608729350000|2020-12-23 13:15:50|12021.48|12021.48|12021.48|12021.48|12021.48|12021.48|12021.48|12021.48|0
1608729360000|2020-12-23 13:16:00|12021.36|12021.36|12020.92|12020.92|12021.36|12021.36|12020.92|12020.92|0
1608729390000|2020-12-23 13:16:30|12020.57|12020.57|12020.35|12020.35|12020.57|12020.57|12020.35|12020.35|0
1608729410000|2020-12-23 13:16:50|12019.58|12019.58|12019.51|12019.51|12019.58|12019.58|12019.51|12019.51|0
1608729420000|2020-12-23 13:17:00|12020.1|12020.1|12020.59|12020.59|12020.59|12020.59|12020.1|12020.1|0
1608729450000|2020-12-23 13:17:30|12020.23|12020.23|12019.21|12019.21|12020.23|12020.23|12019.21|12019.21|0
1608729490000|2020-12-23 13:18:10|12018.89|12018.89|12018.89|12018.89|12018.89|12018.89|12018.89|12018.89|0
1608729500000|2020-12-23 13:18:20|12019.33|12019.33|12019.33|12019.33|12019.33|12019.33|12019.33|12019.33|0
1608729510000|2020-12-23 13:18:30|12019.11|12019.11|12019.06|12019.06|12019.33|12019.33|12019.06|12019.06|0
1608729550000|2020-12-23 13:19:10|12018.83|12018.83|12018.83|12018.83|12018.99|12018.99|12018.83|12018.83|0
1608729560000|2020-12-23 13:19:20|12018.56|12018.56|12018.83|12018.83|12018.83|12018.83|12018.56|12018.56|0
1608729590000|2020-12-23 13:19:50|12020.38|12020.38|12020.38|12020.38|12020.38|12020.38|12020.38|12020.38|0
1608729600000|2020-12-23 13:20:00|12019.61|12019.61|12019.61|12019.61|12019.61|12019.61|12019.61|12019.61|0
1608729610000|2020-12-23 13:20:10|12019.88|12019.88|12019.88|12019.88|12020.02|12020.02|12019.88|12019.88|0
1608729620000|2020-12-23 13:20:20|12020.69|12020.69|12021.01|12021.01|12021.01|12021.01|12020.69|12020.69|0
1608729630000|2020-12-23 13:20:30|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|12020.64|0
1608729640000|2020-12-23 13:20:40|12020.76|12020.76|12020.76|12020.76|12020.76|12020.76|12020.76|12020.76|0
1608729670000|2020-12-23 13:21:10|12021.09|12021.09|12021.41|12021.41|12021.41|12021.41|12021.09|12021.09|0
1608729680000|2020-12-23 13:21:20|12021.59|12021.59|12021.32|12021.32|12021.59|12021.59|12021.32|12021.32|0
1608729690000|2020-12-23 13:21:30|12021.26|12021.26|12022.05|12022.05|12022.05|12022.05|12021.19|12021.19|0
1608729700000|2020-12-23 13:21:40|12022.82|12022.82|12022.82|12022.82|12022.82|12022.82|12022.82|12022.82|0
1608729740000|2020-12-23 13:22:20|12023|12023|12023|12023|12023|12023|12023|12023|0
1608729770000|2020-12-23 13:22:50|12023.09|12023.09|12023.15|12023.15|12023.15|12023.15|12023.09|12023.09|0
1608729790000|2020-12-23 13:23:10|12023.48|12023.48|12023.48|12023.48|12023.48|12023.48|12023.48|12023.48|0
1608729810000|2020-12-23 13:23:30|12023.56|12023.56|12023.56|12023.56|12023.56|12023.56|12023.56|12023.56|0
1608729830000|2020-12-23 13:23:50|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|0
1608729840000|2020-12-23 13:24:00|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|12023.76|0
1608729850000|2020-12-23 13:24:10|12022.99|12022.99|12023.17|12023.17|12023.17|12023.17|12022.99|12022.99|0
1608729860000|2020-12-23 13:24:20|12022.85|12022.85|12022.67|12022.67|12022.85|12022.85|12022.67|12022.67|0
1608729870000|2020-12-23 13:24:30|12022.39|12022.39|12022.49|12022.49|12022.49|12022.49|12022.39|12022.39|0
1608729890000|2020-12-23 13:24:50|12022.76|12022.76|12022.63|12022.63|12022.76|12022.76|12022.63|12022.63|0
1608729900000|2020-12-23 13:25:00|12021.58|12021.58|12021.08|12021.08|12021.58|12021.58|12021.08|12021.08|0
1608729910000|2020-12-23 13:25:10|12020.97|12020.97|12020.75|12020.75|12020.97|12020.97|12020.75|12020.75|0
1608729920000|2020-12-23 13:25:20|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|12020.69|0
1608729930000|2020-12-23 13:25:30|12020.91|12020.91|12020.91|12020.91|12020.91|12020.91|12020.91|12020.91|0
1608729940000|2020-12-23 13:25:40|12020.8|12020.8|12020.59|12020.59|12020.8|12020.8|12020.59|12020.59|0
1608729960000|2020-12-23 13:26:00|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|12020.84|0
1608730000000|2020-12-23 13:26:40|12020.57|12020.57|12020.57|12020.57|12020.57|12020.57|12020.57|12020.57|0
1608730030000|2020-12-23 13:27:10|12019.4|12019.4|12020.04|12020.04|12020.04|12020.04|12019.4|12019.4|0
1608730050000|2020-12-23 13:27:30|12019.83|12019.83|12020.01|12020.01|12020.01|12020.01|12019.69|12019.69|0
1608730060000|2020-12-23 13:27:40|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|0
1608730070000|2020-12-23 13:27:50|12019.1|12019.1|12019.1|12019.1|12019.1|12019.1|12019.1|12019.1|0
1608730080000|2020-12-23 13:28:00|12018.98|12018.98|12020.63|12020.63|12020.63|12020.63|12018.85|12018.85|0
1608730090000|2020-12-23 13:28:10|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|12020.8|0
1608730100000|2020-12-23 13:28:20|12020.42|12020.42|12020.42|12020.42|12020.42|12020.42|12020.42|12020.42|0
1608730120000|2020-12-23 13:28:40|12020.78|12020.78|12020.59|12020.59|12020.78|12020.78|12020.59|12020.59|0
1608730130000|2020-12-23 13:28:50|12020.53|12020.53|12020.53|12020.53|12020.53|12020.53|12020.53|12020.53|0
1608730140000|2020-12-23 13:29:00|12021.12|12021.12|12021.73|12021.73|12022.05|12022.05|12021.12|12021.12|0
1608730150000|2020-12-23 13:29:10|12021.46|12021.46|12019.99|12019.99|12021.46|12021.46|12019.99|12019.99|0
1608730160000|2020-12-23 13:29:20|12020.18|12020.18|12020.18|12020.18|12020.18|12020.18|12019.99|12019.99|0
1608730170000|2020-12-23 13:29:30|12019.84|12019.84|12019.84|12019.84|12019.84|12019.84|12019.84|12019.84|0
1608730180000|2020-12-23 13:29:40|12019.75|12019.75|12019.61|12019.61|12019.75|12019.75|12019.47|12019.47|0
1608730190000|2020-12-23 13:29:50|12020.38|12020.38|12021.53|12021.53|12021.53|12021.53|12020.38|12020.38|0
1608730200000|2020-12-23 13:30:00|12021.71|12021.71|12022.06|12022.06|12022.06|12022.06|12021.71|12021.71|0
1608730210000|2020-12-23 13:30:10|12021.92|12021.92|12022.17|12022.17|12022.2|12022.2|12021.92|12021.92|0
1608730230000|2020-12-23 13:30:30|12022.31|12022.31|12022|12022|12022.52|12022.52|12022|12022|0
1608730240000|2020-12-23 13:30:40|12021.23|12021.23|12021.23|12021.23|12021.23|12021.23|12021.23|12021.23|0
1608730250000|2020-12-23 13:30:50|12021.15|12021.15|12020.59|12020.59|12021.15|12021.15|12020.59|12020.59|0
1608730260000|2020-12-23 13:31:00|12020.48|12020.48|12020.74|12020.74|12020.74|12020.74|12020.31|12020.31|0
1608730270000|2020-12-23 13:31:10|12020.58|12020.58|12020.58|12020.58|12020.58|12020.58|12020.58|12020.58|0
1608730280000|2020-12-23 13:31:20|12020.31|12020.31|12020.09|12020.09|12020.31|12020.31|12020.09|12020.09|0
1608730290000|2020-12-23 13:31:30|12020.15|12020.15|12020|12020|12020.21|12020.21|12020|12020|0
1608730300000|2020-12-23 13:31:40|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|12019.89|0
1608730310000|2020-12-23 13:31:50|12019.78|12019.78|12019.78|12019.78|12019.78|12019.78|12019.78|12019.78|0
1608730320000|2020-12-23 13:32:00|12019.67|12019.67|12017.41|12017.41|12019.67|12019.67|12017.41|12017.41|0
1608730330000|2020-12-23 13:32:10|12017.14|12017.14|12017.41|12017.41|12017.41|12017.41|12017.14|12017.14|0
1608730340000|2020-12-23 13:32:20|12017.73|12017.73|12017.26|12017.26|12017.73|12017.73|12017.18|12017.18|0
1608730350000|2020-12-23 13:32:30|12017.53|12017.53|12017.26|12017.26|12017.53|12017.53|12017.26|12017.26|0
1608730390000|2020-12-23 13:33:10|12017.48|12017.48|12017.89|12017.89|12017.89|12017.89|12017.48|12017.48|0
1608730400000|2020-12-23 13:33:20|12018.03|12018.03|12017.82|12017.82|12018.17|12018.17|12017.82|12017.82|0
1608730410000|2020-12-23 13:33:30|12017.73|12017.73|12017.82|12017.82|12017.82|12017.82|12017.73|12017.73|0
1608730430000|2020-12-23 13:33:50|12017.74|12017.74|12017.74|12017.74|12017.74|12017.74|12017.6|12017.6|0
1608730450000|2020-12-23 13:34:10|12018.28|12018.28|12018.44|12018.44|12018.44|12018.44|12018.28|12018.28|0
1608730460000|2020-12-23 13:34:20|12018.93|12018.93|12019.26|12019.26|12019.26|12019.26|12018.93|12018.93|0
1608730470000|2020-12-23 13:34:30|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|0
1608730480000|2020-12-23 13:34:40|12020.06|12020.06|12020.06|12020.06|12020.06|12020.06|12020.06|12020.06|0
1608730490000|2020-12-23 13:34:50|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|12019.48|0
1608730500000|2020-12-23 13:35:00|12019.58|12019.58|12020.47|12020.47|12020.47|12020.47|12019.58|12019.58|0
1608730510000|2020-12-23 13:35:10|12020.6|12020.6|12020.74|12020.74|12020.83|12020.83|12020.6|12020.6|0
1608730520000|2020-12-23 13:35:20|12020.96|12020.96|12024.89|12024.89|12024.89|12024.89|12020.96|12020.96|0
1608730530000|2020-12-23 13:35:30|12024.68|12024.68|12024.32|12024.32|12024.68|12024.68|12023.72|12023.72|0
1608730540000|2020-12-23 13:35:40|12024.59|12024.59|12024.37|12024.37|12024.59|12024.59|12024.37|12024.37|0
1608730550000|2020-12-23 13:35:50|12024.83|12024.83|12025.05|12025.05|12025.05|12025.05|12024.83|12024.83|0
1608730560000|2020-12-23 13:36:00|12025.14|12025.14|12028.02|12028.02|12028.02|12028.02|12025.14|12025.14|0
1608730570000|2020-12-23 13:36:10|12027.92|12027.92|12028.7|12028.7|12028.7|12028.7|12027.92|12027.92|0
1608730580000|2020-12-23 13:36:20|12028.92|12028.92|12028.58|12028.58|12028.92|12028.92|12028.15|12028.15|0
1608730590000|2020-12-23 13:36:30|12027.8|12027.8|12027.8|12027.8|12027.8|12027.8|12027.8|12027.8|0
1608730620000|2020-12-23 13:37:00|12028.02|12028.02|12028.02|12028.02|12028.02|12028.02|12028.02|12028.02|0
1608730630000|2020-12-23 13:37:10|12028.34|12028.34|12028.28|12028.28|12028.34|12028.34|12028.28|12028.28|0
1608730640000|2020-12-23 13:37:20|12028.65|12028.65|12028.46|12028.46|12028.65|12028.65|12028.46|12028.46|0
1608730660000|2020-12-23 13:37:40|12029.26|12029.26|12030.79|12030.79|12030.79|12030.79|12029.26|12029.26|0
1608730670000|2020-12-23 13:37:50|12031.86|12031.86|12033.19|12033.19|12033.19|12033.19|12031.86|12031.86|0
1608730680000|2020-12-23 13:38:00|12033.42|12033.42|12033.46|12033.46|12033.55|12033.55|12033.42|12033.42|0
1608730690000|2020-12-23 13:38:10|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|0
1608730700000|2020-12-23 13:38:20|12033.96|12033.96|12034.74|12034.74|12034.74|12034.74|12033.96|12033.96|0
1608730710000|2020-12-23 13:38:30|12035.37|12035.37|12035.37|12035.37|12035.37|12035.37|12035.37|12035.37|0
1608730720000|2020-12-23 13:38:40|12035.1|12035.1|12037.81|12037.81|12037.81|12037.81|12035.1|12035.1|0
1608730730000|2020-12-23 13:38:50|12037.97|12037.97|12038.88|12038.88|12038.88|12038.88|12037.97|12037.97|0
1608730740000|2020-12-23 13:39:00|12038.66|12038.66|12039.49|12039.49|12039.49|12039.49|12038.66|12038.66|0
1608730760000|2020-12-23 13:39:20|12040.53|12040.53|12040.53|12040.53|12040.53|12040.53|12040.53|12040.53|0
1608730770000|2020-12-23 13:39:30|12040.05|12040.05|12039.89|12039.89|12040.05|12040.05|12039.89|12039.89|0
1608730800000|2020-12-23 13:40:00|12040.37|12040.37|12040.15|12040.15|12040.37|12040.37|12040.15|12040.15|0
1608730820000|2020-12-23 13:40:20|12039.49|12039.49|12039.49|12039.49|12039.49|12039.49|12039.49|12039.49|0
1608730830000|2020-12-23 13:40:30|12038.9|12038.9|12039.34|12039.34|12039.34|12039.34|12038.9|12038.9|0
1608730850000|2020-12-23 13:40:50|12039.48|12039.48|12039.48|12039.48|12039.48|12039.48|12039.26|12039.26|0
1608730860000|2020-12-23 13:41:00|12039.68|12039.68|12039.68|12039.68|12039.68|12039.68|12039.68|12039.68|0
1608730880000|2020-12-23 13:41:20|12039.96|12039.96|12039.96|12039.96|12039.96|12039.96|12039.96|12039.96|0
1608730890000|2020-12-23 13:41:30|12039.74|12039.74|12040.51|12040.51|12040.51|12040.51|12039.74|12039.74|0
1608730900000|2020-12-23 13:41:40|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|0
1608730910000|2020-12-23 13:41:50|12039.67|12039.67|12039.67|12039.67|12039.67|12039.67|12039.67|12039.67|0
1608730920000|2020-12-23 13:42:00|12038.9|12038.9|12037.75|12037.75|12038.9|12038.9|12037.52|12037.52|0
1608730930000|2020-12-23 13:42:10|12037.97|12037.97|12036.21|12036.21|12037.97|12037.97|12036.21|12036.21|0
1608730940000|2020-12-23 13:42:20|12036.44|12036.44|12035.93|12035.93|12036.44|12036.44|12035.72|12035.72|0
1608730950000|2020-12-23 13:42:30|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|0
1608730960000|2020-12-23 13:42:40|12036.27|12036.27|12035.95|12035.95|12036.27|12036.27|12035.95|12035.95|0
1608730970000|2020-12-23 13:42:50|12035.82|12035.82|12035.94|12035.94|12036|12036|12035.82|12035.82|0
1608730980000|2020-12-23 13:43:00|12036.09|12036.09|12036.27|12036.27|12036.27|12036.27|12035.94|12035.94|0
1608731000000|2020-12-23 13:43:20|12036.2|12036.2|12037.84|12037.84|12037.84|12037.84|12036.2|12036.2|0
1608731010000|2020-12-23 13:43:30|12037.91|12037.91|12037.9|12037.9|12037.91|12037.91|12037.64|12037.64|0
1608731020000|2020-12-23 13:43:40|12038.12|12038.12|12038.12|12038.12|12038.12|12038.12|12038.12|12038.12|0
1608731030000|2020-12-23 13:43:50|12038.31|12038.31|12038.48|12038.48|12038.48|12038.48|12038.31|12038.31|0
1608731040000|2020-12-23 13:44:00|12038.57|12038.57|12038.81|12038.81|12038.81|12038.81|12038.25|12038.25|0
1608731050000|2020-12-23 13:44:10|12039.08|12039.08|12039.08|12039.08|12039.08|12039.08|12039.08|12039.08|0
1608731070000|2020-12-23 13:44:30|12039.25|12039.25|12039.25|12039.25|12039.25|12039.25|12039.25|12039.25|0
1608731090000|2020-12-23 13:44:50|12038.93|12038.93|12038.82|12038.82|12038.93|12038.93|12038.28|12038.28|0
1608731100000|2020-12-23 13:45:00|12039|12039|12038.82|12038.82|12039|12039|12038.82|12038.82|0
1608731110000|2020-12-23 13:45:10|12038.46|12038.46|12038.46|12038.46|12038.46|12038.46|12038.46|12038.46|0
1608731130000|2020-12-23 13:45:30|12037.69|12037.69|12038.01|12038.01|12038.01|12038.01|12037.69|12037.69|0
1608731150000|2020-12-23 13:45:50|12041.11|12041.11|12040.34|12040.34|12041.11|12041.11|12040.34|12040.34|0
1608731170000|2020-12-23 13:46:10|12040.07|12040.07|12039.29|12039.29|12040.07|12040.07|12039.29|12039.29|0
1608731230000|2020-12-23 13:47:10|12038.97|12038.97|12038.88|12038.88|12038.97|12038.97|12038.88|12038.88|0
1608731240000|2020-12-23 13:47:20|12039.32|12039.32|12039.32|12039.32|12039.32|12039.32|12039.32|12039.32|0
1608731250000|2020-12-23 13:47:30|12039.76|12039.76|12039.5|12039.5|12039.76|12039.76|12039.5|12039.5|0
1608731260000|2020-12-23 13:47:40|12039.76|12039.76|12039.54|12039.54|12039.76|12039.76|12039.44|12039.44|0
1608731270000|2020-12-23 13:47:50|12039.64|12039.64|12040.22|12040.22|12040.22|12040.22|12039.54|12039.54|0
1608731280000|2020-12-23 13:48:00|12041.39|12041.39|12041.11|12041.11|12041.98|12041.98|12041.11|12041.11|0
1608731290000|2020-12-23 13:48:10|12041.24|12041.24|12041.61|12041.61|12041.61|12041.61|12041.24|12041.24|0
1608731300000|2020-12-23 13:48:20|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|0
1608731310000|2020-12-23 13:48:30|12041.91|12041.91|12041.91|12041.91|12041.91|12041.91|12041.91|12041.91|0
1608731320000|2020-12-23 13:48:40|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|12041.69|0
1608731330000|2020-12-23 13:48:50|12041.6|12041.6|12041.69|12041.69|12041.69|12041.69|12041.6|12041.6|0
1608731340000|2020-12-23 13:49:00|12041.78|12041.78|12042.67|12042.67|12042.67|12042.67|12041.78|12041.78|0
1608731350000|2020-12-23 13:49:10|12042.99|12042.99|12043.65|12043.65|12043.72|12043.72|12042.99|12042.99|0
1608731360000|2020-12-23 13:49:20|12043.74|12043.74|12043.74|12043.74|12043.74|12043.74|12043.74|12043.74|0
1608731380000|2020-12-23 13:49:40|12045.03|12045.03|12045.03|12045.03|12045.03|12045.03|12045.03|12045.03|0
1608731390000|2020-12-23 13:49:50|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|0
1608731400000|2020-12-23 13:50:00|12045.51|12045.51|12045.03|12045.03|12045.51|12045.51|12044.93|12044.93|0
1608731410000|2020-12-23 13:50:10|12044.44|12044.44|12043.74|12043.74|12044.44|12044.44|12043.74|12043.74|0
1608731420000|2020-12-23 13:50:20|12043.92|12043.92|12043.92|12043.92|12043.92|12043.92|12043.92|12043.92|0
1608731430000|2020-12-23 13:50:30|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|0
1608731440000|2020-12-23 13:50:40|12044.19|12044.19|12047.41|12047.41|12047.41|12047.41|12044.19|12044.19|0
1608731450000|2020-12-23 13:50:50|12047.52|12047.52|12047.4|12047.4|12047.52|12047.52|12047.4|12047.4|0
1608731460000|2020-12-23 13:51:00|12047.29|12047.29|12046.96|12046.96|12047.29|12047.29|12046.96|12046.96|0
1608731470000|2020-12-23 13:51:10|12047.15|12047.15|12048.21|12048.21|12048.53|12048.53|12047.15|12047.15|0
1608731480000|2020-12-23 13:51:20|12048.79|12048.79|12047.69|12047.69|12048.79|12048.79|12047.69|12047.69|0
1608731490000|2020-12-23 13:51:30|12047.47|12047.47|12045.16|12045.16|12047.47|12047.47|12045.16|12045.16|0
1608731510000|2020-12-23 13:51:50|12045.08|12045.08|12045.25|12045.25|12045.25|12045.25|12045.08|12045.08|0
1608731520000|2020-12-23 13:52:00|12045.03|12045.03|12046.38|12046.38|12046.38|12046.38|12045.03|12045.03|0
1608731530000|2020-12-23 13:52:10|12046.56|12046.56|12047.01|12047.01|12047.01|12047.01|12046.56|12046.56|0
1608731540000|2020-12-23 13:52:20|12046.77|12046.77|12046.77|12046.77|12046.77|12046.77|12046.77|12046.77|0
1608731550000|2020-12-23 13:52:30|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|12046.91|0
1608731560000|2020-12-23 13:52:40|12046.99|12046.99|12047.24|12047.24|12047.24|12047.24|12046.99|12046.99|0
1608731570000|2020-12-23 13:52:50|12047.5|12047.5|12047.5|12047.5|12047.5|12047.5|12047.5|12047.5|0
1608731580000|2020-12-23 13:53:00|12047.32|12047.32|12047.69|12047.69|12047.97|12047.97|12047.32|12047.32|0
1608731590000|2020-12-23 13:53:10|12047.55|12047.55|12048.58|12048.58|12048.58|12048.58|12047.55|12047.55|0
1608731600000|2020-12-23 13:53:20|12048.36|12048.36|12048.41|12048.41|12048.63|12048.63|12048.36|12048.36|0
1608731620000|2020-12-23 13:53:40|12048.54|12048.54|12049.02|12049.02|12049.02|12049.02|12048.54|12048.54|0
1608731640000|2020-12-23 13:54:00|12049.34|12049.34|12049.67|12049.67|12049.67|12049.67|12049.34|12049.34|0
1608731660000|2020-12-23 13:54:20|12049.85|12049.85|12049.69|12049.69|12049.85|12049.85|12049.69|12049.69|0
1608731670000|2020-12-23 13:54:30|12048.7|12048.7|12049.95|12049.95|12049.95|12049.95|12048.7|12048.7|0
1608731680000|2020-12-23 13:54:40|12049.59|12049.59|12048.75|12048.75|12049.59|12049.59|12048.75|12048.75|0
1608731690000|2020-12-23 13:54:50|12048.53|12048.53|12048.53|12048.53|12048.53|12048.53|12048.53|12048.53|0
1608731700000|2020-12-23 13:55:00|12048.63|12048.63|12048.37|12048.37|12048.63|12048.63|12048.37|12048.37|0
1608731720000|2020-12-23 13:55:20|12048.69|12048.69|12048.69|12048.69|12048.69|12048.69|12048.69|12048.69|0
1608731730000|2020-12-23 13:55:30|12047.92|12047.92|12047.92|12047.92|12047.92|12047.92|12047.92|12047.92|0
1608731760000|2020-12-23 13:56:00|12047.59|12047.59|12047.66|12047.66|12047.66|12047.66|12047.59|12047.59|0
1608731780000|2020-12-23 13:56:20|12047.76|12047.76|12047.76|12047.76|12047.76|12047.76|12047.76|12047.76|0
1608731790000|2020-12-23 13:56:30|12047.94|12047.94|12048.25|12048.25|12048.38|12048.38|12047.94|12047.94|0
1608731800000|2020-12-23 13:56:40|12048.37|12048.37|12050.1|12050.1|12050.1|12050.1|12048.37|12048.37|0
1608731810000|2020-12-23 13:56:50|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|12049.78|0
1608731820000|2020-12-23 13:57:00|12049.45|12049.45|12050.87|12050.87|12050.87|12050.87|12049.45|12049.45|0
1608731830000|2020-12-23 13:57:10|12050.65|12050.65|12050.43|12050.43|12050.65|12050.65|12050.43|12050.43|0
1608731840000|2020-12-23 13:57:20|12050.55|12050.55|12050.49|12050.49|12050.55|12050.55|12050.49|12050.49|0
1608731850000|2020-12-23 13:57:30|12050.58|12050.58|12050.46|12050.46|12050.58|12050.58|12050.46|12050.46|0
1608731860000|2020-12-23 13:57:40|12050.36|12050.36|12050.36|12050.36|12050.36|12050.36|12050.36|12050.36|0
1608731870000|2020-12-23 13:57:50|12050|12050|12049.88|12049.88|12050|12050|12049.88|12049.88|0
1608731880000|2020-12-23 13:58:00|12049.94|12049.94|12049.94|12049.94|12049.94|12049.94|12049.94|12049.94|0
1608731890000|2020-12-23 13:58:10|12049.84|12049.84|12048.45|12048.45|12049.84|12049.84|12048.45|12048.45|0
1608731900000|2020-12-23 13:58:20|12048.23|12048.23|12047.46|12047.46|12048.23|12048.23|12047.46|12047.46|0
1608731910000|2020-12-23 13:58:30|12047.62|12047.62|12047.02|12047.02|12047.62|12047.62|12046.88|12046.88|0
1608731930000|2020-12-23 13:58:50|12047.34|12047.34|12047.84|12047.84|12048.12|12048.12|12047.34|12047.34|0
1608731940000|2020-12-23 13:59:00|12048.43|12048.43|12048.11|12048.11|12048.43|12048.43|12047.15|12047.15|0
1608731950000|2020-12-23 13:59:10|12048.25|12048.25|12048.25|12048.25|12048.25|12048.25|12048.25|12048.25|0
1608731970000|2020-12-23 13:59:30|12048.34|12048.34|12049.11|12049.11|12049.11|12049.11|12048.34|12048.34|0
1608731990000|2020-12-23 13:59:50|12049.23|12049.23|12048.9|12048.9|12049.23|12049.23|12048.9|12048.9|0
1608732000000|2020-12-23 14:00:00|12048.55|12048.55|12048.43|12048.43|12048.55|12048.55|12048.31|12048.31|0
1608732010000|2020-12-23 14:00:10|12048.75|12048.75|12047.36|12047.36|12048.75|12048.75|12047.36|12047.36|0
1608732020000|2020-12-23 14:00:20|12047.47|12047.47|12047.84|12047.84|12047.84|12047.84|12047.47|12047.47|0
1608732040000|2020-12-23 14:00:40|12048|12048|12047.58|12047.58|12048|12048|12047.58|12047.58|0
1608732060000|2020-12-23 14:01:00|12048.35|12048.35|12048.57|12048.57|12048.57|12048.57|12046.8|12046.8|0
1608732070000|2020-12-23 14:01:10|12047.79|12047.79|12047.79|12047.79|12047.79|12047.79|12047.79|12047.79|0
1608732090000|2020-12-23 14:01:30|12048.06|12048.06|12048.24|12048.24|12048.24|12048.24|12048.06|12048.06|0
1608732100000|2020-12-23 14:01:40|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|12048.56|0
1608732110000|2020-12-23 14:01:50|12048.88|12048.88|12048.88|12048.88|12048.88|12048.88|12048.88|12048.88|0
1608732120000|2020-12-23 14:02:00|12048.97|12048.97|12048.79|12048.79|12048.97|12048.97|12048.79|12048.79|0
1608732130000|2020-12-23 14:02:10|12049.41|12049.41|12049.6|12049.6|12049.79|12049.79|12049.41|12049.41|0
1608732140000|2020-12-23 14:02:20|12049.79|12049.79|12049.84|12049.84|12049.84|12049.84|12049.63|12049.63|0
1608732150000|2020-12-23 14:02:30|12049.95|12049.95|12050.08|12050.08|12050.67|12050.67|12049.95|12049.95|0
1608732160000|2020-12-23 14:02:40|12050.19|12050.19|12051.91|12051.91|12051.91|12051.91|12050.19|12050.19|0
1608732170000|2020-12-23 14:02:50|12052.08|12052.08|12052.15|12052.15|12052.15|12052.15|12052.08|12052.08|0
1608732180000|2020-12-23 14:03:00|12052.03|12052.03|12052.79|12052.79|12052.79|12052.79|12052.03|12052.03|0
1608732200000|2020-12-23 14:03:20|12052.85|12052.85|12052.85|12052.85|12052.85|12052.85|12052.85|12052.85|0
1608732210000|2020-12-23 14:03:30|12053.12|12053.12|12054.08|12054.08|12054.08|12054.08|12053.12|12053.12|0
1608732260000|2020-12-23 14:04:20|12053.94|12053.94|12054.57|12054.57|12054.57|12054.57|12053.94|12053.94|0
1608732270000|2020-12-23 14:04:30|12055.34|12055.34|12055.34|12055.34|12055.34|12055.34|12055.34|12055.34|0
1608732280000|2020-12-23 14:04:40|12055.66|12055.66|12055.66|12055.66|12055.66|12055.66|12055.66|12055.66|0
1608732290000|2020-12-23 14:04:50|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|12055.74|0
1608732300000|2020-12-23 14:05:00|12055.47|12055.47|12055.59|12055.59|12055.59|12055.59|12055.47|12055.47|0
1608732310000|2020-12-23 14:05:10|12055.67|12055.67|12055.67|12055.67|12055.67|12055.67|12055.67|12055.67|0
1608732320000|2020-12-23 14:05:20|12055.76|12055.76|12055.79|12055.79|12055.79|12055.79|12055.7|12055.7|0
1608732330000|2020-12-23 14:05:30|12055.63|12055.63|12055.63|12055.63|12055.63|12055.63|12055.63|12055.63|0
1608732340000|2020-12-23 14:05:40|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|0
1608732350000|2020-12-23 14:05:50|12056.8|12056.8|12057.02|12057.02|12057.02|12057.02|12056.8|12056.8|0
1608732360000|2020-12-23 14:06:00|12057.64|12057.64|12059.28|12059.28|12059.28|12059.28|12056.9|12056.9|0
1608732370000|2020-12-23 14:06:10|12059.14|12059.14|12058.97|12058.97|12059.14|12059.14|12058.92|12058.92|0
1608732380000|2020-12-23 14:06:20|12059.04|12059.04|12059.27|12059.27|12059.27|12059.27|12059.04|12059.04|0
1608732390000|2020-12-23 14:06:30|12058.94|12058.94|12058.82|12058.82|12058.94|12058.94|12058.82|12058.82|0
1608732400000|2020-12-23 14:06:40|12059.04|12059.04|12059.29|12059.29|12059.52|12059.52|12059.04|12059.04|0
1608732410000|2020-12-23 14:06:50|12059.35|12059.35|12059.25|12059.25|12059.47|12059.47|12059.25|12059.25|0
1608732420000|2020-12-23 14:07:00|12058.47|12058.47|12055.44|12055.44|12058.47|12058.47|12055.44|12055.44|0
1608732430000|2020-12-23 14:07:10|12055.55|12055.55|12056|12056|12056|12056|12055.55|12055.55|0
1608732440000|2020-12-23 14:07:20|12055.91|12055.91|12055.57|12055.57|12055.91|12055.91|12055.57|12055.57|0
1608732450000|2020-12-23 14:07:30|12055.46|12055.46|12053.17|12053.17|12055.46|12055.46|12053.17|12053.17|0
1608732470000|2020-12-23 14:07:50|12053.06|12053.06|12052.88|12052.88|12053.06|12053.06|12052.88|12052.88|0
1608732480000|2020-12-23 14:08:00|12052.61|12052.61|12055.21|12055.21|12055.21|12055.21|12052.61|12052.61|0
1608732510000|2020-12-23 14:08:30|12055.37|12055.37|12055.23|12055.23|12055.37|12055.37|12055.23|12055.23|0
1608732530000|2020-12-23 14:08:50|12055.56|12055.56|12055.6|12055.6|12055.6|12055.6|12055.27|12055.27|0
1608732540000|2020-12-23 14:09:00|12054.06|12054.06|12054.06|12054.06|12054.06|12054.06|12054.06|12054.06|0
1608732550000|2020-12-23 14:09:10|12053.7|12053.7|12053.36|12053.36|12053.7|12053.7|12053.36|12053.36|0
1608732560000|2020-12-23 14:09:20|12052.07|12052.07|12052.85|12052.85|12052.85|12052.85|12052.07|12052.07|0
1608732570000|2020-12-23 14:09:30|12053.53|12053.53|12053.29|12053.29|12053.64|12053.64|12053.05|12053.05|0
1608732580000|2020-12-23 14:09:40|12053.87|12053.87|12053.87|12053.87|12053.87|12053.87|12053.87|12053.87|0
1608732590000|2020-12-23 14:09:50|12053.79|12053.79|12051.67|12051.67|12053.79|12053.79|12051.67|12051.67|0
1608732600000|2020-12-23 14:10:00|12051.45|12051.45|12051.51|12051.51|12051.51|12051.51|12051.2|12051.2|0
1608732610000|2020-12-23 14:10:10|12052.54|12052.54|12053.14|12053.14|12053.31|12053.31|12052.54|12052.54|0
1608732630000|2020-12-23 14:10:30|12051.59|12051.59|12051.59|12051.59|12051.59|12051.59|12051.59|12051.59|0
1608732650000|2020-12-23 14:10:50|12051.46|12051.46|12051.46|12051.46|12051.46|12051.46|12051.46|12051.46|0
1608732660000|2020-12-23 14:11:00|12051.94|12051.94|12052.9|12052.9|12052.9|12052.9|12051.94|12051.94|0
1608732670000|2020-12-23 14:11:10|12052.45|12052.45|12052.22|12052.22|12052.45|12052.45|12052.22|12052.22|0
1608732680000|2020-12-23 14:11:20|12052.01|12052.01|12051.95|12051.95|12052.22|12052.22|12051.95|12051.95|0
1608732690000|2020-12-23 14:11:30|12052.71|12052.71|12053.03|12053.03|12053.03|12053.03|12052.71|12052.71|0
1608732700000|2020-12-23 14:11:40|12053.57|12053.57|12053.89|12053.89|12053.89|12053.89|12053.57|12053.57|0
1608732710000|2020-12-23 14:11:50|12053.75|12053.75|12054.08|12054.08|12054.08|12054.08|12053.75|12053.75|0
1608732720000|2020-12-23 14:12:00|12054.66|12054.66|12054.89|12054.89|12054.89|12054.89|12054.41|12054.41|0
1608732770000|2020-12-23 14:12:50|12056.44|12056.44|12056.58|12056.58|12056.58|12056.58|12056.44|12056.44|0
1608732780000|2020-12-23 14:13:00|12057.24|12057.24|12059.01|12059.01|12059.01|12059.01|12057.24|12057.24|0
1608732790000|2020-12-23 14:13:10|12059.79|12059.79|12060.42|12060.42|12060.5|12060.5|12059.79|12059.79|0
1608732820000|2020-12-23 14:13:40|12060.68|12060.68|12060.03|12060.03|12060.68|12060.68|12060.03|12060.03|0
1608732830000|2020-12-23 14:13:50|12060.66|12060.66|12062.57|12062.57|12062.57|12062.57|12060.66|12060.66|0
1608732840000|2020-12-23 14:14:00|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|12061.29|0
1608732850000|2020-12-23 14:14:10|12061.19|12061.19|12063.02|12063.02|12063.02|12063.02|12061.19|12061.19|0
1608732860000|2020-12-23 14:14:20|12063.23|12063.23|12065.36|12065.36|12065.36|12065.36|12063.23|12063.23|0
1608732870000|2020-12-23 14:14:30|12065.59|12065.59|12065.59|12065.59|12065.59|12065.59|12065.59|12065.59|0
1608732880000|2020-12-23 14:14:40|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|0
1608732890000|2020-12-23 14:14:50|12064.97|12064.97|12064.72|12064.72|12064.97|12064.97|12064.72|12064.72|0
1608732900000|2020-12-23 14:15:00|12064.4|12064.4|12064.9|12064.9|12064.9|12064.9|12063.35|12063.35|0
1608732910000|2020-12-23 14:15:10|12065.68|12065.68|12066.82|12066.82|12066.82|12066.82|12065.68|12065.68|0
1608732920000|2020-12-23 14:15:20|12066.49|12066.49|12066.42|12066.42|12066.49|12066.49|12066.42|12066.42|0
1608732930000|2020-12-23 14:15:30|12067.2|12067.2|12067.2|12067.2|12067.2|12067.2|12067.09|12067.09|0
1608732950000|2020-12-23 14:15:50|12066.87|12066.87|12066.92|12066.92|12067.69|12067.69|12066.87|12066.87|0
1608732960000|2020-12-23 14:16:00|12067.5|12067.5|12072.63|12072.63|12072.63|12072.63|12067.24|12067.24|0
1608732970000|2020-12-23 14:16:10|12072.81|12072.81|12073.46|12073.46|12073.46|12073.46|12072.81|12072.81|0
1608732980000|2020-12-23 14:16:20|12073.6|12073.6|12075.92|12075.92|12077.47|12077.47|12073.6|12073.6|0
1608732990000|2020-12-23 14:16:30|12076.15|12076.15|12075.66|12075.66|12076.15|12076.15|12075.66|12075.66|0
1608733000000|2020-12-23 14:16:40|12076|12076|12076.79|12076.79|12076.79|12076.79|12076|12076|0
1608733010000|2020-12-23 14:16:50|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|12076.91|0
1608733020000|2020-12-23 14:17:00|12077.35|12077.35|12088.03|12088.03|12088.03|12088.03|12077.35|12077.35|0
1608733030000|2020-12-23 14:17:10|12088.3|12088.3|12089.01|12089.01|12089.01|12089.01|12088.3|12088.3|0
1608733040000|2020-12-23 14:17:20|12089.9|12089.9|12092.23|12092.23|12092.23|12092.23|12089.9|12089.9|0
1608733050000|2020-12-23 14:17:30|12091.46|12091.46|12091.55|12091.55|12091.55|12091.55|12091.46|12091.46|0
1608733060000|2020-12-23 14:17:40|12091.28|12091.28|12091.55|12091.55|12091.55|12091.55|12091.28|12091.28|0
1608733070000|2020-12-23 14:17:50|12092.25|12092.25|12093.71|12093.71|12093.71|12093.71|12092.25|12092.25|0
1608733080000|2020-12-23 14:18:00|12093.6|12093.6|12093.52|12093.52|12095.67|12095.67|12093.52|12093.52|0
1608733090000|2020-12-23 14:18:10|12093.4|12093.4|12093.87|12093.87|12093.87|12093.87|12093.4|12093.4|0
1608733100000|2020-12-23 14:18:20|12094.04|12094.04|12092.76|12092.76|12094.04|12094.04|12092.76|12092.76|0
1608733110000|2020-12-23 14:18:30|12092.49|12092.49|12092.49|12092.49|12092.49|12092.49|12092.49|12092.49|0
1608733130000|2020-12-23 14:18:50|12092.58|12092.58|12092.31|12092.31|12092.58|12092.58|12092.31|12092.31|0
1608733140000|2020-12-23 14:19:00|12092.04|12092.04|12091.69|12091.69|12092.04|12092.04|12090.79|12090.79|0
1608733150000|2020-12-23 14:19:10|12091.46|12091.46|12091.46|12091.46|12091.46|12091.46|12091.46|12091.46|0
1608733170000|2020-12-23 14:19:30|12091.34|12091.34|12091.46|12091.46|12091.46|12091.46|12091.34|12091.34|0
1608733190000|2020-12-23 14:19:50|12092.11|12092.11|12092.11|12092.11|12092.11|12092.11|12092.11|12092.11|0
1608733200000|2020-12-23 14:20:00|12091.99|12091.99|12091.89|12091.89|12091.99|12091.99|12091.89|12091.89|0
1608733210000|2020-12-23 14:20:10|12091.77|12091.77|12090.92|12090.92|12091.77|12091.77|12090.92|12090.92|0
1608733220000|2020-12-23 14:20:20|12090.81|12090.81|12090.92|12090.92|12090.92|12090.92|12090.81|12090.81|0
1608733230000|2020-12-23 14:20:30|12090.25|12090.25|12090.25|12090.25|12090.25|12090.25|12090.25|12090.25|0
1608733240000|2020-12-23 14:20:40|12090.03|12090.03|12089.1|12089.1|12090.03|12090.03|12089.1|12089.1|0
1608733250000|2020-12-23 14:20:50|12088.66|12088.66|12089.1|12089.1|12089.1|12089.1|12088.66|12088.66|0
1608733260000|2020-12-23 14:21:00|12089.04|12089.04|12090.12|12090.12|12090.12|12090.12|12088.82|12088.82|0
1608733270000|2020-12-23 14:21:10|12089.98|12089.98|12089.98|12089.98|12089.98|12089.98|12089.98|12089.98|0
1608733280000|2020-12-23 14:21:20|12089.92|12089.92|12089.65|12089.65|12089.92|12089.92|12089.65|12089.65|0
1608733290000|2020-12-23 14:21:30|12089.21|12089.21|12091.42|12091.42|12091.77|12091.77|12089.21|12089.21|0
1608733300000|2020-12-23 14:21:40|12091.32|12091.32|12091.32|12091.32|12091.32|12091.32|12091.32|12091.32|0
1608733310000|2020-12-23 14:21:50|12091.06|12091.06|12090.1|12090.1|12091.06|12091.06|12090.1|12090.1|0
1608733320000|2020-12-23 14:22:00|12089.84|12089.84|12089.29|12089.29|12090.35|12090.35|12089.03|12089.03|0
1608733330000|2020-12-23 14:22:10|12089.56|12089.56|12089.78|12089.78|12089.78|12089.78|12089.3|12089.3|0
1608733340000|2020-12-23 14:22:20|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|12089.51|0
1608733350000|2020-12-23 14:22:30|12089.28|12089.28|12089.44|12089.44|12089.44|12089.44|12089.22|12089.22|0
1608733360000|2020-12-23 14:22:40|12089.13|12089.13|12088.36|12088.36|12089.13|12089.13|12088.36|12088.36|0
1608733370000|2020-12-23 14:22:50|12088.58|12088.58|12089.22|12089.22|12089.22|12089.22|12088.58|12088.58|0
1608733380000|2020-12-23 14:23:00|12089.38|12089.38|12089.06|12089.06|12089.38|12089.38|12088.74|12088.74|0
1608733390000|2020-12-23 14:23:10|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|12089.64|0
1608733400000|2020-12-23 14:23:20|12088.99|12088.99|12091.22|12091.22|12091.22|12091.22|12088.99|12088.99|0
1608733410000|2020-12-23 14:23:30|12091.44|12091.44|12091.96|12091.96|12091.96|12091.96|12091.37|12091.37|0
1608733420000|2020-12-23 14:23:40|12092.29|12092.29|12091.86|12091.86|12092.29|12092.29|12091.32|12091.32|0
1608733430000|2020-12-23 14:23:50|12091.52|12091.52|12094.54|12094.54|12094.79|12094.79|12091.52|12091.52|0
1608733440000|2020-12-23 14:24:00|12094.63|12094.63|12095.2|12095.2|12095.2|12095.2|12094.63|12094.63|0
1608733450000|2020-12-23 14:24:10|12095.36|12095.36|12096.49|12096.49|12096.49|12096.49|12095.36|12095.36|0
1608733460000|2020-12-23 14:24:20|12096.6|12096.6|12097.13|12097.13|12097.13|12097.13|12096.6|12096.6|0
1608733470000|2020-12-23 14:24:30|12097.79|12097.79|12099.56|12099.56|12099.56|12099.56|12097.79|12097.79|0
1608733480000|2020-12-23 14:24:40|12099.72|12099.72|12099.9|12099.9|12099.9|12099.9|12099.55|12099.55|0
1608733490000|2020-12-23 14:24:50|12100.22|12100.22|12100.22|12100.22|12100.22|12100.22|12100.22|12100.22|0
1608733500000|2020-12-23 14:25:00|12100.49|12100.49|12101.76|12101.76|12101.88|12101.88|12100.49|12100.49|0
1608733510000|2020-12-23 14:25:10|12101.45|12101.45|12102.93|12102.93|12102.93|12102.93|12100.34|12100.34|0
1608733520000|2020-12-23 14:25:20|12103.21|12103.21|12103.9|12103.9|12103.9|12103.9|12103.21|12103.21|0
1608733530000|2020-12-23 14:25:30|12103.96|12103.96|12104.03|12104.03|12104.16|12104.16|12103.63|12103.63|0
1608733540000|2020-12-23 14:25:40|12104.36|12104.36|12108.19|12108.19|12108.19|12108.19|12104.36|12104.36|0
1608733550000|2020-12-23 14:25:50|12109.1|12109.1|12112.05|12112.05|12112.05|12112.05|12109.1|12109.1|0
1608733560000|2020-12-23 14:26:00|12112.12|12112.12|12111.99|12111.99|12112.12|12112.12|12111.99|12111.99|0
1608733570000|2020-12-23 14:26:10|12112.33|12112.33|12116.6|12116.6|12116.6|12116.6|12112.33|12112.33|0
1608733580000|2020-12-23 14:26:20|12117.24|12117.24|12118.99|12118.99|12118.99|12118.99|12117.14|12117.14|0
1608733590000|2020-12-23 14:26:30|12119.31|12119.31|12118.06|12118.06|12119.31|12119.31|12118.06|12118.06|0
1608733600000|2020-12-23 14:26:40|12117.79|12117.79|12120.05|12120.05|12120.36|12120.36|12117.79|12117.79|0
1608733610000|2020-12-23 14:26:50|12120.27|12120.27|12121.09|12121.09|12121.31|12121.31|12120.02|12120.02|0
1608733620000|2020-12-23 14:27:00|12124.19|12124.19|12124.51|12124.51|12124.51|12124.51|12124.19|12124.19|0
1608733630000|2020-12-23 14:27:10|12124.4|12124.4|12124.73|12124.73|12124.73|12124.73|12124.4|12124.4|0
1608733640000|2020-12-23 14:27:20|12124.91|12124.91|12124.97|12124.97|12124.97|12124.97|12124.63|12124.63|0
1608733650000|2020-12-23 14:27:30|12126.52|12126.52|12129.85|12129.85|12129.85|12129.85|12126.52|12126.52|0
1608733660000|2020-12-23 14:27:40|12129.07|12129.07|12128.42|12128.42|12129.2|12129.2|12128.42|12128.42|0
1608733670000|2020-12-23 14:27:50|12129.2|12129.2|12131.52|12131.52|12131.52|12131.52|12129.2|12129.2|0
1608733680000|2020-12-23 14:28:00|12131.44|12131.44|12131.76|12131.76|12131.76|12131.76|12131.23|12131.23|0
1608733690000|2020-12-23 14:28:10|12130.21|12130.21|12130.64|12130.64|12131.76|12131.76|12130.21|12130.21|0
1608733700000|2020-12-23 14:28:20|12130.37|12130.37|12130.72|12130.72|12131.65|12131.65|12128.81|12128.81|0
1608733720000|2020-12-23 14:28:40|12129.94|12129.94|12129.33|12129.33|12129.94|12129.94|12129.33|12129.33|0
1608733730000|2020-12-23 14:28:50|12128.52|12128.52|12127.06|12127.06|12128.52|12128.52|12127.06|12127.06|0
1608733740000|2020-12-23 14:29:00|12126.71|12126.71|12132.43|12132.43|12132.43|12132.43|12126.71|12126.71|0
1608733750000|2020-12-23 14:29:10|12131.66|12131.66|12132.34|12132.34|12132.43|12132.43|12131.66|12131.66|0
1608733760000|2020-12-23 14:29:20|12131.76|12131.76|12131.76|12131.76|12131.76|12131.76|12131.76|12131.76|0
1608733770000|2020-12-23 14:29:30|12130.8|12130.8|12130.34|12130.34|12130.8|12130.8|12130.14|12130.14|0
1608733780000|2020-12-23 14:29:40|12130.25|12130.25|12129.97|12129.97|12130.25|12130.25|12129.97|12129.97|0
1608733790000|2020-12-23 14:29:50|12130.2|12130.2|12129.3|12129.3|12130.2|12130.2|12129.3|12129.3|0
1608733800000|2020-12-23 14:30:00|12128.98|12128.98|12127.99|12127.99|12128.98|12128.98|12127.99|12127.99|0
1608733810000|2020-12-23 14:30:10|12127.72|12127.72|12127.34|12127.34|12127.88|12127.88|12127.34|12127.34|0
1608733820000|2020-12-23 14:30:20|12127.02|12127.02|12129.36|12129.36|12131.46|12131.46|12127.02|12127.02|0
1608733830000|2020-12-23 14:30:30|12129.2|12129.2|12128.74|12128.74|12129.2|12129.2|12128.74|12128.74|0
1608733840000|2020-12-23 14:30:40|12128.55|12128.55|12129.02|12129.02|12129.02|12129.02|12128.55|12128.55|0
1608733850000|2020-12-23 14:30:50|12129.69|12129.69|12129.96|12129.96|12129.96|12129.96|12129.69|12129.69|0
1608733860000|2020-12-23 14:31:00|12129.37|12129.37|12130.51|12130.51|12130.65|12130.65|12129.37|12129.37|0
1608733870000|2020-12-23 14:31:10|12130.33|12130.33|12128.82|12128.82|12130.65|12130.65|12128.82|12128.82|0
1608733880000|2020-12-23 14:31:20|12128.96|12128.96|12127.57|12127.57|12128.96|12128.96|12127.57|12127.57|0
1608733890000|2020-12-23 14:31:30|12127.82|12127.82|12128.78|12128.78|12129.37|12129.37|12127.82|12127.82|0
1608733900000|2020-12-23 14:31:40|12130.33|12130.33|12129.71|12129.71|12130.33|12130.33|12129.45|12129.45|0
1608733910000|2020-12-23 14:31:50|12129.82|12129.82|12129.79|12129.79|12129.82|12129.82|12129.15|12129.15|0
1608733920000|2020-12-23 14:32:00|12127.46|12127.46|12126.26|12126.26|12127.46|12127.46|12126.26|12126.26|0
1608733930000|2020-12-23 14:32:10|12126.31|12126.31|12123.03|12123.03|12126.31|12126.31|12123.03|12123.03|0
1608733940000|2020-12-23 14:32:20|12122.84|12122.84|12124.07|12124.07|12124.07|12124.07|12122.84|12122.84|0
1608733950000|2020-12-23 14:32:30|12126.42|12126.42|12127.12|12127.12|12127.12|12127.12|12125.92|12125.92|0
1608733960000|2020-12-23 14:32:40|12127.22|12127.22|12129.05|12129.05|12129.11|12129.11|12127.22|12127.22|0
1608733970000|2020-12-23 14:32:50|12129.27|12129.27|12130.93|12130.93|12130.93|12130.93|12129.27|12129.27|0
1608733980000|2020-12-23 14:33:00|12132.21|12132.21|12131.43|12131.43|12132.21|12132.21|12131.43|12131.43|0
1608733990000|2020-12-23 14:33:10|12131.54|12131.54|12132.13|12132.13|12132.13|12132.13|12131.54|12131.54|0
1608734000000|2020-12-23 14:33:20|12129.81|12129.81|12127.22|12127.22|12129.81|12129.81|12127.22|12127.22|0
1608734010000|2020-12-23 14:33:30|12127.08|12127.08|12127.44|12127.44|12127.44|12127.44|12127.08|12127.08|0
1608734020000|2020-12-23 14:33:40|12127.08|12127.08|12127.35|12127.35|12127.35|12127.35|12127.08|12127.08|0
1608734030000|2020-12-23 14:33:50|12127.03|12127.03|12126.39|12126.39|12127.03|12127.03|12126.17|12126.17|0
1608734040000|2020-12-23 14:34:00|12124.57|12124.57|12124.97|12124.97|12124.97|12124.97|12124.43|12124.43|0
1608734050000|2020-12-23 14:34:10|12125.41|12125.41|12126.24|12126.24|12126.24|12126.24|12125.41|12125.41|0
1608734060000|2020-12-23 14:34:20|12126.59|12126.59|12127.53|12127.53|12127.53|12127.53|12126.59|12126.59|0
1608734070000|2020-12-23 14:34:30|12127.61|12127.61|12127.8|12127.8|12127.8|12127.8|12127.61|12127.61|0
1608734080000|2020-12-23 14:34:40|12127.91|12127.91|12129.19|12129.19|12129.19|12129.19|12127.2|12127.2|0
1608734090000|2020-12-23 14:34:50|12129.46|12129.46|12134.07|12134.07|12134.07|12134.07|12129.46|12129.46|0
1608734100000|2020-12-23 14:35:00|12134.39|12134.39|12133.95|12133.95|12134.39|12134.39|12133.95|12133.95|0
1608734110000|2020-12-23 14:35:10|12134.04|12134.04|12134.04|12134.04|12134.04|12134.04|12134.04|12134.04|0
1608734120000|2020-12-23 14:35:20|12134.82|12134.82|12134.61|12134.61|12134.95|12134.95|12134.61|12134.61|0
1608734130000|2020-12-23 14:35:30|12132.28|12132.28|12131.48|12131.48|12132.28|12132.28|12131.48|12131.48|0
1608734140000|2020-12-23 14:35:40|12130.83|12130.83|12133.01|12133.01|12133.01|12133.01|12130.83|12130.83|0
1608734150000|2020-12-23 14:35:50|12133.34|12133.34|12136.07|12136.07|12136.07|12136.07|12133.34|12133.34|0
1608734160000|2020-12-23 14:36:00|12135.81|12135.81|12139.67|12139.67|12139.71|12139.71|12135.81|12135.81|0
1608734170000|2020-12-23 14:36:10|12139.56|12139.56|12139.38|12139.38|12139.56|12139.56|12139.38|12139.38|0
1608734180000|2020-12-23 14:36:20|12139.46|12139.46|12139.78|12139.78|12139.78|12139.78|12139.46|12139.46|0
1608734190000|2020-12-23 14:36:30|12139.95|12139.95|12139.95|12139.95|12139.95|12139.95|12139.95|12139.95|0
1608734200000|2020-12-23 14:36:40|12139.85|12139.85|12143.2|12143.2|12143.2|12143.2|12139.85|12139.85|0
1608734210000|2020-12-23 14:36:50|12142.98|12142.98|12141.05|12141.05|12142.98|12142.98|12141.05|12141.05|0
1608734220000|2020-12-23 14:37:00|12140.97|12140.97|12139.76|12139.76|12141.93|12141.93|12139.76|12139.76|0
1608734230000|2020-12-23 14:37:10|12140.2|12140.2|12140.31|12140.31|12140.31|12140.31|12140.2|12140.2|0
1608734270000|2020-12-23 14:37:50|12140.68|12140.68|12139.81|12139.81|12140.68|12140.68|12139.81|12139.81|0
1608734280000|2020-12-23 14:38:00|12140.09|12140.09|12140.78|12140.78|12140.78|12140.78|12140.09|12140.09|0
1608734290000|2020-12-23 14:38:10|12141.56|12141.56|12141.56|12141.56|12141.56|12141.56|12141.56|12141.56|0
1608734300000|2020-12-23 14:38:20|12139.36|12139.36|12134.81|12134.81|12139.36|12139.36|12134.81|12134.81|0
1608734310000|2020-12-23 14:38:30|12134.62|12134.62|12131.91|12131.91|12134.62|12134.62|12131.91|12131.91|0
1608734320000|2020-12-23 14:38:40|12131.14|12131.14|12131.14|12131.14|12131.14|12131.14|12131.14|12131.14|0
1608734340000|2020-12-23 14:39:00|12130.87|12130.87|12132.71|12132.71|12132.71|12132.71|12130.87|12130.87|0
1608734350000|2020-12-23 14:39:10|12133.88|12133.88|12134.26|12134.26|12134.26|12134.26|12133.3|12133.3|0
1608734360000|2020-12-23 14:39:20|12133.94|12133.94|12133.94|12133.94|12133.94|12133.94|12133.94|12133.94|0
1608734370000|2020-12-23 14:39:30|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|12133.8|0
1608734380000|2020-12-23 14:39:40|12131.48|12131.48|12131.5|12131.5|12131.82|12131.82|12131.48|12131.48|0
1608734390000|2020-12-23 14:39:50|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|0
1608734400000|2020-12-23 14:40:00|12132.29|12132.29|12133.84|12133.84|12133.84|12133.84|12132.29|12132.29|0
1608734420000|2020-12-23 14:40:20|12135.39|12135.39|12132.91|12132.91|12135.39|12135.39|12132.91|12132.91|0
1608734430000|2020-12-23 14:40:30|12133.69|12133.69|12133.9|12133.9|12134.01|12134.01|12133.69|12133.69|0
1608734440000|2020-12-23 14:40:40|12134.16|12134.16|12134.86|12134.86|12134.86|12134.86|12134.16|12134.16|0
1608734460000|2020-12-23 14:41:00|12133.69|12133.69|12139.42|12139.42|12139.42|12139.42|12133.69|12133.69|0
1608734470000|2020-12-23 14:41:10|12140.74|12140.74|12141.15|12141.15|12141.15|12141.15|12140.74|12140.74|0
1608734480000|2020-12-23 14:41:20|12141.81|12141.81|12141.35|12141.35|12141.81|12141.81|12141.35|12141.35|0
1608734490000|2020-12-23 14:41:30|12141.57|12141.57|12142.42|12142.42|12142.42|12142.42|12141.57|12141.57|0
1608734500000|2020-12-23 14:41:40|12142.53|12142.53|12141.92|12141.92|12142.53|12142.53|12141.92|12141.92|0
1608734510000|2020-12-23 14:41:50|12142.2|12142.2|12141.9|12141.9|12142.2|12142.2|12141.71|12141.71|0
1608734520000|2020-12-23 14:42:00|12143.66|12143.66|12141.57|12141.57|12143.66|12143.66|12140.45|12140.45|0
1608734530000|2020-12-23 14:42:10|12140.35|12140.35|12140.09|12140.09|12140.35|12140.35|12140.09|12140.09|0
1608734540000|2020-12-23 14:42:20|12140|12140|12138.79|12138.79|12140|12140|12138.35|12138.35|0
1608734550000|2020-12-23 14:42:30|12138.47|12138.47|12138.25|12138.25|12138.47|12138.47|12138.25|12138.25|0
1608734560000|2020-12-23 14:42:40|12138.69|12138.69|12138.96|12138.96|12138.96|12138.96|12138.69|12138.69|0
1608734570000|2020-12-23 14:42:50|12139.23|12139.23|12138.79|12138.79|12139.23|12139.23|12138.79|12138.79|0
1608734580000|2020-12-23 14:43:00|12139.12|12139.12|12141.69|12141.69|12141.69|12141.69|12139.12|12139.12|0
1608734590000|2020-12-23 14:43:10|12142.33|12142.33|12146.15|12146.15|12146.15|12146.15|12142.33|12142.33|0
1608734600000|2020-12-23 14:43:20|12146.47|12146.47|12147.35|12147.35|12147.53|12147.53|12146.47|12146.47|0
1608734610000|2020-12-23 14:43:30|12147.94|12147.94|12147.11|12147.11|12148.08|12148.08|12146.53|12146.53|0
1608734620000|2020-12-23 14:43:40|12147.89|12147.89|12149.76|12149.76|12149.96|12149.96|12147.89|12147.89|0
1608734630000|2020-12-23 14:43:50|12152.1|12152.1|12152.73|12152.73|12152.73|12152.73|12151.77|12151.77|0
1608734640000|2020-12-23 14:44:00|12152.09|12152.09|12153.53|12153.53|12153.53|12153.53|12151.98|12151.98|0
1608734650000|2020-12-23 14:44:10|12153.81|12153.81|12154.46|12154.46|12154.46|12154.46|12153.81|12153.81|0
1608734660000|2020-12-23 14:44:20|12153.68|12153.68|12153.64|12153.64|12153.9|12153.9|12153.64|12153.64|0
1608734670000|2020-12-23 14:44:30|12153.37|12153.37|12153.09|12153.09|12153.37|12153.37|12153.09|12153.09|0
1608734680000|2020-12-23 14:44:40|12151.54|12151.54|12150.74|12150.74|12151.54|12151.54|12150.51|12150.51|0
1608734690000|2020-12-23 14:44:50|12150.55|12150.55|12149.9|12149.9|12150.55|12150.55|12149.9|12149.9|0
1608734700000|2020-12-23 14:45:00|12150.12|12150.12|12150.39|12150.39|12150.53|12150.53|12149.83|12149.83|0
1608734710000|2020-12-23 14:45:10|12150.74|12150.74|12149.78|12149.78|12150.74|12150.74|12149.78|12149.78|0
1608734720000|2020-12-23 14:45:20|12149|12149|12149|12149|12149|12149|12149|12149|0
1608734730000|2020-12-23 14:45:30|12148.23|12148.23|12148.23|12148.23|12148.23|12148.23|12148.23|12148.23|0
1608734750000|2020-12-23 14:45:50|12147.32|12147.32|12147.04|12147.04|12147.32|12147.32|12147|12147|0
1608734760000|2020-12-23 14:46:00|12146.72|12146.72|12142.29|12142.29|12146.72|12146.72|12142.29|12142.29|0
1608734770000|2020-12-23 14:46:10|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|0
1608734780000|2020-12-23 14:46:20|12142.18|12142.18|12141.83|12141.83|12142.18|12142.18|12141.27|12141.27|0
1608734790000|2020-12-23 14:46:30|12142.36|12142.36|12141.59|12141.59|12142.36|12142.36|12141.37|12141.37|0
1608734800000|2020-12-23 14:46:40|12142.07|12142.07|12142.22|12142.22|12142.91|12142.91|12141.5|12141.5|0
1608734810000|2020-12-23 14:46:50|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|12141.58|0
1608734820000|2020-12-23 14:47:00|12141.91|12141.91|12142.71|12142.71|12142.71|12142.71|12141.91|12141.91|0
1608734830000|2020-12-23 14:47:10|12143.05|12143.05|12142.61|12142.61|12143.05|12143.05|12142.61|12142.61|0
1608734840000|2020-12-23 14:47:20|12141.83|12141.83|12141.72|12141.72|12141.83|12141.83|12141.22|12141.22|0
1608734850000|2020-12-23 14:47:30|12141.61|12141.61|12140.59|12140.59|12141.61|12141.61|12140.59|12140.59|0
1608734860000|2020-12-23 14:47:40|12140.24|12140.24|12139.72|12139.72|12140.24|12140.24|12139.29|12139.29|0
1608734870000|2020-12-23 14:47:50|12139.13|12139.13|12139.24|12139.24|12139.24|12139.24|12139.13|12139.13|0
1608734880000|2020-12-23 14:48:00|12139.42|12139.42|12139.58|12139.58|12139.58|12139.58|12139.42|12139.42|0
1608734890000|2020-12-23 14:48:10|12139.67|12139.67|12139.99|12139.99|12139.99|12139.99|12139.67|12139.67|0
1608734900000|2020-12-23 14:48:20|12140.99|12140.99|12141.32|12141.32|12141.32|12141.32|12140.98|12140.98|0
1608734910000|2020-12-23 14:48:30|12140.97|12140.97|12142.1|12142.1|12142.1|12142.1|12140.97|12140.97|0
1608734920000|2020-12-23 14:48:40|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|0
1608734940000|2020-12-23 14:49:00|12141.54|12141.54|12141.98|12141.98|12141.98|12141.98|12141.54|12141.54|0
1608734950000|2020-12-23 14:49:10|12141.34|12141.34|12144.11|12144.11|12144.11|12144.11|12141.34|12141.34|0
1608734960000|2020-12-23 14:49:20|12144.73|12144.73|12146.34|12146.34|12146.34|12146.34|12144.73|12144.73|0
1608734970000|2020-12-23 14:49:30|12146.79|12146.79|12145.24|12145.24|12146.79|12146.79|12145.24|12145.24|0
1608734980000|2020-12-23 14:49:40|12145.48|12145.48|12143.4|12143.4|12145.72|12145.72|12143.4|12143.4|0
1608734990000|2020-12-23 14:49:50|12143.62|12143.62|12143.62|12143.62|12143.62|12143.62|12143.62|12143.62|0
1608735000000|2020-12-23 14:50:00|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|0
1608735010000|2020-12-23 14:50:10|12142.39|12142.39|12144.61|12144.61|12144.61|12144.61|12142.39|12142.39|0
1608735030000|2020-12-23 14:50:30|12143.84|12143.84|12143.84|12143.84|12143.84|12143.84|12143.84|12143.84|0
1608735040000|2020-12-23 14:50:40|12143.4|12143.4|12143.15|12143.15|12143.4|12143.4|12143.15|12143.15|0
1608735050000|2020-12-23 14:50:50|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|0
1608735060000|2020-12-23 14:51:00|12143.64|12143.64|12144.39|12144.39|12144.39|12144.39|12143.46|12143.46|0
1608735070000|2020-12-23 14:51:10|12144.89|12144.89|12144.77|12144.77|12144.89|12144.89|12144.71|12144.71|0
1608735080000|2020-12-23 14:51:20|12144.88|12144.88|12145.65|12145.65|12146.43|12146.43|12144.88|12144.88|0
1608735090000|2020-12-23 14:51:30|12145.47|12145.47|12144.96|12144.96|12145.47|12145.47|12144.85|12144.85|0
1608735100000|2020-12-23 14:51:40|12144.16|12144.16|12144.16|12144.16|12144.16|12144.16|12144.16|12144.16|0
1608735120000|2020-12-23 14:52:00|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|12143.94|0
1608735130000|2020-12-23 14:52:10|12143.16|12143.16|12140.61|12140.61|12143.16|12143.16|12140.61|12140.61|0
1608735150000|2020-12-23 14:52:30|12140.02|12140.02|12139.43|12139.43|12140.02|12140.02|12139.43|12139.43|0
1608735160000|2020-12-23 14:52:40|12139.35|12139.35|12139.66|12139.66|12139.66|12139.66|12139.35|12139.35|0
1608735170000|2020-12-23 14:52:50|12139.39|12139.39|12139.71|12139.71|12139.71|12139.71|12139.39|12139.39|0
1608735180000|2020-12-23 14:53:00|12139.27|12139.27|12138.25|12138.25|12139.27|12139.27|12138.25|12138.25|0
1608735190000|2020-12-23 14:53:10|12139.03|12139.03|12139.9|12139.9|12139.9|12139.9|12139.03|12139.03|0
1608735200000|2020-12-23 14:53:20|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|12140.18|0
1608735210000|2020-12-23 14:53:30|12140.55|12140.55|12140.67|12140.67|12140.67|12140.67|12140.55|12140.55|0
1608735220000|2020-12-23 14:53:40|12140.58|12140.58|12140.85|12140.85|12140.85|12140.85|12140.58|12140.58|0
1608735230000|2020-12-23 14:53:50|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|12140.08|0
1608735240000|2020-12-23 14:54:00|12140.27|12140.27|12139.75|12139.75|12142.04|12142.04|12139.75|12139.75|0
1608735250000|2020-12-23 14:54:10|12140.53|12140.53|12140.98|12140.98|12140.98|12140.98|12140.21|12140.21|0
1608735260000|2020-12-23 14:54:20|12140.44|12140.44|12142.02|12142.02|12142.15|12142.15|12140.34|12140.34|0
1608735270000|2020-12-23 14:54:30|12140.47|12140.47|12140.22|12140.22|12140.8|12140.8|12140.22|12140.22|0
1608735280000|2020-12-23 14:54:40|12140.28|12140.28|12140.4|12140.4|12140.47|12140.47|12140.28|12140.28|0
1608735300000|2020-12-23 14:55:00|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|0
1608735310000|2020-12-23 14:55:10|12140.17|12140.17|12140.91|12140.91|12140.91|12140.91|12140.17|12140.17|0
1608735320000|2020-12-23 14:55:20|12141.13|12141.13|12140.97|12140.97|12141.19|12141.19|12140.97|12140.97|0
1608735330000|2020-12-23 14:55:30|12140.31|12140.31|12140.31|12140.31|12140.31|12140.31|12140.31|12140.31|0
1608735340000|2020-12-23 14:55:40|12140.49|12140.49|12140.39|12140.39|12140.49|12140.49|12140.39|12140.39|0
1608735350000|2020-12-23 14:55:50|12140.5|12140.5|12139.87|12139.87|12140.5|12140.5|12139.56|12139.56|0
1608735360000|2020-12-23 14:56:00|12140.61|12140.61|12140.78|12140.78|12141.05|12141.05|12140.51|12140.51|0
1608735370000|2020-12-23 14:56:10|12140.6|12140.6|12140.24|12140.24|12141.55|12141.55|12139.93|12139.93|0
1608735380000|2020-12-23 14:56:20|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|0
1608735390000|2020-12-23 14:56:30|12140.7|12140.7|12144|12144|12144|12144|12140.7|12140.7|0
1608735400000|2020-12-23 14:56:40|12144.85|12144.85|12145.78|12145.78|12145.78|12145.78|12144.53|12144.53|0
1608735410000|2020-12-23 14:56:50|12145|12145|12145|12145|12145|12145|12145|12145|0
1608735420000|2020-12-23 14:57:00|12145.55|12145.55|12147.47|12147.47|12147.47|12147.47|12145.55|12145.55|0
1608735430000|2020-12-23 14:57:10|12147.79|12147.79|12148.43|12148.43|12148.43|12148.43|12147.79|12147.79|0
1608735450000|2020-12-23 14:57:30|12148.08|12148.08|12147.57|12147.57|12148.08|12148.08|12147.57|12147.57|0
1608735460000|2020-12-23 14:57:40|12148.08|12148.08|12147.62|12147.62|12148.41|12148.41|12147.62|12147.62|0
1608735470000|2020-12-23 14:57:50|12147.3|12147.3|12144.79|12144.79|12147.3|12147.3|12144.79|12144.79|0
1608735480000|2020-12-23 14:58:00|12144.52|12144.52|12144.01|12144.01|12144.52|12144.52|12143.66|12143.66|0
1608735490000|2020-12-23 14:58:10|12143.34|12143.34|12142.41|12142.41|12143.34|12143.34|12140.5|12140.5|0
1608735500000|2020-12-23 14:58:20|12143.18|12143.18|12142.86|12142.86|12143.45|12143.45|12142.86|12142.86|0
1608735510000|2020-12-23 14:58:30|12143.22|12143.22|12143.22|12143.22|12143.22|12143.22|12143.22|12143.22|0
1608735520000|2020-12-23 14:58:40|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|0
1608735530000|2020-12-23 14:58:50|12143.05|12143.05|12142.68|12142.68|12143.05|12143.05|12142.68|12142.68|0
1608735540000|2020-12-23 14:59:00|12142.35|12142.35|12141.56|12141.56|12142.35|12142.35|12141.29|12141.29|0
1608735550000|2020-12-23 14:59:10|12141.88|12141.88|12139.25|12139.25|12141.88|12141.88|12138.79|12138.79|0
1608735560000|2020-12-23 14:59:20|12139.34|12139.34|12139.05|12139.05|12139.34|12139.34|12138.99|12138.99|0
1608735570000|2020-12-23 14:59:30|12139.38|12139.38|12138.75|12138.75|12139.71|12139.71|12138.75|12138.75|0
1608735580000|2020-12-23 14:59:40|12138.1|12138.1|12137.08|12137.08|12138.1|12138.1|12137.08|12137.08|0
1608735590000|2020-12-23 14:59:50|12136.43|12136.43|12135.18|12135.18|12136.65|12136.65|12135.07|12135.07|0
1608735600000|2020-12-23 15:00:00|12135.07|12135.07|12136.01|12136.01|12136.37|12136.37|12135.07|12135.07|0
1608735610000|2020-12-23 15:00:10|12136.12|12136.12|12138.86|12138.86|12138.86|12138.86|12136.12|12136.12|0
1608735620000|2020-12-23 15:00:20|12138.98|12138.98|12139.2|12139.2|12139.2|12139.2|12138.93|12138.93|0
1608735630000|2020-12-23 15:00:30|12138.66|12138.66|12137.75|12137.75|12138.66|12138.66|12137.64|12137.64|0
1608735640000|2020-12-23 15:00:40|12134.65|12134.65|12135.01|12135.01|12135.46|12135.46|12134.54|12134.54|0
1608735650000|2020-12-23 15:00:50|12134.93|12134.93|12136.22|12136.22|12136.54|12136.54|12134.59|12134.59|0
1608735660000|2020-12-23 15:01:00|12136.16|12136.16|12141.35|12141.35|12141.35|12141.35|12135.82|12135.82|0
1608735670000|2020-12-23 15:01:10|12141.69|12141.69|12142.06|12142.06|12142.06|12142.06|12141.44|12141.44|0
1608735680000|2020-12-23 15:01:20|12141.87|12141.87|12142.55|12142.55|12142.55|12142.55|12141.87|12141.87|0
1608735690000|2020-12-23 15:01:30|12142.11|12142.11|12141.96|12141.96|12142.11|12142.11|12141.19|12141.19|0
1608735700000|2020-12-23 15:01:40|12141.64|12141.64|12142.43|12142.43|12142.7|12142.7|12141.64|12141.64|0
1608735710000|2020-12-23 15:01:50|12142.57|12142.57|12140.64|12140.64|12143.09|12143.09|12140.64|12140.64|0
1608735720000|2020-12-23 15:02:00|12140.32|12140.32|12136.79|12136.79|12140.32|12140.32|12136.79|12136.79|0
1608735730000|2020-12-23 15:02:10|12136.68|12136.68|12135.13|12135.13|12136.96|12136.96|12135.13|12135.13|0
1608735740000|2020-12-23 15:02:20|12134.32|12134.32|12130.76|12130.76|12134.32|12134.32|12130.76|12130.76|0
1608735750000|2020-12-23 15:02:30|12130.4|12130.4|12130.07|12130.07|12130.76|12130.76|12130.07|12130.07|0
1608735760000|2020-12-23 15:02:40|12131.62|12131.62|12131.36|12131.36|12131.62|12131.62|12131.36|12131.36|0
1608735770000|2020-12-23 15:02:50|12131.01|12131.01|12131.01|12131.01|12131.01|12131.01|12131.01|12131.01|0
1608735780000|2020-12-23 15:03:00|12131.36|12131.36|12132.19|12132.19|12132.19|12132.19|12131.36|12131.36|0
1608735790000|2020-12-23 15:03:10|12131.41|12131.41|12135.56|12135.56|12135.56|12135.56|12129.97|12129.97|0
1608735800000|2020-12-23 15:03:20|12135.88|12135.88|12135.27|12135.27|12137.43|12137.43|12135.27|12135.27|0
1608735810000|2020-12-23 15:03:30|12134.74|12134.74|12136.48|12136.48|12136.48|12136.48|12134.74|12134.74|0
1608735820000|2020-12-23 15:03:40|12136.39|12136.39|12136.05|12136.05|12136.39|12136.39|12135.67|12135.67|0
1608735830000|2020-12-23 15:03:50|12136.83|12136.83|12133.05|12133.05|12136.83|12136.83|12133.05|12133.05|0
1608735840000|2020-12-23 15:04:00|12133.83|12133.83|12135.03|12135.03|12135.08|12135.08|12133.83|12133.83|0
1608735850000|2020-12-23 15:04:10|12134.84|12134.84|12134.75|12134.75|12134.84|12134.84|12134.75|12134.75|0
1608735860000|2020-12-23 15:04:20|12135.1|12135.1|12135.7|12135.7|12135.7|12135.7|12135.1|12135.1|0
1608735870000|2020-12-23 15:04:30|12135.35|12135.35|12137.55|12137.55|12137.55|12137.55|12135.35|12135.35|0
1608735880000|2020-12-23 15:04:40|12137.42|12137.42|12136.59|12136.59|12137.42|12137.42|12136.59|12136.59|0
1608735890000|2020-12-23 15:04:50|12137.37|12137.37|12136.37|12136.37|12137.37|12137.37|12135.6|12135.6|0
1608735900000|2020-12-23 15:05:00|12136.64|12136.64|12136.11|12136.11|12136.64|12136.64|12136.11|12136.11|0
1608735910000|2020-12-23 15:05:10|12136.25|12136.25|12138.01|12138.01|12138.13|12138.13|12136.25|12136.25|0
1608735920000|2020-12-23 15:05:20|12138.97|12138.97|12141.42|12141.42|12141.42|12141.42|12138.97|12138.97|0
1608735930000|2020-12-23 15:05:30|12140.54|12140.54|12139.15|12139.15|12140.54|12140.54|12139.15|12139.15|0
1608735940000|2020-12-23 15:05:40|12138.93|12138.93|12136.66|12136.66|12138.93|12138.93|12136.22|12136.22|0
1608735950000|2020-12-23 15:05:50|12136.52|12136.52|12136.52|12136.52|12136.71|12136.71|12136.52|12136.52|0
1608735960000|2020-12-23 15:06:00|12136.71|12136.71|12138.58|12138.58|12138.81|12138.81|12136.71|12136.71|0
1608735970000|2020-12-23 15:06:10|12140.13|12140.13|12140.88|12140.88|12140.88|12140.88|12140|12140|0
1608735980000|2020-12-23 15:06:20|12140.35|12140.35|12143.23|12143.23|12143.23|12143.23|12140.35|12140.35|0
1608735990000|2020-12-23 15:06:30|12142.45|12142.45|12142.36|12142.36|12142.99|12142.99|12142.36|12142.36|0
1608736000000|2020-12-23 15:06:40|12142.52|12142.52|12138.89|12138.89|12142.52|12142.52|12138.89|12138.89|0
1608736010000|2020-12-23 15:06:50|12139.17|12139.17|12138.96|12138.96|12139.17|12139.17|12138.96|12138.96|0
1608736020000|2020-12-23 15:07:00|12138.1|12138.1|12134.65|12134.65|12138.1|12138.1|12134.65|12134.65|0
1608736030000|2020-12-23 15:07:10|12134.11|12134.11|12134.24|12134.24|12134.36|12134.36|12134.11|12134.11|0
1608736040000|2020-12-23 15:07:20|12134.46|12134.46|12134.46|12134.46|12134.46|12134.46|12134.46|12134.46|0
1608736060000|2020-12-23 15:07:40|12134.23|12134.23|12136.76|12136.76|12136.86|12136.86|12134.23|12134.23|0
1608736070000|2020-12-23 15:07:50|12139.08|12139.08|12140.36|12140.36|12140.36|12140.36|12139.08|12139.08|0
1608736080000|2020-12-23 15:08:00|12140.58|12140.58|12139.94|12139.94|12140.58|12140.58|12139.03|12139.03|0
1608736090000|2020-12-23 15:08:10|12140.72|12140.72|12140.52|12140.52|12140.72|12140.72|12140.08|12140.08|0
1608736100000|2020-12-23 15:08:20|12141.29|12141.29|12142.31|12142.31|12142.31|12142.31|12141.29|12141.29|0
1608736110000|2020-12-23 15:08:30|12142.58|12142.58|12141.76|12141.76|12142.58|12142.58|12141.76|12141.76|0
1608736120000|2020-12-23 15:08:40|12141.44|12141.44|12139.21|12139.21|12141.44|12141.44|12139.21|12139.21|0
1608736180000|2020-12-23 15:09:40|12138.44|12138.44|12138.44|12138.44|12138.44|12138.44|12138.44|12138.44|0
1608736190000|2020-12-23 15:09:50|12138.76|12138.76|12139.74|12139.74|12140.05|12140.05|12138.5|12138.5|0
1608736200000|2020-12-23 15:10:00|12139.1|12139.1|12141.6|12141.6|12141.6|12141.6|12139.1|12139.1|0
1608736210000|2020-12-23 15:10:10|12140.83|12140.83|12142.93|12142.93|12142.93|12142.93|12140.83|12140.83|0
1608736220000|2020-12-23 15:10:20|12143.71|12143.71|12144.81|12144.81|12145.59|12145.59|12143.71|12143.71|0
1608736230000|2020-12-23 15:10:30|12145.14|12145.14|12144.71|12144.71|12145.14|12145.14|12144.71|12144.71|0
1608736240000|2020-12-23 15:10:40|12144.39|12144.39|12144.39|12144.39|12144.39|12144.39|12144.39|12144.39|0
1608736250000|2020-12-23 15:10:50|12144.71|12144.71|12145.66|12145.66|12145.66|12145.66|12144.71|12144.71|0
1608736260000|2020-12-23 15:11:00|12145.77|12145.77|12147.9|12147.9|12147.9|12147.9|12145.66|12145.66|0
1608736270000|2020-12-23 15:11:10|12148.11|12148.11|12147.78|12147.78|12148.11|12148.11|12147.78|12147.78|0
1608736280000|2020-12-23 15:11:20|12147.56|12147.56|12146.52|12146.52|12147.56|12147.56|12146.39|12146.39|0
1608736290000|2020-12-23 15:11:30|12146.17|12146.17|12146.06|12146.06|12146.17|12146.17|12146.06|12146.06|0
1608736300000|2020-12-23 15:11:40|12145.74|12145.74|12145.53|12145.53|12146.06|12146.06|12145.53|12145.53|0
1608736310000|2020-12-23 15:11:50|12145.31|12145.31|12143|12143|12145.31|12145.31|12143|12143|0
1608736320000|2020-12-23 15:12:00|12142.22|12142.22|12142.22|12142.22|12142.22|12142.22|12142.22|12142.22|0
1608736330000|2020-12-23 15:12:10|12141.9|12141.9|12140.98|12140.98|12141.9|12141.9|12140.98|12140.98|0
1608736340000|2020-12-23 15:12:20|12140.71|12140.71|12140.71|12140.71|12140.71|12140.71|12140.71|12140.71|0
1608736360000|2020-12-23 15:12:40|12140.57|12140.57|12134.26|12134.26|12140.57|12140.57|12134.26|12134.26|0
1608736370000|2020-12-23 15:12:50|12133.61|12133.61|12132.2|12132.2|12133.61|12133.61|12132.2|12132.2|0
1608736380000|2020-12-23 15:13:00|12131.42|12131.42|12131.42|12131.42|12131.42|12131.42|12131.42|12131.42|0
1608736390000|2020-12-23 15:13:10|12131.2|12131.2|12129.01|12129.01|12131.2|12131.2|12129.01|12129.01|0
1608736400000|2020-12-23 15:13:20|12128.47|12128.47|12128.86|12128.86|12128.86|12128.86|12128.47|12128.47|0
1608736410000|2020-12-23 15:13:30|12128.54|12128.54|12128.54|12128.54|12128.54|12128.54|12128.54|12128.54|0
1608736420000|2020-12-23 15:13:40|12128.81|12128.81|12128.25|12128.25|12128.81|12128.81|12128.25|12128.25|0
1608736430000|2020-12-23 15:13:50|12128.58|12128.58|12129.35|12129.35|12129.35|12129.35|12128.58|12128.58|0
1608736440000|2020-12-23 15:14:00|12128.71|12128.71|12128.28|12128.28|12128.71|12128.71|12128.28|12128.28|0
1608736450000|2020-12-23 15:14:10|12128.44|12128.44|12129.22|12129.22|12129.22|12129.22|12128.44|12128.44|0
1608736460000|2020-12-23 15:14:20|12129.39|12129.39|12130.21|12130.21|12130.38|12130.38|12129.39|12129.39|0
1608736470000|2020-12-23 15:14:30|12131.08|12131.08|12132.32|12132.32|12132.32|12132.32|12131.08|12131.08|0
1608736480000|2020-12-23 15:14:40|12132.39|12132.39|12132.57|12132.57|12132.57|12132.57|12132.39|12132.39|0
1608736490000|2020-12-23 15:14:50|12132.45|12132.45|12135.57|12135.57|12135.63|12135.63|12132.32|12132.32|0
1608736500000|2020-12-23 15:15:00|12136.35|12136.35|12138.98|12138.98|12138.98|12138.98|12136.35|12136.35|0
1608736510000|2020-12-23 15:15:10|12139.96|12139.96|12140.05|12140.05|12140.05|12140.05|12139.96|12139.96|0
1608736520000|2020-12-23 15:15:20|12140.7|12140.7|12138.76|12138.76|12141.93|12141.93|12138.76|12138.76|0
1608736530000|2020-12-23 15:15:30|12138.41|12138.41|12134.54|12134.54|12138.41|12138.41|12134.54|12134.54|0
1608736540000|2020-12-23 15:15:40|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|0
1608736550000|2020-12-23 15:15:50|12134.67|12134.67|12130.1|12130.1|12134.67|12134.67|12130.1|12130.1|0
1608736560000|2020-12-23 15:16:00|12129.51|12129.51|12128.23|12128.23|12129.51|12129.51|12128.23|12128.23|0
1608736570000|2020-12-23 15:16:10|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|12127.99|0
1608736580000|2020-12-23 15:16:20|12127.55|12127.55|12127.63|12127.63|12127.9|12127.9|12127.27|12127.27|0
1608736590000|2020-12-23 15:16:30|12125.31|12125.31|12123.64|12123.64|12125.31|12125.31|12123.64|12123.64|0
1608736600000|2020-12-23 15:16:40|12123.46|12123.46|12122.97|12122.97|12123.46|12123.46|12122.94|12122.94|0
1608736620000|2020-12-23 15:17:00|12122.83|12122.83|12122.51|12122.51|12123.27|12123.27|12122.51|12122.51|0
1608736630000|2020-12-23 15:17:10|12122.19|12122.19|12121.32|12121.32|12122.19|12122.19|12121.32|12121.32|0
1608736640000|2020-12-23 15:17:20|12121.65|12121.65|12121.57|12121.57|12121.91|12121.91|12121.57|12121.57|0
1608736650000|2020-12-23 15:17:30|12121.84|12121.84|12121.3|12121.3|12121.84|12121.84|12121.3|12121.3|0
1608736660000|2020-12-23 15:17:40|12121.74|12121.74|12121.21|12121.21|12121.74|12121.74|12121.21|12121.21|0
1608736670000|2020-12-23 15:17:50|12121.53|12121.53|12121.53|12121.53|12121.53|12121.53|12121.53|12121.53|0
1608736680000|2020-12-23 15:18:00|12121.75|12121.75|12121.79|12121.79|12122.67|12122.67|12121.75|12121.75|0
1608736690000|2020-12-23 15:18:10|12122.42|12122.42|12122.08|12122.08|12124.23|12124.23|12122.08|12122.08|0
1608736710000|2020-12-23 15:18:30|12122.18|12122.18|12122.1|12122.1|12122.18|12122.18|12121.83|12121.83|0
1608736720000|2020-12-23 15:18:40|12122.21|12122.21|12122.27|12122.27|12122.27|12122.27|12122.21|12122.21|0
1608736730000|2020-12-23 15:18:50|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|0
1608736740000|2020-12-23 15:19:00|12122.44|12122.44|12121.96|12121.96|12122.44|12122.44|12121.77|12121.77|0
1608736750000|2020-12-23 15:19:10|12121.74|12121.74|12120.97|12120.97|12121.74|12121.74|12120.97|12120.97|0
1608736770000|2020-12-23 15:19:30|12120.86|12120.86|12121.2|12121.2|12121.55|12121.55|12120.86|12120.86|0
1608736790000|2020-12-23 15:19:50|12121.34|12121.34|12123.09|12123.09|12123.09|12123.09|12121.34|12121.34|0
1608736800000|2020-12-23 15:20:00|12123.44|12123.44|12123.99|12123.99|12124.53|12124.53|12123.44|12123.44|0
1608736810000|2020-12-23 15:20:10|12124.1|12124.1|12124.54|12124.54|12124.54|12124.54|12124.1|12124.1|0
1608736820000|2020-12-23 15:20:20|12124.66|12124.66|12124.02|12124.02|12124.66|12124.66|12124.02|12124.02|0
1608736830000|2020-12-23 15:20:30|12123.8|12123.8|12121.93|12121.93|12123.8|12123.8|12121.93|12121.93|0
1608736840000|2020-12-23 15:20:40|12121.58|12121.58|12121.81|12121.81|12122.39|12122.39|12121.22|12121.22|0
1608736850000|2020-12-23 15:20:50|12121.37|12121.37|12120.61|12120.61|12121.37|12121.37|12120.61|12120.61|0
1608736860000|2020-12-23 15:21:00|12120.28|12120.28|12118.05|12118.05|12120.28|12120.28|12118.05|12118.05|0
1608736870000|2020-12-23 15:21:10|12118.82|12118.82|12118.35|12118.35|12118.82|12118.82|12117.84|12117.84|0
1608736880000|2020-12-23 15:21:20|12118|12118|12118.37|12118.37|12118.61|12118.61|12117.84|12117.84|0
1608736900000|2020-12-23 15:21:40|12118.46|12118.46|12118.63|12118.63|12118.63|12118.63|12118.1|12118.1|0
1608736910000|2020-12-23 15:21:50|12118.31|12118.31|12117.75|12117.75|12118.63|12118.63|12117.75|12117.75|0
1608736920000|2020-12-23 15:22:00|12117.53|12117.53|12116.21|12116.21|12117.53|12117.53|12116.14|12116.14|0
1608736930000|2020-12-23 15:22:10|12115.86|12115.86|12116.77|12116.77|12116.77|12116.77|12115.64|12115.64|0
1608736940000|2020-12-23 15:22:20|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|0
1608736960000|2020-12-23 15:22:40|12117.21|12117.21|12117.53|12117.53|12117.75|12117.75|12117.21|12117.21|0
1608737000000|2020-12-23 15:23:20|12117.21|12117.21|12117.08|12117.08|12117.86|12117.86|12117.08|12117.08|0
1608737010000|2020-12-23 15:23:30|12116.98|12116.98|12115.78|12115.78|12117.14|12117.14|12115.78|12115.78|0
1608737030000|2020-12-23 15:23:50|12116.05|12116.05|12117.11|12117.11|12117.11|12117.11|12116.05|12116.05|0
1608737050000|2020-12-23 15:24:10|12117.89|12117.89|12117.74|12117.74|12117.89|12117.89|12117.74|12117.74|0
1608737070000|2020-12-23 15:24:30|12117.65|12117.65|12118.35|12118.35|12118.69|12118.69|12117.14|12117.14|0
1608737090000|2020-12-23 15:24:50|12118.68|12118.68|12118.77|12118.77|12119.01|12119.01|12118.24|12118.24|0
1608737100000|2020-12-23 15:25:00|12118.24|12118.24|12118.24|12118.24|12118.24|12118.24|12118.24|12118.24|0
1608737110000|2020-12-23 15:25:10|12118.02|12118.02|12117.88|12117.88|12118.02|12118.02|12117.88|12117.88|0
1608737120000|2020-12-23 15:25:20|12117.76|12117.76|12119.07|12119.07|12119.07|12119.07|12117.76|12117.76|0
1608737130000|2020-12-23 15:25:30|12119.84|12119.84|12122.09|12122.09|12122.09|12122.09|12119.84|12119.84|0
1608737140000|2020-12-23 15:25:40|12121.9|12121.9|12121.53|12121.53|12121.9|12121.9|12121.53|12121.53|0
1608737150000|2020-12-23 15:25:50|12120.35|12120.35|12121.63|12121.63|12121.63|12121.63|12120.35|12120.35|0
1608737160000|2020-12-23 15:26:00|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|0
1608737170000|2020-12-23 15:26:10|12120.65|12120.65|12119.18|12119.18|12120.65|12120.65|12119.1|12119.1|0
1608737180000|2020-12-23 15:26:20|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|0
1608737190000|2020-12-23 15:26:30|12118.97|12118.97|12118.97|12118.97|12118.97|12118.97|12118.97|12118.97|0
1608737200000|2020-12-23 15:26:40|12119.32|12119.32|12119.32|12119.32|12119.32|12119.32|12119.32|12119.32|0
1608737210000|2020-12-23 15:26:50|12119.1|12119.1|12118.29|12118.29|12119.1|12119.1|12118.29|12118.29|0
1608737220000|2020-12-23 15:27:00|12118.15|12118.15|12118.01|12118.01|12118.15|12118.15|12118.01|12118.01|0
1608737230000|2020-12-23 15:27:10|12118.34|12118.34|12119.09|12119.09|12119.09|12119.09|12118.34|12118.34|0
1608737240000|2020-12-23 15:27:20|12119.27|12119.27|12119.27|12119.27|12119.27|12119.27|12119.27|12119.27|0
1608737250000|2020-12-23 15:27:30|12119.15|12119.15|12119.42|12119.42|12119.42|12119.42|12119.15|12119.15|0
1608737260000|2020-12-23 15:27:40|12119.69|12119.69|12119.89|12119.89|12119.89|12119.89|12119.57|12119.57|0
1608737280000|2020-12-23 15:28:00|12119.76|12119.76|12119.76|12119.76|12119.76|12119.76|12119.76|12119.76|0
1608737290000|2020-12-23 15:28:10|12119.43|12119.43|12119.08|12119.08|12119.43|12119.43|12119.08|12119.08|0
1608737330000|2020-12-23 15:28:50|12118.98|12118.98|12118.98|12118.98|12118.98|12118.98|12118.98|12118.98|0
1608737340000|2020-12-23 15:29:00|12118.39|12118.39|12119.33|12119.33|12119.33|12119.33|12118.39|12118.39|0
1608737350000|2020-12-23 15:29:10|12118.97|12118.97|12119.75|12119.75|12120.52|12120.52|12118.97|12118.97|0
1608737370000|2020-12-23 15:29:30|12118.97|12118.97|12118.97|12118.97|12118.97|12118.97|12118.97|12118.97|0
1608737380000|2020-12-23 15:29:40|12118.2|12118.2|12118.11|12118.11|12118.2|12118.2|12118.11|12118.11|0
1608737390000|2020-12-23 15:29:50|12118.02|12118.02|12118.19|12118.19|12118.19|12118.19|12118.02|12118.02|0
1608737400000|2020-12-23 15:30:00|12117.93|12117.93|12116.31|12116.31|12118.06|12118.06|12116.31|12116.31|0
1608737410000|2020-12-23 15:30:10|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|0
1608737420000|2020-12-23 15:30:20|12117.19|12117.19|12114.07|12114.07|12117.19|12117.19|12113.75|12113.75|0
1608737430000|2020-12-23 15:30:30|12113.43|12113.43|12113.43|12113.43|12113.43|12113.43|12113.43|12113.43|0
1608737440000|2020-12-23 15:30:40|12113.76|12113.76|12115.44|12115.44|12115.44|12115.44|12113.76|12113.76|0
1608737450000|2020-12-23 15:30:50|12115.77|12115.77|12116.09|12116.09|12116.09|12116.09|12115.77|12115.77|0
1608737460000|2020-12-23 15:31:00|12115.76|12115.76|12114.98|12114.98|12115.76|12115.76|12114.98|12114.98|0
1608737480000|2020-12-23 15:31:20|12115.08|12115.08|12115.08|12115.08|12115.08|12115.08|12115.08|12115.08|0
1608737490000|2020-12-23 15:31:30|12115.32|12115.32|12114.86|12114.86|12115.39|12115.39|12113.84|12113.84|0
1608737500000|2020-12-23 15:31:40|12114.8|12114.8|12115.06|12115.06|12115.06|12115.06|12114.8|12114.8|0
1608737510000|2020-12-23 15:31:50|12114.74|12114.74|12115.06|12115.06|12115.06|12115.06|12114.74|12114.74|0
1608737520000|2020-12-23 15:32:00|12115.17|12115.17|12115.41|12115.41|12115.48|12115.48|12115.17|12115.17|0
1608737530000|2020-12-23 15:32:10|12115.09|12115.09|12117.51|12117.51|12117.51|12117.51|12114.45|12114.45|0
1608737540000|2020-12-23 15:32:20|12117.6|12117.6|12119.31|12119.31|12119.37|12119.37|12117.6|12117.6|0
1608737550000|2020-12-23 15:32:30|12119.45|12119.45|12120.26|12120.26|12120.58|12120.58|12119.45|12119.45|0
1608737560000|2020-12-23 15:32:40|12119.94|12119.94|12119.62|12119.62|12119.94|12119.94|12119.62|12119.62|0
1608737570000|2020-12-23 15:32:50|12120.26|12120.26|12120.31|12120.31|12120.58|12120.58|12120.26|12120.26|0
1608737580000|2020-12-23 15:33:00|12120.84|12120.84|12123.41|12123.41|12123.41|12123.41|12120.84|12120.84|0
1608737590000|2020-12-23 15:33:10|12124.18|12124.18|12125.08|12125.08|12125.08|12125.08|12124.18|12124.18|0
1608737600000|2020-12-23 15:33:20|12125.21|12125.21|12125.21|12125.21|12125.27|12125.27|12125.21|12125.21|0
1608737610000|2020-12-23 15:33:30|12125.42|12125.42|12126.33|12126.33|12126.33|12126.33|12125.42|12125.42|0
1608737620000|2020-12-23 15:33:40|12126.65|12126.65|12127.09|12127.09|12127.09|12127.09|12126.65|12126.65|0
1608737630000|2020-12-23 15:33:50|12127.03|12127.03|12126.77|12126.77|12127.03|12127.03|12126.77|12126.77|0
1608737640000|2020-12-23 15:34:00|12126.85|12126.85|12127.43|12127.43|12127.49|12127.49|12126.85|12126.85|0
1608737650000|2020-12-23 15:34:10|12127.54|12127.54|12127.76|12127.76|12127.97|12127.97|12127.54|12127.54|0
1608737660000|2020-12-23 15:34:20|12127.85|12127.85|12127.85|12127.85|12127.85|12127.85|12127.85|12127.85|0
1608737670000|2020-12-23 15:34:30|12127.79|12127.79|12127.96|12127.96|12128.75|12128.75|12127.79|12127.79|0
1608737680000|2020-12-23 15:34:40|12127.37|12127.37|12125.9|12125.9|12127.45|12127.45|12125.9|12125.9|0
1608737690000|2020-12-23 15:34:50|12126.49|12126.49|12125.72|12125.72|12126.49|12126.49|12125.72|12125.72|0
1608737700000|2020-12-23 15:35:00|12126.04|12126.04|12125.85|12125.85|12126.04|12126.04|12125.5|12125.5|0
1608737710000|2020-12-23 15:35:10|12126.13|12126.13|12126.54|12126.54|12126.54|12126.54|12126.13|12126.13|0
1608737720000|2020-12-23 15:35:20|12126.82|12126.82|12126.19|12126.19|12126.82|12126.82|12126.19|12126.19|0
1608737730000|2020-12-23 15:35:30|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|12126.06|0
1608737740000|2020-12-23 15:35:40|12126|12126|12124.13|12124.13|12126|12126|12124.13|12124.13|0
1608737750000|2020-12-23 15:35:50|12123.8|12123.8|12123.48|12123.48|12123.8|12123.8|12123.48|12123.48|0
1608737770000|2020-12-23 15:36:10|12123.2|12123.2|12123.2|12123.2|12123.2|12123.2|12123.2|12123.2|0
1608737780000|2020-12-23 15:36:20|12123.86|12123.86|12123.35|12123.35|12123.99|12123.99|12123.35|12123.35|0
1608737790000|2020-12-23 15:36:30|12123.22|12123.22|12123.03|12123.03|12123.35|12123.35|12123.03|12123.03|0
1608737810000|2020-12-23 15:36:50|12120.71|12120.71|12122.93|12122.93|12122.93|12122.93|12120.71|12120.71|0
1608737820000|2020-12-23 15:37:00|12122.6|12122.6|12122.98|12122.98|12123.04|12123.04|12122.6|12122.6|0
1608737830000|2020-12-23 15:37:10|12123.09|12123.09|12123.75|12123.75|12123.75|12123.75|12123.09|12123.09|0
1608737840000|2020-12-23 15:37:20|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|12123.62|0
1608737870000|2020-12-23 15:37:50|12123.17|12123.17|12122.18|12122.18|12123.17|12123.17|12122.18|12122.18|0
1608737880000|2020-12-23 15:38:00|12122.04|12122.04|12121.78|12121.78|12122.04|12122.04|12121.78|12121.78|0
1608737890000|2020-12-23 15:38:10|12121.34|12121.34|12120.89|12120.89|12121.34|12121.34|12120.89|12120.89|0
1608737900000|2020-12-23 15:38:20|12121|12121|12120.78|12120.78|12121|12121|12120.78|12120.78|0
1608737910000|2020-12-23 15:38:30|12120.96|12120.96|12120.31|12120.31|12120.96|12120.96|12120.31|12120.31|0
1608737920000|2020-12-23 15:38:40|12120.04|12120.04|12120.04|12120.04|12120.04|12120.04|12120.04|12120.04|0
1608737930000|2020-12-23 15:38:50|12120.23|12120.23|12120.35|12120.35|12120.35|12120.35|12120.18|12120.18|0
1608737940000|2020-12-23 15:39:00|12120.18|12120.18|12120.09|12120.09|12120.18|12120.18|12120.09|12120.09|0
1608737950000|2020-12-23 15:39:10|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|0
1608737960000|2020-12-23 15:39:20|12120.09|12120.09|12119.91|12119.91|12120.09|12120.09|12119.91|12119.91|0
1608737970000|2020-12-23 15:39:30|12120.02|12120.02|12119.66|12119.66|12120.02|12120.02|12119.66|12119.66|0
1608737980000|2020-12-23 15:39:40|12119.34|12119.34|12119.34|12119.34|12119.34|12119.34|12119.34|12119.34|0
1608737990000|2020-12-23 15:39:50|12119.21|12119.21|12119.09|12119.09|12119.21|12119.21|12119.09|12119.09|0
1608738010000|2020-12-23 15:40:10|12118.31|12118.31|12118.89|12118.89|12118.89|12118.89|12118.31|12118.31|0
1608738020000|2020-12-23 15:40:20|12118.12|12118.12|12117.78|12117.78|12118.12|12118.12|12117.34|12117.34|0
1608738030000|2020-12-23 15:40:30|12116.92|12116.92|12117.12|12117.12|12117.12|12117.12|12116.11|12116.11|0
1608738040000|2020-12-23 15:40:40|12116.9|12116.9|12118.41|12118.41|12118.76|12118.76|12116.43|12116.43|0
1608738050000|2020-12-23 15:40:50|12118.23|12118.23|12116.55|12116.55|12118.23|12118.23|12116.55|12116.55|0
1608738060000|2020-12-23 15:41:00|12115.59|12115.59|12114.51|12114.51|12115.59|12115.59|12112.96|12112.96|0
1608738070000|2020-12-23 15:41:10|12115.09|12115.09|12118.08|12118.08|12118.08|12118.08|12115.09|12115.09|0
1608738080000|2020-12-23 15:41:20|12117.81|12117.81|12117.93|12117.93|12117.93|12117.93|12116.26|12116.26|0
1608738090000|2020-12-23 15:41:30|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|0
1608738120000|2020-12-23 15:42:00|12116.84|12116.84|12117.29|12117.29|12117.29|12117.29|12116.65|12116.65|0
1608738130000|2020-12-23 15:42:10|12116.97|12116.97|12116.97|12116.97|12116.97|12116.97|12116.97|12116.97|0
1608738140000|2020-12-23 15:42:20|12117.74|12117.74|12117.96|12117.96|12117.96|12117.96|12117.74|12117.74|0
1608738150000|2020-12-23 15:42:30|12118.24|12118.24|12117.76|12117.76|12118.24|12118.24|12117.76|12117.76|0
1608738160000|2020-12-23 15:42:40|12117.62|12117.62|12117.62|12117.62|12117.62|12117.62|12117.62|12117.62|0
1608738170000|2020-12-23 15:42:50|12116.85|12116.85|12116.85|12116.85|12117.62|12117.62|12116.85|12116.85|0
1608738200000|2020-12-23 15:43:20|12116.99|12116.99|12119.32|12119.32|12119.32|12119.32|12116.99|12116.99|0
1608738210000|2020-12-23 15:43:30|12119.54|12119.54|12119.54|12119.54|12119.54|12119.54|12119.54|12119.54|0
1608738220000|2020-12-23 15:43:40|12119.35|12119.35|12118.33|12118.33|12119.35|12119.35|12118.33|12118.33|0
1608738230000|2020-12-23 15:43:50|12118|12118|12117.17|12117.17|12118|12118|12117.11|12117.11|0
1608738240000|2020-12-23 15:44:00|12116.95|12116.95|12116.95|12116.95|12116.95|12116.95|12116.95|12116.95|0
1608738250000|2020-12-23 15:44:10|12115.89|12115.89|12115.87|12115.87|12115.89|12115.89|12115.87|12115.87|0
1608738260000|2020-12-23 15:44:20|12115.59|12115.59|12115.55|12115.55|12115.59|12115.59|12115.27|12115.27|0
1608738270000|2020-12-23 15:44:30|12115.79|12115.79|12116.41|12116.41|12116.41|12116.41|12115.55|12115.55|0
1608738290000|2020-12-23 15:44:50|12116.35|12116.35|12116.54|12116.54|12116.54|12116.54|12116.35|12116.35|0
1608738300000|2020-12-23 15:45:00|12116.72|12116.72|12117.04|12117.04|12117.04|12117.04|12116.72|12116.72|0
1608738310000|2020-12-23 15:45:10|12117.23|12117.23|12117.36|12117.36|12117.36|12117.36|12117.23|12117.23|0
1608738320000|2020-12-23 15:45:20|12117.58|12117.58|12117.65|12117.65|12117.75|12117.75|12117.22|12117.22|0
1608738330000|2020-12-23 15:45:30|12117.83|12117.83|12117.21|12117.21|12117.83|12117.83|12117.1|12117.1|0
1608738340000|2020-12-23 15:45:40|12117.37|12117.37|12117.71|12117.71|12117.71|12117.71|12117.37|12117.37|0
1608738350000|2020-12-23 15:45:50|12117.38|12117.38|12117.38|12117.38|12117.38|12117.38|12117.38|12117.38|0
1608738360000|2020-12-23 15:46:00|12115.83|12115.83|12114.62|12114.62|12116.55|12116.55|12114.62|12114.62|0
1608738370000|2020-12-23 15:46:10|12114.71|12114.71|12114.39|12114.39|12114.71|12114.71|12113.21|12113.21|0
1608738380000|2020-12-23 15:46:20|12114.64|12114.64|12114.5|12114.5|12114.85|12114.85|12114.5|12114.5|0
1608738390000|2020-12-23 15:46:30|12115.22|12115.22|12114.57|12114.57|12115.22|12115.22|12114.57|12114.57|0
1608738400000|2020-12-23 15:46:40|12114.48|12114.48|12113.91|12113.91|12114.48|12114.48|12113.91|12113.91|0
1608738410000|2020-12-23 15:46:50|12113.79|12113.79|12113.79|12113.79|12113.79|12113.79|12113.79|12113.79|0
1608738420000|2020-12-23 15:47:00|12113.08|12113.08|12113.08|12113.08|12113.08|12113.08|12113.08|12113.08|0
1608738440000|2020-12-23 15:47:20|12112.3|12112.3|12111.76|12111.76|12112.3|12112.3|12111.76|12111.76|0
1608738450000|2020-12-23 15:47:30|12111.68|12111.68|12111.94|12111.94|12111.94|12111.94|12111.68|12111.68|0
1608738460000|2020-12-23 15:47:40|12112.71|12112.71|12115.13|12115.13|12115.13|12115.13|12112.71|12112.71|0
1608738470000|2020-12-23 15:47:50|12115.67|12115.67|12119.45|12119.45|12119.45|12119.45|12115.67|12115.67|0
1608738480000|2020-12-23 15:48:00|12119.77|12119.77|12120.56|12120.56|12120.65|12120.65|12119.77|12119.77|0
1608738490000|2020-12-23 15:48:10|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|0
1608738500000|2020-12-23 15:48:20|12121.11|12121.11|12121.11|12121.11|12121.11|12121.11|12121.11|12121.11|0
1608738510000|2020-12-23 15:48:30|12121.88|12121.88|12120.33|12120.33|12121.88|12121.88|12120.33|12120.33|0
1608738520000|2020-12-23 15:48:40|12120.61|12120.61|12120.52|12120.52|12120.61|12120.61|12120.52|12120.52|0
1608738530000|2020-12-23 15:48:50|12120.2|12120.2|12120.54|12120.54|12120.98|12120.98|12119.43|12119.43|0
1608738540000|2020-12-23 15:49:00|12120.27|12120.27|12120.18|12120.18|12120.31|12120.31|12120.18|12120.18|0
1608738560000|2020-12-23 15:49:20|12120|12120|12118.57|12118.57|12120.12|12120.12|12118.57|12118.57|0
1608738570000|2020-12-23 15:49:30|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|0
1608738580000|2020-12-23 15:49:40|12117.47|12117.47|12118.09|12118.09|12118.09|12118.09|12117.47|12117.47|0
1608738590000|2020-12-23 15:49:50|12118.15|12118.15|12118.61|12118.61|12118.67|12118.67|12118.15|12118.15|0
1608738600000|2020-12-23 15:50:00|12118.93|12118.93|12118.83|12118.83|12118.93|12118.93|12118.61|12118.61|0
1608738610000|2020-12-23 15:50:10|12119.05|12119.05|12119.51|12119.51|12119.51|12119.51|12119.05|12119.05|0
1608738620000|2020-12-23 15:50:20|12117.19|12117.19|12116.65|12116.65|12117.23|12117.23|12116.47|12116.47|0
1608738630000|2020-12-23 15:50:30|12116.56|12116.56|12116.52|12116.52|12116.88|12116.88|12116.52|12116.52|0
1608738650000|2020-12-23 15:50:50|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|0
1608738660000|2020-12-23 15:51:00|12115.93|12115.93|12114.23|12114.23|12115.93|12115.93|12114.23|12114.23|0
1608738670000|2020-12-23 15:51:10|12113.91|12113.91|12114.22|12114.22|12114.22|12114.22|12113.37|12113.37|0
1608738680000|2020-12-23 15:51:20|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|12114.4|0
1608738690000|2020-12-23 15:51:30|12113.62|12113.62|12113.53|12113.53|12113.62|12113.62|12113.53|12113.53|0
1608738700000|2020-12-23 15:51:40|12113.44|12113.44|12113.32|12113.32|12113.44|12113.44|12113.32|12113.32|0
1608738710000|2020-12-23 15:51:50|12113|12113|12113|12113|12113|12113|12113|12113|0
1608738720000|2020-12-23 15:52:00|12112.65|12112.65|12111.41|12111.41|12112.65|12112.65|12111.41|12111.41|0
1608738730000|2020-12-23 15:52:10|12112.96|12112.96|12112.96|12112.96|12112.96|12112.96|12112.96|12112.96|0
1608738740000|2020-12-23 15:52:20|12112.74|12112.74|12112.74|12112.74|12112.74|12112.74|12112.74|12112.74|0
1608738750000|2020-12-23 15:52:30|12112.62|12112.62|12112.53|12112.53|12112.62|12112.62|12112.53|12112.53|0
1608738760000|2020-12-23 15:52:40|12112.85|12112.85|12112.85|12112.85|12112.85|12112.85|12112.85|12112.85|0
1608738770000|2020-12-23 15:52:50|12112.53|12112.53|12111.31|12111.31|12112.53|12112.53|12111.31|12111.31|0
1608738780000|2020-12-23 15:53:00|12110.99|12110.99|12110.47|12110.47|12110.99|12110.99|12110.33|12110.33|0
1608738790000|2020-12-23 15:53:10|12110.82|12110.82|12112.37|12112.37|12112.37|12112.37|12110.82|12110.82|0
1608738800000|2020-12-23 15:53:20|12113.14|12113.14|12112.94|12112.94|12113.92|12113.92|12112.94|12112.94|0
1608738810000|2020-12-23 15:53:30|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|12112.62|0
1608738830000|2020-12-23 15:53:50|12112.5|12112.5|12112.25|12112.25|12112.5|12112.5|12112.25|12112.25|0
1608738840000|2020-12-23 15:54:00|12112.37|12112.37|12113.09|12113.09|12113.09|12113.09|12112.37|12112.37|0
1608738850000|2020-12-23 15:54:10|12112.82|12112.82|12112.88|12112.88|12112.88|12112.88|12112.82|12112.82|0
1608738860000|2020-12-23 15:54:20|12112.99|12112.99|12112.9|12112.9|12112.99|12112.99|12112.71|12112.71|0
1608738870000|2020-12-23 15:54:30|12112.76|12112.76|12112.62|12112.62|12112.76|12112.76|12112.62|12112.62|0
1608738880000|2020-12-23 15:54:40|12112.94|12112.94|12110.62|12110.62|12112.94|12112.94|12110.62|12110.62|0
1608738890000|2020-12-23 15:54:50|12110.74|12110.74|12110.94|12110.94|12110.94|12110.94|12110.74|12110.74|0
1608738900000|2020-12-23 15:55:00|12110.88|12110.88|12110.63|12110.63|12110.88|12110.88|12110.63|12110.63|0
1608738910000|2020-12-23 15:55:10|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|0
1608738920000|2020-12-23 15:55:20|12110.56|12110.56|12110.39|12110.39|12110.56|12110.56|12110.39|12110.39|0
1608738930000|2020-12-23 15:55:30|12110.72|12110.72|12110.62|12110.62|12110.72|12110.72|12110.62|12110.62|0
1608738940000|2020-12-23 15:55:40|12110.3|12110.3|12109.98|12109.98|12110.3|12110.3|12109.66|12109.66|0
1608738950000|2020-12-23 15:55:50|12109.89|12109.89|12109.25|12109.25|12109.89|12109.89|12109.25|12109.25|0
1608738960000|2020-12-23 15:56:00|12109.13|12109.13|12109.07|12109.07|12109.13|12109.13|12109.07|12109.07|0
1608738990000|2020-12-23 15:56:30|12109.62|12109.62|12111.12|12111.12|12111.12|12111.12|12109.62|12109.62|0
1608739000000|2020-12-23 15:56:40|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|0
1608739010000|2020-12-23 15:56:50|12111.13|12111.13|12111.86|12111.86|12111.86|12111.86|12111.13|12111.13|0
1608739020000|2020-12-23 15:57:00|12112|12112|12112.48|12112.48|12112.48|12112.48|12112|12112|0
1608739030000|2020-12-23 15:57:10|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|0
1608739040000|2020-12-23 15:57:20|12112.49|12112.49|12113.97|12113.97|12113.97|12113.97|12112.49|12112.49|0
1608739050000|2020-12-23 15:57:30|12113.39|12113.39|12112.15|12112.15|12113.57|12113.57|12112.02|12112.02|0
1608739060000|2020-12-23 15:57:40|12112.02|12112.02|12111.75|12111.75|12112.02|12112.02|12111.75|12111.75|0
1608739070000|2020-12-23 15:57:50|12111.81|12111.81|12112.56|12112.56|12112.56|12112.56|12111.78|12111.78|0
1608739080000|2020-12-23 15:58:00|12113.33|12113.33|12113.33|12113.33|12113.33|12113.33|12113.33|12113.33|0
1608739100000|2020-12-23 15:58:20|12113.6|12113.6|12116.32|12116.32|12116.32|12116.32|12113.6|12113.6|0
1608739110000|2020-12-23 15:58:30|12116.44|12116.44|12116.5|12116.5|12116.5|12116.5|12116.44|12116.44|0
1608739120000|2020-12-23 15:58:40|12115.92|12115.92|12115.92|12115.92|12115.92|12115.92|12115.92|12115.92|0
1608739130000|2020-12-23 15:58:50|12116.88|12116.88|12116.37|12116.37|12116.88|12116.88|12116.1|12116.1|0
1608739140000|2020-12-23 15:59:00|12115.73|12115.73|12118.3|12118.3|12118.3|12118.3|12115.73|12115.73|0
1608739150000|2020-12-23 15:59:10|12118.57|12118.57|12118.57|12118.57|12118.57|12118.57|12118.57|12118.57|0
1608739160000|2020-12-23 15:59:20|12119.21|12119.21|12118.93|12118.93|12119.21|12119.21|12118.85|12118.85|0
1608739170000|2020-12-23 15:59:30|12118.8|12118.8|12118.91|12118.91|12119.08|12119.08|12118.8|12118.8|0
1608739180000|2020-12-23 15:59:40|12118.73|12118.73|12119|12119|12119|12119|12118.73|12118.73|0
1608739190000|2020-12-23 15:59:50|12118.75|12118.75|12117.92|12117.92|12118.75|12118.75|12117.92|12117.92|0
1608739200000|2020-12-23 16:00:00|12116.24|12116.24|12115.2|12115.2|12116.24|12116.24|12115.2|12115.2|0
1608739210000|2020-12-23 16:00:10|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|0
1608739220000|2020-12-23 16:00:20|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|0
1608739230000|2020-12-23 16:00:30|12115.42|12115.42|12114.37|12114.37|12115.42|12115.42|12114.37|12114.37|0
1608739240000|2020-12-23 16:00:40|12114.1|12114.1|12114.74|12114.74|12114.74|12114.74|12114.1|12114.1|0
1608739250000|2020-12-23 16:00:50|12114.5|12114.5|12114.5|12114.5|12114.61|12114.61|12113.84|12113.84|0
1608739280000|2020-12-23 16:01:20|12114.64|12114.64|12114.77|12114.77|12114.77|12114.77|12114.64|12114.64|0
1608739290000|2020-12-23 16:01:30|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|12114.64|0
1608739300000|2020-12-23 16:01:40|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|0
1608739310000|2020-12-23 16:01:50|12115.35|12115.35|12115.31|12115.31|12115.67|12115.67|12115.31|12115.31|0
1608739320000|2020-12-23 16:02:00|12115.53|12115.53|12115.53|12115.53|12115.53|12115.53|12115.53|12115.53|0
1608739330000|2020-12-23 16:02:10|12115.75|12115.75|12115.75|12115.75|12115.75|12115.75|12115.75|12115.75|0
1608739350000|2020-12-23 16:02:30|12115.63|12115.63|12114.91|12114.91|12115.9|12115.9|12114.77|12114.77|0
1608739360000|2020-12-23 16:02:40|12115.1|12115.1|12115.23|12115.23|12115.23|12115.23|12115.1|12115.1|0
1608739370000|2020-12-23 16:02:50|12115.11|12115.11|12115.11|12115.11|12115.11|12115.11|12115.11|12115.11|0
1608739380000|2020-12-23 16:03:00|12115.75|12115.75|12115.53|12115.53|12115.75|12115.75|12115.53|12115.53|0
1608739390000|2020-12-23 16:03:10|12115.31|12115.31|12115.65|12115.65|12115.65|12115.65|12115.31|12115.31|0
1608739400000|2020-12-23 16:03:20|12115.53|12115.53|12115.53|12115.53|12115.53|12115.53|12115.53|12115.53|0
1608739410000|2020-12-23 16:03:30|12115.25|12115.25|12116.11|12116.11|12116.11|12116.11|12115.25|12115.25|0
1608739430000|2020-12-23 16:03:50|12116.23|12116.23|12117|12117|12117|12117|12116.23|12116.23|0
1608739440000|2020-12-23 16:04:00|12117.81|12117.81|12117.53|12117.53|12117.81|12117.81|12117.53|12117.53|0
1608739450000|2020-12-23 16:04:10|12117.8|12117.8|12118.38|12118.38|12118.38|12118.38|12117.8|12117.8|0
1608739460000|2020-12-23 16:04:20|12119.16|12119.16|12119.07|12119.07|12119.17|12119.17|12118.8|12118.8|0
1608739470000|2020-12-23 16:04:30|12119.15|12119.15|12120.41|12120.41|12120.41|12120.41|12119.15|12119.15|0
1608739480000|2020-12-23 16:04:40|12120.14|12120.14|12120.59|12120.59|12120.86|12120.86|12120.14|12120.14|0
1608739500000|2020-12-23 16:05:00|12120.69|12120.69|12122.23|12122.23|12122.23|12122.23|12120.69|12120.69|0
1608739510000|2020-12-23 16:05:10|12122.35|12122.35|12126.11|12126.11|12126.11|12126.11|12122.35|12122.35|0
1608739520000|2020-12-23 16:05:20|12126.37|12126.37|12126.37|12126.37|12126.37|12126.37|12126.37|12126.37|0
1608739530000|2020-12-23 16:05:30|12126.7|12126.7|12126.79|12126.79|12126.79|12126.79|12126.52|12126.52|0
1608739540000|2020-12-23 16:05:40|12127.06|12127.06|12127.06|12127.06|12127.06|12127.06|12127.06|12127.06|0
1608739560000|2020-12-23 16:06:00|12128.14|12128.14|12127.3|12127.3|12128.14|12128.14|12127.09|12127.09|0
1608739570000|2020-12-23 16:06:10|12127.36|12127.36|12127.63|12127.63|12127.77|12127.77|12127.36|12127.36|0
1608739580000|2020-12-23 16:06:20|12127.36|12127.36|12128.14|12128.14|12128.14|12128.14|12127.36|12127.36|0
1608739600000|2020-12-23 16:06:40|12128.41|12128.41|12128.99|12128.99|12128.99|12128.99|12128.41|12128.41|0
1608739610000|2020-12-23 16:06:50|12129.46|12129.46|12129.59|12129.59|12129.59|12129.59|12129.46|12129.46|0
1608739620000|2020-12-23 16:07:00|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|12130.37|0
1608739630000|2020-12-23 16:07:10|12130.95|12130.95|12131.8|12131.8|12131.8|12131.8|12130.95|12130.95|0
1608739640000|2020-12-23 16:07:20|12132.15|12132.15|12132.35|12132.35|12132.49|12132.49|12132.15|12132.15|0
1608739650000|2020-12-23 16:07:30|12132.23|12132.23|12132.34|12132.34|12132.34|12132.34|12132.23|12132.23|0
1608739660000|2020-12-23 16:07:40|12132.21|12132.21|12131.25|12131.25|12132.21|12132.21|12131.25|12131.25|0
1608739670000|2020-12-23 16:07:50|12131.12|12131.12|12130.98|12130.98|12131.12|12131.12|12130.8|12130.8|0
1608739680000|2020-12-23 16:08:00|12130.63|12130.63|12129.02|12129.02|12130.63|12130.63|12129.02|12129.02|0
1608739690000|2020-12-23 16:08:10|12128.43|12128.43|12128.08|12128.08|12128.43|12128.43|12128.08|12128.08|0
1608739700000|2020-12-23 16:08:20|12128.19|12128.19|12127.21|12127.21|12128.28|12128.28|12127.21|12127.21|0
1608739710000|2020-12-23 16:08:30|12127.11|12127.11|12127.78|12127.78|12127.78|12127.78|12126.78|12126.78|0
1608739720000|2020-12-23 16:08:40|12127.52|12127.52|12127.58|12127.58|12127.9|12127.9|12127.52|12127.52|0
1608739730000|2020-12-23 16:08:50|12127.46|12127.46|12126.23|12126.23|12127.46|12127.46|12126.23|12126.23|0
1608739740000|2020-12-23 16:09:00|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|12126.17|0
1608739750000|2020-12-23 16:09:10|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|0
1608739760000|2020-12-23 16:09:20|12125.71|12125.71|12124.01|12124.01|12125.71|12125.71|12124.01|12124.01|0
1608739770000|2020-12-23 16:09:30|12123.92|12123.92|12123.38|12123.38|12123.92|12123.92|12123.11|12123.11|0
1608739780000|2020-12-23 16:09:40|12123.1|12123.1|12122.66|12122.66|12123.38|12123.38|12122.66|12122.66|0
1608739790000|2020-12-23 16:09:50|12122.02|12122.02|12122.02|12122.02|12122.02|12122.02|12122.02|12122.02|0
1608739800000|2020-12-23 16:10:00|12121.85|12121.85|12122.19|12122.19|12122.19|12122.19|12121.85|12121.85|0
1608739810000|2020-12-23 16:10:10|12122.73|12122.73|12121.8|12121.8|12122.87|12122.87|12121.8|12121.8|0
1608739820000|2020-12-23 16:10:20|12121.94|12121.94|12122.03|12122.03|12122.88|12122.88|12121.94|12121.94|0
1608739830000|2020-12-23 16:10:30|12121.39|12121.39|12122.36|12122.36|12122.36|12122.36|12121.39|12121.39|0
1608739840000|2020-12-23 16:10:40|12122.62|12122.62|12122.98|12122.98|12122.98|12122.98|12122.62|12122.62|0
1608739850000|2020-12-23 16:10:50|12123.7|12123.7|12125.02|12125.02|12125.02|12125.02|12123.7|12123.7|0
1608739860000|2020-12-23 16:11:00|12125.61|12125.61|12125.83|12125.83|12125.83|12125.83|12125.61|12125.61|0
1608739870000|2020-12-23 16:11:10|12126.19|12126.19|12126.71|12126.71|12126.79|12126.79|12126.19|12126.19|0
1608739880000|2020-12-23 16:11:20|12126.59|12126.59|12126.82|12126.82|12126.84|12126.84|12126.57|12126.57|0
1608739890000|2020-12-23 16:11:30|12127.04|12127.04|12127.62|12127.62|12127.62|12127.62|12127.04|12127.04|0
1608739900000|2020-12-23 16:11:40|12127.89|12127.89|12130.39|12130.39|12130.39|12130.39|12127.89|12127.89|0
1608739910000|2020-12-23 16:11:50|12130.47|12130.47|12132.55|12132.55|12132.55|12132.55|12130.44|12130.44|0
1608739920000|2020-12-23 16:12:00|12132.64|12132.64|12132.4|12132.4|12132.92|12132.92|12132.4|12132.4|0
1608739930000|2020-12-23 16:12:10|12132.47|12132.47|12133.24|12133.24|12133.24|12133.24|12132.47|12132.47|0
1608739940000|2020-12-23 16:12:20|12132.47|12132.47|12132.47|12132.47|12132.47|12132.47|12132.47|12132.47|0
1608739950000|2020-12-23 16:12:30|12132.56|12132.56|12133.18|12133.18|12133.18|12133.18|12132.56|12132.56|0
1608739960000|2020-12-23 16:12:40|12132.41|12132.41|12130.1|12130.1|12132.41|12132.41|12130.1|12130.1|0
1608739970000|2020-12-23 16:12:50|12129.3|12129.3|12129.29|12129.29|12129.3|12129.3|12129.21|12129.21|0
1608739980000|2020-12-23 16:13:00|12129.56|12129.56|12129.28|12129.28|12129.58|12129.58|12129.28|12129.28|0
1608739990000|2020-12-23 16:13:10|12130.05|12130.05|12131.36|12131.36|12131.36|12131.36|12130.05|12130.05|0
1608740000000|2020-12-23 16:13:20|12132.1|12132.1|12133.19|12133.19|12133.19|12133.19|12132.1|12132.1|0
1608740010000|2020-12-23 16:13:30|12133.41|12133.41|12135.25|12135.25|12135.81|12135.81|12133.41|12133.41|0
1608740020000|2020-12-23 16:13:40|12136.12|12136.12|12136.46|12136.46|12136.46|12136.46|12136.12|12136.12|0
1608740030000|2020-12-23 16:13:50|12136.78|12136.78|12137.27|12137.27|12137.27|12137.27|12136.78|12136.78|0
1608740040000|2020-12-23 16:14:00|12137.33|12137.33|12139.82|12139.82|12139.82|12139.82|12137.33|12137.33|0
1608740050000|2020-12-23 16:14:10|12139.96|12139.96|12143.9|12143.9|12143.9|12143.9|12139.96|12139.96|0
1608740060000|2020-12-23 16:14:20|12144.18|12144.18|12146.81|12146.81|12146.81|12146.81|12144.18|12144.18|0
1608740070000|2020-12-23 16:14:30|12147.77|12147.77|12148.07|12148.07|12148.62|12148.62|12147.77|12147.77|0
1608740080000|2020-12-23 16:14:40|12148.15|12148.15|12148.15|12148.15|12148.42|12148.42|12148.02|12148.02|0
1608740090000|2020-12-23 16:14:50|12149.7|12149.7|12147.87|12147.87|12149.7|12149.7|12147.87|12147.87|0
1608740100000|2020-12-23 16:15:00|12147.61|12147.61|12148.33|12148.33|12148.53|12148.53|12146.99|12146.99|0
1608740110000|2020-12-23 16:15:10|12148.39|12148.39|12148.14|12148.14|12148.39|12148.39|12148.14|12148.14|0
1608740120000|2020-12-23 16:15:20|12148.02|12148.02|12148.4|12148.4|12148.4|12148.4|12147.9|12147.9|0
1608740130000|2020-12-23 16:15:30|12148.58|12148.58|12148.8|12148.8|12148.8|12148.8|12148.58|12148.58|0
1608740140000|2020-12-23 16:15:40|12148.36|12148.36|12147.58|12147.58|12148.36|12148.36|12147.44|12147.44|0
1608740150000|2020-12-23 16:15:50|12147.77|12147.77|12147.77|12147.77|12147.77|12147.77|12147.77|12147.77|0
1608740160000|2020-12-23 16:16:00|12147.42|12147.42|12147.01|12147.01|12147.42|12147.42|12147.01|12147.01|0
1608740170000|2020-12-23 16:16:10|12146.47|12146.47|12145.96|12145.96|12146.69|12146.69|12145.96|12145.96|0
1608740180000|2020-12-23 16:16:20|12146.03|12146.03|12146.01|12146.01|12146.53|12146.53|12145.88|12145.88|0
1608740190000|2020-12-23 16:16:30|12144.69|12144.69|12143.14|12143.14|12144.69|12144.69|12143.06|12143.06|0
1608740200000|2020-12-23 16:16:40|12143.22|12143.22|12141.41|12141.41|12143.22|12143.22|12141.28|12141.28|0
1608740210000|2020-12-23 16:16:50|12141.77|12141.77|12141.66|12141.66|12141.77|12141.77|12141.66|12141.66|0
1608740220000|2020-12-23 16:17:00|12141.34|12141.34|12141.56|12141.56|12141.68|12141.68|12141.34|12141.34|0
1608740230000|2020-12-23 16:17:10|12141.33|12141.33|12140.27|12140.27|12141.33|12141.33|12140.27|12140.27|0
1608740240000|2020-12-23 16:17:20|12138.72|12138.72|12138.42|12138.42|12138.72|12138.72|12138.42|12138.42|0
1608740250000|2020-12-23 16:17:30|12138.36|12138.36|12137.79|12137.79|12138.36|12138.36|12137.65|12137.65|0
1608740260000|2020-12-23 16:17:40|12137.91|12137.91|12137.82|12137.82|12137.91|12137.91|12137.82|12137.82|0
1608740270000|2020-12-23 16:17:50|12137.34|12137.34|12137.2|12137.2|12137.74|12137.74|12137.16|12137.16|0
1608740280000|2020-12-23 16:18:00|12137.11|12137.11|12136.67|12136.67|12137.11|12137.11|12136.67|12136.67|0
1608740290000|2020-12-23 16:18:10|12137.31|12137.31|12137.16|12137.16|12137.31|12137.31|12137.14|12137.14|0
1608740300000|2020-12-23 16:18:20|12137.05|12137.05|12137.06|12137.06|12137.33|12137.33|12136.87|12136.87|0
1608740310000|2020-12-23 16:18:30|12137.2|12137.2|12136.41|12136.41|12137.2|12137.2|12136.23|12136.23|0
1608740320000|2020-12-23 16:18:40|12136.68|12136.68|12138.77|12138.77|12138.77|12138.77|12136.68|12136.68|0
1608740330000|2020-12-23 16:18:50|12138.95|12138.95|12139.77|12139.77|12139.77|12139.77|12138.95|12138.95|0
1608740340000|2020-12-23 16:19:00|12139.9|12139.9|12139.73|12139.73|12139.9|12139.9|12139.73|12139.73|0
1608740350000|2020-12-23 16:19:10|12139.82|12139.82|12139.72|12139.72|12139.82|12139.82|12139.45|12139.45|0
1608740360000|2020-12-23 16:19:20|12140.26|12140.26|12140.34|12140.34|12140.34|12140.34|12140.26|12140.26|0
1608740370000|2020-12-23 16:19:30|12140.44|12140.44|12140.8|12140.8|12140.8|12140.8|12140.44|12140.44|0
1608740380000|2020-12-23 16:19:40|12140.94|12140.94|12142.38|12142.38|12142.38|12142.38|12140.94|12140.94|0
1608740390000|2020-12-23 16:19:50|12142.49|12142.49|12144.71|12144.71|12144.71|12144.71|12142.49|12142.49|0
1608740400000|2020-12-23 16:20:00|12144.46|12144.46|12145.57|12145.57|12145.57|12145.57|12144.46|12144.46|0
1608740410000|2020-12-23 16:20:10|12145.68|12145.68|12145.04|12145.04|12145.68|12145.68|12145.04|12145.04|0
1608740420000|2020-12-23 16:20:20|12145.12|12145.12|12144.27|12144.27|12145.23|12145.23|12143.68|12143.68|0
1608740430000|2020-12-23 16:20:30|12144.81|12144.81|12144.96|12144.96|12144.96|12144.96|12144.32|12144.32|0
1608740440000|2020-12-23 16:20:40|12145.06|12145.06|12145.06|12145.06|12145.06|12145.06|12145.06|12145.06|0
1608740450000|2020-12-23 16:20:50|12145.38|12145.38|12145.18|12145.18|12145.38|12145.38|12144.77|12144.77|0
1608740460000|2020-12-23 16:21:00|12145.04|12145.04|12145.91|12145.91|12145.91|12145.91|12144.96|12144.96|0
1608740470000|2020-12-23 16:21:10|12146.04|12146.04|12145.14|12145.14|12146.04|12146.04|12145.14|12145.14|0
1608740490000|2020-12-23 16:21:30|12145.26|12145.26|12146.47|12146.47|12146.47|12146.47|12145.26|12145.26|0
1608740500000|2020-12-23 16:21:40|12146.14|12146.14|12146.67|12146.67|12146.92|12146.92|12146.14|12146.14|0
1608740510000|2020-12-23 16:21:50|12146.61|12146.61|12146.02|12146.02|12146.61|12146.61|12146.02|12146.02|0
1608740520000|2020-12-23 16:22:00|12145.9|12145.9|12145.35|12145.35|12145.9|12145.9|12145.35|12145.35|0
1608740530000|2020-12-23 16:22:10|12145.18|12145.18|12144.94|12144.94|12145.27|12145.27|12144.94|12144.94|0
1608740540000|2020-12-23 16:22:20|12144.87|12144.87|12144.65|12144.65|12144.87|12144.87|12144.65|12144.65|0
1608740550000|2020-12-23 16:22:30|12144.52|12144.52|12144.06|12144.06|12144.52|12144.52|12144.06|12144.06|0
1608740560000|2020-12-23 16:22:40|12143.97|12143.97|12143.96|12143.96|12143.97|12143.97|12143.88|12143.88|0
1608740570000|2020-12-23 16:22:50|12144.24|12144.24|12144.86|12144.86|12144.86|12144.86|12144.24|12144.24|0
1608740580000|2020-12-23 16:23:00|12144.09|12144.09|12144.15|12144.15|12144.36|12144.36|12143.93|12143.93|0
1608740590000|2020-12-23 16:23:10|12144.4|12144.4|12144.89|12144.89|12144.89|12144.89|12144.12|12144.12|0
1608740600000|2020-12-23 16:23:20|12144.67|12144.67|12144.17|12144.17|12144.67|12144.67|12144.17|12144.17|0
1608740610000|2020-12-23 16:23:30|12144.42|12144.42|12144.34|12144.34|12144.42|12144.42|12144.34|12144.34|0
1608740620000|2020-12-23 16:23:40|12144.43|12144.43|12144.43|12144.43|12144.43|12144.43|12144.43|12144.43|0
1608740640000|2020-12-23 16:24:00|12144.15|12144.15|12144.71|12144.71|12144.71|12144.71|12144.15|12144.15|0
1608740650000|2020-12-23 16:24:10|12144.35|12144.35|12144.7|12144.7|12144.7|12144.7|12144.35|12144.35|0
1608740660000|2020-12-23 16:24:20|12144.78|12144.78|12145.61|12145.61|12145.61|12145.61|12144.78|12144.78|0
1608740670000|2020-12-23 16:24:30|12145.69|12145.69|12145.14|12145.14|12145.69|12145.69|12145.14|12145.14|0
1608740680000|2020-12-23 16:24:40|12145.46|12145.46|12144.51|12144.51|12145.46|12145.46|12144.42|12144.42|0
1608740690000|2020-12-23 16:24:50|12144.29|12144.29|12143.4|12143.4|12144.29|12144.29|12143.4|12143.4|0
1608740700000|2020-12-23 16:25:00|12143.26|12143.26|12143.44|12143.44|12143.46|12143.46|12143.08|12143.08|0
1608740710000|2020-12-23 16:25:10|12143.21|12143.21|12141.85|12141.85|12143.21|12143.21|12141.53|12141.53|0
1608740720000|2020-12-23 16:25:20|12141.93|12141.93|12143.32|12143.32|12143.65|12143.65|12141.71|12141.71|0
1608740730000|2020-12-23 16:25:30|12143.55|12143.55|12145.03|12145.03|12145.03|12145.03|12143.55|12143.55|0
1608740740000|2020-12-23 16:25:40|12145.16|12145.16|12144.39|12144.39|12145.16|12145.16|12144.15|12144.15|0
1608740750000|2020-12-23 16:25:50|12144.07|12144.07|12143.71|12143.71|12144.07|12144.07|12143.71|12143.71|0
1608740760000|2020-12-23 16:26:00|12143.64|12143.64|12144.97|12144.97|12145.09|12145.09|12143.58|12143.58|0
1608740770000|2020-12-23 16:26:10|12145.3|12145.3|12145.3|12145.3|12145.3|12145.3|12145.3|12145.3|0
1608740790000|2020-12-23 16:26:30|12145.47|12145.47|12146.15|12146.15|12146.15|12146.15|12145.25|12145.25|0
1608740800000|2020-12-23 16:26:40|12146.37|12146.37|12146.29|12146.29|12146.46|12146.46|12146.29|12146.29|0
1608740810000|2020-12-23 16:26:50|12146.2|12146.2|12145.17|12145.17|12146.2|12146.2|12145.17|12145.17|0
1608740820000|2020-12-23 16:27:00|12145.31|12145.31|12145.51|12145.51|12145.57|12145.57|12144.87|12144.87|0
1608740830000|2020-12-23 16:27:10|12145.19|12145.19|12145.3|12145.3|12145.3|12145.3|12145.19|12145.19|0
1608740840000|2020-12-23 16:27:20|12145.16|12145.16|12144.63|12144.63|12145.16|12145.16|12144.63|12144.63|0
1608740850000|2020-12-23 16:27:30|12143.97|12143.97|12143.87|12143.87|12144.09|12144.09|12143.52|12143.52|0
1608740860000|2020-12-23 16:27:40|12143.76|12143.76|12143.36|12143.36|12143.76|12143.76|12143.36|12143.36|0
1608740870000|2020-12-23 16:27:50|12143.5|12143.5|12142.76|12142.76|12143.5|12143.5|12142.76|12142.76|0
1608740880000|2020-12-23 16:28:00|12142.84|12142.84|12142.88|12142.88|12143.04|12143.04|12142.55|12142.55|0
1608740890000|2020-12-23 16:28:10|12142.8|12142.8|12142.79|12142.79|12142.8|12142.8|12142.51|12142.51|0
1608740900000|2020-12-23 16:28:20|12142.7|12142.7|12142.71|12142.71|12142.71|12142.71|12142.52|12142.52|0
1608740910000|2020-12-23 16:28:30|12142.63|12142.63|12143.15|12143.15|12143.15|12143.15|12142.63|12142.63|0
1608740920000|2020-12-23 16:28:40|12142.56|12142.56|12141.32|12141.32|12142.56|12142.56|12141.32|12141.32|0
1608740930000|2020-12-23 16:28:50|12141.15|12141.15|12141.6|12141.6|12141.6|12141.6|12141.15|12141.15|0
1608740940000|2020-12-23 16:29:00|12141.81|12141.81|12141.2|12141.2|12141.81|12141.81|12140.81|12140.81|0
1608740950000|2020-12-23 16:29:10|12141.42|12141.42|12141.54|12141.54|12141.73|12141.73|12141.31|12141.31|0
1608740960000|2020-12-23 16:29:20|12140.77|12140.77|12140.85|12140.85|12140.97|12140.97|12140.71|12140.71|0
1608740970000|2020-12-23 16:29:30|12141.03|12141.03|12141.12|12141.12|12141.84|12141.84|12140.68|12140.68|0
1608740980000|2020-12-23 16:29:40|12140.93|12140.93|12136.15|12136.15|12140.93|12140.93|12135.34|12135.34|0
1608740990000|2020-12-23 16:29:50|12136.99|12136.99|12137.87|12137.87|12140.35|12140.35|12136.63|12136.63|0
1608797700000|2020-12-24 08:15:00|12224.63|12224.63|12224.63|12224.63|12224.63|12224.63|12224.63|12224.63|0
1608797710000|2020-12-24 08:15:10|12224.97|12224.97|12225.19|12225.19|12226.16|12226.16|12224.97|12224.97|0
1608797720000|2020-12-24 08:15:20|12224.84|12224.84|12230.97|12230.97|12230.97|12230.97|12224.84|12224.84|0
1608797730000|2020-12-24 08:15:30|12231.85|12231.85|12240.83|12240.83|12240.83|12240.83|12231.85|12231.85|0
1608797740000|2020-12-24 08:15:40|12241.02|12241.02|12241.13|12241.13|12241.13|12241.13|12241.02|12241.02|0
1608797750000|2020-12-24 08:15:50|12244.64|12244.64|12245.52|12245.52|12245.52|12245.52|12244.64|12244.64|0
1608797760000|2020-12-24 08:16:00|12245.74|12245.74|12246.28|12246.28|12247.35|12247.35|12245.74|12245.74|0
1608797770000|2020-12-24 08:16:10|12245.58|12245.58|12246.88|12246.88|12246.88|12246.88|12245.58|12245.58|0
1608797780000|2020-12-24 08:16:20|12246.53|12246.53|12248.96|12248.96|12248.96|12248.96|12246.53|12246.53|0
1608797790000|2020-12-24 08:16:30|12249.41|12249.41|12248.16|12248.16|12249.99|12249.99|12248.16|12248.16|0
1608797800000|2020-12-24 08:16:40|12249.09|12249.09|12255.31|12255.31|12255.31|12255.31|12249.09|12249.09|0
1608797810000|2020-12-24 08:16:50|12255.21|12255.21|12263.06|12263.06|12263.06|12263.06|12253.39|12253.39|0
1608797820000|2020-12-24 08:17:00|12262.69|12262.69|12259.87|12259.87|12262.69|12262.69|12259.33|12259.33|0
1608797830000|2020-12-24 08:17:10|12262.2|12262.2|12261.2|12261.2|12262.2|12262.2|12261.2|12261.2|0
1608797840000|2020-12-24 08:17:20|12260.56|12260.56|12261.59|12261.59|12261.59|12261.59|12260.56|12260.56|0
1608797850000|2020-12-24 08:17:30|12262.12|12262.12|12263.38|12263.38|12265.19|12265.19|12261.59|12261.59|0
1608797860000|2020-12-24 08:17:40|12263.14|12263.14|12262.89|12262.89|12263.14|12263.14|12262.89|12262.89|0
1608797870000|2020-12-24 08:17:50|12262.77|12262.77|12262.77|12262.77|12262.77|12262.77|12262.77|12262.77|0
1608797890000|2020-12-24 08:18:10|12263.09|12263.09|12262.61|12262.61|12263.09|12263.09|12262.61|12262.61|0
1608797900000|2020-12-24 08:18:20|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|12262.49|0
1608797910000|2020-12-24 08:18:30|12262.04|12262.04|12261.51|12261.51|12262.04|12262.04|12261.51|12261.51|0
1608797920000|2020-12-24 08:18:40|12262.85|12262.85|12262.6|12262.6|12262.85|12262.85|12262.58|12262.58|0
1608797930000|2020-12-24 08:18:50|12262.26|12262.26|12261.01|12261.01|12263.33|12263.33|12261.01|12261.01|0
1608797940000|2020-12-24 08:19:00|12260.21|12260.21|12261.69|12261.69|12261.69|12261.69|12259.94|12259.94|0
1608797950000|2020-12-24 08:19:10|12260.39|12260.39|12257.61|12257.61|12260.39|12260.39|12257.61|12257.61|0
1608797960000|2020-12-24 08:19:20|12258.78|12258.78|12254.93|12254.93|12259.07|12259.07|12254.93|12254.93|0
1608797970000|2020-12-24 08:19:30|12254.35|12254.35|12252.75|12252.75|12254.35|12254.35|12252.75|12252.75|0
1608797980000|2020-12-24 08:19:40|12251.82|12251.82|12250.89|12250.89|12251.82|12251.82|12250.31|12250.31|0
1608797990000|2020-12-24 08:19:50|12249.84|12249.84|12245.96|12245.96|12249.84|12249.84|12245.68|12245.68|0
1608798000000|2020-12-24 08:20:00|12246.24|12246.24|12246.31|12246.31|12246.31|12246.31|12244.75|12244.75|0
1608798010000|2020-12-24 08:20:10|12246.45|12246.45|12246.31|12246.31|12246.45|12246.45|12246.31|12246.31|0
1608798020000|2020-12-24 08:20:20|12247.27|12247.27|12238.3|12238.3|12247.27|12247.27|12238.3|12238.3|0
1608798030000|2020-12-24 08:20:30|12237.72|12237.72|12236.84|12236.84|12237.72|12237.72|12236.84|12236.84|0
1608798050000|2020-12-24 08:20:50|12234.85|12234.85|12238.06|12238.06|12238.06|12238.06|12234.85|12234.85|0
1608798060000|2020-12-24 08:21:00|12237.52|12237.52|12237.27|12237.27|12237.52|12237.52|12234.95|12234.95|0
1608798070000|2020-12-24 08:21:10|12237|12237|12237|12237|12237|12237|12237|12237|0
1608798080000|2020-12-24 08:21:20|12235.66|12235.66|12235.13|12235.13|12235.66|12235.66|12235.13|12235.13|0
1608798090000|2020-12-24 08:21:30|12236.73|12236.73|12237.77|12237.77|12237.77|12237.77|12236.47|12236.47|0
1608798100000|2020-12-24 08:21:40|12238.12|12238.12|12238.8|12238.8|12239.02|12239.02|12238.12|12238.12|0
1608798110000|2020-12-24 08:21:50|12238.98|12238.98|12239.01|12239.01|12239.56|12239.56|12238.98|12238.98|0
1608798130000|2020-12-24 08:22:10|12239.23|12239.23|12239.23|12239.23|12239.23|12239.23|12239.23|12239.23|0
1608798140000|2020-12-24 08:22:20|12242.33|12242.33|12243.1|12243.1|12243.1|12243.1|12242.33|12242.33|0
1608798170000|2020-12-24 08:22:50|12242.78|12242.78|12242.78|12242.78|12242.78|12242.78|12242.78|12242.78|0
1608798190000|2020-12-24 08:23:10|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|0
1608798200000|2020-12-24 08:23:20|12241.57|12241.57|12242.21|12242.21|12242.21|12242.21|12241.57|12241.57|0
1608798220000|2020-12-24 08:23:40|12241.57|12241.57|12241.11|12241.11|12241.84|12241.84|12240.7|12240.7|0
1608798230000|2020-12-24 08:23:50|12241.39|12241.39|12241.09|12241.09|12241.39|12241.39|12239.43|12239.43|0
1608798240000|2020-12-24 08:24:00|12241.32|12241.32|12237.74|12237.74|12241.32|12241.32|12237.42|12237.42|0
1608798250000|2020-12-24 08:24:10|12234.97|12234.97|12232.51|12232.51|12234.97|12234.97|12232.51|12232.51|0
1608798260000|2020-12-24 08:24:20|12232.33|12232.33|12231.37|12231.37|12232.33|12232.33|12231.37|12231.37|0
1608798270000|2020-12-24 08:24:30|12230.94|12230.94|12233.6|12233.6|12233.6|12233.6|12230.94|12230.94|0
1608798280000|2020-12-24 08:24:40|12232.28|12232.28|12232.28|12232.28|12232.28|12232.28|12232.28|12232.28|0
1608798290000|2020-12-24 08:24:50|12231.92|12231.92|12232.1|12232.1|12232.1|12232.1|12231.92|12231.92|0
1608798310000|2020-12-24 08:25:10|12231.87|12231.87|12232.34|12232.34|12232.34|12232.34|12231.54|12231.54|0
1608798330000|2020-12-24 08:25:30|12232.56|12232.56|12232.56|12232.56|12232.56|12232.56|12232.56|12232.56|0
1608798350000|2020-12-24 08:25:50|12231.45|12231.45|12231.23|12231.23|12231.45|12231.45|12231.23|12231.23|0
1608798380000|2020-12-24 08:26:20|12231.06|12231.06|12230.61|12230.61|12231.23|12231.23|12230.61|12230.61|0
1608798400000|2020-12-24 08:26:40|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|12230.5|0
1608798410000|2020-12-24 08:26:50|12232.83|12232.83|12235.06|12235.06|12235.06|12235.06|12232.83|12232.83|0
1608798430000|2020-12-24 08:27:10|12235.13|12235.13|12235.59|12235.59|12235.59|12235.59|12235.13|12235.13|0
1608798440000|2020-12-24 08:27:20|12236.37|12236.37|12236.37|12236.37|12236.37|12236.37|12235.83|12235.83|0
1608798460000|2020-12-24 08:27:40|12235.39|12235.39|12235.72|12235.72|12235.72|12235.72|12235.39|12235.39|0
1608798490000|2020-12-24 08:28:10|12233.39|12233.39|12232.05|12232.05|12233.39|12233.39|12232.05|12232.05|0
1608798500000|2020-12-24 08:28:20|12230.39|12230.39|12228.52|12228.52|12230.54|12230.54|12228.52|12228.52|0
1608798510000|2020-12-24 08:28:30|12227.56|12227.56|12226.57|12226.57|12227.56|12227.56|12226.57|12226.57|0
1608798520000|2020-12-24 08:28:40|12227.85|12227.85|12227.49|12227.49|12227.85|12227.85|12227.49|12227.49|0
1608798530000|2020-12-24 08:28:50|12228.32|12228.32|12228.89|12228.89|12229.42|12229.42|12228.32|12228.32|0
1608798540000|2020-12-24 08:29:00|12228.99|12228.99|12230.1|12230.1|12230.1|12230.1|12228.82|12228.82|0
1608798550000|2020-12-24 08:29:10|12229.77|12229.77|12228.38|12228.38|12229.77|12229.77|12228.38|12228.38|0
1608798560000|2020-12-24 08:29:20|12227.94|12227.94|12227.66|12227.66|12227.94|12227.94|12227.59|12227.59|0
1608798570000|2020-12-24 08:29:30|12227.13|12227.13|12227.13|12227.13|12227.13|12227.13|12227.13|12227.13|0
1608798580000|2020-12-24 08:29:40|12226.9|12226.9|12227.44|12227.44|12227.44|12227.44|12226.68|12226.68|0
1608798590000|2020-12-24 08:29:50|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|0
1608798600000|2020-12-24 08:30:00|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|12227.55|0
1608798610000|2020-12-24 08:30:10|12227.89|12227.89|12227.66|12227.66|12228.11|12228.11|12227.44|12227.44|0
1608798620000|2020-12-24 08:30:20|12227.98|12227.98|12227.98|12227.98|12227.98|12227.98|12227.98|12227.98|0
1608798640000|2020-12-24 08:30:40|12225.66|12225.66|12225.34|12225.34|12225.66|12225.66|12225.02|12225.02|0
1608798650000|2020-12-24 08:30:50|12225.02|12225.02|12225.44|12225.44|12225.44|12225.44|12224.8|12224.8|0
1608798670000|2020-12-24 08:31:10|12223.89|12223.89|12223.89|12223.89|12223.89|12223.89|12223.89|12223.89|0
1608798680000|2020-12-24 08:31:20|12223.61|12223.61|12218.35|12218.35|12223.61|12223.61|12218.35|12218.35|0
1608798690000|2020-12-24 08:31:30|12220.1|12220.1|12220.1|12220.1|12220.1|12220.1|12220.1|12220.1|0
1608798720000|2020-12-24 08:32:00|12220.02|12220.02|12219.71|12219.71|12220.16|12220.16|12219.52|12219.52|0
1608798730000|2020-12-24 08:32:10|12220.36|12220.36|12221.66|12221.66|12221.66|12221.66|12220.36|12220.36|0
1608798740000|2020-12-24 08:32:20|12221.88|12221.88|12221.88|12221.88|12221.88|12221.88|12221.88|12221.88|0
1608798750000|2020-12-24 08:32:30|12222.38|12222.38|12221.69|12221.69|12222.38|12222.38|12220.65|12220.65|0
1608798760000|2020-12-24 08:32:40|12221.27|12221.27|12219.47|12219.47|12221.27|12221.27|12219.33|12219.33|0
1608798770000|2020-12-24 08:32:50|12219.16|12219.16|12217.33|12217.33|12219.16|12219.16|12216.56|12216.56|0
1608798780000|2020-12-24 08:33:00|12215.42|12215.42|12215.28|12215.28|12215.42|12215.42|12215.28|12215.28|0
1608798790000|2020-12-24 08:33:10|12214.32|12214.32|12215.6|12215.6|12215.6|12215.6|12214|12214|0
1608798800000|2020-12-24 08:33:20|12215.33|12215.33|12217.04|12217.04|12217.04|12217.04|12215.33|12215.33|0
1608798810000|2020-12-24 08:33:30|12217.18|12217.18|12217.5|12217.5|12217.5|12217.5|12217.18|12217.18|0
1608798820000|2020-12-24 08:33:40|12217.94|12217.94|12217.94|12217.94|12217.94|12217.94|12217.94|12217.94|0
1608798830000|2020-12-24 08:33:50|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|0
1608798840000|2020-12-24 08:34:00|12220.2|12220.2|12217.05|12217.05|12220.52|12220.52|12217.05|12217.05|0
1608798850000|2020-12-24 08:34:10|12216.41|12216.41|12217.07|12217.07|12217.07|12217.07|12216.41|12216.41|0
1608798890000|2020-12-24 08:34:50|12215.52|12215.52|12216.05|12216.05|12216.05|12216.05|12215.52|12215.52|0
1608798900000|2020-12-24 08:35:00|12216.28|12216.28|12215.74|12215.74|12216.28|12216.28|12215.74|12215.74|0
1608798910000|2020-12-24 08:35:10|12216.38|12216.38|12215.16|12215.16|12216.38|12216.38|12215.16|12215.16|0
1608798920000|2020-12-24 08:35:20|12216.71|12216.71|12217.25|12217.25|12217.25|12217.25|12216.71|12216.71|0
1608798930000|2020-12-24 08:35:30|12212.86|12212.86|12212.69|12212.69|12214.03|12214.03|12212.69|12212.69|0
1608798940000|2020-12-24 08:35:40|12211.4|12211.4|12211.7|12211.7|12211.7|12211.7|12211.06|12211.06|0
1608798950000|2020-12-24 08:35:50|12211.37|12211.37|12212.3|12212.3|12212.3|12212.3|12211.37|12211.37|0
1608798960000|2020-12-24 08:36:00|12212.89|12212.89|12215.14|12215.14|12215.49|12215.49|12212.89|12212.89|0
1608798980000|2020-12-24 08:36:20|12215.42|12215.42|12215.56|12215.56|12215.56|12215.56|12215.42|12215.42|0
1608798990000|2020-12-24 08:36:30|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|0
1608799000000|2020-12-24 08:36:40|12215.62|12215.62|12216.2|12216.2|12216.2|12216.2|12215.62|12215.62|0
1608799010000|2020-12-24 08:36:50|12216.84|12216.84|12217.19|12217.19|12217.19|12217.19|12216.71|12216.71|0
1608799020000|2020-12-24 08:37:00|12217.3|12217.3|12218.87|12218.87|12219.1|12219.1|12217.3|12217.3|0
1608799030000|2020-12-24 08:37:10|12218.98|12218.98|12219.62|12219.62|12219.62|12219.62|12218.98|12218.98|0
1608799040000|2020-12-24 08:37:20|12219.94|12219.94|12219.94|12219.94|12219.94|12219.94|12219.94|12219.94|0
1608799050000|2020-12-24 08:37:30|12221.64|12221.64|12222|12222|12222.06|12222.06|12221.64|12221.64|0
1608799060000|2020-12-24 08:37:40|12221.59|12221.59|12226.02|12226.02|12226.61|12226.61|12221.59|12221.59|0
1608799080000|2020-12-24 08:38:00|12227.63|12227.63|12228.29|12228.29|12228.43|12228.43|12227.26|12227.26|0
1608799130000|2020-12-24 08:38:50|12227.86|12227.86|12228.35|12228.35|12228.41|12228.41|12227.86|12227.86|0
1608799140000|2020-12-24 08:39:00|12227.49|12227.49|12227.49|12227.49|12227.49|12227.49|12227.49|12227.49|0
1608799150000|2020-12-24 08:39:10|12227.25|12227.25|12227.86|12227.86|12227.86|12227.86|12227.25|12227.25|0
1608799160000|2020-12-24 08:39:20|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|0
1608799170000|2020-12-24 08:39:30|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|12228.37|0
1608799180000|2020-12-24 08:39:40|12228.96|12228.96|12228.96|12228.96|12228.96|12228.96|12228.96|12228.96|0
1608799190000|2020-12-24 08:39:50|12228.54|12228.54|12228.43|12228.43|12228.55|12228.55|12228.19|12228.19|0
1608799200000|2020-12-24 08:40:00|12228.11|12228.11|12227.86|12227.86|12228.11|12228.11|12227.86|12227.86|0
1608799220000|2020-12-24 08:40:20|12225.53|12225.53|12224.76|12224.76|12225.53|12225.53|12224.76|12224.76|0
1608799230000|2020-12-24 08:40:30|12224.54|12224.54|12224.16|12224.16|12224.54|12224.54|12224.16|12224.16|0
1608799240000|2020-12-24 08:40:40|12223.72|12223.72|12224.72|12224.72|12224.72|12224.72|12223.72|12223.72|0
1608799260000|2020-12-24 08:41:00|12222.43|12222.43|12222.43|12222.43|12222.43|12222.43|12222.43|12222.43|0
1608799270000|2020-12-24 08:41:10|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|12222.7|0
1608799310000|2020-12-24 08:41:50|12222.39|12222.39|12219.9|12219.9|12222.39|12222.39|12219.9|12219.9|0
1608799330000|2020-12-24 08:42:10|12219.26|12219.26|12219.08|12219.08|12219.26|12219.26|12217.56|12217.56|0
1608799340000|2020-12-24 08:42:20|12218.76|12218.76|12213|12213|12218.76|12218.76|12213|12213|0
1608799350000|2020-12-24 08:42:30|12212.79|12212.79|12212.15|12212.15|12212.79|12212.79|12212.15|12212.15|0
1608799360000|2020-12-24 08:42:40|12213.15|12213.15|12213.29|12213.29|12213.29|12213.29|12213.15|12213.15|0
1608799370000|2020-12-24 08:42:50|12212.95|12212.95|12213.07|12213.07|12213.07|12213.07|12212.95|12212.95|0
1608799380000|2020-12-24 08:43:00|12212.3|12212.3|12213.07|12213.07|12213.07|12213.07|12212.3|12212.3|0
1608799390000|2020-12-24 08:43:10|12211.74|12211.74|12210.39|12210.39|12211.74|12211.74|12210.2|12210.2|0
1608799440000|2020-12-24 08:44:00|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|12210.2|0
1608799450000|2020-12-24 08:44:10|12210.47|12210.47|12210.69|12210.69|12210.92|12210.92|12210.47|12210.47|0
1608799460000|2020-12-24 08:44:20|12211.14|12211.14|12212.91|12212.91|12212.91|12212.91|12211.14|12211.14|0
1608799470000|2020-12-24 08:44:30|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|0
1608799480000|2020-12-24 08:44:40|12213.35|12213.35|12214.46|12214.46|12214.46|12214.46|12213.35|12213.35|0
1608799490000|2020-12-24 08:44:50|12214.73|12214.73|12216.05|12216.05|12216.05|12216.05|12214.73|12214.73|0
1608799500000|2020-12-24 08:45:00|12215.83|12215.83|12215.83|12215.83|12215.83|12215.83|12215.83|12215.83|0
1608799510000|2020-12-24 08:45:10|12215.33|12215.33|12213.77|12213.77|12215.33|12215.33|12213.59|12213.59|0
1608799520000|2020-12-24 08:45:20|12214.35|12214.35|12215.24|12215.24|12215.24|12215.24|12214.35|12214.35|0
1608799530000|2020-12-24 08:45:30|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|0
1608799570000|2020-12-24 08:46:10|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|12214.54|0
1608799580000|2020-12-24 08:46:20|12214.68|12214.68|12214.35|12214.35|12214.68|12214.68|12214.35|12214.35|0
1608799590000|2020-12-24 08:46:30|12213.72|12213.72|12211.8|12211.8|12213.72|12213.72|12211.16|12211.16|0
1608799610000|2020-12-24 08:46:50|12212.23|12212.23|12212.44|12212.44|12212.44|12212.44|12212.23|12212.23|0
1608799630000|2020-12-24 08:47:10|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|12211.64|0
1608799640000|2020-12-24 08:47:20|12211.28|12211.28|12212.22|12212.22|12212.88|12212.88|12211.28|12211.28|0
1608799650000|2020-12-24 08:47:30|12212|12212|12209.93|12209.93|12212|12212|12209.93|12209.93|0
1608799660000|2020-12-24 08:47:40|12210.06|12210.06|12210.06|12210.06|12210.06|12210.06|12210.06|12210.06|0
1608799670000|2020-12-24 08:47:50|12210.28|12210.28|12210.28|12210.28|12210.28|12210.28|12210.28|12210.28|0
1608799680000|2020-12-24 08:48:00|12210.4|12210.4|12209.76|12209.76|12210.4|12210.4|12209.76|12209.76|0
1608799710000|2020-12-24 08:48:30|12208.37|12208.37|12205.74|12205.74|12208.37|12208.37|12205.74|12205.74|0
1608799720000|2020-12-24 08:48:40|12204.93|12204.93|12204.93|12204.93|12204.93|12204.93|12204.93|12204.93|0
1608799730000|2020-12-24 08:48:50|12204.61|12204.61|12203.95|12203.95|12204.61|12204.61|12203.95|12203.95|0
1608799740000|2020-12-24 08:49:00|12203.38|12203.38|12203.38|12203.38|12203.38|12203.38|12202.97|12202.97|0
1608799750000|2020-12-24 08:49:10|12203.52|12203.52|12203.23|12203.23|12203.52|12203.52|12202.72|12202.72|0
1608799760000|2020-12-24 08:49:20|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|0
1608799770000|2020-12-24 08:49:30|12202.79|12202.79|12202.79|12202.79|12202.79|12202.79|12202.79|12202.79|0
1608799780000|2020-12-24 08:49:40|12203.11|12203.11|12204.51|12204.51|12204.51|12204.51|12203.11|12203.11|0
1608799800000|2020-12-24 08:50:00|12203.74|12203.74|12204.51|12204.51|12204.51|12204.51|12203.74|12203.74|0
1608799810000|2020-12-24 08:50:10|12204.62|12204.62|12204.73|12204.73|12204.73|12204.73|12204.62|12204.62|0
1608799830000|2020-12-24 08:50:30|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|0
1608799840000|2020-12-24 08:50:40|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|12207.64|0
1608799870000|2020-12-24 08:51:10|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|12207.92|0
1608799930000|2020-12-24 08:52:10|12208.15|12208.15|12207.61|12207.61|12208.15|12208.15|12207.61|12207.61|0
1608799950000|2020-12-24 08:52:30|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|12207.29|0
1608799960000|2020-12-24 08:52:40|12206.76|12206.76|12206.29|12206.29|12206.94|12206.94|12206.29|12206.29|0
1608799980000|2020-12-24 08:53:00|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|0
1608799990000|2020-12-24 08:53:10|12205.2|12205.2|12204.15|12204.15|12205.76|12205.76|12204.15|12204.15|0
1608800000000|2020-12-24 08:53:20|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|0
1608800010000|2020-12-24 08:53:30|12202.83|12202.83|12203.84|12203.84|12204.38|12204.38|12202.83|12202.83|0
1608800020000|2020-12-24 08:53:40|12204.48|12204.48|12201.89|12201.89|12204.8|12204.8|12201.89|12201.89|0
1608800030000|2020-12-24 08:53:50|12201.57|12201.57|12201.3|12201.3|12201.57|12201.57|12201.3|12201.3|0
1608800050000|2020-12-24 08:54:10|12201.63|12201.63|12200.82|12200.82|12201.63|12201.63|12200.82|12200.82|0
1608800080000|2020-12-24 08:54:40|12201.04|12201.04|12200.93|12200.93|12201.04|12201.04|12200.93|12200.93|0
1608800090000|2020-12-24 08:54:50|12200.58|12200.58|12200.58|12200.58|12200.58|12200.58|12200.58|12200.58|0
1608800100000|2020-12-24 08:55:00|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|12200.36|0
1608800130000|2020-12-24 08:55:30|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|12201.74|0
1608800180000|2020-12-24 08:56:20|12201.47|12201.47|12201.57|12201.57|12201.57|12201.57|12201.36|12201.36|0
1608800190000|2020-12-24 08:56:30|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|12203.9|0
1608800200000|2020-12-24 08:56:40|12203.96|12203.96|12205.23|12205.23|12205.23|12205.23|12203.96|12203.96|0
1608800210000|2020-12-24 08:56:50|12205.68|12205.68|12206.12|12206.12|12206.12|12206.12|12205.68|12205.68|0
1608800220000|2020-12-24 08:57:00|12207.29|12207.29|12208.09|12208.09|12208.87|12208.87|12207.29|12207.29|0
1608800230000|2020-12-24 08:57:10|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|0
1608800240000|2020-12-24 08:57:20|12208.28|12208.28|12207.97|12207.97|12208.28|12208.28|12207.97|12207.97|0
1608800250000|2020-12-24 08:57:30|12208.16|12208.16|12208.48|12208.48|12208.48|12208.48|12208.16|12208.16|0
1608800260000|2020-12-24 08:57:40|12209.07|12209.07|12209.07|12209.07|12209.07|12209.07|12209.07|12209.07|0
1608800270000|2020-12-24 08:57:50|12212.08|12212.08|12215.68|12215.68|12216.34|12216.34|12212.08|12212.08|0
1608800280000|2020-12-24 08:58:00|12215.79|12215.79|12216.01|12216.01|12216.01|12216.01|12215.79|12215.79|0
1608800290000|2020-12-24 08:58:10|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|12216.11|0
1608800300000|2020-12-24 08:58:20|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|0
1608800310000|2020-12-24 08:58:30|12216.79|12216.79|12216.79|12216.79|12216.79|12216.79|12216.79|12216.79|0
1608800330000|2020-12-24 08:58:50|12216.22|12216.22|12215.85|12215.85|12216.22|12216.22|12215.85|12215.85|0
1608800340000|2020-12-24 08:59:00|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|12215.47|0
1608800360000|2020-12-24 08:59:20|12216.25|12216.25|12217.02|12217.02|12217.02|12217.02|12216.25|12216.25|0
1608800370000|2020-12-24 08:59:30|12217.87|12217.87|12220.63|12220.63|12220.63|12220.63|12217.87|12217.87|0
1608800390000|2020-12-24 08:59:50|12220.38|12220.38|12221.11|12221.11|12221.11|12221.11|12220.38|12220.38|0
1608800400000|2020-12-24 09:00:00|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|12221.25|0
1608800420000|2020-12-24 09:00:20|12221.47|12221.47|12221.47|12221.47|12221.47|12221.47|12221.47|12221.47|0
1608800440000|2020-12-24 09:00:40|12221.1|12221.1|12221.1|12221.1|12221.1|12221.1|12221.1|12221.1|0
1608800450000|2020-12-24 09:00:50|12220.78|12220.78|12220.78|12220.78|12221|12221|12220.56|12220.56|0
1608800460000|2020-12-24 09:01:00|12220.51|12220.51|12219.53|12219.53|12220.51|12220.51|12218.69|12218.69|0
1608800480000|2020-12-24 09:01:20|12219.79|12219.79|12219.79|12219.79|12219.79|12219.79|12219.79|12219.79|0
1608800490000|2020-12-24 09:01:30|12219.24|12219.24|12219.52|12219.52|12219.52|12219.52|12219.24|12219.24|0
1608800500000|2020-12-24 09:01:40|12219.89|12219.89|12218.67|12218.67|12220|12220|12218.67|12218.67|0
1608800510000|2020-12-24 09:01:50|12218.45|12218.45|12218.56|12218.56|12218.67|12218.67|12218.45|12218.45|0
1608800530000|2020-12-24 09:02:10|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|0
1608800540000|2020-12-24 09:02:20|12218.98|12218.98|12220.33|12220.33|12220.33|12220.33|12218.98|12218.98|0
1608800570000|2020-12-24 09:02:50|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|12221.4|0
1608800580000|2020-12-24 09:03:00|12224|12224|12224|12224|12224|12224|12224|12224|0
1608800610000|2020-12-24 09:03:30|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|12224.09|0
1608800620000|2020-12-24 09:03:40|12223.28|12223.28|12221.58|12221.58|12223.28|12223.28|12221.42|12221.42|0
1608800630000|2020-12-24 09:03:50|12220.94|12220.94|12220.62|12220.62|12220.94|12220.94|12220.62|12220.62|0
1608800640000|2020-12-24 09:04:00|12220.94|12220.94|12221.9|12221.9|12222|12222|12220.94|12220.94|0
1608800650000|2020-12-24 09:04:10|12222.02|12222.02|12223.26|12223.26|12223.26|12223.26|12222.02|12222.02|0
1608800660000|2020-12-24 09:04:20|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|12223.35|0
1608800680000|2020-12-24 09:04:40|12222.47|12222.47|12222.56|12222.56|12222.56|12222.56|12222.47|12222.47|0
1608800690000|2020-12-24 09:04:50|12222.62|12222.62|12222.62|12222.62|12222.62|12222.62|12222.62|12222.62|0
1608800700000|2020-12-24 09:05:00|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|12220.3|0
1608800710000|2020-12-24 09:05:10|12220.13|12220.13|12220.4|12220.4|12220.4|12220.4|12220.13|12220.13|0
1608800740000|2020-12-24 09:05:40|12218.64|12218.64|12218.64|12218.64|12218.64|12218.64|12218.64|12218.64|0
1608800750000|2020-12-24 09:05:50|12218.56|12218.56|12218.56|12218.56|12218.56|12218.56|12218.56|12218.56|0
1608800760000|2020-12-24 09:06:00|12217.26|12217.26|12214.81|12214.81|12217.26|12217.26|12214.81|12214.81|0
1608800770000|2020-12-24 09:06:10|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|12214.04|0
1608800780000|2020-12-24 09:06:20|12213.77|12213.77|12213.2|12213.2|12213.77|12213.77|12213.2|12213.2|0
1608800790000|2020-12-24 09:06:30|12212.92|12212.92|12211.73|12211.73|12212.92|12212.92|12211.73|12211.73|0
1608800800000|2020-12-24 09:06:40|12211.91|12211.91|12212.69|12212.69|12212.69|12212.69|12211.91|12211.91|0
1608800830000|2020-12-24 09:07:10|12212.77|12212.77|12212.77|12212.77|12212.77|12212.77|12212.77|12212.77|0
1608800840000|2020-12-24 09:07:20|12212.45|12212.45|12213.28|12213.28|12213.28|12213.28|12212.45|12212.45|0
1608800850000|2020-12-24 09:07:30|12213.61|12213.61|12213.61|12213.61|12213.61|12213.61|12213.61|12213.61|0
1608800880000|2020-12-24 09:08:00|12213.53|12213.53|12214.14|12214.14|12214.3|12214.3|12213.53|12213.53|0
1608800890000|2020-12-24 09:08:10|12213.89|12213.89|12213.89|12213.89|12213.89|12213.89|12213.89|12213.89|0
1608800920000|2020-12-24 09:08:40|12214.45|12214.45|12214.45|12214.45|12214.45|12214.45|12214.45|12214.45|0
1608800930000|2020-12-24 09:08:50|12218.66|12218.66|12220.37|12220.37|12220.37|12220.37|12218.66|12218.66|0
1608800940000|2020-12-24 09:09:00|12218.82|12218.82|12217.51|12217.51|12218.82|12218.82|12217.51|12217.51|0
1608800960000|2020-12-24 09:09:20|12217.79|12217.79|12217.79|12217.79|12217.79|12217.79|12217.79|12217.79|0
1608800980000|2020-12-24 09:09:40|12217.01|12217.01|12220.27|12220.27|12220.27|12220.27|12217.01|12217.01|0
1608800990000|2020-12-24 09:09:50|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|12219.47|0
1608801000000|2020-12-24 09:10:00|12219.33|12219.33|12217.96|12217.96|12219.33|12219.33|12217.96|12217.96|0
1608801020000|2020-12-24 09:10:20|12218.14|12218.14|12219.12|12219.12|12219.65|12219.65|12218.14|12218.14|0
1608801030000|2020-12-24 09:10:30|12218.94|12218.94|12218.12|12218.12|12218.94|12218.94|12218.12|12218.12|0
1608801040000|2020-12-24 09:10:40|12217.69|12217.69|12217.69|12217.69|12217.69|12217.69|12217.69|12217.69|0
1608801060000|2020-12-24 09:11:00|12216.91|12216.91|12217.14|12217.14|12217.14|12217.14|12216.91|12216.91|0
1608801070000|2020-12-24 09:11:10|12216.82|12216.82|12216.67|12216.67|12216.99|12216.99|12216.67|12216.67|0
1608801090000|2020-12-24 09:11:30|12216.54|12216.54|12214.42|12214.42|12216.54|12216.54|12214.42|12214.42|0
1608801100000|2020-12-24 09:11:40|12213.98|12213.98|12213.32|12213.32|12213.98|12213.98|12213.32|12213.32|0
1608801110000|2020-12-24 09:11:50|12214.87|12214.87|12214.74|12214.74|12214.87|12214.87|12214.74|12214.74|0
1608801130000|2020-12-24 09:12:10|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|12214.49|0
1608801140000|2020-12-24 09:12:20|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|12214.72|0
1608801150000|2020-12-24 09:12:30|12215.49|12215.49|12214.5|12214.5|12215.74|12215.74|12214.5|12214.5|0
1608801160000|2020-12-24 09:12:40|12214.36|12214.36|12214.36|12214.36|12214.36|12214.36|12214.36|12214.36|0
1608801170000|2020-12-24 09:12:50|12214.09|12214.09|12214.36|12214.36|12214.5|12214.5|12214.09|12214.09|0
1608801190000|2020-12-24 09:13:10|12214.24|12214.24|12214.78|12214.78|12214.85|12214.85|12214.24|12214.24|0
1608801200000|2020-12-24 09:13:20|12214.7|12214.7|12214.01|12214.01|12214.84|12214.84|12214.01|12214.01|0
1608801220000|2020-12-24 09:13:40|12213.87|12213.87|12211.82|12211.82|12213.87|12213.87|12211.82|12211.82|0
1608801230000|2020-12-24 09:13:50|12211.6|12211.6|12211.6|12211.6|12211.6|12211.6|12211.6|12211.6|0
1608801240000|2020-12-24 09:14:00|12211.25|12211.25|12211.25|12211.25|12211.25|12211.25|12211.25|12211.25|0
1608801250000|2020-12-24 09:14:10|12210.67|12210.67|12210|12210|12210.99|12210.99|12210|12210|0
1608801280000|2020-12-24 09:14:40|12210.19|12210.19|12209.98|12209.98|12210.19|12210.19|12209.98|12209.98|0
1608801320000|2020-12-24 09:15:20|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|12210.42|0
1608801330000|2020-12-24 09:15:30|12210.36|12210.36|12211.12|12211.12|12211.12|12211.12|12210.36|12210.36|0
1608801340000|2020-12-24 09:15:40|12211.79|12211.79|12211.35|12211.35|12211.79|12211.79|12211.21|12211.21|0
1608801350000|2020-12-24 09:15:50|12211.57|12211.57|12211.16|12211.16|12211.57|12211.57|12211.16|12211.16|0
1608801370000|2020-12-24 09:16:10|12210.8|12210.8|12211.12|12211.12|12211.12|12211.12|12210.8|12210.8|0
1608801380000|2020-12-24 09:16:20|12210.31|12210.31|12210.36|12210.36|12210.36|12210.36|12210.31|12210.31|0
1608801390000|2020-12-24 09:16:30|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|12210.04|0
1608801420000|2020-12-24 09:17:00|12210.62|12210.62|12211.03|12211.03|12211.03|12211.03|12210.25|12210.25|0
1608801450000|2020-12-24 09:17:30|12210.9|12210.9|12210.9|12210.9|12210.9|12210.9|12210.9|12210.9|0
1608801460000|2020-12-24 09:17:40|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|0
1608801470000|2020-12-24 09:17:50|12209.9|12209.9|12209.9|12209.9|12209.9|12209.9|12209.9|12209.9|0
1608801480000|2020-12-24 09:18:00|12210.68|12210.68|12210.68|12210.68|12210.68|12210.68|12210.68|12210.68|0
1608801510000|2020-12-24 09:18:30|12210.46|12210.46|12210.24|12210.24|12210.46|12210.46|12210.24|12210.24|0
1608801520000|2020-12-24 09:18:40|12209.17|12209.17|12208.94|12208.94|12209.17|12209.17|12208.94|12208.94|0
1608801550000|2020-12-24 09:19:10|12208.17|12208.17|12207.06|12207.06|12208.17|12208.17|12207.06|12207.06|0
1608801560000|2020-12-24 09:19:20|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|0
1608801570000|2020-12-24 09:19:30|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|12206.63|0
1608801580000|2020-12-24 09:19:40|12205.99|12205.99|12204.43|12204.43|12205.99|12205.99|12204.23|12204.23|0
1608801590000|2020-12-24 09:19:50|12203.99|12203.99|12201.67|12201.67|12203.99|12203.99|12200.89|12200.89|0
1608801600000|2020-12-24 09:20:00|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|0
1608801610000|2020-12-24 09:20:10|12201.72|12201.72|12201.85|12201.85|12201.93|12201.93|12201.72|12201.72|0
1608801620000|2020-12-24 09:20:20|12201.75|12201.75|12200.54|12200.54|12201.75|12201.75|12200.54|12200.54|0
1608801640000|2020-12-24 09:20:40|12200.32|12200.32|12197.96|12197.96|12200.32|12200.32|12197.96|12197.96|0
1608801650000|2020-12-24 09:20:50|12198.55|12198.55|12198.3|12198.3|12198.66|12198.66|12198.3|12198.3|0
1608801660000|2020-12-24 09:21:00|12198.57|12198.57|12198.57|12198.57|12198.57|12198.57|12198.57|12198.57|0
1608801710000|2020-12-24 09:21:50|12199|12199|12198.41|12198.41|12199|12199|12197.63|12197.63|0
1608801720000|2020-12-24 09:22:00|12199.18|12199.18|12197.88|12197.88|12199.18|12199.18|12197.88|12197.88|0
1608801730000|2020-12-24 09:22:10|12197.11|12197.11|12196.71|12196.71|12197.11|12197.11|12195.16|12195.16|0
1608801740000|2020-12-24 09:22:20|12196.79|12196.79|12196.36|12196.36|12196.87|12196.87|12196.2|12196.2|0
1608801750000|2020-12-24 09:22:30|12196.28|12196.28|12197.06|12197.06|12197.06|12197.06|12196.28|12196.28|0
1608801760000|2020-12-24 09:22:40|12197.64|12197.64|12196.34|12196.34|12197.64|12197.64|12196.34|12196.34|0
1608801780000|2020-12-24 09:23:00|12194.79|12194.79|12194.79|12194.79|12194.79|12194.79|12194.02|12194.02|0
1608801790000|2020-12-24 09:23:10|12194.61|12194.61|12187.33|12187.33|12194.61|12194.61|12186.69|12186.69|0
1608801810000|2020-12-24 09:23:30|12185.78|12185.78|12184.85|12184.85|12185.78|12185.78|12184.85|12184.85|0
1608801820000|2020-12-24 09:23:40|12183.75|12183.75|12184.76|12184.76|12184.76|12184.76|12183.75|12183.75|0
1608801830000|2020-12-24 09:23:50|12183.86|12183.86|12182.56|12182.56|12183.86|12183.86|12182.56|12182.56|0
1608801840000|2020-12-24 09:24:00|12181.78|12181.78|12182.75|12182.75|12182.75|12182.75|12181.2|12181.2|0
1608801850000|2020-12-24 09:24:10|12183.07|12183.07|12178.21|12178.21|12183.39|12183.39|12178.21|12178.21|0
1608801860000|2020-12-24 09:24:20|12178.57|12178.57|12176.46|12176.46|12179.21|12179.21|12176.02|12176.02|0
1608801870000|2020-12-24 09:24:30|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|0
1608801900000|2020-12-24 09:25:00|12176.96|12176.96|12178.42|12178.42|12178.51|12178.51|12176.96|12176.96|0
1608801910000|2020-12-24 09:25:10|12179.28|12179.28|12179.62|12179.62|12179.62|12179.62|12179.28|12179.28|0
1608801920000|2020-12-24 09:25:20|12179.95|12179.95|12184.76|12184.76|12184.76|12184.76|12179.95|12179.95|0
1608801940000|2020-12-24 09:25:40|12184.54|12184.54|12184.54|12184.54|12184.98|12184.98|12184.54|12184.54|0
1608801950000|2020-12-24 09:25:50|12190.28|12190.28|12190.34|12190.34|12190.5|12190.5|12189.94|12189.94|0
1608801960000|2020-12-24 09:26:00|12190.96|12190.96|12191.85|12191.85|12191.85|12191.85|12190.96|12190.96|0
1608801970000|2020-12-24 09:26:10|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|0
1608801980000|2020-12-24 09:26:20|12197.21|12197.21|12198.74|12198.74|12198.74|12198.74|12197.21|12197.21|0
1608801990000|2020-12-24 09:26:30|12197.19|12197.19|12197.19|12197.19|12197.19|12197.19|12197.19|12197.19|0
1608802000000|2020-12-24 09:26:40|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|12197.33|0
1608802010000|2020-12-24 09:26:50|12197.55|12197.55|12198.52|12198.52|12198.52|12198.52|12197.55|12197.55|0
1608802020000|2020-12-24 09:27:00|12198.8|12198.8|12200.22|12200.22|12200.22|12200.22|12198.8|12198.8|0
1608802030000|2020-12-24 09:27:10|12200.49|12200.49|12200.49|12200.49|12200.72|12200.72|12200.49|12200.49|0
1608802060000|2020-12-24 09:27:40|12199.54|12199.54|12199.54|12199.54|12199.54|12199.54|12199.54|12199.54|0
1608802070000|2020-12-24 09:27:50|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|12203.41|0
1608802080000|2020-12-24 09:28:00|12207.98|12207.98|12207.53|12207.53|12207.98|12207.98|12207.53|12207.53|0
1608802090000|2020-12-24 09:28:10|12207.26|12207.26|12206.85|12206.85|12207.26|12207.26|12206.85|12206.85|0
1608802100000|2020-12-24 09:28:20|12205.87|12205.87|12207.42|12207.42|12207.42|12207.42|12205.87|12205.87|0
1608802110000|2020-12-24 09:28:30|12207.87|12207.87|12207.87|12207.87|12207.87|12207.87|12207.87|12207.87|0
1608802120000|2020-12-24 09:28:40|12207.55|12207.55|12207.87|12207.87|12207.87|12207.87|12207.55|12207.55|0
1608802140000|2020-12-24 09:29:00|12209.99|12209.99|12210.21|12210.21|12210.21|12210.21|12209.99|12209.99|0
1608802160000|2020-12-24 09:29:20|12208.66|12208.66|12211.61|12211.61|12211.61|12211.61|12208.66|12208.66|0
1608802170000|2020-12-24 09:29:30|12212.19|12212.19|12213.5|12213.5|12213.5|12213.5|12212.19|12212.19|0
1608802180000|2020-12-24 09:29:40|12213.57|12213.57|12213.38|12213.38|12213.57|12213.57|12213.38|12213.38|0
1608802190000|2020-12-24 09:29:50|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|12213.03|0
1608802210000|2020-12-24 09:30:10|12212.83|12212.83|12212.83|12212.83|12212.83|12212.83|12212.83|12212.83|0
1608802220000|2020-12-24 09:30:20|12214.39|12214.39|12215.35|12215.35|12215.35|12215.35|12214.39|12214.39|0
1608802230000|2020-12-24 09:30:30|12215.1|12215.1|12214.2|12214.2|12215.16|12215.16|12214.2|12214.2|0
1608802240000|2020-12-24 09:30:40|12214.97|12214.97|12215.75|12215.75|12215.75|12215.75|12214.97|12214.97|0
1608802250000|2020-12-24 09:30:50|12216.33|12216.33|12217.11|12217.11|12217.11|12217.11|12216.33|12216.33|0
1608802260000|2020-12-24 09:31:00|12215.23|12215.23|12215.23|12215.23|12215.23|12215.23|12215.23|12215.23|0
1608802270000|2020-12-24 09:31:10|12216.01|12216.01|12217.56|12217.56|12217.56|12217.56|12216.01|12216.01|0
1608802280000|2020-12-24 09:31:20|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|0
1608802310000|2020-12-24 09:31:50|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|0
1608802340000|2020-12-24 09:32:20|12221.37|12221.37|12221.64|12221.64|12221.64|12221.64|12221.37|12221.37|0
1608802360000|2020-12-24 09:32:40|12221.42|12221.42|12221.78|12221.78|12221.78|12221.78|12221.42|12221.42|0
1608802370000|2020-12-24 09:32:50|12221.7|12221.7|12221.7|12221.7|12221.7|12221.7|12221.7|12221.7|0
1608802380000|2020-12-24 09:33:00|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|12221.04|0
1608802390000|2020-12-24 09:33:10|12220.82|12220.82|12220.63|12220.63|12220.82|12220.82|12220.63|12220.63|0
1608802420000|2020-12-24 09:33:40|12220.85|12220.85|12222.94|12222.94|12222.94|12222.94|12220.85|12220.85|0
1608802430000|2020-12-24 09:33:50|12222.83|12222.83|12222.83|12222.83|12222.83|12222.83|12222.83|12222.83|0
1608802440000|2020-12-24 09:34:00|12224.17|12224.17|12224.97|12224.97|12224.97|12224.97|12224.17|12224.17|0
1608802450000|2020-12-24 09:34:10|12224.87|12224.87|12224.87|12224.87|12224.87|12224.87|12224.87|12224.87|0
1608802480000|2020-12-24 09:34:40|12224.95|12224.95|12225.45|12225.45|12225.45|12225.45|12224.95|12224.95|0
1608802490000|2020-12-24 09:34:50|12225.31|12225.31|12224.77|12224.77|12225.31|12225.31|12224.77|12224.77|0
1608802500000|2020-12-24 09:35:00|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|0
1608802520000|2020-12-24 09:35:20|12226.1|12226.1|12226.1|12226.1|12226.1|12226.1|12226.1|12226.1|0
1608802540000|2020-12-24 09:35:40|12226.9|12226.9|12226.84|12226.84|12226.9|12226.9|12226.84|12226.84|0
1608802550000|2020-12-24 09:35:50|12226.98|12226.98|12226.98|12226.98|12226.98|12226.98|12226.98|12226.98|0
1608802570000|2020-12-24 09:36:10|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|12227.72|0
1608802580000|2020-12-24 09:36:20|12227.61|12227.61|12227.61|12227.61|12227.61|12227.61|12227.61|12227.61|0
1608802590000|2020-12-24 09:36:30|12228.27|12228.27|12228.05|12228.05|12228.27|12228.27|12228.05|12228.05|0
1608802600000|2020-12-24 09:36:40|12228.83|12228.83|12228.14|12228.14|12228.83|12228.83|12228.02|12228.02|0
1608802610000|2020-12-24 09:36:50|12227.51|12227.51|12226.64|12226.64|12227.51|12227.51|12226.64|12226.64|0
1608802620000|2020-12-24 09:37:00|12225.87|12225.87|12225.79|12225.79|12225.87|12225.87|12225.79|12225.79|0
1608802630000|2020-12-24 09:37:10|12225.48|12225.48|12225.19|12225.19|12225.48|12225.48|12225.19|12225.19|0
1608802660000|2020-12-24 09:37:40|12225.33|12225.33|12226.06|12226.06|12226.06|12226.06|12225.33|12225.33|0
1608802680000|2020-12-24 09:38:00|12225.88|12225.88|12226.18|12226.18|12226.46|12226.46|12225.88|12225.88|0
1608802690000|2020-12-24 09:38:10|12226.74|12226.74|12226.74|12226.74|12226.74|12226.74|12226.74|12226.74|0
1608802700000|2020-12-24 09:38:20|12227.51|12227.51|12228.37|12228.37|12228.37|12228.37|12227.51|12227.51|0
1608802710000|2020-12-24 09:38:30|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|12227.67|0
1608802720000|2020-12-24 09:38:40|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|12227.45|0
1608802740000|2020-12-24 09:39:00|12227.01|12227.01|12227.01|12227.01|12227.01|12227.01|12227.01|12227.01|0
1608802750000|2020-12-24 09:39:10|12226.9|12226.9|12226.31|12226.31|12226.9|12226.9|12226.31|12226.31|0
1608802760000|2020-12-24 09:39:20|12225.78|12225.78|12224.22|12224.22|12225.78|12225.78|12224.22|12224.22|0
1608802770000|2020-12-24 09:39:30|12223.8|12223.8|12217.19|12217.19|12223.8|12223.8|12217.19|12217.19|0
1608802780000|2020-12-24 09:39:40|12216.82|12216.82|12216.62|12216.62|12216.82|12216.82|12216.62|12216.62|0
1608802790000|2020-12-24 09:39:50|12216.18|12216.18|12217.06|12217.06|12217.14|12217.14|12216.18|12216.18|0
1608802800000|2020-12-24 09:40:00|12219.97|12219.97|12222.62|12222.62|12222.62|12222.62|12219.97|12219.97|0
1608802810000|2020-12-24 09:40:10|12222.89|12222.89|12220.96|12220.96|12222.89|12222.89|12220.84|12220.84|0
1608802820000|2020-12-24 09:40:20|12220.52|12220.52|12215.34|12215.34|12220.52|12220.52|12215.34|12215.34|0
1608802850000|2020-12-24 09:40:50|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|12214.75|0
1608802860000|2020-12-24 09:41:00|12214.63|12214.63|12208.42|12208.42|12214.63|12214.63|12208.42|12208.42|0
1608802870000|2020-12-24 09:41:10|12206.69|12206.69|12204.79|12204.79|12206.69|12206.69|12204.79|12204.79|0
1608802880000|2020-12-24 09:41:20|12204.86|12204.86|12204.36|12204.36|12204.86|12204.86|12204.36|12204.36|0
1608802890000|2020-12-24 09:41:30|12204.49|12204.49|12204.49|12204.49|12204.49|12204.49|12204.49|12204.49|0
1608802900000|2020-12-24 09:41:40|12205.02|12205.02|12205.02|12205.02|12205.02|12205.02|12205.02|12205.02|0
1608802910000|2020-12-24 09:41:50|12206.79|12206.79|12208.48|12208.48|12208.64|12208.64|12206.79|12206.79|0
1608802930000|2020-12-24 09:42:10|12208.36|12208.36|12209.56|12209.56|12209.56|12209.56|12208.36|12208.36|0
1608802950000|2020-12-24 09:42:30|12209.48|12209.48|12209.48|12209.48|12209.48|12209.48|12209.48|12209.48|0
1608802960000|2020-12-24 09:42:40|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.67|12208.67|0
1608803050000|2020-12-24 09:44:10|12208.31|12208.31|12208.75|12208.75|12208.75|12208.75|12207.99|12207.99|0
1608803060000|2020-12-24 09:44:20|12209.39|12209.39|12209.39|12209.39|12209.39|12209.39|12209.39|12209.39|0
1608803090000|2020-12-24 09:44:50|12210.19|12210.19|12210.73|12210.73|12210.73|12210.73|12210.19|12210.19|0
1608803100000|2020-12-24 09:45:00|12207.63|12207.63|12205.3|12205.3|12207.63|12207.63|12205.3|12205.3|0
1608803120000|2020-12-24 09:45:20|12205.08|12205.08|12203.9|12203.9|12205.08|12205.08|12203.9|12203.9|0
1608803160000|2020-12-24 09:46:00|12203.55|12203.55|12203.55|12203.55|12203.55|12203.55|12203.55|12203.55|0
1608803180000|2020-12-24 09:46:20|12203.99|12203.99|12203.88|12203.88|12203.99|12203.99|12203.88|12203.88|0
1608803200000|2020-12-24 09:46:40|12205|12205|12205.77|12205.77|12205.99|12205.99|12205|12205|0
1608803210000|2020-12-24 09:46:50|12204.81|12204.81|12205.03|12205.03|12205.03|12205.03|12204.81|12204.81|0
1608803220000|2020-12-24 09:47:00|12204.91|12204.91|12202.82|12202.82|12204.91|12204.91|12202.82|12202.82|0
1608803240000|2020-12-24 09:47:20|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|0
1608803250000|2020-12-24 09:47:30|12204.15|12204.15|12204.15|12204.15|12204.15|12204.15|12204.15|12204.15|0
1608803260000|2020-12-24 09:47:40|12204.08|12204.08|12204.08|12204.08|12204.08|12204.08|12204.08|12204.08|0
1608803270000|2020-12-24 09:47:50|12203.73|12203.73|12203.73|12203.73|12203.73|12203.73|12203.73|12203.73|0
1608803290000|2020-12-24 09:48:10|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|0
1608803300000|2020-12-24 09:48:20|12203.19|12203.19|12203.19|12203.19|12203.19|12203.19|12203.19|12203.19|0
1608803310000|2020-12-24 09:48:30|12202.97|12202.97|12202.97|12202.97|12202.97|12202.97|12202.97|12202.97|0
1608803360000|2020-12-24 09:49:20|12204.51|12204.51|12202.99|12202.99|12205.21|12205.21|12202.11|12202.11|0
1608803370000|2020-12-24 09:49:30|12203.21|12203.21|12202.99|12202.99|12203.21|12203.21|12202.99|12202.99|0
1608803420000|2020-12-24 09:50:20|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|12203.07|0
1608803450000|2020-12-24 09:50:50|12203.77|12203.77|12204.03|12204.03|12204.03|12204.03|12203.77|12203.77|0
1608803480000|2020-12-24 09:51:20|12204.15|12204.15|12204.46|12204.46|12204.73|12204.73|12204.15|12204.15|0
1608803490000|2020-12-24 09:51:30|12204.63|12204.63|12205.5|12205.5|12205.5|12205.5|12204.63|12204.63|0
1608803500000|2020-12-24 09:51:40|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|12205.32|0
1608803510000|2020-12-24 09:51:50|12205.06|12205.06|12205|12205|12205.06|12205.06|12204.3|12204.3|0
1608803520000|2020-12-24 09:52:00|12206.55|12206.55|12206.28|12206.28|12206.55|12206.55|12206.18|12206.18|0
1608803530000|2020-12-24 09:52:10|12205.74|12205.74|12205.79|12205.79|12205.79|12205.79|12205.63|12205.63|0
1608803540000|2020-12-24 09:52:20|12205.68|12205.68|12205.68|12205.68|12205.68|12205.68|12205.68|12205.68|0
1608803550000|2020-12-24 09:52:30|12205.76|12205.76|12205.76|12205.76|12205.76|12205.76|12205.76|12205.76|0
1608803560000|2020-12-24 09:52:40|12205.89|12205.89|12205.89|12205.89|12205.89|12205.89|12205.89|12205.89|0
1608803570000|2020-12-24 09:52:50|12205.11|12205.11|12205.03|12205.03|12205.11|12205.11|12205.03|12205.03|0
1608803580000|2020-12-24 09:53:00|12204.93|12204.93|12204.85|12204.85|12204.93|12204.93|12204.85|12204.85|0
1608803590000|2020-12-24 09:53:10|12204.2|12204.2|12204.2|12204.2|12204.2|12204.2|12204.2|12204.2|0
1608803610000|2020-12-24 09:53:30|12204.09|12204.09|12203.64|12203.64|12204.09|12204.09|12203.64|12203.64|0
1608803620000|2020-12-24 09:53:40|12203.37|12203.37|12203.04|12203.04|12203.46|12203.46|12203.04|12203.04|0
1608803630000|2020-12-24 09:53:50|12203.17|12203.17|12203.54|12203.54|12203.54|12203.54|12203.17|12203.17|0
1608803640000|2020-12-24 09:54:00|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|12204.18|0
1608803660000|2020-12-24 09:54:20|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|0
1608803680000|2020-12-24 09:54:40|12205.1|12205.1|12204.68|12204.68|12205.1|12205.1|12204.45|12204.45|0
1608803700000|2020-12-24 09:55:00|12204.36|12204.36|12203.75|12203.75|12204.36|12204.36|12203.75|12203.75|0
1608803710000|2020-12-24 09:55:10|12203.53|12203.53|12203.53|12203.53|12203.53|12203.53|12203.53|12203.53|0
1608803730000|2020-12-24 09:55:30|12203.31|12203.31|12202.65|12202.65|12203.31|12203.31|12202.65|12202.65|0
1608803750000|2020-12-24 09:55:50|12206.52|12206.52|12207.02|12207.02|12207.02|12207.02|12206.25|12206.25|0
1608803770000|2020-12-24 09:56:10|12206.74|12206.74|12206.74|12206.74|12206.74|12206.74|12206.74|12206.74|0
1608803810000|2020-12-24 09:56:50|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|12205.97|0
1608803830000|2020-12-24 09:57:10|12206.24|12206.24|12206.05|12206.05|12206.3|12206.3|12206.05|12206.05|0
1608803860000|2020-12-24 09:57:40|12206.49|12206.49|12207.63|12207.63|12207.63|12207.63|12206.49|12206.49|0
1608803880000|2020-12-24 09:58:00|12207.52|12207.52|12207.3|12207.3|12207.52|12207.52|12207.3|12207.3|0
1608803890000|2020-12-24 09:58:10|12207.52|12207.52|12207.2|12207.2|12207.52|12207.52|12207.2|12207.2|0
1608803910000|2020-12-24 09:58:30|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|0
1608803920000|2020-12-24 09:58:40|12207.08|12207.08|12207.48|12207.48|12207.48|12207.48|12206.89|12206.89|0
1608803930000|2020-12-24 09:58:50|12207.29|12207.29|12208.13|12208.13|12208.84|12208.84|12206.52|12206.52|0
1608803940000|2020-12-24 09:59:00|12207.49|12207.49|12204.51|12204.51|12207.49|12207.49|12204.51|12204.51|0
1608803950000|2020-12-24 09:59:10|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|12203.2|0
1608803960000|2020-12-24 09:59:20|12202.76|12202.76|12202.76|12202.76|12202.76|12202.76|12202.76|12202.76|0
1608803970000|2020-12-24 09:59:30|12202.48|12202.48|12202.48|12202.48|12202.67|12202.67|12202.48|12202.48|0
1608803980000|2020-12-24 09:59:40|12203.07|12203.07|12203.34|12203.34|12203.34|12203.34|12203.07|12203.07|0
1608803990000|2020-12-24 09:59:50|12203.62|12203.62|12203.62|12203.62|12203.62|12203.62|12203.62|12203.62|0
1608804000000|2020-12-24 10:00:00|12205.95|12205.95|12205.95|12205.95|12205.95|12205.95|12205.95|12205.95|0
1608804010000|2020-12-24 10:00:10|12205.68|12205.68|12205.14|12205.14|12205.68|12205.68|12205.14|12205.14|0
1608804020000|2020-12-24 10:00:20|12205.08|12205.08|12204.81|12204.81|12205.08|12205.08|12204.81|12204.81|0
1608804040000|2020-12-24 10:00:40|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|12204.03|0
1608804060000|2020-12-24 10:01:00|12204.81|12204.81|12204.81|12204.81|12204.81|12204.81|12204.81|12204.81|0
1608804070000|2020-12-24 10:01:10|12203.64|12203.64|12203.64|12203.64|12203.64|12203.64|12203.64|12203.64|0
1608804080000|2020-12-24 10:01:20|12202.99|12202.99|12202.99|12202.99|12202.99|12202.99|12202.99|12202.99|0
1608804100000|2020-12-24 10:01:40|12203.44|12203.44|12202.48|12202.48|12203.44|12203.44|12202.48|12202.48|0
1608804110000|2020-12-24 10:01:50|12203.14|12203.14|12203.48|12203.48|12203.48|12203.48|12203.14|12203.14|0
1608804120000|2020-12-24 10:02:00|12203.67|12203.67|12204.47|12204.47|12204.47|12204.47|12203.67|12203.67|0
1608804130000|2020-12-24 10:02:10|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|0
1608804140000|2020-12-24 10:02:20|12204.55|12204.55|12204.65|12204.65|12205.11|12205.11|12204.55|12204.55|0
1608804150000|2020-12-24 10:02:30|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|12204.32|0
1608804160000|2020-12-24 10:02:40|12208.26|12208.26|12209.76|12209.76|12210.03|12210.03|12208.26|12208.26|0
1608804170000|2020-12-24 10:02:50|12218.21|12218.21|12218.58|12218.58|12218.58|12218.58|12218.21|12218.21|0
1608804190000|2020-12-24 10:03:10|12217.14|12217.14|12216.8|12216.8|12217.14|12217.14|12216.35|12216.35|0
1608804200000|2020-12-24 10:03:20|12216.44|12216.44|12216.44|12216.44|12216.44|12216.44|12216.44|12216.44|0
1608804210000|2020-12-24 10:03:30|12215.65|12215.65|12217.56|12217.56|12217.56|12217.56|12215.65|12215.65|0
1608804220000|2020-12-24 10:03:40|12220.25|12220.25|12220.36|12220.36|12220.36|12220.36|12220.25|12220.25|0
1608804230000|2020-12-24 10:03:50|12222.68|12222.68|12228.53|12228.53|12228.53|12228.53|12222.68|12222.68|0
1608804240000|2020-12-24 10:04:00|12225.29|12225.29|12225.25|12225.25|12225.29|12225.29|12225.07|12225.07|0
1608804250000|2020-12-24 10:04:10|12224.88|12224.88|12219.27|12219.27|12224.88|12224.88|12219.27|12219.27|0
1608804260000|2020-12-24 10:04:20|12217.43|12217.43|12219.56|12219.56|12219.56|12219.56|12217.43|12217.43|0
1608804270000|2020-12-24 10:04:30|12220.1|12220.1|12221.65|12221.65|12221.65|12221.65|12220.1|12220.1|0
1608804280000|2020-12-24 10:04:40|12222.06|12222.06|12222.25|12222.25|12222.25|12222.25|12222.06|12222.06|0
1608804290000|2020-12-24 10:04:50|12222.31|12222.31|12223.02|12223.02|12223.02|12223.02|12222.31|12222.31|0
1608804350000|2020-12-24 10:05:50|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|12223.24|0
1608804370000|2020-12-24 10:06:10|12231.79|12231.79|12231.79|12231.79|12231.79|12231.79|12231.79|12231.79|0
1608804380000|2020-12-24 10:06:20|12232.04|12232.04|12231.79|12231.79|12232.04|12232.04|12231.79|12231.79|0
1608804390000|2020-12-24 10:06:30|12232.16|12232.16|12232.16|12232.16|12232.16|12232.16|12232.16|12232.16|0
1608804420000|2020-12-24 10:07:00|12231.39|12231.39|12231.39|12231.39|12231.39|12231.39|12231.39|12231.39|0
1608804450000|2020-12-24 10:07:30|12231.8|12231.8|12231.94|12231.94|12231.94|12231.94|12231.8|12231.8|0
1608804460000|2020-12-24 10:07:40|12231.3|12231.3|12231.3|12231.3|12231.3|12231.3|12231.3|12231.3|0
1608804480000|2020-12-24 10:08:00|12232.4|12232.4|12232.96|12232.96|12232.96|12232.96|12232.18|12232.18|0
1608804500000|2020-12-24 10:08:20|12234.56|12234.56|12234.56|12234.56|12234.56|12234.56|12234.56|12234.56|0
1608804510000|2020-12-24 10:08:30|12234.92|12234.92|12233.81|12233.81|12235.05|12235.05|12233.81|12233.81|0
1608804520000|2020-12-24 10:08:40|12234.03|12234.03|12234.03|12234.03|12234.03|12234.03|12234.03|12234.03|0
1608804530000|2020-12-24 10:08:50|12234.25|12234.25|12234.47|12234.47|12234.47|12234.47|12234.25|12234.25|0
1608804540000|2020-12-24 10:09:00|12234.69|12234.69|12235.79|12235.79|12235.79|12235.79|12234.69|12234.69|0
1608804550000|2020-12-24 10:09:10|12235.95|12235.95|12236.24|12236.24|12236.24|12236.24|12235.95|12235.95|0
1608804600000|2020-12-24 10:10:00|12236.41|12236.41|12236.76|12236.76|12236.76|12236.76|12236.41|12236.41|0
1608804610000|2020-12-24 10:10:10|12237.03|12237.03|12236.94|12236.94|12237.29|12237.29|12236.76|12236.76|0
1608804620000|2020-12-24 10:10:20|12236.72|12236.72|12235.83|12235.83|12236.72|12236.72|12235.83|12235.83|0
1608804630000|2020-12-24 10:10:30|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|12236.17|0
1608804650000|2020-12-24 10:10:50|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|12236.28|0
1608804670000|2020-12-24 10:11:10|12236.39|12236.39|12235.25|12235.25|12236.39|12236.39|12235.25|12235.25|0
1608804680000|2020-12-24 10:11:20|12236.02|12236.02|12236.02|12236.02|12236.02|12236.02|12236.02|12236.02|0
1608804700000|2020-12-24 10:11:40|12235.84|12235.84|12235.84|12235.84|12235.84|12235.84|12235.84|12235.84|0
1608804710000|2020-12-24 10:11:50|12235.71|12235.71|12235.6|12235.6|12235.71|12235.71|12235.6|12235.6|0
1608804720000|2020-12-24 10:12:00|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|12235.39|0
1608804730000|2020-12-24 10:12:10|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|12235.64|0
1608804750000|2020-12-24 10:12:30|12235.96|12235.96|12236.38|12236.38|12236.38|12236.38|12235.96|12235.96|0
1608804760000|2020-12-24 10:12:40|12236.6|12236.6|12236.6|12236.6|12236.6|12236.6|12236.6|12236.6|0
1608804780000|2020-12-24 10:13:00|12236.48|12236.48|12235.28|12235.28|12236.48|12236.48|12235.28|12235.28|0
1608804790000|2020-12-24 10:13:10|12235.6|12235.6|12234.77|12234.77|12235.6|12235.6|12234.77|12234.77|0
1608804810000|2020-12-24 10:13:30|12235.14|12235.14|12234.28|12234.28|12235.14|12235.14|12234.28|12234.28|0
1608804830000|2020-12-24 10:13:50|12234.5|12234.5|12233.62|12233.62|12234.5|12234.5|12233.62|12233.62|0
1608804840000|2020-12-24 10:14:00|12232.84|12232.84|12232.84|12232.84|12232.84|12232.84|12232.84|12232.84|0
1608804860000|2020-12-24 10:14:20|12232.53|12232.53|12232.21|12232.21|12233.24|12233.24|12232.21|12232.21|0
1608804870000|2020-12-24 10:14:30|12232.57|12232.57|12231.62|12231.62|12232.57|12232.57|12231.62|12231.62|0
1608804880000|2020-12-24 10:14:40|12231.8|12231.8|12233.06|12233.06|12233.27|12233.27|12231.8|12231.8|0
1608804900000|2020-12-24 10:15:00|12232.97|12232.97|12230.64|12230.64|12232.97|12232.97|12230.55|12230.55|0
1608804910000|2020-12-24 10:15:10|12231.41|12231.41|12231.41|12231.41|12231.52|12231.52|12231.41|12231.41|0
1608804920000|2020-12-24 10:15:20|12231.24|12231.24|12230.51|12230.51|12231.24|12231.24|12230.51|12230.51|0
1608804950000|2020-12-24 10:15:50|12232.06|12232.06|12232.06|12232.06|12232.06|12232.06|12232.06|12232.06|0
1608804960000|2020-12-24 10:16:00|12231.47|12231.47|12231.37|12231.37|12231.47|12231.47|12231.37|12231.37|0
1608804970000|2020-12-24 10:16:10|12231.05|12231.05|12231.87|12231.87|12231.87|12231.87|12231.05|12231.05|0
1608804980000|2020-12-24 10:16:20|12231.78|12231.78|12231.78|12231.78|12231.78|12231.78|12231.78|12231.78|0
1608804990000|2020-12-24 10:16:30|12231.46|12231.46|12231.79|12231.79|12231.79|12231.79|12231.46|12231.46|0
1608805000000|2020-12-24 10:16:40|12231.02|12231.02|12231.02|12231.02|12231.02|12231.02|12231.02|12231.02|0
1608805010000|2020-12-24 10:16:50|12231.24|12231.24|12231.24|12231.24|12231.24|12231.24|12231.24|12231.24|0
1608805020000|2020-12-24 10:17:00|12230.8|12230.8|12230.02|12230.02|12230.8|12230.8|12230.02|12230.02|0
1608805040000|2020-12-24 10:17:20|12230.35|12230.35|12230.35|12230.35|12230.35|12230.35|12230.35|12230.35|0
1608805070000|2020-12-24 10:17:50|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|12230.24|0
1608805090000|2020-12-24 10:18:10|12228.63|12228.63|12228.36|12228.36|12228.63|12228.63|12228.36|12228.36|0
1608805100000|2020-12-24 10:18:20|12228.18|12228.18|12228.08|12228.08|12228.18|12228.18|12228.08|12228.08|0
1608805110000|2020-12-24 10:18:30|12226.53|12226.53|12226.53|12226.53|12226.53|12226.53|12226.53|12226.53|0
1608805140000|2020-12-24 10:19:00|12227.07|12227.07|12227.07|12227.07|12227.07|12227.07|12227.07|12227.07|0
1608805220000|2020-12-24 10:20:20|12227.61|12227.61|12227.67|12227.67|12227.67|12227.67|12227.61|12227.61|0
1608805230000|2020-12-24 10:20:30|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|0
1608805240000|2020-12-24 10:20:40|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|0
1608805270000|2020-12-24 10:21:10|12227.31|12227.31|12227.67|12227.67|12227.67|12227.67|12227.31|12227.31|0
1608805280000|2020-12-24 10:21:20|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|0
1608805300000|2020-12-24 10:21:40|12228.3|12228.3|12228.3|12228.3|12228.3|12228.3|12228.3|12228.3|0
1608805310000|2020-12-24 10:21:50|12227.98|12227.98|12227.66|12227.66|12227.98|12227.98|12227.66|12227.66|0
1608805330000|2020-12-24 10:22:10|12228.44|12228.44|12229.21|12229.21|12229.21|12229.21|12228.44|12228.44|0
1608805340000|2020-12-24 10:22:20|12229.54|12229.54|12229.54|12229.54|12229.54|12229.54|12229.54|12229.54|0
1608805350000|2020-12-24 10:22:30|12229.1|12229.1|12229.1|12229.1|12229.1|12229.1|12229.1|12229.1|0
1608805360000|2020-12-24 10:22:40|12228.87|12228.87|12229.32|12229.32|12229.32|12229.32|12228.66|12228.66|0
1608805370000|2020-12-24 10:22:50|12228.97|12228.97|12228.97|12228.97|12228.97|12228.97|12228.97|12228.97|0
1608805390000|2020-12-24 10:23:10|12228.32|12228.32|12228.32|12228.32|12228.64|12228.64|12228.32|12228.32|0
1608805400000|2020-12-24 10:23:20|12228.64|12228.64|12228.64|12228.64|12228.64|12228.64|12228.64|12228.64|0
1608805430000|2020-12-24 10:23:50|12228.99|12228.99|12228.67|12228.67|12228.99|12228.99|12228.67|12228.67|0
1608805440000|2020-12-24 10:24:00|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|12226.35|0
1608805450000|2020-12-24 10:24:10|12226.25|12226.25|12225.2|12225.2|12226.25|12226.25|12225.2|12225.2|0
1608805460000|2020-12-24 10:24:20|12224.56|12224.56|12223.6|12223.6|12224.56|12224.56|12222.83|12222.83|0
1608805480000|2020-12-24 10:24:40|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|0
1608805510000|2020-12-24 10:25:10|12223.38|12223.38|12223.22|12223.22|12223.5|12223.5|12223.22|12223.22|0
1608805530000|2020-12-24 10:25:30|12222.56|12222.56|12222.56|12222.56|12222.56|12222.56|12222.56|12222.56|0
1608805560000|2020-12-24 10:26:00|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|12223.22|0
1608805580000|2020-12-24 10:26:20|12223.54|12223.54|12223.48|12223.48|12223.54|12223.54|12223.48|12223.48|0
1608805600000|2020-12-24 10:26:40|12223.61|12223.61|12223.61|12223.61|12223.61|12223.61|12223.61|12223.61|0
1608805620000|2020-12-24 10:27:00|12223.83|12223.83|12224.6|12224.6|12224.6|12224.6|12223.83|12223.83|0
1608805630000|2020-12-24 10:27:10|12224.87|12224.87|12225.07|12225.07|12225.07|12225.07|12224.87|12224.87|0
1608805640000|2020-12-24 10:27:20|12225.3|12225.3|12225.62|12225.62|12225.62|12225.62|12225.3|12225.3|0
1608805650000|2020-12-24 10:27:30|12225.51|12225.51|12227.15|12227.15|12227.15|12227.15|12225.51|12225.51|0
1608805710000|2020-12-24 10:28:30|12227.38|12227.38|12227.38|12227.38|12227.38|12227.38|12227.38|12227.38|0
1608805770000|2020-12-24 10:29:30|12227.06|12227.06|12227.15|12227.15|12227.15|12227.15|12227.06|12227.06|0
1608805790000|2020-12-24 10:29:50|12227.93|12227.93|12227.48|12227.48|12227.93|12227.93|12227.48|12227.48|0
1608805820000|2020-12-24 10:30:20|12227.3|12227.3|12226|12226|12227.55|12227.55|12226|12226|0
1608805830000|2020-12-24 10:30:30|12226.35|12226.35|12227.12|12227.12|12227.12|12227.12|12226.35|12226.35|0
1608805840000|2020-12-24 10:30:40|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|12227.21|0
1608805850000|2020-12-24 10:30:50|12227.53|12227.53|12227.26|12227.26|12227.53|12227.53|12227.26|12227.26|0
1608805900000|2020-12-24 10:31:40|12224.94|12224.94|12223.39|12223.39|12224.94|12224.94|12223.39|12223.39|0
1608805910000|2020-12-24 10:31:50|12223.17|12223.17|12224.36|12224.36|12224.36|12224.36|12223.17|12223.17|0
1608805920000|2020-12-24 10:32:00|12225|12225|12223.9|12223.9|12225|12225|12223.9|12223.9|0
1608805930000|2020-12-24 10:32:10|12223.79|12223.79|12222.01|12222.01|12223.79|12223.79|12222.01|12222.01|0
1608805940000|2020-12-24 10:32:20|12221.37|12221.37|12214.93|12214.93|12221.37|12221.37|12214.66|12214.66|0
1608805950000|2020-12-24 10:32:30|12215.12|12215.12|12213.72|12213.72|12215.12|12215.12|12213.72|12213.72|0
1608805960000|2020-12-24 10:32:40|12211.39|12211.39|12215.63|12215.63|12215.9|12215.9|12211.39|12211.39|0
1608805970000|2020-12-24 10:32:50|12215.85|12215.85|12215.81|12215.81|12216.53|12216.53|12215.75|12215.75|0
1608805980000|2020-12-24 10:33:00|12215.22|12215.22|12215.11|12215.11|12215.22|12215.22|12215|12215|0
1608806000000|2020-12-24 10:33:20|12213.5|12213.5|12212.54|12212.54|12213.5|12213.5|12212.54|12212.54|0
1608806010000|2020-12-24 10:33:30|12213.08|12213.08|12213.2|12213.2|12213.2|12213.2|12213.08|12213.08|0
1608806020000|2020-12-24 10:33:40|12213.48|12213.48|12213.35|12213.35|12213.62|12213.62|12213.08|12213.08|0
1608806040000|2020-12-24 10:34:00|12213.89|12213.89|12213.65|12213.65|12213.89|12213.89|12213.33|12213.33|0
1608806050000|2020-12-24 10:34:10|12213.53|12213.53|12213.84|12213.84|12213.84|12213.84|12213.53|12213.53|0
1608806060000|2020-12-24 10:34:20|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|12214.12|0
1608806080000|2020-12-24 10:34:40|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|0
1608806100000|2020-12-24 10:35:00|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|0
1608806110000|2020-12-24 10:35:10|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|0
1608806120000|2020-12-24 10:35:20|12214.14|12214.14|12214.15|12214.15|12214.15|12214.15|12213.97|12213.97|0
1608806130000|2020-12-24 10:35:30|12214.29|12214.29|12214.29|12214.29|12214.29|12214.29|12214.07|12214.07|0
1608806150000|2020-12-24 10:35:50|12214.95|12214.95|12214.51|12214.51|12214.95|12214.95|12214.51|12214.51|0
1608806170000|2020-12-24 10:36:10|12214.73|12214.73|12214.73|12214.73|12214.73|12214.73|12214.73|12214.73|0
1608806180000|2020-12-24 10:36:20|12214.36|12214.36|12214.36|12214.36|12214.36|12214.36|12214.36|12214.36|0
1608806200000|2020-12-24 10:36:40|12214.68|12214.68|12214.68|12214.68|12214.68|12214.68|12214.68|12214.68|0
1608806230000|2020-12-24 10:37:10|12215.46|12215.46|12211.46|12211.46|12215.46|12215.46|12211.46|12211.46|0
1608806240000|2020-12-24 10:37:20|12212.11|12212.11|12212.89|12212.89|12213.66|12213.66|12212.11|12212.11|0
1608806250000|2020-12-24 10:37:30|12213.01|12213.01|12213.78|12213.78|12213.78|12213.78|12213.01|12213.01|0
1608806260000|2020-12-24 10:37:40|12213.94|12213.94|12214.57|12214.57|12214.65|12214.65|12213.94|12213.94|0
1608806270000|2020-12-24 10:37:50|12215.1|12215.1|12214.83|12214.83|12215.1|12215.1|12214.83|12214.83|0
1608806280000|2020-12-24 10:38:00|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1608806300000|2020-12-24 10:38:20|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|12214.41|0
1608806310000|2020-12-24 10:38:30|12214.55|12214.55|12214.88|12214.88|12214.88|12214.88|12213.9|12213.9|0
1608806320000|2020-12-24 10:38:40|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|12214.23|0
1608806350000|2020-12-24 10:39:10|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|12214.44|0
1608806390000|2020-12-24 10:39:50|12214.72|12214.72|12214.63|12214.63|12214.99|12214.99|12214.47|12214.47|0
1608806400000|2020-12-24 10:40:00|12215.29|12215.29|12215.29|12215.29|12215.29|12215.29|12215.29|12215.29|0
1608806410000|2020-12-24 10:40:10|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|12214.33|0
1608806420000|2020-12-24 10:40:20|12214.45|12214.45|12214.45|12214.45|12214.45|12214.45|12214.45|12214.45|0
1608806430000|2020-12-24 10:40:30|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|12217.55|0
1608806440000|2020-12-24 10:40:40|12217.28|12217.28|12217.79|12217.79|12217.79|12217.79|12217.28|12217.28|0
1608806450000|2020-12-24 10:40:50|12217.21|12217.21|12215.66|12215.66|12217.21|12217.21|12215.66|12215.66|0
1608806460000|2020-12-24 10:41:00|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|0
1608806470000|2020-12-24 10:41:10|12217.22|12217.22|12217.22|12217.22|12217.22|12217.22|12217.22|12217.22|0
1608806480000|2020-12-24 10:41:20|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|12217.31|0
1608806490000|2020-12-24 10:41:30|12216.98|12216.98|12216.8|12216.8|12216.98|12216.98|12216.8|12216.8|0
1608806520000|2020-12-24 10:42:00|12216.38|12216.38|12212.51|12212.51|12216.38|12216.38|12212.51|12212.51|0
1608806540000|2020-12-24 10:42:20|12212.42|12212.42|12212.91|12212.91|12212.91|12212.91|12212.42|12212.42|0
1608806550000|2020-12-24 10:42:30|12212.69|12212.69|12212.57|12212.57|12212.76|12212.76|12212.57|12212.57|0
1608806560000|2020-12-24 10:42:40|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|12212.89|0
1608806570000|2020-12-24 10:42:50|12212.57|12212.57|12212.57|12212.57|12212.57|12212.57|12212.57|12212.57|0
1608806580000|2020-12-24 10:43:00|12211.29|12211.29|12210.96|12210.96|12211.29|12211.29|12210.96|12210.96|0
1608806590000|2020-12-24 10:43:10|12210.37|12210.37|12213.5|12213.5|12213.94|12213.94|12210.26|12210.26|0
1608806600000|2020-12-24 10:43:20|12213.91|12213.91|12210.17|12210.17|12214.05|12214.05|12210.17|12210.17|0
1608806610000|2020-12-24 10:43:30|12210.11|12210.11|12210.11|12210.11|12210.11|12210.11|12210.11|12210.11|0
1608806630000|2020-12-24 10:43:50|12209.79|12209.79|12209.14|12209.14|12209.79|12209.79|12209.14|12209.14|0
1608806640000|2020-12-24 10:44:00|12209.91|12209.91|12209.85|12209.85|12209.91|12209.91|12209.85|12209.85|0
1608806650000|2020-12-24 10:44:10|12209.2|12209.2|12208.51|12208.51|12209.2|12209.2|12208.51|12208.51|0
1608806660000|2020-12-24 10:44:20|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|12208.18|0
1608806680000|2020-12-24 10:44:40|12205.86|12205.86|12205.86|12205.86|12205.86|12205.86|12205.86|12205.86|0
1608806700000|2020-12-24 10:45:00|12205.98|12205.98|12204.09|12204.09|12205.98|12205.98|12203.85|12203.85|0
1608806710000|2020-12-24 10:45:10|12203.77|12203.77|12202.56|12202.56|12203.77|12203.77|12202.56|12202.56|0
1608806720000|2020-12-24 10:45:20|12202.34|12202.34|12200.44|12200.44|12202.34|12202.34|12200.44|12200.44|0
1608806730000|2020-12-24 10:45:30|12200.68|12200.68|12198.76|12198.76|12200.68|12200.68|12198.76|12198.76|0
1608806740000|2020-12-24 10:45:40|12197.98|12197.98|12197.45|12197.45|12197.98|12197.98|12197.45|12197.45|0
1608806750000|2020-12-24 10:45:50|12197.24|12197.24|12196.79|12196.79|12197.24|12197.24|12196.79|12196.79|0
1608806760000|2020-12-24 10:46:00|12197.04|12197.04|12197.04|12197.04|12197.04|12197.04|12197.04|12197.04|0
1608806770000|2020-12-24 10:46:10|12198.34|12198.34|12198.13|12198.13|12198.66|12198.66|12198.13|12198.13|0
1608806780000|2020-12-24 10:46:20|12197.8|12197.8|12197.8|12197.8|12197.8|12197.8|12197.8|12197.8|0
1608806790000|2020-12-24 10:46:30|12197.91|12197.91|12197.91|12197.91|12197.91|12197.91|12197.91|12197.91|0
1608806800000|2020-12-24 10:46:40|12197.58|12197.58|12198.56|12198.56|12198.56|12198.56|12197.58|12197.58|0
1608806810000|2020-12-24 10:46:50|12198.34|12198.34|12198.36|12198.36|12198.36|12198.36|12198.11|12198.11|0
1608806820000|2020-12-24 10:47:00|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|0
1608806830000|2020-12-24 10:47:10|12194.92|12194.92|12194.92|12194.92|12194.92|12194.92|12194.7|12194.7|0
1608806840000|2020-12-24 10:47:20|12194.5|12194.5|12194.56|12194.56|12194.56|12194.56|12194.5|12194.5|0
1608806850000|2020-12-24 10:47:30|12194.62|12194.62|12193.87|12193.87|12194.62|12194.62|12193.87|12193.87|0
1608806860000|2020-12-24 10:47:40|12193.65|12193.65|12194.31|12194.31|12194.31|12194.31|12193.65|12193.65|0
1608806870000|2020-12-24 10:47:50|12194.4|12194.4|12194.4|12194.4|12194.4|12194.4|12194.4|12194.4|0
1608806880000|2020-12-24 10:48:00|12194.46|12194.46|12195.85|12195.85|12195.85|12195.85|12194.17|12194.17|0
1608806900000|2020-12-24 10:48:20|12196.07|12196.07|12197.17|12197.17|12197.17|12197.17|12196.07|12196.07|0
1608806910000|2020-12-24 10:48:30|12196.95|12196.95|12196.82|12196.82|12196.95|12196.95|12196.82|12196.82|0
1608806920000|2020-12-24 10:48:40|12197.26|12197.26|12196.82|12196.82|12197.26|12197.26|12196.82|12196.82|0
1608806930000|2020-12-24 10:48:50|12196.88|12196.88|12197|12197|12197|12197|12196.88|12196.88|0
1608806940000|2020-12-24 10:49:00|12196.68|12196.68|12196.68|12196.68|12196.68|12196.68|12196.68|12196.68|0
1608806950000|2020-12-24 10:49:10|12196.95|12196.95|12197.03|12197.03|12197.03|12197.03|12196.95|12196.95|0
1608806960000|2020-12-24 10:49:20|12197.2|12197.2|12197.28|12197.28|12197.28|12197.28|12197.2|12197.2|0
1608806970000|2020-12-24 10:49:30|12197.53|12197.53|12198.4|12198.4|12198.49|12198.49|12197.53|12197.53|0
1608807000000|2020-12-24 10:50:00|12198.05|12198.05|12197.37|12197.37|12198.05|12198.05|12197.37|12197.37|0
1608807020000|2020-12-24 10:50:20|12196.2|12196.2|12197.13|12197.13|12197.13|12197.13|12196.2|12196.2|0
1608807040000|2020-12-24 10:50:40|12196.55|12196.55|12196.3|12196.3|12196.55|12196.55|12195.98|12195.98|0
1608807050000|2020-12-24 10:50:50|12196.24|12196.24|12196.55|12196.55|12196.55|12196.55|12196.24|12196.24|0
1608807060000|2020-12-24 10:51:00|12196.41|12196.41|12196.44|12196.44|12196.49|12196.49|12196.31|12196.31|0
1608807070000|2020-12-24 10:51:10|12196.33|12196.33|12196.33|12196.33|12196.33|12196.33|12196.33|12196.33|0
1608807080000|2020-12-24 10:51:20|12196.01|12196.01|12196.33|12196.33|12196.33|12196.33|12196.01|12196.01|0
1608807090000|2020-12-24 10:51:30|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|0
1608807100000|2020-12-24 10:51:40|12194.81|12194.81|12194.99|12194.99|12194.99|12194.99|12194.81|12194.81|0
1608807110000|2020-12-24 10:51:50|12194.87|12194.87|12194.87|12194.87|12194.87|12194.87|12194.87|12194.87|0
1608807120000|2020-12-24 10:52:00|12194.54|12194.54|12198.37|12198.37|12199.36|12199.36|12194.54|12194.54|0
1608807130000|2020-12-24 10:52:10|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|0
1608807140000|2020-12-24 10:52:20|12198.29|12198.29|12198.24|12198.24|12198.82|12198.82|12198.24|12198.24|0
1608807150000|2020-12-24 10:52:30|12195.14|12195.14|12194.5|12194.5|12195.14|12195.14|12194.5|12194.5|0
1608807170000|2020-12-24 10:52:50|12194.6|12194.6|12193.27|12193.27|12194.6|12194.6|12193.27|12193.27|0
1608807180000|2020-12-24 10:53:00|12193.05|12193.05|12192.27|12192.27|12193.05|12193.05|12192.27|12192.27|0
1608807190000|2020-12-24 10:53:10|12189.41|12189.41|12185.6|12185.6|12189.41|12189.41|12185.6|12185.6|0
1608807200000|2020-12-24 10:53:20|12185.33|12185.33|12185.33|12185.33|12185.33|12185.33|12185.33|12185.33|0
1608807210000|2020-12-24 10:53:30|12184.74|12184.74|12184.42|12184.42|12184.74|12184.74|12184.24|12184.24|0
1608807220000|2020-12-24 10:53:40|12183.34|12183.34|12183.35|12183.35|12183.67|12183.67|12183.34|12183.34|0
1608807230000|2020-12-24 10:53:50|12183.47|12183.47|12183.47|12183.47|12183.47|12183.47|12183.47|12183.47|0
1608807240000|2020-12-24 10:54:00|12183.79|12183.79|12183.79|12183.79|12183.79|12183.79|12183.79|12183.79|0
1608807260000|2020-12-24 10:54:20|12184.14|12184.14|12184.14|12184.14|12184.14|12184.14|12184.14|12184.14|0
1608807270000|2020-12-24 10:54:30|12184.04|12184.04|12184.04|12184.04|12184.04|12184.04|12184.04|12184.04|0
1608807290000|2020-12-24 10:54:50|12183.98|12183.98|12183.64|12183.64|12183.98|12183.98|12183.55|12183.55|0
1608807300000|2020-12-24 10:55:00|12184|12184|12184|12184|12184|12184|12184|12184|0
1608807310000|2020-12-24 10:55:10|12183.56|12183.56|12182.59|12182.59|12183.56|12183.56|12182.59|12182.59|0
1608807320000|2020-12-24 10:55:20|12179.49|12179.49|12179.71|12179.71|12179.71|12179.71|12179.49|12179.49|0
1608807330000|2020-12-24 10:55:30|12179.27|12179.27|12179.92|12179.92|12179.92|12179.92|12179.27|12179.27|0
1608807370000|2020-12-24 10:56:10|12180.56|12180.56|12180.64|12180.64|12180.64|12180.64|12180.56|12180.56|0
1608807380000|2020-12-24 10:56:20|12180.37|12180.37|12180.28|12180.28|12180.46|12180.46|12180.28|12180.28|0
1608807400000|2020-12-24 10:56:40|12180.36|12180.36|12180.68|12180.68|12180.68|12180.68|12180.36|12180.36|0
1608807410000|2020-12-24 10:56:50|12180.95|12180.95|12181.34|12181.34|12181.84|12181.84|12180.06|12180.06|0
1608807420000|2020-12-24 10:57:00|12181.15|12181.15|12181.27|12181.27|12181.27|12181.27|12181.15|12181.15|0
1608807430000|2020-12-24 10:57:10|12181.35|12181.35|12181.67|12181.67|12181.67|12181.67|12181.35|12181.35|0
1608807440000|2020-12-24 10:57:20|12181.41|12181.41|12181.41|12181.41|12182.18|12182.18|12181.41|12181.41|0
1608807450000|2020-12-24 10:57:30|12180.64|12180.64|12180.95|12180.95|12180.95|12180.95|12180.64|12180.64|0
1608807460000|2020-12-24 10:57:40|12181.18|12181.18|12182.54|12182.54|12182.54|12182.54|12181.18|12181.18|0
1608807470000|2020-12-24 10:57:50|12182.8|12182.8|12182.71|12182.71|12183.02|12183.02|12182.71|12182.71|0
1608807490000|2020-12-24 10:58:10|12182.6|12182.6|12185.25|12185.25|12185.25|12185.25|12182.34|12182.34|0
1608807500000|2020-12-24 10:58:20|12184.93|12184.93|12184.6|12184.6|12184.93|12184.93|12184.6|12184.6|0
1608807510000|2020-12-24 10:58:30|12183.16|12183.16|12181.16|12181.16|12183.16|12183.16|12181.16|12181.16|0
1608807520000|2020-12-24 10:58:40|12180.2|12180.2|12179.97|12179.97|12180.2|12180.2|12179.97|12179.97|0
1608807530000|2020-12-24 10:58:50|12179.74|12179.74|12179.74|12179.74|12179.74|12179.74|12179.74|12179.74|0
1608807540000|2020-12-24 10:59:00|12179.84|12179.84|12179.84|12179.84|12179.84|12179.84|12179.84|12179.84|0
1608807560000|2020-12-24 10:59:20|12179.18|12179.18|12178.96|12178.96|12179.18|12179.18|12178.96|12178.96|0
1608807570000|2020-12-24 10:59:30|12178.37|12178.37|12178.37|12178.37|12178.37|12178.37|12178.37|12178.37|0
1608807580000|2020-12-24 10:59:40|12177.83|12177.83|12177.3|12177.3|12177.83|12177.83|12177.3|12177.3|0
1608807600000|2020-12-24 11:00:00|12176.76|12176.76|12176.3|12176.3|12176.96|12176.96|12176.3|12176.3|0
1608807610000|2020-12-24 11:00:10|12176.24|12176.24|12173.76|12173.76|12176.24|12176.24|12173.76|12173.76|0
1608807620000|2020-12-24 11:00:20|12174.03|12174.03|12174.03|12174.03|12174.03|12174.03|12174.03|12174.03|0
1608807630000|2020-12-24 11:00:30|12173.92|12173.92|12174.15|12174.15|12174.15|12174.15|12173.92|12173.92|0
1608807640000|2020-12-24 11:00:40|12174.26|12174.26|12174.8|12174.8|12174.8|12174.8|12174.26|12174.26|0
1608807650000|2020-12-24 11:00:50|12175.06|12175.06|12175.6|12175.6|12175.6|12175.6|12175.06|12175.06|0
1608807670000|2020-12-24 11:01:10|12175.37|12175.37|12175.28|12175.28|12175.37|12175.37|12175.05|12175.05|0
1608807680000|2020-12-24 11:01:20|12175.62|12175.62|12175.62|12175.62|12175.62|12175.62|12175.62|12175.62|0
1608807690000|2020-12-24 11:01:30|12175.04|12175.04|12174.72|12174.72|12175.04|12175.04|12174.72|12174.72|0
1608807700000|2020-12-24 11:01:40|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|12174.13|0
1608807710000|2020-12-24 11:01:50|12174.45|12174.45|12174.45|12174.45|12174.45|12174.45|12174.45|12174.45|0
1608807720000|2020-12-24 11:02:00|12173.67|12173.67|12173.67|12173.67|12173.67|12173.67|12173.67|12173.67|0
1608807730000|2020-12-24 11:02:10|12173.24|12173.24|12173.24|12173.24|12173.24|12173.24|12173.24|12173.24|0
1608807740000|2020-12-24 11:02:20|12173.34|12173.34|12173.25|12173.25|12173.44|12173.44|12173.25|12173.25|0
1608807750000|2020-12-24 11:02:30|12173.84|12173.84|12172.39|12172.39|12173.84|12173.84|12172.39|12172.39|0
1608807760000|2020-12-24 11:02:40|12172.05|12172.05|12169.38|12169.38|12172.05|12172.05|12169.23|12169.23|0
1608807770000|2020-12-24 11:02:50|12169.25|12169.25|12163.88|12163.88|12169.25|12169.25|12163.88|12163.88|0
1608807780000|2020-12-24 11:03:00|12163.39|12163.39|12163.58|12163.58|12163.58|12163.58|12162.81|12162.81|0
1608807810000|2020-12-24 11:03:30|12163.83|12163.83|12163.83|12163.83|12163.83|12163.83|12163.83|12163.83|0
1608807820000|2020-12-24 11:03:40|12166.16|12166.16|12165.8|12165.8|12166.16|12166.16|12165.8|12165.8|0
1608807830000|2020-12-24 11:03:50|12165.15|12165.15|12165.15|12165.15|12165.15|12165.15|12165.15|12165.15|0
1608807840000|2020-12-24 11:04:00|12165.33|12165.33|12166.67|12166.67|12166.67|12166.67|12165.33|12165.33|0
1608807850000|2020-12-24 11:04:10|12166.78|12166.78|12166.56|12166.56|12166.78|12166.78|12166.56|12166.56|0
1608807880000|2020-12-24 11:04:40|12166.24|12166.24|12166.32|12166.32|12166.37|12166.37|12165.99|12165.99|0
1608807900000|2020-12-24 11:05:00|12166.98|12166.98|12166.98|12166.98|12166.98|12166.98|12166.98|12166.98|0
1608807910000|2020-12-24 11:05:10|12166.77|12166.77|12166.55|12166.55|12166.77|12166.77|12166.55|12166.55|0
1608807960000|2020-12-24 11:06:00|12166.11|12166.11|12165.18|12165.18|12166.11|12166.11|12164.93|12164.93|0
1608808010000|2020-12-24 11:06:50|12165.09|12165.09|12164.91|12164.91|12165.09|12165.09|12164.91|12164.91|0
1608808020000|2020-12-24 11:07:00|12165.23|12165.23|12165.45|12165.45|12165.45|12165.45|12165.23|12165.23|0
1608808070000|2020-12-24 11:07:50|12168.55|12168.55|12169.91|12169.91|12170.1|12170.1|12168.55|12168.55|0
1608808080000|2020-12-24 11:08:00|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|0
1608808090000|2020-12-24 11:08:10|12169.28|12169.28|12168.86|12168.86|12169.28|12169.28|12168.86|12168.86|0
1608808100000|2020-12-24 11:08:20|12169.11|12169.11|12167.93|12167.93|12169.11|12169.11|12167.72|12167.72|0
1608808180000|2020-12-24 11:09:40|12167.79|12167.79|12167.79|12167.79|12167.79|12167.79|12167.79|12167.79|0
1608808190000|2020-12-24 11:09:50|12167.93|12167.93|12168.35|12168.35|12168.35|12168.35|12167.93|12167.93|0
1608808200000|2020-12-24 11:10:00|12168.49|12168.49|12168.82|12168.82|12169.83|12169.83|12168.28|12168.28|0
1608808210000|2020-12-24 11:10:10|12169.26|12169.26|12169.58|12169.58|12169.58|12169.58|12169|12169|0
1608808220000|2020-12-24 11:10:20|12169.06|12169.06|12169.49|12169.49|12169.49|12169.49|12169.06|12169.06|0
1608808230000|2020-12-24 11:10:30|12169.76|12169.76|12169.76|12169.76|12169.76|12169.76|12169.76|12169.76|0
1608808240000|2020-12-24 11:10:40|12170.21|12170.21|12170.31|12170.31|12171.09|12171.09|12170.21|12170.21|0
1608808270000|2020-12-24 11:11:10|12170.44|12170.44|12170.44|12170.44|12170.44|12170.44|12170.44|12170.44|0
1608808280000|2020-12-24 11:11:20|12171.16|12171.16|12171.86|12171.86|12171.86|12171.86|12171.16|12171.16|0
1608808300000|2020-12-24 11:11:40|12171.92|12171.92|12171.92|12171.92|12171.92|12171.92|12171.92|12171.92|0
1608808330000|2020-12-24 11:12:10|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|0
1608808340000|2020-12-24 11:12:20|12171.22|12171.22|12171.32|12171.32|12171.32|12171.32|12171.22|12171.22|0
1608808350000|2020-12-24 11:12:30|12171.53|12171.53|12171.53|12171.53|12171.53|12171.53|12171.53|12171.53|0
1608808360000|2020-12-24 11:12:40|12171.75|12171.75|12172.38|12172.38|12172.38|12172.38|12171.55|12171.55|0
1608808370000|2020-12-24 11:12:50|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|0
1608808380000|2020-12-24 11:13:00|12173.06|12173.06|12175.6|12175.6|12175.6|12175.6|12173.06|12173.06|0
1608808390000|2020-12-24 11:13:10|12175.71|12175.71|12177.8|12177.8|12177.8|12177.8|12175.39|12175.39|0
1608808410000|2020-12-24 11:13:30|12178.39|12178.39|12178.23|12178.23|12178.5|12178.5|12178.23|12178.23|0
1608808430000|2020-12-24 11:13:50|12177.81|12177.81|12177.35|12177.35|12177.81|12177.81|12177.35|12177.35|0
1608808440000|2020-12-24 11:14:00|12178.45|12178.45|12179.11|12179.11|12179.11|12179.11|12178.45|12178.45|0
1608808450000|2020-12-24 11:14:10|12179.89|12179.89|12180.66|12180.66|12180.66|12180.66|12179.89|12179.89|0
1608808480000|2020-12-24 11:14:40|12180.08|12180.08|12179.76|12179.76|12180.08|12180.08|12179.76|12179.76|0
1608808490000|2020-12-24 11:14:50|12179.51|12179.51|12179.51|12179.51|12179.51|12179.51|12179.51|12179.51|0
1608808500000|2020-12-24 11:15:00|12179.74|12179.74|12181.24|12181.24|12181.24|12181.24|12179.74|12179.74|0
1608808510000|2020-12-24 11:15:10|12181.49|12181.49|12181.71|12181.71|12181.71|12181.71|12181.49|12181.49|0
1608808520000|2020-12-24 11:15:20|12181.49|12181.49|12182.66|12182.66|12182.66|12182.66|12181.49|12181.49|0
1608808560000|2020-12-24 11:16:00|12182.38|12182.38|12182.13|12182.13|12182.38|12182.38|12182.13|12182.13|0
1608808570000|2020-12-24 11:16:10|12181.6|12181.6|12181.26|12181.26|12181.6|12181.6|12181.26|12181.26|0
1608808600000|2020-12-24 11:16:40|12181.38|12181.38|12182.94|12182.94|12182.94|12182.94|12181.38|12181.38|0
1608808610000|2020-12-24 11:16:50|12183.35|12183.35|12183.57|12183.57|12183.57|12183.57|12183.35|12183.35|0
1608808630000|2020-12-24 11:17:10|12183.89|12183.89|12183.89|12183.89|12183.89|12183.89|12183.89|12183.89|0
1608808640000|2020-12-24 11:17:20|12184.01|12184.01|12184.01|12184.01|12184.01|12184.01|12184.01|12184.01|0
1608808660000|2020-12-24 11:17:40|12183.69|12183.69|12183.57|12183.57|12183.69|12183.69|12183.51|12183.51|0
1608808670000|2020-12-24 11:17:50|12183.79|12183.79|12183.6|12183.6|12183.79|12183.79|12183.6|12183.6|0
1608808690000|2020-12-24 11:18:10|12183.38|12183.38|12183.16|12183.16|12183.38|12183.38|12183.16|12183.16|0
1608808700000|2020-12-24 11:18:20|12183.43|12183.43|12182.08|12182.08|12183.43|12183.43|12181.44|12181.44|0
1608808710000|2020-12-24 11:18:30|12182.19|12182.19|12182|12182|12182.19|12182.19|12181.42|12181.42|0
1608808720000|2020-12-24 11:18:40|12181.68|12181.68|12181.3|12181.3|12181.68|12181.68|12181.3|12181.3|0
1608808730000|2020-12-24 11:18:50|12180.66|12180.66|12180.66|12180.66|12180.66|12180.66|12180.66|12180.66|0
1608808750000|2020-12-24 11:19:10|12180.98|12180.98|12179.66|12179.66|12180.98|12180.98|12179.16|12179.16|0
1608808760000|2020-12-24 11:19:20|12179.82|12179.82|12179.82|12179.82|12179.82|12179.82|12179.82|12179.82|0
1608808770000|2020-12-24 11:19:30|12179.6|12179.6|12177.16|12177.16|12179.6|12179.6|12177.16|12177.16|0
1608808780000|2020-12-24 11:19:40|12176.84|12176.84|12176.84|12176.84|12176.84|12176.84|12176.84|12176.84|0
1608808790000|2020-12-24 11:19:50|12177.02|12177.02|12177.02|12177.02|12177.02|12177.02|12177.02|12177.02|0
1608808800000|2020-12-24 11:20:00|12176.7|12176.7|12177.67|12177.67|12178|12178|12176.7|12176.7|0
1608808820000|2020-12-24 11:20:20|12177.94|12177.94|12177.94|12177.94|12177.94|12177.94|12177.94|12177.94|0
1608808840000|2020-12-24 11:20:40|12178.44|12178.44|12178.44|12178.44|12178.44|12178.44|12178.44|12178.44|0
1608808870000|2020-12-24 11:21:10|12177.66|12177.66|12177.72|12177.72|12177.85|12177.85|12177.66|12177.66|0
1608808890000|2020-12-24 11:21:30|12177.61|12177.61|12177.61|12177.61|12177.61|12177.61|12177.61|12177.61|0
1608808900000|2020-12-24 11:21:40|12177.74|12177.74|12178.35|12178.35|12178.35|12178.35|12177.74|12177.74|0
1608808910000|2020-12-24 11:21:50|12178.27|12178.27|12178.75|12178.75|12178.75|12178.75|12178.19|12178.19|0
1608808930000|2020-12-24 11:22:10|12178.97|12178.97|12178.97|12178.97|12178.97|12178.97|12178.97|12178.97|0
1608808940000|2020-12-24 11:22:20|12179.51|12179.51|12186.23|12186.23|12186.23|12186.23|12179.51|12179.51|0
1608808960000|2020-12-24 11:22:40|12186.56|12186.56|12187.21|12187.21|12187.21|12187.21|12186.56|12186.56|0
1608808970000|2020-12-24 11:22:50|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|0
1608808980000|2020-12-24 11:23:00|12187.8|12187.8|12187.8|12187.8|12187.8|12187.8|12187.8|12187.8|0
1608808990000|2020-12-24 11:23:10|12187.68|12187.68|12188.28|12188.28|12188.28|12188.28|12187.68|12187.68|0
1608809000000|2020-12-24 11:23:20|12188.5|12188.5|12189.7|12189.7|12189.76|12189.76|12188.5|12188.5|0
1608809010000|2020-12-24 11:23:30|12189.64|12189.64|12189.64|12189.64|12189.64|12189.64|12189.64|12189.64|0
1608809020000|2020-12-24 11:23:40|12189.82|12189.82|12189.82|12189.82|12189.82|12189.82|12189.82|12189.82|0
1608809040000|2020-12-24 11:24:00|12190.14|12190.14|12189.45|12189.45|12190.14|12190.14|12189.45|12189.45|0
1608809050000|2020-12-24 11:24:10|12189.56|12189.56|12190.02|12190.02|12190.23|12190.23|12189.56|12189.56|0
1608809060000|2020-12-24 11:24:20|12190.14|12190.14|12190.48|12190.48|12190.48|12190.48|12190.14|12190.14|0
1608809080000|2020-12-24 11:24:40|12190.55|12190.55|12192.12|12192.12|12192.12|12192.12|12190.55|12190.55|0
1608809090000|2020-12-24 11:24:50|12192.23|12192.23|12192.23|12192.23|12192.23|12192.23|12192.23|12192.23|0
1608809110000|2020-12-24 11:25:10|12192.88|12192.88|12194.18|12194.18|12194.18|12194.18|12192.88|12192.88|0
1608809120000|2020-12-24 11:25:20|12194.45|12194.45|12194.35|12194.35|12194.45|12194.45|12194.35|12194.35|0
1608809130000|2020-12-24 11:25:30|12193.17|12193.17|12193.17|12193.17|12193.17|12193.17|12193.17|12193.17|0
1608809140000|2020-12-24 11:25:40|12191.62|12191.62|12191.59|12191.59|12191.62|12191.62|12191.41|12191.41|0
1608809150000|2020-12-24 11:25:50|12192.04|12192.04|12192.17|12192.17|12192.41|12192.41|12192.04|12192.04|0
1608809160000|2020-12-24 11:26:00|12192.35|12192.35|12190.57|12190.57|12192.35|12192.35|12190.57|12190.57|0
1608809190000|2020-12-24 11:26:30|12190.63|12190.63|12190.63|12190.63|12190.63|12190.63|12190.63|12190.63|0
1608809210000|2020-12-24 11:26:50|12191.17|12191.17|12192.43|12192.43|12192.43|12192.43|12191.17|12191.17|0
1608809220000|2020-12-24 11:27:00|12193.6|12193.6|12193.6|12193.6|12193.6|12193.6|12193.6|12193.6|0
1608809240000|2020-12-24 11:27:20|12194.37|12194.37|12196.7|12196.7|12196.7|12196.7|12194.37|12194.37|0
1608809250000|2020-12-24 11:27:30|12196.97|12196.97|12199.83|12199.83|12199.83|12199.83|12196.97|12196.97|0
1608809260000|2020-12-24 11:27:40|12200.1|12200.1|12200.46|12200.46|12200.46|12200.46|12200.1|12200.1|0
1608809270000|2020-12-24 11:27:50|12200.64|12200.64|12200.58|12200.58|12200.64|12200.64|12200.58|12200.58|0
1608809280000|2020-12-24 11:28:00|12200.41|12200.41|12199.64|12199.64|12200.41|12200.41|12199.64|12199.64|0
1608809300000|2020-12-24 11:28:20|12199.42|12199.42|12199.42|12199.42|12199.42|12199.42|12199.42|12199.42|0
1608809310000|2020-12-24 11:28:30|12199.23|12199.23|12199.37|12199.37|12199.37|12199.37|12199.23|12199.23|0
1608809320000|2020-12-24 11:28:40|12199.43|12199.43|12198.87|12198.87|12199.43|12199.43|12198.87|12198.87|0
1608809330000|2020-12-24 11:28:50|12198.69|12198.69|12198.69|12198.69|12198.69|12198.69|12198.69|12198.69|0
1608809340000|2020-12-24 11:29:00|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|12198.51|0
1608809360000|2020-12-24 11:29:20|12198.35|12198.35|12198.17|12198.17|12198.35|12198.35|12198.17|12198.17|0
1608809370000|2020-12-24 11:29:30|12198.34|12198.34|12198.78|12198.78|12198.78|12198.78|12198.34|12198.34|0
1608809380000|2020-12-24 11:29:40|12198.96|12198.96|12199.27|12199.27|12199.27|12199.27|12198.96|12198.96|0
1608809390000|2020-12-24 11:29:50|12199.52|12199.52|12199.08|12199.08|12200.02|12200.02|12199.08|12199.08|0
1608809400000|2020-12-24 11:30:00|12199.17|12199.17|12199.47|12199.47|12199.47|12199.47|12198.95|12198.95|0
1608809410000|2020-12-24 11:30:10|12199.56|12199.56|12199.94|12199.94|12200.26|12200.26|12199.5|12199.5|0
1608809420000|2020-12-24 11:30:20|12199.63|12199.63|12197.35|12197.35|12199.63|12199.63|12197.35|12197.35|0
1608809430000|2020-12-24 11:30:30|12197.47|12197.47|12197.29|12197.29|12197.47|12197.47|12197.29|12197.29|0
1608809440000|2020-12-24 11:30:40|12197.52|12197.52|12197.81|12197.81|12197.81|12197.81|12197.52|12197.52|0
1608809450000|2020-12-24 11:30:50|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|12197.32|0
1608809460000|2020-12-24 11:31:00|12197.09|12197.09|12201.67|12201.67|12201.76|12201.76|12196.97|12196.97|0
1608809470000|2020-12-24 11:31:10|12202.39|12202.39|12201.38|12201.38|12202.39|12202.39|12201.38|12201.38|0
1608809490000|2020-12-24 11:31:30|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|12201.5|0
1608809500000|2020-12-24 11:31:40|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|0
1608809510000|2020-12-24 11:31:50|12202.04|12202.04|12201.82|12201.82|12202.04|12202.04|12201.82|12201.82|0
1608809520000|2020-12-24 11:32:00|12202.15|12202.15|12202.15|12202.15|12202.15|12202.15|12202.15|12202.15|0
1608809530000|2020-12-24 11:32:10|12202.47|12202.47|12201.97|12201.97|12202.47|12202.47|12201.97|12201.97|0
1608809550000|2020-12-24 11:32:30|12202.06|12202.06|12199.58|12199.58|12202.27|12202.27|12199.58|12199.58|0
1608809560000|2020-12-24 11:32:40|12199.47|12199.47|12196.91|12196.91|12199.47|12199.47|12196.78|12196.78|0
1608809570000|2020-12-24 11:32:50|12196.65|12196.65|12196.65|12196.65|12196.65|12196.65|12196.65|12196.65|0
1608809580000|2020-12-24 11:33:00|12196.33|12196.33|12196.75|12196.75|12196.75|12196.75|12196.33|12196.33|0
1608809590000|2020-12-24 11:33:10|12196.42|12196.42|12196.08|12196.08|12196.42|12196.42|12196.08|12196.08|0
1608809600000|2020-12-24 11:33:20|12195.85|12195.85|12195.63|12195.63|12195.85|12195.85|12195.63|12195.63|0
1608809650000|2020-12-24 11:34:10|12195.8|12195.8|12195.8|12195.8|12195.8|12195.8|12195.8|12195.8|0
1608809660000|2020-12-24 11:34:20|12195.57|12195.57|12195.68|12195.68|12195.68|12195.68|12195.57|12195.57|0
1608809670000|2020-12-24 11:34:30|12195.51|12195.51|12195.41|12195.41|12195.51|12195.51|12195.41|12195.41|0
1608809680000|2020-12-24 11:34:40|12195.64|12195.64|12195.64|12195.64|12195.64|12195.64|12195.64|12195.64|0
1608809690000|2020-12-24 11:34:50|12195.42|12195.42|12195.42|12195.42|12195.42|12195.42|12195.42|12195.42|0
1608809700000|2020-12-24 11:35:00|12195.74|12195.74|12196.07|12196.07|12196.07|12196.07|12195.74|12195.74|0
1608809710000|2020-12-24 11:35:10|12196.72|12196.72|12196.5|12196.5|12196.72|12196.72|12196.5|12196.5|0
1608809740000|2020-12-24 11:35:40|12196.64|12196.64|12196.64|12196.64|12196.64|12196.64|12196.64|12196.64|0
1608809750000|2020-12-24 11:35:50|12196.7|12196.7|12196.7|12196.7|12196.7|12196.7|12196.7|12196.7|0
1608809760000|2020-12-24 11:36:00|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|0
1608809770000|2020-12-24 11:36:10|12197.09|12197.09|12197.44|12197.44|12197.44|12197.44|12197.09|12197.09|0
1608809780000|2020-12-24 11:36:20|12197.08|12197.08|12196.76|12196.76|12197.08|12197.08|12196.76|12196.76|0
1608809790000|2020-12-24 11:36:30|12196.35|12196.35|12196.1|12196.1|12196.35|12196.35|12196.1|12196.1|0
1608809800000|2020-12-24 11:36:40|12196.34|12196.34|12197.02|12197.02|12197.02|12197.02|12196.34|12196.34|0
1608809810000|2020-12-24 11:36:50|12195.26|12195.26|12197.14|12197.14|12197.58|12197.58|12195.26|12195.26|0
1608809820000|2020-12-24 11:37:00|12197.31|12197.31|12196.96|12196.96|12197.31|12197.31|12196.96|12196.96|0
1608809850000|2020-12-24 11:37:30|12196.69|12196.69|12196.87|12196.87|12196.87|12196.87|12196.69|12196.69|0
1608809860000|2020-12-24 11:37:40|12197.09|12197.09|12196.87|12196.87|12197.09|12197.09|12196.87|12196.87|0
1608809870000|2020-12-24 11:37:50|12196.09|12196.09|12196.35|12196.35|12196.35|12196.35|12196.09|12196.09|0
1608809880000|2020-12-24 11:38:00|12196.52|12196.52|12196.52|12196.52|12196.52|12196.52|12196.52|12196.52|0
1608809900000|2020-12-24 11:38:20|12196.27|12196.27|12196.89|12196.89|12196.89|12196.89|12196.27|12196.27|0
1608809910000|2020-12-24 11:38:30|12196.12|12196.12|12195.34|12195.34|12196.12|12196.12|12195.34|12195.34|0
1608809920000|2020-12-24 11:38:40|12195.12|12195.12|12195.12|12195.12|12195.12|12195.12|12194.9|12194.9|0
1608809930000|2020-12-24 11:38:50|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|12195.29|0
1608809940000|2020-12-24 11:39:00|12194.84|12194.84|12194.52|12194.52|12194.84|12194.84|12194.52|12194.52|0
1608809970000|2020-12-24 11:39:30|12194.64|12194.64|12195.09|12195.09|12195.09|12195.09|12194.64|12194.64|0
1608809980000|2020-12-24 11:39:40|12194.95|12194.95|12194.95|12194.95|12194.95|12194.95|12194.95|12194.95|0
1608809990000|2020-12-24 11:39:50|12194.84|12194.84|12193.66|12193.66|12194.84|12194.84|12193.66|12193.66|0
1608810000000|2020-12-24 11:40:00|12192.11|12192.11|12191.42|12191.42|12192.11|12192.11|12191.42|12191.42|0
1608810010000|2020-12-24 11:40:10|12192.59|12192.59|12192.27|12192.27|12192.59|12192.59|12192.27|12192.27|0
1608810040000|2020-12-24 11:40:40|12192.13|12192.13|12192.13|12192.13|12192.13|12192.13|12192.13|12192.13|0
1608810050000|2020-12-24 11:40:50|12192.45|12192.45|12192.45|12192.45|12192.45|12192.45|12192.45|12192.45|0
1608810060000|2020-12-24 11:41:00|12192.61|12192.61|12192.45|12192.45|12192.61|12192.61|12192.45|12192.45|0
1608810070000|2020-12-24 11:41:10|12192.56|12192.56|12193.44|12193.44|12193.44|12193.44|12192.56|12192.56|0
1608810080000|2020-12-24 11:41:20|12193.76|12193.76|12193.47|12193.47|12193.9|12193.9|12193.47|12193.47|0
1608810090000|2020-12-24 11:41:30|12193.38|12193.38|12192.74|12192.74|12193.38|12193.38|12192.74|12192.74|0
1608810100000|2020-12-24 11:41:40|12192.52|12192.52|12192.52|12192.52|12192.52|12192.52|12192.52|12192.52|0
1608810120000|2020-12-24 11:42:00|12193.3|12193.3|12193.3|12193.3|12193.3|12193.3|12193.3|12193.3|0
1608810130000|2020-12-24 11:42:10|12192.86|12192.86|12192.86|12192.86|12192.86|12192.86|12192.86|12192.86|0
1608810140000|2020-12-24 11:42:20|12192.54|12192.54|12192.16|12192.16|12192.54|12192.54|12192.16|12192.16|0
1608810160000|2020-12-24 11:42:40|12191.84|12191.84|12191.9|12191.9|12192.12|12192.12|12191.84|12191.84|0
1608810170000|2020-12-24 11:42:50|12192.17|12192.17|12193.29|12193.29|12193.29|12193.29|12192.17|12192.17|0
1608810180000|2020-12-24 11:43:00|12193.47|12193.47|12193.47|12193.47|12193.47|12193.47|12193.47|12193.47|0
1608810190000|2020-12-24 11:43:10|12193.69|12193.69|12193.69|12193.69|12193.69|12193.69|12193.69|12193.69|0
1608810210000|2020-12-24 11:43:30|12195.24|12195.24|12195.22|12195.22|12195.35|12195.35|12195.22|12195.22|0
1608810220000|2020-12-24 11:43:40|12195.03|12195.03|12194.48|12194.48|12195.03|12195.03|12194.48|12194.48|0
1608810230000|2020-12-24 11:43:50|12194.83|12194.83|12198.24|12198.24|12198.48|12198.48|12194.83|12194.83|0
1608810240000|2020-12-24 11:44:00|12198.36|12198.36|12198.8|12198.8|12198.8|12198.8|12198.36|12198.36|0
1608810270000|2020-12-24 11:44:30|12198.86|12198.86|12200.7|12200.7|12200.7|12200.7|12198.86|12198.86|0
1608810300000|2020-12-24 11:45:00|12200.96|12200.96|12200.96|12200.96|12200.96|12200.96|12200.96|12200.96|0
1608810310000|2020-12-24 11:45:10|12201.13|12201.13|12200.99|12200.99|12201.13|12201.13|12200.94|12200.94|0
1608810320000|2020-12-24 11:45:20|12199.44|12199.44|12198.34|12198.34|12199.44|12199.44|12198.34|12198.34|0
1608810330000|2020-12-24 11:45:30|12198.11|12198.11|12197.88|12197.88|12198.11|12198.11|12197.88|12197.88|0
1608810370000|2020-12-24 11:46:10|12197.53|12197.53|12197.47|12197.47|12197.64|12197.64|12197.47|12197.47|0
1608810410000|2020-12-24 11:46:50|12197.38|12197.38|12197.53|12197.53|12197.53|12197.53|12197.19|12197.19|0
1608810420000|2020-12-24 11:47:00|12197.59|12197.59|12197.59|12197.59|12197.59|12197.59|12197.59|12197.59|0
1608810430000|2020-12-24 11:47:10|12197.9|12197.9|12198.05|12198.05|12198.05|12198.05|12197.7|12197.7|0
1608810440000|2020-12-24 11:47:20|12197.83|12197.83|12198.06|12198.06|12198.06|12198.06|12197.83|12197.83|0
1608810450000|2020-12-24 11:47:30|12197.64|12197.64|12197.45|12197.45|12197.64|12197.64|12197.45|12197.45|0
1608810460000|2020-12-24 11:47:40|12197.19|12197.19|12197.45|12197.45|12197.45|12197.45|12197.19|12197.19|0
1608810470000|2020-12-24 11:47:50|12197.56|12197.56|12197.55|12197.55|12197.74|12197.74|12197.55|12197.55|0
1608810480000|2020-12-24 11:48:00|12197.42|12197.42|12196.94|12196.94|12197.55|12197.55|12196.94|12196.94|0
1608810490000|2020-12-24 11:48:10|12197.16|12197.16|12198.04|12198.04|12198.04|12198.04|12197.16|12197.16|0
1608810500000|2020-12-24 11:48:20|12198.7|12198.7|12199.69|12199.69|12199.69|12199.69|12198.7|12198.7|0
1608810510000|2020-12-24 11:48:30|12199.83|12199.83|12200.27|12200.27|12200.27|12200.27|12199.83|12199.83|0
1608810520000|2020-12-24 11:48:40|12200.6|12200.6|12201.48|12201.48|12201.48|12201.48|12200.6|12200.6|0
1608810530000|2020-12-24 11:48:50|12201.82|12201.82|12202.04|12202.04|12202.04|12202.04|12201.76|12201.76|0
1608810550000|2020-12-24 11:49:10|12201.98|12201.98|12202.2|12202.2|12202.2|12202.2|12201.98|12201.98|0
1608810560000|2020-12-24 11:49:20|12201.98|12201.98|12201.75|12201.75|12201.98|12201.98|12201.75|12201.75|0
1608810570000|2020-12-24 11:49:30|12201.86|12201.86|12201.59|12201.59|12202.07|12202.07|12201.59|12201.59|0
1608810580000|2020-12-24 11:49:40|12200.95|12200.95|12200.72|12200.72|12200.95|12200.95|12200.59|12200.59|0
1608810590000|2020-12-24 11:49:50|12200.9|12200.9|12201.8|12201.8|12201.8|12201.8|12200.81|12200.81|0
1608810600000|2020-12-24 11:50:00|12202.57|12202.57|12206.83|12206.83|12206.83|12206.83|12202.57|12202.57|0
1608810610000|2020-12-24 11:50:10|12207.06|12207.06|12207.38|12207.38|12207.38|12207.38|12207.06|12207.06|0
1608810620000|2020-12-24 11:50:20|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|0
1608810630000|2020-12-24 11:50:30|12208.17|12208.17|12210.58|12210.58|12210.58|12210.58|12208.17|12208.17|0
1608810640000|2020-12-24 11:50:40|12210.77|12210.77|12210.52|12210.52|12210.77|12210.77|12210.52|12210.52|0
1608810650000|2020-12-24 11:50:50|12210.41|12210.41|12210.57|12210.57|12210.57|12210.57|12210.12|12210.12|0
1608810660000|2020-12-24 11:51:00|12210.35|12210.35|12211.65|12211.65|12212|12212|12210.35|12210.35|0
1608810670000|2020-12-24 11:51:10|12211.98|12211.98|12212.4|12212.4|12212.4|12212.4|12211.92|12211.92|0
1608810680000|2020-12-24 11:51:20|12212.67|12212.67|12213.44|12213.44|12213.55|12213.55|12212.67|12212.67|0
1608810690000|2020-12-24 11:51:30|12213.72|12213.72|12213.43|12213.43|12213.72|12213.72|12213.07|12213.07|0
1608810700000|2020-12-24 11:51:40|12218.16|12218.16|12217.88|12217.88|12218.16|12218.16|12217.88|12217.88|0
1608810710000|2020-12-24 11:51:50|12218.1|12218.1|12218.91|12218.91|12218.91|12218.91|12218.1|12218.1|0
1608810720000|2020-12-24 11:52:00|12218.22|12218.22|12217.56|12217.56|12218.22|12218.22|12217.56|12217.56|0
1608810730000|2020-12-24 11:52:10|12217.76|12217.76|12215.4|12215.4|12217.94|12217.94|12215.4|12215.4|0
1608810740000|2020-12-24 11:52:20|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|12215.18|0
1608810760000|2020-12-24 11:52:40|12214.91|12214.91|12214.91|12214.91|12214.91|12214.91|12214.91|12214.91|0
1608810770000|2020-12-24 11:52:50|12215.23|12215.23|12214.69|12214.69|12215.23|12215.23|12214.69|12214.69|0
1608810780000|2020-12-24 11:53:00|12215.01|12215.01|12214.69|12214.69|12215.01|12215.01|12214.69|12214.69|0
1608810790000|2020-12-24 11:53:10|12214.63|12214.63|12214.82|12214.82|12214.82|12214.82|12214.57|12214.57|0
1608810800000|2020-12-24 11:53:20|12215.6|12215.6|12215.24|12215.24|12215.87|12215.87|12215.24|12215.24|0
1608810810000|2020-12-24 11:53:30|12215.51|12215.51|12214.59|12214.59|12215.51|12215.51|12214.45|12214.45|0
1608810820000|2020-12-24 11:53:40|12214.23|12214.23|12213.28|12213.28|12214.23|12214.23|12213.28|12213.28|0
1608810830000|2020-12-24 11:53:50|12213.01|12213.01|12213.14|12213.14|12213.14|12213.14|12213.01|12213.01|0
1608810840000|2020-12-24 11:54:00|12211.97|12211.97|12210.84|12210.84|12211.97|12211.97|12210.84|12210.84|0
1608810850000|2020-12-24 11:54:10|12210.31|12210.31|12210.31|12210.31|12210.31|12210.31|12210.31|12210.31|0
1608810860000|2020-12-24 11:54:20|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|12209.99|0
1608810870000|2020-12-24 11:54:30|12210.31|12210.31|12210.1|12210.1|12210.31|12210.31|12209.97|12209.97|0
1608810890000|2020-12-24 11:54:50|12209.88|12209.88|12209.66|12209.66|12209.88|12209.88|12209.66|12209.66|0
1608810900000|2020-12-24 11:55:00|12210.03|12210.03|12209.9|12209.9|12210.03|12210.03|12209.9|12209.9|0
1608810910000|2020-12-24 11:55:10|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|12209.81|0
1608810920000|2020-12-24 11:55:20|12209.75|12209.75|12209.87|12209.87|12209.87|12209.87|12209.75|12209.75|0
1608810930000|2020-12-24 11:55:30|12210|12210|12210.34|12210.34|12210.34|12210.34|12210|12210|0
1608810940000|2020-12-24 11:55:40|12210.02|12210.02|12209.7|12209.7|12210.02|12210.02|12209.7|12209.7|0
1608810970000|2020-12-24 11:56:10|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|12209.84|0
1608810980000|2020-12-24 11:56:20|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|0
1608810990000|2020-12-24 11:56:30|12209.41|12209.41|12209.8|12209.8|12209.8|12209.8|12209.41|12209.41|0
1608811000000|2020-12-24 11:56:40|12210.07|12210.07|12210.07|12210.07|12210.29|12210.29|12210.07|12210.07|0
1608811010000|2020-12-24 11:56:50|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|12209.74|0
1608811020000|2020-12-24 11:57:00|12209.61|12209.61|12209.39|12209.39|12210.17|12210.17|12208.62|12208.62|0
1608811030000|2020-12-24 11:57:10|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|12208.75|0
1608811040000|2020-12-24 11:57:20|12208.56|12208.56|12208.69|12208.69|12208.69|12208.69|12208.56|12208.56|0
1608811050000|2020-12-24 11:57:30|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|0
1608811060000|2020-12-24 11:57:40|12208.74|12208.74|12208.51|12208.51|12208.74|12208.74|12208.51|12208.51|0
1608811070000|2020-12-24 11:57:50|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|0
1608811080000|2020-12-24 11:58:00|12209.19|12209.19|12210.34|12210.34|12210.34|12210.34|12209.19|12209.19|0
1608811090000|2020-12-24 11:58:10|12210.67|12210.67|12211.74|12211.74|12211.74|12211.74|12210.67|12210.67|0
1608811110000|2020-12-24 11:58:30|12212.02|12212.02|12212.91|12212.91|12212.91|12212.91|12212.02|12212.02|0
1608811160000|2020-12-24 11:59:20|12213.17|12213.17|12213.3|12213.3|12213.49|12213.49|12213.17|12213.17|0
1608811170000|2020-12-24 11:59:30|12213.12|12213.12|12213.75|12213.75|12213.75|12213.75|12213.12|12213.12|0
1608811180000|2020-12-24 11:59:40|12213.81|12213.81|12213.81|12213.81|12213.81|12213.81|12213.81|12213.81|0
1608811190000|2020-12-24 11:59:50|12213.49|12213.49|12213.6|12213.6|12213.6|12213.6|12213.49|12213.49|0
1608811200000|2020-12-24 12:00:00|12213.66|12213.66|12214.53|12214.53|12214.53|12214.53|12213.66|12213.66|0
1608811210000|2020-12-24 12:00:10|12215.11|12215.11|12214.31|12214.31|12215.11|12215.11|12214.31|12214.31|0
1608811220000|2020-12-24 12:00:20|12213.87|12213.87|12213.73|12213.73|12213.87|12213.87|12213.73|12213.73|0
1608811230000|2020-12-24 12:00:30|12212.95|12212.95|12213.24|12213.24|12213.24|12213.24|12212.69|12212.69|0
1608811240000|2020-12-24 12:00:40|12213.12|12213.12|12213.14|12213.14|12213.24|12213.24|12213.12|12213.12|0
1608811250000|2020-12-24 12:00:50|12213.01|12213.01|12212.48|12212.48|12213.01|12213.01|12212.48|12212.48|0
1608811270000|2020-12-24 12:01:10|12212.61|12212.61|12211.65|12211.65|12212.61|12212.61|12211.65|12211.65|0
1608811280000|2020-12-24 12:01:20|12212|12212|12211.94|12211.94|12212|12212|12211.88|12211.88|0
1608811290000|2020-12-24 12:01:30|12211.81|12211.81|12210.8|12210.8|12211.81|12211.81|12210.8|12210.8|0
1608811300000|2020-12-24 12:01:40|12211.07|12211.07|12211.44|12211.44|12211.71|12211.71|12211.07|12211.07|0
1608811320000|2020-12-24 12:02:00|12210.67|12210.67|12207.72|12207.72|12210.67|12210.67|12207.72|12207.72|0
1608811330000|2020-12-24 12:02:10|12207.65|12207.65|12208.29|12208.29|12208.29|12208.29|12207.65|12207.65|0
1608811350000|2020-12-24 12:02:30|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|12207.63|0
1608811360000|2020-12-24 12:02:40|12207.51|12207.51|12207.51|12207.51|12207.51|12207.51|12207.51|12207.51|0
1608811370000|2020-12-24 12:02:50|12207.68|12207.68|12207.68|12207.68|12207.68|12207.68|12207.68|12207.68|0
1608811380000|2020-12-24 12:03:00|12207.36|12207.36|12207.18|12207.18|12207.36|12207.36|12207.18|12207.18|0
1608811400000|2020-12-24 12:03:20|12207.07|12207.07|12208.16|12208.16|12209.91|12209.91|12207.07|12207.07|0
1608811410000|2020-12-24 12:03:30|12208.34|12208.34|12207.78|12207.78|12208.34|12208.34|12207.78|12207.78|0
1608811420000|2020-12-24 12:03:40|12207.7|12207.7|12207.38|12207.38|12207.7|12207.7|12207.38|12207.38|0
1608811430000|2020-12-24 12:03:50|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|12207.06|0
1608811440000|2020-12-24 12:04:00|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|12206.81|0
1608811450000|2020-12-24 12:04:10|12206.93|12206.93|12206.93|12206.93|12206.93|12206.93|12206.93|12206.93|0
1608811460000|2020-12-24 12:04:20|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|12206.61|0
1608811470000|2020-12-24 12:04:30|12206.75|12206.75|12206.75|12206.75|12206.75|12206.75|12206.75|12206.75|0
1608811480000|2020-12-24 12:04:40|12205.97|12205.97|12206.11|12206.11|12206.11|12206.11|12205.97|12205.97|0
1608811490000|2020-12-24 12:04:50|12206.29|12206.29|12206.29|12206.29|12206.29|12206.29|12206.29|12206.29|0
1608811500000|2020-12-24 12:05:00|12205.7|12205.7|12205.25|12205.25|12205.7|12205.7|12205.25|12205.25|0
1608811510000|2020-12-24 12:05:10|12205.11|12205.11|12204.25|12204.25|12205.11|12205.11|12203.66|12203.66|0
1608811520000|2020-12-24 12:05:20|12204.11|12204.11|12203.57|12203.57|12204.11|12204.11|12203.57|12203.57|0
1608811530000|2020-12-24 12:05:30|12203.51|12203.51|12203.51|12203.51|12203.51|12203.51|12203.51|12203.51|0
1608811540000|2020-12-24 12:05:40|12203.69|12203.69|12203.69|12203.69|12203.69|12203.69|12203.69|12203.69|0
1608811560000|2020-12-24 12:06:00|12204.13|12204.13|12204.13|12204.13|12204.13|12204.13|12204.13|12204.13|0
1608811570000|2020-12-24 12:06:10|12203.81|12203.81|12204.86|12204.86|12205.08|12205.08|12203.53|12203.53|0
1608811580000|2020-12-24 12:06:20|12205.3|12205.3|12205.05|12205.05|12205.3|12205.3|12205.05|12205.05|0
1608811590000|2020-12-24 12:06:30|12205.11|12205.11|12204.6|12204.6|12205.11|12205.11|12204.42|12204.42|0
1608811610000|2020-12-24 12:06:50|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|12204.82|0
1608811620000|2020-12-24 12:07:00|12204.94|12204.94|12203.99|12203.99|12204.94|12204.94|12203.99|12203.99|0
1608811630000|2020-12-24 12:07:10|12203.81|12203.81|12203.45|12203.45|12203.81|12203.81|12203.45|12203.45|0
1608811640000|2020-12-24 12:07:20|12203.33|12203.33|12202.23|12202.23|12203.41|12203.41|12202.11|12202.11|0
1608811650000|2020-12-24 12:07:30|12202.5|12202.5|12202.06|12202.06|12202.5|12202.5|12202.06|12202.06|0
1608811660000|2020-12-24 12:07:40|12201.84|12201.84|12201.84|12201.84|12201.84|12201.84|12201.84|12201.84|0
1608811670000|2020-12-24 12:07:50|12202.48|12202.48|12202.44|12202.44|12202.48|12202.48|12201.9|12201.9|0
1608811700000|2020-12-24 12:08:20|12202.12|12202.12|12201.79|12201.79|12202.12|12202.12|12201.79|12201.79|0
1608811710000|2020-12-24 12:08:30|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|0
1608811720000|2020-12-24 12:08:40|12201.65|12201.65|12201.12|12201.12|12201.65|12201.65|12201.12|12201.12|0
1608811740000|2020-12-24 12:09:00|12201.06|12201.06|12201.06|12201.06|12201.06|12201.06|12201.06|12201.06|0
1608811750000|2020-12-24 12:09:10|12199.89|12199.89|12199.98|12199.98|12200.11|12200.11|12199.89|12199.89|0
1608811760000|2020-12-24 12:09:20|12200.25|12200.25|12200|12200|12200.25|12200.25|12200|12200|0
1608811770000|2020-12-24 12:09:30|12200.17|12200.17|12200.39|12200.39|12200.39|12200.39|12200.17|12200.17|0
1608811780000|2020-12-24 12:09:40|12200.17|12200.17|12200.06|12200.06|12200.39|12200.39|12200.06|12200.06|0
1608811790000|2020-12-24 12:09:50|12199.87|12199.87|12199.87|12199.87|12199.87|12199.87|12199.87|12199.87|0
1608811800000|2020-12-24 12:10:00|12199.23|12199.23|12199.17|12199.17|12199.55|12199.55|12199.17|12199.17|0
1608811810000|2020-12-24 12:10:10|12199.05|12199.05|12199.16|12199.16|12199.16|12199.16|12199.05|12199.05|0
1608811830000|2020-12-24 12:10:30|12199.27|12199.27|12199.27|12199.27|12199.27|12199.27|12199.27|12199.27|0
1608811850000|2020-12-24 12:10:50|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|0
1608811860000|2020-12-24 12:11:00|12199.27|12199.27|12199.27|12199.27|12199.27|12199.27|12199.27|12199.27|0
1608811870000|2020-12-24 12:11:10|12199.64|12199.64|12200.87|12200.87|12200.87|12200.87|12199.64|12199.64|0
1608811880000|2020-12-24 12:11:20|12200.99|12200.99|12199.47|12199.47|12200.99|12200.99|12199.47|12199.47|0
1608811890000|2020-12-24 12:11:30|12199.3|12199.3|12199.3|12199.3|12199.3|12199.3|12199.3|12199.3|0
1608811900000|2020-12-24 12:11:40|12199.52|12199.52|12199.17|12199.17|12199.52|12199.52|12199.17|12199.17|0
1608811910000|2020-12-24 12:11:50|12200.72|12200.72|12198.4|12198.4|12200.72|12200.72|12198.4|12198.4|0
1608811920000|2020-12-24 12:12:00|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|0
1608811970000|2020-12-24 12:12:50|12199.4|12199.4|12198.19|12198.19|12199.4|12199.4|12198.19|12198.19|0
1608811980000|2020-12-24 12:13:00|12197.97|12197.97|12198.19|12198.19|12198.19|12198.19|12197.97|12197.97|0
1608811990000|2020-12-24 12:13:10|12198.33|12198.33|12198.33|12198.33|12198.33|12198.33|12198.33|12198.33|0
1608812000000|2020-12-24 12:13:20|12198.69|12198.69|12198.63|12198.63|12198.69|12198.69|12198.63|12198.63|0
1608812010000|2020-12-24 12:13:30|12198.72|12198.72|12198.55|12198.55|12198.81|12198.81|12198.55|12198.55|0
1608812030000|2020-12-24 12:13:50|12198.42|12198.42|12200.69|12200.69|12201.38|12201.38|12198.42|12198.42|0
1608812040000|2020-12-24 12:14:00|12200.55|12200.55|12200.18|12200.18|12200.55|12200.55|12200.18|12200.18|0
1608812070000|2020-12-24 12:14:30|12200.1|12200.1|12200.1|12200.1|12200.74|12200.74|12200.1|12200.1|0
1608812090000|2020-12-24 12:14:50|12200.44|12200.44|12200.63|12200.63|12200.82|12200.82|12200.33|12200.33|0
1608812100000|2020-12-24 12:15:00|12200.46|12200.46|12200.36|12200.36|12200.46|12200.46|12200.36|12200.36|0
1608812110000|2020-12-24 12:15:10|12200.27|12200.27|12200.96|12200.96|12200.96|12200.96|12200.27|12200.27|0
1608812120000|2020-12-24 12:15:20|12201.2|12201.2|12200.86|12200.86|12201.2|12201.2|12200.86|12200.86|0
1608812130000|2020-12-24 12:15:30|12200.8|12200.8|12200.6|12200.6|12200.92|12200.92|12200.6|12200.6|0
1608812140000|2020-12-24 12:15:40|12200.96|12200.96|12200.63|12200.63|12200.96|12200.96|12200.63|12200.63|0
1608812150000|2020-12-24 12:15:50|12200.69|12200.69|12200.88|12200.88|12200.88|12200.88|12200.69|12200.69|0
1608812160000|2020-12-24 12:16:00|12200.7|12200.7|12200.79|12200.79|12200.79|12200.79|12200.6|12200.6|0
1608812170000|2020-12-24 12:16:10|12201.2|12201.2|12202.69|12202.69|12202.69|12202.69|12201.2|12201.2|0
1608812180000|2020-12-24 12:16:20|12203.33|12203.33|12203.52|12203.52|12203.52|12203.52|12203.33|12203.33|0
1608812190000|2020-12-24 12:16:30|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|0
1608812200000|2020-12-24 12:16:40|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|12203.01|0
1608812210000|2020-12-24 12:16:50|12203.68|12203.68|12203.78|12203.78|12204.56|12204.56|12203.68|12203.68|0
1608812220000|2020-12-24 12:17:00|12204.14|12204.14|12203.36|12203.36|12204.14|12204.14|12203.36|12203.36|0
1608812230000|2020-12-24 12:17:10|12203.43|12203.43|12202.3|12202.3|12203.43|12203.43|12202.3|12202.3|0
1608812240000|2020-12-24 12:17:20|12202.08|12202.08|12202.86|12202.86|12202.86|12202.86|12202.08|12202.08|0
1608812250000|2020-12-24 12:17:30|12202.73|12202.73|12202.51|12202.51|12202.95|12202.95|12202.51|12202.51|0
1608812260000|2020-12-24 12:17:40|12202.64|12202.64|12202.64|12202.64|12202.64|12202.64|12202.64|12202.64|0
1608812280000|2020-12-24 12:18:00|12204.14|12204.14|12204.14|12204.14|12204.14|12204.14|12204.14|12204.14|0
1608812290000|2020-12-24 12:18:10|12204.36|12204.36|12203.34|12203.34|12204.36|12204.36|12203.34|12203.34|0
1608812300000|2020-12-24 12:18:20|12203.46|12203.46|12202.96|12202.96|12203.68|12203.68|12202.96|12202.96|0
1608812310000|2020-12-24 12:18:30|12202.64|12202.64|12202.64|12202.64|12202.64|12202.64|12202.64|12202.64|0
1608812330000|2020-12-24 12:18:50|12202.47|12202.47|12202.22|12202.22|12202.55|12202.55|12202.22|12202.22|0
1608812340000|2020-12-24 12:19:00|12202.38|12202.38|12202.03|12202.03|12202.38|12202.38|12202.03|12202.03|0
1608812350000|2020-12-24 12:19:10|12202.28|12202.28|12202.27|12202.27|12202.28|12202.28|12201.75|12201.75|0
1608812370000|2020-12-24 12:19:30|12202.47|12202.47|12203.71|12203.71|12203.71|12203.71|12202.11|12202.11|0
1608812380000|2020-12-24 12:19:40|12203.85|12203.85|12203.49|12203.49|12203.85|12203.85|12203.49|12203.49|0
1608812400000|2020-12-24 12:20:00|12203.17|12203.17|12203.22|12203.22|12203.22|12203.22|12203.03|12203.03|0
1608812420000|2020-12-24 12:20:20|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|0
1608812430000|2020-12-24 12:20:30|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|12203.17|0
1608812440000|2020-12-24 12:20:40|12202.98|12202.98|12202.98|12202.98|12202.98|12202.98|12202.98|12202.98|0
1608812450000|2020-12-24 12:20:50|12202.92|12202.92|12203.51|12203.51|12203.51|12203.51|12202.92|12202.92|0
1608812470000|2020-12-24 12:21:10|12203.64|12203.64|12204.16|12204.16|12204.16|12204.16|12203.64|12203.64|0
1608812490000|2020-12-24 12:21:30|12204.51|12204.51|12204.41|12204.41|12204.51|12204.51|12204.19|12204.19|0
1608812500000|2020-12-24 12:21:40|12204.55|12204.55|12204.27|12204.27|12204.55|12204.55|12204.27|12204.27|0
1608812520000|2020-12-24 12:22:00|12204.05|12204.05|12204.45|12204.45|12204.45|12204.45|12204.05|12204.05|0
1608812530000|2020-12-24 12:22:10|12204.34|12204.34|12204.94|12204.94|12204.94|12204.94|12204.34|12204.34|0
1608812540000|2020-12-24 12:22:20|12205.16|12205.16|12204.94|12204.94|12205.16|12205.16|12204.94|12204.94|0
1608812560000|2020-12-24 12:22:40|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|12204.84|0
1608812570000|2020-12-24 12:22:50|12205.11|12205.11|12204.97|12204.97|12205.11|12205.11|12204.66|12204.66|0
1608812590000|2020-12-24 12:23:10|12204.83|12204.83|12204.22|12204.22|12204.83|12204.83|12204.22|12204.22|0
1608812600000|2020-12-24 12:23:20|12204.1|12204.1|12203.45|12203.45|12204.62|12204.62|12203.45|12203.45|0
1608812610000|2020-12-24 12:23:30|12203.78|12203.78|12203.16|12203.16|12203.78|12203.78|12203.16|12203.16|0
1608812620000|2020-12-24 12:23:40|12203.51|12203.51|12203.27|12203.27|12203.51|12203.51|12203.27|12203.27|0
1608812630000|2020-12-24 12:23:50|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|12203.09|0
1608812640000|2020-12-24 12:24:00|12203.28|12203.28|12203.46|12203.46|12203.46|12203.46|12203.28|12203.28|0
1608812650000|2020-12-24 12:24:10|12203.64|12203.64|12204.1|12204.1|12204.22|12204.22|12203.27|12203.27|0
1608812660000|2020-12-24 12:24:20|12204.04|12204.04|12203.71|12203.71|12204.04|12204.04|12203.71|12203.71|0
1608812670000|2020-12-24 12:24:30|12203.82|12203.82|12203.46|12203.46|12203.82|12203.82|12202.68|12202.68|0
1608812690000|2020-12-24 12:24:50|12202.87|12202.87|12203.54|12203.54|12203.54|12203.54|12202.66|12202.66|0
1608812700000|2020-12-24 12:25:00|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|0
1608812710000|2020-12-24 12:25:10|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|12203.35|0
1608812720000|2020-12-24 12:25:20|12203.53|12203.53|12203.75|12203.75|12203.97|12203.97|12203.53|12203.53|0
1608812730000|2020-12-24 12:25:30|12203.89|12203.89|12205.7|12205.7|12205.7|12205.7|12202.78|12202.78|0
1608812740000|2020-12-24 12:25:40|12205.05|12205.05|12205.05|12205.05|12205.05|12205.05|12205.05|12205.05|0
1608812750000|2020-12-24 12:25:50|12204.99|12204.99|12204.77|12204.77|12204.99|12204.99|12204.77|12204.77|0
1608812760000|2020-12-24 12:26:00|12205.13|12205.13|12205.19|12205.19|12205.19|12205.19|12205.13|12205.13|0
1608812770000|2020-12-24 12:26:10|12205.65|12205.65|12206.63|12206.63|12206.82|12206.82|12205.56|12205.56|0
1608812780000|2020-12-24 12:26:20|12206.31|12206.31|12207.26|12207.26|12207.26|12207.26|12206.31|12206.31|0
1608812790000|2020-12-24 12:26:30|12207.19|12207.19|12207.78|12207.78|12207.78|12207.78|12206.82|12206.82|0
1608812800000|2020-12-24 12:26:40|12206.82|12206.82|12206.82|12206.82|12206.82|12206.82|12206.82|12206.82|0
1608812810000|2020-12-24 12:26:50|12207.59|12207.59|12208.15|12208.15|12209.01|12209.01|12207.59|12207.59|0
1608812830000|2020-12-24 12:27:10|12209.44|12209.44|12210.4|12210.4|12210.4|12210.4|12209.44|12209.44|0
1608812840000|2020-12-24 12:27:20|12210.49|12210.49|12210.86|12210.86|12211.05|12211.05|12210.49|12210.49|0
1608812850000|2020-12-24 12:27:30|12211.5|12211.5|12214.22|12214.22|12214.38|12214.38|12211.5|12211.5|0
1608812860000|2020-12-24 12:27:40|12214.4|12214.4|12214.32|12214.32|12214.4|12214.4|12213.76|12213.76|0
1608812870000|2020-12-24 12:27:50|12214.56|12214.56|12215.31|12215.31|12215.58|12215.58|12214.49|12214.49|0
1608812880000|2020-12-24 12:28:00|12215.07|12215.07|12215.15|12215.15|12215.36|12215.36|12214.82|12214.82|0
1608812890000|2020-12-24 12:28:10|12213.78|12213.78|12213.45|12213.45|12213.78|12213.78|12213.15|12213.15|0
1608812920000|2020-12-24 12:28:40|12212.81|12212.81|12213.22|12213.22|12213.22|12213.22|12212.44|12212.44|0
1608812930000|2020-12-24 12:28:50|12213.46|12213.46|12214.98|12214.98|12214.98|12214.98|12213.11|12213.11|0
1608812940000|2020-12-24 12:29:00|12215.77|12215.77|12214|12214|12215.97|12215.97|12214|12214|0
1608812950000|2020-12-24 12:29:10|12213.68|12213.68|12212.99|12212.99|12214|12214|12212.99|12212.99|0
1608812960000|2020-12-24 12:29:20|12213.21|12213.21|12210.99|12210.99|12213.21|12213.21|12210.99|12210.99|0
1608812970000|2020-12-24 12:29:30|12211.11|12211.11|12207.89|12207.89|12211.3|12211.3|12207.89|12207.89|0
1608812980000|2020-12-24 12:29:40|12208|12208|12209.5|12209.5|12209.5|12209.5|12208|12208|0
1608812990000|2020-12-24 12:29:50|12208.83|12208.83|12206.14|12206.14|12208.83|12208.83|12206.14|12206.14|0
1609229700000|2020-12-29 08:15:00|12400.44|12400.44|12391.33|12391.33|12400.44|12400.44|12391.33|12391.33|0
1609229710000|2020-12-29 08:15:10|12391.27|12391.27|12389.34|12389.34|12391.92|12391.92|12389.22|12389.22|0
1609229720000|2020-12-29 08:15:20|12389.48|12389.48|12393.51|12393.51|12393.51|12393.51|12389.48|12389.48|0
1609229730000|2020-12-29 08:15:30|12394.1|12394.1|12382.26|12382.26|12394.1|12394.1|12382.26|12382.26|0
1609229740000|2020-12-29 08:15:40|12381.7|12381.7|12376.35|12376.35|12381.7|12381.7|12374.24|12374.24|0
1609229750000|2020-12-29 08:15:50|12376.19|12376.19|12376.9|12376.9|12376.9|12376.9|12376.19|12376.19|0
1609229760000|2020-12-29 08:16:00|12377.25|12377.25|12385.8|12385.8|12387.84|12387.84|12377.25|12377.25|0
1609229770000|2020-12-29 08:16:10|12386.97|12386.97|12388.66|12388.66|12392.46|12392.46|12386.97|12386.97|0
1609229780000|2020-12-29 08:16:20|12387.11|12387.11|12386.34|12386.34|12387.11|12387.11|12386.34|12386.34|0
1609229790000|2020-12-29 08:16:30|12386.65|12386.65|12390.1|12390.1|12390.1|12390.1|12386.54|12386.54|0
1609229800000|2020-12-29 08:16:40|12390.29|12390.29|12389.93|12389.93|12390.29|12390.29|12389.93|12389.93|0
1609229810000|2020-12-29 08:16:50|12389.99|12389.99|12390.79|12390.79|12390.79|12390.79|12389.93|12389.93|0
1609229820000|2020-12-29 08:17:00|12392.34|12392.34|12398.31|12398.31|12398.31|12398.31|12390.61|12390.61|0
1609229830000|2020-12-29 08:17:10|12399.85|12399.85|12403.88|12403.88|12405.29|12405.29|12399.85|12399.85|0
1609229840000|2020-12-29 08:17:20|12402.49|12402.49|12402.9|12402.9|12403.08|12403.08|12402.49|12402.49|0
1609229850000|2020-12-29 08:17:30|12404.12|12404.12|12401.75|12401.75|12404.12|12404.12|12401.75|12401.75|0
1609229860000|2020-12-29 08:17:40|12401.56|12401.56|12403.76|12403.76|12403.76|12403.76|12400.66|12400.66|0
1609229870000|2020-12-29 08:17:50|12404.34|12404.34|12404.43|12404.43|12405.89|12405.89|12404.34|12404.34|0
1609229880000|2020-12-29 08:18:00|12405.21|12405.21|12403.06|12403.06|12409.08|12409.08|12399.96|12399.96|0
1609229890000|2020-12-29 08:18:10|12402.63|12402.63|12400.31|12400.31|12402.63|12402.63|12400.31|12400.31|0
1609229900000|2020-12-29 08:18:20|12400.56|12400.56|12399.58|12399.58|12401.33|12401.33|12397.46|12397.46|0
1609229910000|2020-12-29 08:18:30|12400.91|12400.91|12409.92|12409.92|12409.92|12409.92|12400.91|12400.91|0
1609229920000|2020-12-29 08:18:40|12410.27|12410.27|12413.64|12413.64|12413.64|12413.64|12410.27|12410.27|0
1609229930000|2020-12-29 08:18:50|12412.76|12412.76|12411.73|12411.73|12412.76|12412.76|12411.73|12411.73|0
1609229940000|2020-12-29 08:19:00|12409.41|12409.41|12404.48|12404.48|12409.41|12409.41|12404.48|12404.48|0
1609229950000|2020-12-29 08:19:10|12403.89|12403.89|12401.33|12401.33|12404.74|12404.74|12401.33|12401.33|0
1609229960000|2020-12-29 08:19:20|12403.28|12403.28|12403.68|12403.68|12403.68|12403.68|12403.03|12403.03|0
1609229970000|2020-12-29 08:19:30|12408.33|12408.33|12408.33|12408.33|12408.33|12408.33|12408.33|12408.33|0
1609229980000|2020-12-29 08:19:40|12408.7|12408.7|12409.76|12409.76|12410.07|12410.07|12408.7|12408.7|0
1609229990000|2020-12-29 08:19:50|12409.44|12409.44|12414.2|12414.2|12414.2|12414.2|12409.44|12409.44|0
1609230000000|2020-12-29 08:20:00|12414.28|12414.28|12418.03|12418.03|12418.03|12418.03|12413.33|12413.33|0
1609230010000|2020-12-29 08:20:10|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|12420.36|0
1609230020000|2020-12-29 08:20:20|12419.77|12419.77|12418.27|12418.27|12420.35|12420.35|12418.03|12418.03|0
1609230030000|2020-12-29 08:20:30|12417.5|12417.5|12416.53|12416.53|12417.5|12417.5|12416.53|12416.53|0
1609230040000|2020-12-29 08:20:40|12416.21|12416.21|12415.44|12415.44|12417.76|12417.76|12415.44|12415.44|0
1609230050000|2020-12-29 08:20:50|12415.1|12415.1|12411.22|12411.22|12415.1|12415.1|12411.22|12411.22|0
1609230060000|2020-12-29 08:21:00|12410.58|12410.58|12404.87|12404.87|12410.58|12410.58|12404.87|12404.87|0
1609230070000|2020-12-29 08:21:10|12404.7|12404.7|12402.83|12402.83|12404.7|12404.7|12402.61|12402.61|0
1609230080000|2020-12-29 08:21:20|12402.51|12402.51|12405.14|12405.14|12405.14|12405.14|12402.51|12402.51|0
1609230090000|2020-12-29 08:21:30|12405.67|12405.67|12398.21|12398.21|12405.67|12405.67|12398.21|12398.21|0
1609230100000|2020-12-29 08:21:40|12395.89|12395.89|12393.56|12393.56|12395.89|12395.89|12392.01|12392.01|0
1609230110000|2020-12-29 08:21:50|12392.9|12392.9|12393.89|12393.89|12393.89|12393.89|12392.9|12392.9|0
1609230120000|2020-12-29 08:22:00|12394.55|12394.55|12392.82|12392.82|12394.55|12394.55|12392.82|12392.82|0
1609230130000|2020-12-29 08:22:10|12390.5|12390.5|12388.17|12388.17|12391.27|12391.27|12388.17|12388.17|0
1609230140000|2020-12-29 08:22:20|12387.49|12387.49|12383.03|12383.03|12387.49|12387.49|12383.03|12383.03|0
1609230150000|2020-12-29 08:22:30|12381.48|12381.48|12379.13|12379.13|12382.25|12382.25|12379.13|12379.13|0
1609230160000|2020-12-29 08:22:40|12378.85|12378.85|12373.36|12373.36|12378.85|12378.85|12373.14|12373.14|0
1609230170000|2020-12-29 08:22:50|12373.04|12373.04|12373.17|12373.17|12373.48|12373.48|12373.04|12373.04|0
1609230180000|2020-12-29 08:23:00|12373.76|12373.76|12373.73|12373.73|12373.81|12373.81|12373.31|12373.31|0
1609230190000|2020-12-29 08:23:10|12373.65|12373.65|12372.75|12372.75|12373.65|12373.65|12372.69|12372.69|0
1609230210000|2020-12-29 08:23:30|12372.17|12372.17|12367.29|12367.29|12372.17|12372.17|12367.29|12367.29|0
1609230220000|2020-12-29 08:23:40|12365.74|12365.74|12369.39|12369.39|12369.52|12369.52|12365.74|12365.74|0
1609230230000|2020-12-29 08:23:50|12367.84|12367.84|12366.81|12366.81|12367.84|12367.84|12366.81|12366.81|0
1609230240000|2020-12-29 08:24:00|12366.94|12366.94|12364.22|12364.22|12366.94|12366.94|12364.09|12364.09|0
1609230250000|2020-12-29 08:24:10|12363.78|12363.78|12364.52|12364.52|12364.52|12364.52|12363.56|12363.56|0
1609230260000|2020-12-29 08:24:20|12364.74|12364.74|12364.74|12364.74|12364.74|12364.74|12364.74|12364.74|0
1609230270000|2020-12-29 08:24:30|12367.84|12367.84|12367.43|12367.43|12368.61|12368.61|12367.43|12367.43|0
1609230280000|2020-12-29 08:24:40|12365.88|12365.88|12363.81|12363.81|12365.88|12365.88|12363.81|12363.81|0
1609230300000|2020-12-29 08:25:00|12363.03|12363.03|12362.14|12362.14|12363.03|12363.03|12360.59|12360.59|0
1609230310000|2020-12-29 08:25:10|12361.82|12361.82|12357.81|12357.81|12361.82|12361.82|12357.81|12357.81|0
1609230320000|2020-12-29 08:25:20|12357.04|12357.04|12357.27|12357.27|12359.48|12359.48|12357.04|12357.04|0
1609230330000|2020-12-29 08:25:30|12356.95|12356.95|12354.4|12354.4|12356.95|12356.95|12354.4|12354.4|0
1609230340000|2020-12-29 08:25:40|12354.63|12354.63|12350.11|12350.11|12356.18|12356.18|12350.11|12350.11|0
1609230350000|2020-12-29 08:25:50|12349.33|12349.33|12347.67|12347.67|12349.33|12349.33|12346.76|12346.76|0
1609230360000|2020-12-29 08:26:00|12347.6|12347.6|12349.76|12349.76|12349.76|12349.76|12347.06|12347.06|0
1609230370000|2020-12-29 08:26:10|12349.32|12349.32|12347.24|12347.24|12349.32|12349.32|12346.7|12346.7|0
1609230380000|2020-12-29 08:26:20|12346.96|12346.96|12344.77|12344.77|12347.23|12347.23|12344.77|12344.77|0
1609230390000|2020-12-29 08:26:30|12345.57|12345.57|12344.41|12344.41|12345.96|12345.96|12344.41|12344.41|0
1609230400000|2020-12-29 08:26:40|12344.52|12344.52|12341.49|12341.49|12344.52|12344.52|12341.49|12341.49|0
1609230410000|2020-12-29 08:26:50|12342.76|12342.76|12344.31|12344.31|12344.31|12344.31|12342.7|12342.7|0
1609230420000|2020-12-29 08:27:00|12346.64|12346.64|12347.82|12347.82|12347.82|12347.82|12346.27|12346.27|0
1609230430000|2020-12-29 08:27:10|12348.14|12348.14|12346.48|12346.48|12348.14|12348.14|12346.48|12346.48|0
1609230440000|2020-12-29 08:27:20|12346.11|12346.11|12346.11|12346.11|12346.11|12346.11|12346.11|12346.11|0
1609230450000|2020-12-29 08:27:30|12347.28|12347.28|12350.96|12350.96|12350.96|12350.96|12347.28|12347.28|0
1609230460000|2020-12-29 08:27:40|12351.05|12351.05|12346.95|12346.95|12351.39|12351.39|12346.68|12346.68|0
1609230470000|2020-12-29 08:27:50|12349.78|12349.78|12349.45|12349.45|12349.78|12349.78|12349.45|12349.45|0
1609230480000|2020-12-29 08:28:00|12349.63|12349.63|12349.4|12349.4|12350.24|12350.24|12349.4|12349.4|0
1609230490000|2020-12-29 08:28:10|12349.62|12349.62|12351.54|12351.54|12351.75|12351.75|12349.62|12349.62|0
1609230500000|2020-12-29 08:28:20|12351.89|12351.89|12353.07|12353.07|12353.07|12353.07|12351.89|12351.89|0
1609230520000|2020-12-29 08:28:40|12353.29|12353.29|12350.53|12350.53|12353.29|12353.29|12350.53|12350.53|0
1609230530000|2020-12-29 08:28:50|12351.09|12351.09|12350.08|12350.08|12354.39|12354.39|12350.08|12350.08|0
1609230540000|2020-12-29 08:29:00|12349.96|12349.96|12348.68|12348.68|12349.96|12349.96|12348.68|12348.68|0
1609230560000|2020-12-29 08:29:20|12348.8|12348.8|12348.72|12348.72|12348.99|12348.99|12348.21|12348.21|0
1609230570000|2020-12-29 08:29:30|12350.34|12350.34|12362.78|12362.78|12362.78|12362.78|12350.34|12350.34|0
1609230580000|2020-12-29 08:29:40|12362.85|12362.85|12362.68|12362.68|12362.91|12362.91|12362.24|12362.24|0
1609230590000|2020-12-29 08:29:50|12362.5|12362.5|12365.12|12365.12|12365.12|12365.12|12362.06|12362.06|0
1609230600000|2020-12-29 08:30:00|12365.78|12365.78|12365.36|12365.36|12366.14|12366.14|12365.36|12365.36|0
1609230610000|2020-12-29 08:30:10|12365.71|12365.71|12365.26|12365.26|12365.71|12365.71|12365.26|12365.26|0
1609230620000|2020-12-29 08:30:20|12364.83|12364.83|12366.35|12366.35|12366.35|12366.35|12364.83|12364.83|0
1609230630000|2020-12-29 08:30:30|12366.57|12366.57|12366.4|12366.4|12366.57|12366.57|12365.99|12365.99|0
1609230640000|2020-12-29 08:30:40|12367.01|12367.01|12369.26|12369.26|12369.26|12369.26|12367.01|12367.01|0
1609230650000|2020-12-29 08:30:50|12369.59|12369.59|12370.86|12370.86|12370.86|12370.86|12369.59|12369.59|0
1609230660000|2020-12-29 08:31:00|12367.76|12367.76|12370.45|12370.45|12370.45|12370.45|12367.76|12367.76|0
1609230670000|2020-12-29 08:31:10|12369.65|12369.65|12364.5|12364.5|12369.65|12369.65|12364.39|12364.39|0
1609230680000|2020-12-29 08:31:20|12365.94|12365.94|12365.39|12365.39|12365.94|12365.94|12365.17|12365.17|0
1609230690000|2020-12-29 08:31:30|12365.92|12365.92|12366.9|12366.9|12366.9|12366.9|12365.92|12365.92|0
1609230710000|2020-12-29 08:31:50|12367.01|12367.01|12367.46|12367.46|12367.46|12367.46|12367.01|12367.01|0
1609230720000|2020-12-29 08:32:00|12367.24|12367.24|12367.24|12367.24|12367.24|12367.24|12367.24|12367.24|0
1609230730000|2020-12-29 08:32:10|12367.6|12367.6|12364.72|12364.72|12367.82|12367.82|12364.6|12364.6|0
1609230740000|2020-12-29 08:32:20|12364.6|12364.6|12374.62|12374.62|12374.62|12374.62|12364.6|12364.6|0
1609230750000|2020-12-29 08:32:30|12374.87|12374.87|12372.88|12372.88|12374.87|12374.87|12372.45|12372.45|0
1609230760000|2020-12-29 08:32:40|12370.55|12370.55|12370.72|12370.72|12371.06|12371.06|12370.55|12370.55|0
1609230770000|2020-12-29 08:32:50|12371.89|12371.89|12373.64|12373.64|12373.64|12373.64|12371.89|12371.89|0
1609230780000|2020-12-29 08:33:00|12374.01|12374.01|12378.97|12378.97|12379.31|12379.31|12373.83|12373.83|0
1609230790000|2020-12-29 08:33:10|12378.65|12378.65|12379|12379|12379|12379|12378.65|12378.65|0
1609230800000|2020-12-29 08:33:20|12378.77|12378.77|12378.44|12378.44|12378.77|12378.77|12378.44|12378.44|0
1609230810000|2020-12-29 08:33:30|12378.52|12378.52|12376.46|12376.46|12378.52|12378.52|12376.46|12376.46|0
1609230820000|2020-12-29 08:33:40|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|12376.73|0
1609230830000|2020-12-29 08:33:50|12376.84|12376.84|12379.12|12379.12|12379.12|12379.12|12376.84|12376.84|0
1609230840000|2020-12-29 08:34:00|12378.48|12378.48|12380.08|12380.08|12380.08|12380.08|12378.48|12378.48|0
1609230850000|2020-12-29 08:34:10|12380.44|12380.44|12379.81|12379.81|12380.44|12380.44|12379.81|12379.81|0
1609230860000|2020-12-29 08:34:20|12382.13|12382.13|12381.38|12381.38|12382.35|12382.35|12381.38|12381.38|0
1609230870000|2020-12-29 08:34:30|12380.07|12380.07|12379.83|12379.83|12380.07|12380.07|12379.83|12379.83|0
1609230880000|2020-12-29 08:34:40|12376.86|12376.86|12371.02|12371.02|12376.86|12376.86|12371.02|12371.02|0
1609230890000|2020-12-29 08:34:50|12370.91|12370.91|12368.98|12368.98|12370.91|12370.91|12366.82|12366.82|0
1609230900000|2020-12-29 08:35:00|12370.15|12370.15|12371.19|12371.19|12371.77|12371.77|12370.15|12370.15|0
1609230910000|2020-12-29 08:35:10|12371.97|12371.97|12370.13|12370.13|12371.97|12371.97|12368.87|12368.87|0
1609230920000|2020-12-29 08:35:20|12371.11|12371.11|12374.37|12374.37|12375.83|12375.83|12371.11|12371.11|0
1609230930000|2020-12-29 08:35:30|12374.25|12374.25|12377.65|12377.65|12377.65|12377.65|12374.25|12374.25|0
1609230940000|2020-12-29 08:35:40|12377.77|12377.77|12380.96|12380.96|12381.02|12381.02|12377.65|12377.65|0
1609230950000|2020-12-29 08:35:50|12381.09|12381.09|12385.85|12385.85|12385.93|12385.93|12381.09|12381.09|0
1609230960000|2020-12-29 08:36:00|12386.13|12386.13|12384|12384|12386.45|12386.45|12384|12384|0
1609230970000|2020-12-29 08:36:10|12383.78|12383.78|12384.36|12384.36|12384.36|12384.36|12383.29|12383.29|0
1609230980000|2020-12-29 08:36:20|12384.95|12384.95|12384.6|12384.6|12385.09|12385.09|12384.5|12384.5|0
1609230990000|2020-12-29 08:36:30|12385.38|12385.38|12387.66|12387.66|12387.66|12387.66|12384.85|12384.85|0
1609231000000|2020-12-29 08:36:40|12388.68|12388.68|12388.94|12388.94|12389.13|12389.13|12388.68|12388.68|0
1609231010000|2020-12-29 08:36:50|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|12389.04|0
1609231020000|2020-12-29 08:37:00|12390.58|12390.58|12390.11|12390.11|12390.58|12390.58|12389.97|12389.97|0
1609231030000|2020-12-29 08:37:10|12390.04|12390.04|12387.68|12387.68|12390.04|12390.04|12387.55|12387.55|0
1609231040000|2020-12-29 08:37:20|12387.41|12387.41|12387.73|12387.73|12387.73|12387.73|12386.76|12386.76|0
1609231050000|2020-12-29 08:37:30|12387.48|12387.48|12386.9|12386.9|12387.48|12387.48|12386.9|12386.9|0
1609231070000|2020-12-29 08:37:50|12387.04|12387.04|12387.17|12387.17|12388.59|12388.59|12386.26|12386.26|0
1609231080000|2020-12-29 08:38:00|12387.76|12387.76|12387.87|12387.87|12387.87|12387.87|12387.65|12387.65|0
1609231090000|2020-12-29 08:38:10|12388.28|12388.28|12387.57|12387.57|12388.5|12388.5|12387.57|12387.57|0
1609231100000|2020-12-29 08:38:20|12388.16|12388.16|12387.44|12387.44|12388.41|12388.41|12387.44|12387.44|0
1609231110000|2020-12-29 08:38:30|12388.99|12388.99|12392.69|12392.69|12392.69|12392.69|12388.99|12388.99|0
1609231120000|2020-12-29 08:38:40|12392.56|12392.56|12393.66|12393.66|12393.66|12393.66|12392.56|12392.56|0
1609231130000|2020-12-29 08:38:50|12394.1|12394.1|12395.01|12395.01|12395.01|12395.01|12394.1|12394.1|0
1609231140000|2020-12-29 08:39:00|12395.15|12395.15|12395.48|12395.48|12395.69|12395.69|12395.15|12395.15|0
1609231150000|2020-12-29 08:39:10|12395.54|12395.54|12399.32|12399.32|12399.32|12399.32|12395.54|12395.54|0
1609231160000|2020-12-29 08:39:20|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|0
1609231170000|2020-12-29 08:39:30|12398.37|12398.37|12398.09|12398.09|12398.37|12398.37|12397.95|12397.95|0
1609231180000|2020-12-29 08:39:40|12395.77|12395.77|12393.82|12393.82|12395.88|12395.88|12393.82|12393.82|0
1609231190000|2020-12-29 08:39:50|12393.68|12393.68|12395.04|12395.04|12395.04|12395.04|12393.68|12393.68|0
1609231200000|2020-12-29 08:40:00|12394.39|12394.39|12394.39|12394.39|12394.39|12394.39|12394.39|12394.39|0
1609231210000|2020-12-29 08:40:10|12394.27|12394.27|12391.61|12391.61|12394.27|12394.27|12391.55|12391.55|0
1609231220000|2020-12-29 08:40:20|12391.75|12391.75|12392.38|12392.38|12392.38|12392.38|12391.75|12391.75|0
1609231230000|2020-12-29 08:40:30|12392.16|12392.16|12391.8|12391.8|12392.16|12392.16|12391.28|12391.28|0
1609231240000|2020-12-29 08:40:40|12392.02|12392.02|12394.02|12394.02|12394.02|12394.02|12391.58|12391.58|0
1609231250000|2020-12-29 08:40:50|12393.48|12393.48|12390.42|12390.42|12393.48|12393.48|12390.42|12390.42|0
1609231260000|2020-12-29 08:41:00|12390.6|12390.6|12390.34|12390.34|12390.6|12390.6|12389.75|12389.75|0
1609231270000|2020-12-29 08:41:10|12389.79|12389.79|12388.19|12388.19|12390.37|12390.37|12387.61|12387.61|0
1609231280000|2020-12-29 08:41:20|12388.01|12388.01|12387.34|12387.34|12389.66|12389.66|12387.34|12387.34|0
1609231290000|2020-12-29 08:41:30|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|0
1609231300000|2020-12-29 08:41:40|12392.28|12392.28|12393.06|12393.06|12393.06|12393.06|12388.41|12388.41|0
1609231310000|2020-12-29 08:41:50|12393.64|12393.64|12392|12392|12394.23|12394.23|12392|12392|0
1609231320000|2020-12-29 08:42:00|12391.78|12391.78|12394.26|12394.26|12394.26|12394.26|12391.78|12391.78|0
1609231330000|2020-12-29 08:42:10|12393.49|12393.49|12393.56|12393.56|12393.56|12393.56|12391.16|12391.16|0
1609231340000|2020-12-29 08:42:20|12393.24|12393.24|12390.71|12390.71|12393.24|12393.24|12390.71|12390.71|0
1609231350000|2020-12-29 08:42:30|12390.57|12390.57|12390.43|12390.43|12390.57|12390.57|12390.43|12390.43|0
1609231360000|2020-12-29 08:42:40|12390.68|12390.68|12390.41|12390.41|12390.68|12390.68|12390.41|12390.41|0
1609231370000|2020-12-29 08:42:50|12390.53|12390.53|12389.89|12389.89|12390.53|12390.53|12389.89|12389.89|0
1609231380000|2020-12-29 08:43:00|12390.77|12390.77|12392.35|12392.35|12392.35|12392.35|12390.77|12390.77|0
1609231390000|2020-12-29 08:43:10|12391.18|12391.18|12389.59|12389.59|12392.1|12392.1|12389.59|12389.59|0
1609231400000|2020-12-29 08:43:20|12389.87|12389.87|12390.43|12390.43|12390.43|12390.43|12389.87|12389.87|0
1609231410000|2020-12-29 08:43:30|12389.92|12389.92|12389.71|12389.71|12389.92|12389.92|12388.82|12388.82|0
1609231430000|2020-12-29 08:43:50|12389.93|12389.93|12392.05|12392.05|12392.05|12392.05|12389.93|12389.93|0
1609231440000|2020-12-29 08:44:00|12394.96|12394.96|12396.51|12396.51|12396.51|12396.51|12394.96|12394.96|0
1609231450000|2020-12-29 08:44:10|12396.68|12396.68|12396.68|12396.68|12396.68|12396.68|12396.68|12396.68|0
1609231460000|2020-12-29 08:44:20|12397.46|12397.46|12398.97|12398.97|12399.23|12399.23|12397.46|12397.46|0
1609231470000|2020-12-29 08:44:30|12402.07|12402.07|12402.07|12402.07|12402.07|12402.07|12402.07|12402.07|0
1609231480000|2020-12-29 08:44:40|12400.2|12400.2|12399.89|12399.89|12400.2|12400.2|12399.89|12399.89|0
1609231490000|2020-12-29 08:44:50|12399.24|12399.24|12398.77|12398.77|12399.61|12399.61|12398.54|12398.54|0
1609231500000|2020-12-29 08:45:00|12398.26|12398.26|12402.19|12402.19|12402.19|12402.19|12398.26|12398.26|0
1609231510000|2020-12-29 08:45:10|12404.27|12404.27|12404.81|12404.81|12404.81|12404.81|12404.14|12404.14|0
1609231530000|2020-12-29 08:45:30|12403.26|12403.26|12404.38|12404.38|12404.38|12404.38|12403.26|12403.26|0
1609231550000|2020-12-29 08:45:50|12403.42|12403.42|12403.1|12403.1|12403.42|12403.42|12403.1|12403.1|0
1609231560000|2020-12-29 08:46:00|12403.87|12403.87|12403.9|12403.9|12405.42|12405.42|12403.86|12403.86|0
1609231570000|2020-12-29 08:46:10|12404.22|12404.22|12405.96|12405.96|12405.96|12405.96|12404.22|12404.22|0
1609231590000|2020-12-29 08:46:30|12408.28|12408.28|12409.27|12409.27|12409.34|12409.34|12408.28|12408.28|0
1609231600000|2020-12-29 08:46:40|12408.94|12408.94|12408.94|12408.94|12408.94|12408.94|12408.94|12408.94|0
1609231610000|2020-12-29 08:46:50|12409.61|12409.61|12413.71|12413.71|12413.71|12413.71|12409.61|12409.61|0
1609231620000|2020-12-29 08:47:00|12416.03|12416.03|12416.31|12416.31|12416.92|12416.92|12416|12416|0
1609231630000|2020-12-29 08:47:10|12415.85|12415.85|12415.85|12415.85|12415.85|12415.85|12415.85|12415.85|0
1609231640000|2020-12-29 08:47:20|12415.76|12415.76|12416.77|12416.77|12416.77|12416.77|12415.76|12415.76|0
1609231650000|2020-12-29 08:47:30|12417.22|12417.22|12420.57|12420.57|12420.57|12420.57|12417.22|12417.22|0
1609231660000|2020-12-29 08:47:40|12420.45|12420.45|12420.42|12420.42|12420.53|12420.53|12420.42|12420.42|0
1609231670000|2020-12-29 08:47:50|12420.59|12420.59|12419.9|12419.9|12420.75|12420.75|12419.9|12419.9|0
1609231680000|2020-12-29 08:48:00|12419.48|12419.48|12418.5|12418.5|12419.48|12419.48|12417.73|12417.73|0
1609231690000|2020-12-29 08:48:10|12419.19|12419.19|12423.35|12423.35|12423.35|12423.35|12419.19|12419.19|0
1609231700000|2020-12-29 08:48:20|12423.79|12423.79|12422.69|12422.69|12423.79|12423.79|12422.69|12422.69|0
1609231710000|2020-12-29 08:48:30|12423.13|12423.13|12423.82|12423.82|12424.52|12424.52|12423.13|12423.13|0
1609231730000|2020-12-29 08:48:50|12423.51|12423.51|12423.6|12423.6|12423.6|12423.6|12423.51|12423.51|0
1609231740000|2020-12-29 08:49:00|12423.87|12423.87|12424.34|12424.34|12424.72|12424.72|12423.6|12423.6|0
1609231750000|2020-12-29 08:49:10|12424.41|12424.41|12424.68|12424.68|12424.68|12424.68|12424.31|12424.31|0
1609231760000|2020-12-29 08:49:20|12420.8|12420.8|12427.27|12427.27|12427.27|12427.27|12420.8|12420.8|0
1609231770000|2020-12-29 08:49:30|12428.15|12428.15|12429.06|12429.06|12429.06|12429.06|12428.15|12428.15|0
1609231780000|2020-12-29 08:49:40|12428.95|12428.95|12429.98|12429.98|12429.98|12429.98|12428.95|12428.95|0
1609231790000|2020-12-29 08:49:50|12430.04|12430.04|12430.22|12430.22|12430.22|12430.22|12430.04|12430.04|0
1609231800000|2020-12-29 08:50:00|12430.34|12430.34|12430.91|12430.91|12430.91|12430.91|12430.08|12430.08|0
1609231810000|2020-12-29 08:50:10|12431.04|12431.04|12432.26|12432.26|12432.9|12432.9|12431.04|12431.04|0
1609231820000|2020-12-29 08:50:20|12432.44|12432.44|12432.24|12432.24|12432.71|12432.71|12430.91|12430.91|0
1609231830000|2020-12-29 08:50:30|12432.11|12432.11|12430.81|12430.81|12432.11|12432.11|12430.81|12430.81|0
1609231840000|2020-12-29 08:50:40|12429.26|12429.26|12429.26|12429.26|12429.26|12429.26|12429.26|12429.26|0
1609231850000|2020-12-29 08:50:50|12428.09|12428.09|12419.93|12419.93|12428.09|12428.09|12419.93|12419.93|0
1609231860000|2020-12-29 08:51:00|12419.58|12419.58|12415.14|12415.14|12419.58|12419.58|12415.14|12415.14|0
1609231870000|2020-12-29 08:51:10|12416.69|12416.69|12414.41|12414.41|12417.29|12417.29|12414.41|12414.41|0
1609231880000|2020-12-29 08:51:20|12413.33|12413.33|12409.58|12409.58|12413.46|12413.46|12409.58|12409.58|0
1609231890000|2020-12-29 08:51:30|12409.36|12409.36|12409.66|12409.66|12409.66|12409.66|12408.46|12408.46|0
1609231900000|2020-12-29 08:51:40|12409.88|12409.88|12409.89|12409.89|12409.99|12409.99|12409.22|12409.22|0
1609231910000|2020-12-29 08:51:50|12410.48|12410.48|12406.07|12406.07|12410.48|12410.48|12406.07|12406.07|0
1609231920000|2020-12-29 08:52:00|12406.53|12406.53|12406.09|12406.09|12406.63|12406.63|12406.09|12406.09|0
1609231930000|2020-12-29 08:52:10|12405.86|12405.86|12405.42|12405.42|12405.86|12405.86|12405.42|12405.42|0
1609231940000|2020-12-29 08:52:20|12405.8|12405.8|12405.86|12405.86|12405.86|12405.86|12405.8|12405.8|0
1609231950000|2020-12-29 08:52:30|12405.99|12405.99|12409.08|12409.08|12409.2|12409.2|12405.99|12405.99|0
1609231960000|2020-12-29 08:52:40|12409.96|12409.96|12411.99|12411.99|12411.99|12411.99|12409.96|12409.96|0
1609231970000|2020-12-29 08:52:50|12412.64|12412.64|12412.32|12412.32|12412.64|12412.64|12412.32|12412.32|0
1609231980000|2020-12-29 08:53:00|12411.15|12411.15|12410.09|12410.09|12411.15|12411.15|12410.09|12410.09|0
1609231990000|2020-12-29 08:53:10|12410.63|12410.63|12410.89|12410.89|12411.06|12411.06|12410.63|12410.63|0
1609232000000|2020-12-29 08:53:20|12411.23|12411.23|12411.23|12411.23|12411.23|12411.23|12411.23|12411.23|0
1609232010000|2020-12-29 08:53:30|12411.11|12411.11|12411.25|12411.25|12411.25|12411.25|12411.11|12411.11|0
1609232020000|2020-12-29 08:53:40|12411.75|12411.75|12412.2|12412.2|12412.2|12412.2|12411.42|12411.42|0
1609232030000|2020-12-29 08:53:50|12412.28|12412.28|12416.6|12416.6|12416.6|12416.6|12412.28|12412.28|0
1609232040000|2020-12-29 08:54:00|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|12416.87|0
1609232050000|2020-12-29 08:54:10|12416.93|12416.93|12416.46|12416.46|12416.93|12416.93|12416.46|12416.46|0
1609232060000|2020-12-29 08:54:20|12417.11|12417.11|12420.09|12420.09|12420.61|12420.61|12416.77|12416.77|0
1609232070000|2020-12-29 08:54:30|12420.34|12420.34|12420.59|12420.59|12420.73|12420.73|12420.09|12420.09|0
1609232080000|2020-12-29 08:54:40|12420.71|12420.71|12419.06|12419.06|12420.71|12420.71|12419.06|12419.06|0
1609232090000|2020-12-29 08:54:50|12419.28|12419.28|12418.94|12418.94|12419.28|12419.28|12418.94|12418.94|0
1609232100000|2020-12-29 08:55:00|12419.06|12419.06|12418.53|12418.53|12419.06|12419.06|12418.53|12418.53|0
1609232110000|2020-12-29 08:55:10|12417.7|12417.7|12417.79|12417.79|12417.79|12417.79|12417.7|12417.7|0
1609232120000|2020-12-29 08:55:20|12418.04|12418.04|12417.74|12417.74|12418.04|12418.04|12417.74|12417.74|0
1609232130000|2020-12-29 08:55:30|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|12417.83|0
1609232140000|2020-12-29 08:55:40|12417.96|12417.96|12418.77|12418.77|12418.89|12418.89|12417.87|12417.87|0
1609232150000|2020-12-29 08:55:50|12418|12418|12417.67|12417.67|12418|12418|12417.67|12417.67|0
1609232160000|2020-12-29 08:56:00|12418.33|12418.33|12417.67|12417.67|12418.33|12418.33|12417.67|12417.67|0
1609232170000|2020-12-29 08:56:10|12418.17|12418.17|12418.66|12418.66|12418.66|12418.66|12418.17|12418.17|0
1609232180000|2020-12-29 08:56:20|12418.34|12418.34|12419.11|12419.11|12419.11|12419.11|12418.34|12418.34|0
1609232190000|2020-12-29 08:56:30|12418.77|12418.77|12417.6|12417.6|12418.77|12418.77|12417.6|12417.6|0
1609232200000|2020-12-29 08:56:40|12417.08|12417.08|12414.69|12414.69|12417.08|12417.08|12414.57|12414.57|0
1609232210000|2020-12-29 08:56:50|12415.04|12415.04|12414.81|12414.81|12415.04|12415.04|12414.81|12414.81|0
1609232220000|2020-12-29 08:57:00|12414.49|12414.49|12413.6|12413.6|12414.49|12414.49|12413.53|12413.53|0
1609232240000|2020-12-29 08:57:20|12413.15|12413.15|12412.81|12412.81|12413.15|12413.15|12412.81|12412.81|0
1609232250000|2020-12-29 08:57:30|12413.06|12413.06|12413.06|12413.06|12413.06|12413.06|12413.06|12413.06|0
1609232260000|2020-12-29 08:57:40|12413.7|12413.7|12413.76|12413.76|12413.76|12413.76|12413.7|12413.7|0
1609232270000|2020-12-29 08:57:50|12414.08|12414.08|12415.23|12415.23|12415.23|12415.23|12414.08|12414.08|0
1609232280000|2020-12-29 08:58:00|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|0
1609232290000|2020-12-29 08:58:10|12412.13|12412.13|12411.47|12411.47|12412.13|12412.13|12411.47|12411.47|0
1609232300000|2020-12-29 08:58:20|12411.22|12411.22|12411.22|12411.22|12411.22|12411.22|12411.22|12411.22|0
1609232310000|2020-12-29 08:58:30|12411.36|12411.36|12412.59|12412.59|12412.59|12412.59|12411.36|12411.36|0
1609232320000|2020-12-29 08:58:40|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|12412.91|0
1609232330000|2020-12-29 08:58:50|12413.95|12413.95|12414.27|12414.27|12414.27|12414.27|12413.26|12413.26|0
1609232340000|2020-12-29 08:59:00|12415.05|12415.05|12415.05|12415.05|12415.05|12415.05|12415.05|12415.05|0
1609232350000|2020-12-29 08:59:10|12415.18|12415.18|12414.91|12414.91|12415.18|12415.18|12414.91|12414.91|0
1609232370000|2020-12-29 08:59:30|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|12415.79|0
1609232380000|2020-12-29 08:59:40|12415.2|12415.2|12415.2|12415.2|12415.2|12415.2|12415.2|12415.2|0
1609232390000|2020-12-29 08:59:50|12414.77|12414.77|12415.42|12415.42|12415.42|12415.42|12414.77|12414.77|0
1609232400000|2020-12-29 09:00:00|12416.77|12416.77|12417.02|12417.02|12417.02|12417.02|12416.77|12416.77|0
1609232410000|2020-12-29 09:00:10|12417.58|12417.58|12418.79|12418.79|12418.79|12418.79|12417.58|12417.58|0
1609232420000|2020-12-29 09:00:20|12417.95|12417.95|12429.85|12429.85|12429.85|12429.85|12417.82|12417.82|0
1609232430000|2020-12-29 09:00:30|12429.97|12429.97|12433.94|12433.94|12434.26|12434.26|12429.97|12429.97|0
1609232440000|2020-12-29 09:00:40|12434.52|12434.52|12435.92|12435.92|12435.92|12435.92|12434.52|12434.52|0
1609232460000|2020-12-29 09:01:00|12435.74|12435.74|12439.77|12439.77|12439.77|12439.77|12434.2|12434.2|0
1609232470000|2020-12-29 09:01:10|12439.95|12439.95|12439.86|12439.86|12439.95|12439.95|12439.7|12439.7|0
1609232480000|2020-12-29 09:01:20|12440.08|12440.08|12444.54|12444.54|12444.77|12444.77|12440.08|12440.08|0
1609232490000|2020-12-29 09:01:30|12444.62|12444.62|12448.18|12448.18|12448.18|12448.18|12444.62|12444.62|0
1609232500000|2020-12-29 09:01:40|12448.31|12448.31|12448.2|12448.2|12448.31|12448.31|12448.2|12448.2|0
1609232510000|2020-12-29 09:01:50|12448.55|12448.55|12446.32|12446.32|12448.55|12448.55|12446.32|12446.32|0
1609232520000|2020-12-29 09:02:00|12446.45|12446.45|12446.78|12446.78|12446.78|12446.78|12446.45|12446.45|0
1609232530000|2020-12-29 09:02:10|12447.95|12447.95|12447.95|12447.95|12447.95|12447.95|12447.95|12447.95|0
1609232540000|2020-12-29 09:02:20|12447.36|12447.36|12447.36|12447.36|12447.36|12447.36|12447.36|12447.36|0
1609232550000|2020-12-29 09:02:30|12447.79|12447.79|12446.92|12446.92|12449.47|12449.47|12446.92|12446.92|0
1609232560000|2020-12-29 09:02:40|12446.15|12446.15|12446.86|12446.86|12446.86|12446.86|12445.83|12445.83|0
1609232570000|2020-12-29 09:02:50|12446.97|12446.97|12447.93|12447.93|12447.93|12447.93|12446.97|12446.97|0
1609232580000|2020-12-29 09:03:00|12448.09|12448.09|12449.68|12449.68|12449.68|12449.68|12448.09|12448.09|0
1609232590000|2020-12-29 09:03:10|12449.79|12449.79|12449.98|12449.98|12449.98|12449.98|12449.79|12449.79|0
1609232600000|2020-12-29 09:03:20|12450.62|12450.62|12456.62|12456.62|12456.79|12456.79|12450.62|12450.62|0
1609232610000|2020-12-29 09:03:30|12456.69|12456.69|12458.22|12458.22|12458.22|12458.22|12456.69|12456.69|0
1609232620000|2020-12-29 09:03:40|12458.86|12458.86|12457.74|12457.74|12459.08|12459.08|12457.68|12457.68|0
1609232630000|2020-12-29 09:03:50|12456.57|12456.57|12464.17|12464.17|12464.17|12464.17|12456.57|12456.57|0
1609232640000|2020-12-29 09:04:00|12464.97|12464.97|12465.13|12465.13|12466.04|12466.04|12464.97|12464.97|0
1609232650000|2020-12-29 09:04:10|12465.45|12465.45|12468.21|12468.21|12468.21|12468.21|12465.34|12465.34|0
1609232660000|2020-12-29 09:04:20|12468.87|12468.87|12469.01|12469.01|12469.15|12469.15|12468.87|12468.87|0
1609232670000|2020-12-29 09:04:30|12469.46|12469.46|12467.63|12467.63|12469.46|12469.46|12467.63|12467.63|0
1609232680000|2020-12-29 09:04:40|12467.85|12467.85|12467.85|12467.85|12467.85|12467.85|12467.85|12467.85|0
1609232690000|2020-12-29 09:04:50|12468.5|12468.5|12466.04|12466.04|12469.67|12469.67|12465.79|12465.79|0
1609232700000|2020-12-29 09:05:00|12466.81|12466.81|12467|12467|12467.59|12467.59|12463.26|12463.26|0
1609232710000|2020-12-29 09:05:10|12466.49|12466.49|12466.76|12466.76|12466.76|12466.76|12466.49|12466.49|0
1609232720000|2020-12-29 09:05:20|12464.87|12464.87|12464.4|12464.4|12464.87|12464.87|12464.4|12464.4|0
1609232730000|2020-12-29 09:05:30|12464.07|12464.07|12462.67|12462.67|12464.07|12464.07|12462.67|12462.67|0
1609232740000|2020-12-29 09:05:40|12462.08|12462.08|12462.08|12462.08|12462.08|12462.08|12462.08|12462.08|0
1609232750000|2020-12-29 09:05:50|12461.73|12461.73|12461.52|12461.52|12461.73|12461.73|12461.29|12461.29|0
1609232760000|2020-12-29 09:06:00|12461.84|12461.84|12461.84|12461.84|12461.92|12461.92|12461.84|12461.84|0
1609232770000|2020-12-29 09:06:10|12461.75|12461.75|12461.61|12461.61|12461.75|12461.75|12461.61|12461.61|0
1609232780000|2020-12-29 09:06:20|12461.49|12461.49|12461.33|12461.33|12461.49|12461.49|12461.33|12461.33|0
1609232790000|2020-12-29 09:06:30|12461.51|12461.51|12461.67|12461.67|12461.67|12461.67|12461.02|12461.02|0
1609232800000|2020-12-29 09:06:40|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|12461.81|0
1609232810000|2020-12-29 09:06:50|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|0
1609232820000|2020-12-29 09:07:00|12462.61|12462.61|12462.52|12462.52|12462.61|12462.61|12462.52|12462.52|0
1609232830000|2020-12-29 09:07:10|12462.71|12462.71|12462.58|12462.58|12462.71|12462.71|12462.58|12462.58|0
1609232850000|2020-12-29 09:07:30|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|0
1609232860000|2020-12-29 09:07:40|12464|12464|12463.34|12463.34|12464.11|12464.11|12463.34|12463.34|0
1609232870000|2020-12-29 09:07:50|12463.23|12463.23|12462.9|12462.9|12463.23|12463.23|12462.9|12462.9|0
1609232880000|2020-12-29 09:08:00|12463.97|12463.97|12464.49|12464.49|12464.49|12464.49|12463.97|12463.97|0
1609232890000|2020-12-29 09:08:10|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|12464.71|0
1609232900000|2020-12-29 09:08:20|12468.59|12468.59|12469.12|12469.12|12469.48|12469.48|12468.59|12468.59|0
1609232910000|2020-12-29 09:08:30|12469.47|12469.47|12468.89|12468.89|12469.47|12469.47|12468.89|12468.89|0
1609232930000|2020-12-29 09:08:50|12466.57|12466.57|12465.73|12465.73|12466.57|12466.57|12465.09|12465.09|0
1609232940000|2020-12-29 09:09:00|12465.84|12465.84|12466.67|12466.67|12466.67|12466.67|12465.84|12465.84|0
1609232950000|2020-12-29 09:09:10|12466.45|12466.45|12468.23|12468.23|12468.55|12468.55|12466.23|12466.23|0
1609232960000|2020-12-29 09:09:20|12468.81|12468.81|12471.65|12471.65|12471.65|12471.65|12468.23|12468.23|0
1609232970000|2020-12-29 09:09:30|12471.98|12471.98|12472.2|12472.2|12472.2|12472.2|12471.98|12471.98|0
1609232980000|2020-12-29 09:09:40|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|12472.47|0
1609232990000|2020-12-29 09:09:50|12471.42|12471.42|12469.5|12469.5|12471.42|12471.42|12469.5|12469.5|0
1609233000000|2020-12-29 09:10:00|12468.91|12468.91|12468.91|12468.91|12468.91|12468.91|12468.91|12468.91|0
1609233010000|2020-12-29 09:10:10|12468.59|12468.59|12468.33|12468.33|12469.1|12469.1|12468.33|12468.33|0
1609233020000|2020-12-29 09:10:20|12468.51|12468.51|12468.51|12468.51|12468.51|12468.51|12468.51|12468.51|0
1609233030000|2020-12-29 09:10:30|12474.71|12474.71|12473.08|12473.08|12474.71|12474.71|12473.08|12473.08|0
1609233040000|2020-12-29 09:10:40|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|12472.3|0
1609233070000|2020-12-29 09:11:10|12471.95|12471.95|12470.81|12470.81|12471.95|12471.95|12470.81|12470.81|0
1609233080000|2020-12-29 09:11:20|12470.17|12470.17|12471.51|12471.51|12471.51|12471.51|12470.17|12470.17|0
1609233090000|2020-12-29 09:11:30|12471.42|12471.42|12471.64|12471.64|12471.64|12471.64|12471.42|12471.42|0
1609233100000|2020-12-29 09:11:40|12470.76|12470.76|12470.28|12470.28|12470.76|12470.76|12470.1|12470.1|0
1609233110000|2020-12-29 09:11:50|12470.46|12470.46|12468.09|12468.09|12470.63|12470.63|12468.09|12468.09|0
1609233120000|2020-12-29 09:12:00|12468.36|12468.36|12467.79|12467.79|12468.36|12468.36|12467.79|12467.79|0
1609233130000|2020-12-29 09:12:10|12467.65|12467.65|12467.61|12467.61|12467.79|12467.79|12467.61|12467.61|0
1609233150000|2020-12-29 09:12:30|12467.75|12467.75|12470.47|12470.47|12470.47|12470.47|12467.75|12467.75|0
1609233160000|2020-12-29 09:12:40|12470.79|12470.79|12472.94|12472.94|12472.94|12472.94|12470.79|12470.79|0
1609233180000|2020-12-29 09:13:00|12473.32|12473.32|12472.97|12472.97|12473.32|12473.32|12472.97|12472.97|0
1609233190000|2020-12-29 09:13:10|12473.1|12473.1|12471.79|12471.79|12473.1|12473.1|12471.17|12471.17|0
1609233210000|2020-12-29 09:13:30|12471.46|12471.46|12477.46|12477.46|12477.46|12477.46|12471|12471|0
1609233220000|2020-12-29 09:13:40|12477.73|12477.73|12478.65|12478.65|12478.65|12478.65|12477.73|12477.73|0
1609233230000|2020-12-29 09:13:50|12478.87|12478.87|12478.6|12478.6|12478.87|12478.87|12478.6|12478.6|0
1609233240000|2020-12-29 09:14:00|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|0
1609233250000|2020-12-29 09:14:10|12478.2|12478.2|12478.39|12478.39|12478.89|12478.89|12478.2|12478.2|0
1609233260000|2020-12-29 09:14:20|12478.28|12478.28|12475.93|12475.93|12478.28|12478.28|12475.84|12475.84|0
1609233270000|2020-12-29 09:14:30|12476.25|12476.25|12476.39|12476.39|12476.52|12476.52|12476.25|12476.25|0
1609233280000|2020-12-29 09:14:40|12476.11|12476.11|12477.05|12477.05|12477.05|12477.05|12476.11|12476.11|0
1609233290000|2020-12-29 09:14:50|12477.16|12477.16|12477.96|12477.96|12477.96|12477.96|12477.16|12477.16|0
1609233300000|2020-12-29 09:15:00|12477.55|12477.55|12477.55|12477.55|12477.55|12477.55|12477.55|12477.55|0
1609233310000|2020-12-29 09:15:10|12476.25|12476.25|12476.25|12476.25|12476.25|12476.25|12476.25|12476.25|0
1609233320000|2020-12-29 09:15:20|12476.13|12476.13|12476.79|12476.79|12476.79|12476.79|12476.13|12476.13|0
1609233340000|2020-12-29 09:15:40|12476.65|12476.65|12476.65|12476.65|12476.65|12476.65|12476.65|12476.65|0
1609233350000|2020-12-29 09:15:50|12478.2|12478.2|12478.85|12478.85|12478.85|12478.85|12478.2|12478.2|0
1609233360000|2020-12-29 09:16:00|12479.95|12479.95|12480.09|12480.09|12480.09|12480.09|12479.95|12479.95|0
1609233370000|2020-12-29 09:16:10|12480.28|12480.28|12481.9|12481.9|12481.9|12481.9|12480.22|12480.22|0
1609233380000|2020-12-29 09:16:20|12482.13|12482.13|12483.74|12483.74|12483.74|12483.74|12482.13|12482.13|0
1609233390000|2020-12-29 09:16:30|12483.42|12483.42|12483.1|12483.1|12483.42|12483.42|12483.1|12483.1|0
1609233400000|2020-12-29 09:16:40|12483.65|12483.65|12482.71|12482.71|12483.65|12483.65|12482.71|12482.71|0
1609233410000|2020-12-29 09:16:50|12482.77|12482.77|12482.99|12482.99|12482.99|12482.99|12482.71|12482.71|0
1609233420000|2020-12-29 09:17:00|12483.17|12483.17|12482.46|12482.46|12483.3|12483.3|12481.68|12481.68|0
1609233430000|2020-12-29 09:17:10|12483.11|12483.11|12482.03|12482.03|12483.11|12483.11|12481.59|12481.59|0
1609233440000|2020-12-29 09:17:20|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|12481.81|0
1609233450000|2020-12-29 09:17:30|12482.35|12482.35|12482.81|12482.81|12482.81|12482.81|12482.22|12482.22|0
1609233460000|2020-12-29 09:17:40|12483.13|12483.13|12483.99|12483.99|12484.68|12484.68|12483.13|12483.13|0
1609233470000|2020-12-29 09:17:50|12483.77|12483.77|12483.87|12483.87|12484.3|12484.3|12483.77|12483.77|0
1609233480000|2020-12-29 09:18:00|12484.68|12484.68|12485.49|12485.49|12485.49|12485.49|12484.68|12484.68|0
1609233490000|2020-12-29 09:18:10|12485.62|12485.62|12487.16|12487.16|12487.16|12487.16|12485.62|12485.62|0
1609233500000|2020-12-29 09:18:20|12487.71|12487.71|12488|12488|12488|12488|12487.31|12487.31|0
1609233510000|2020-12-29 09:18:30|12488.66|12488.66|12488.66|12488.66|12488.66|12488.66|12488.66|12488.66|0
1609233520000|2020-12-29 09:18:40|12489.25|12489.25|12489.25|12489.25|12489.25|12489.25|12489.25|12489.25|0
1609233530000|2020-12-29 09:18:50|12489.83|12489.83|12490.95|12490.95|12490.95|12490.95|12489.83|12489.83|0
1609233550000|2020-12-29 09:19:10|12490.89|12490.89|12491.24|12491.24|12491.46|12491.46|12490.48|12490.48|0
1609233560000|2020-12-29 09:19:20|12490.46|12490.46|12489.52|12489.52|12490.57|12490.57|12489.52|12489.52|0
1609233570000|2020-12-29 09:19:30|12489.39|12489.39|12489.39|12489.39|12489.39|12489.39|12489.17|12489.17|0
1609233580000|2020-12-29 09:19:40|12489.71|12489.71|12489.71|12489.71|12489.71|12489.71|12489.71|12489.71|0
1609233590000|2020-12-29 09:19:50|12490.16|12490.16|12492.2|12492.2|12492.2|12492.2|12490.16|12490.16|0
1609233600000|2020-12-29 09:20:00|12490.65|12490.65|12490.75|12490.75|12490.97|12490.97|12490.65|12490.65|0
1609233610000|2020-12-29 09:20:10|12490.4|12490.4|12488.67|12488.67|12490.4|12490.4|12488.67|12488.67|0
1609233620000|2020-12-29 09:20:20|12487.31|12487.31|12487.31|12487.31|12487.31|12487.31|12487.31|12487.31|0
1609233630000|2020-12-29 09:20:30|12487.04|12487.04|12486.7|12486.7|12487.04|12487.04|12486.42|12486.42|0
1609233640000|2020-12-29 09:20:40|12486.38|12486.38|12487.46|12487.46|12487.46|12487.46|12486.38|12486.38|0
1609233650000|2020-12-29 09:20:50|12487.19|12487.19|12487.19|12487.19|12487.19|12487.19|12487.19|12487.19|0
1609233660000|2020-12-29 09:21:00|12486.02|12486.02|12485.91|12485.91|12486.02|12486.02|12485.91|12485.91|0
1609233670000|2020-12-29 09:21:10|12485.26|12485.26|12485.58|12485.58|12485.58|12485.58|12485.26|12485.26|0
1609233680000|2020-12-29 09:21:20|12485.31|12485.31|12485.19|12485.19|12485.31|12485.31|12484.75|12484.75|0
1609233690000|2020-12-29 09:21:30|12484.77|12484.77|12485.59|12485.59|12485.59|12485.59|12484.42|12484.42|0
1609233700000|2020-12-29 09:21:40|12485.87|12485.87|12488.8|12488.8|12488.8|12488.8|12485.37|12485.37|0
1609233710000|2020-12-29 09:21:50|12488.03|12488.03|12487.31|12487.31|12488.24|12488.24|12486.81|12486.81|0
1609233720000|2020-12-29 09:22:00|12487.19|12487.19|12487.3|12487.3|12487.3|12487.3|12487.08|12487.08|0
1609233730000|2020-12-29 09:22:10|12487.44|12487.44|12486.25|12486.25|12487.44|12487.44|12485.89|12485.89|0
1609233740000|2020-12-29 09:22:20|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|12486.37|0
1609233750000|2020-12-29 09:22:30|12486.25|12486.25|12490.56|12490.56|12490.56|12490.56|12486.25|12486.25|0
1609233760000|2020-12-29 09:22:40|12490.79|12490.79|12491.01|12491.01|12492.33|12492.33|12490.79|12490.79|0
1609233770000|2020-12-29 09:22:50|12490.9|12490.9|12490.9|12490.9|12490.9|12490.9|12490.9|12490.9|0
1609233780000|2020-12-29 09:23:00|12491.44|12491.44|12491.34|12491.34|12491.81|12491.81|12490.73|12490.73|0
1609233800000|2020-12-29 09:23:20|12491.45|12491.45|12491.02|12491.02|12491.45|12491.45|12490.67|12490.67|0
1609233810000|2020-12-29 09:23:30|12492.12|12492.12|12492.31|12492.31|12492.39|12492.39|12492.12|12492.12|0
1609233820000|2020-12-29 09:23:40|12494.63|12494.63|12494.89|12494.89|12495.51|12495.51|12494.63|12494.63|0
1609233830000|2020-12-29 09:23:50|12495.21|12495.21|12495.72|12495.72|12495.72|12495.72|12495.1|12495.1|0
1609233840000|2020-12-29 09:24:00|12495.19|12495.19|12494.77|12494.77|12495.83|12495.83|12494.77|12494.77|0
1609233850000|2020-12-29 09:24:10|12494.61|12494.61|12494.53|12494.53|12494.75|12494.75|12494.5|12494.5|0
1609233860000|2020-12-29 09:24:20|12494.88|12494.88|12493.53|12493.53|12494.88|12494.88|12493.21|12493.21|0
1609233870000|2020-12-29 09:24:30|12493.97|12493.97|12494.11|12494.11|12494.11|12494.11|12493.97|12493.97|0
1609233880000|2020-12-29 09:24:40|12491.01|12491.01|12491.01|12491.01|12491.01|12491.01|12491.01|12491.01|0
1609233890000|2020-12-29 09:24:50|12491.1|12491.1|12491.1|12491.1|12491.1|12491.1|12491.1|12491.1|0
1609233900000|2020-12-29 09:25:00|12491.24|12491.24|12491.82|12491.82|12491.82|12491.82|12491.24|12491.24|0
1609233910000|2020-12-29 09:25:10|12491.91|12491.91|12491.25|12491.25|12491.91|12491.91|12490.52|12490.52|0
1609233920000|2020-12-29 09:25:20|12489.7|12489.7|12490.92|12490.92|12491.25|12491.25|12489.7|12489.7|0
1609233930000|2020-12-29 09:25:30|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|12491.2|0
1609233940000|2020-12-29 09:25:40|12492|12492|12495.91|12495.91|12495.91|12495.91|12492|12492|0
1609233950000|2020-12-29 09:25:50|12495.98|12495.98|12497.22|12497.22|12497.36|12497.36|12495.98|12495.98|0
1609233960000|2020-12-29 09:26:00|12497.49|12497.49|12499.87|12499.87|12499.87|12499.87|12497.38|12497.38|0
1609233970000|2020-12-29 09:26:10|12499.69|12499.69|12499.94|12499.94|12499.94|12499.94|12499.69|12499.69|0
1609233980000|2020-12-29 09:26:20|12499.8|12499.8|12499.93|12499.93|12500.28|12500.28|12499.8|12499.8|0
1609233990000|2020-12-29 09:26:30|12500|12500|12499.68|12499.68|12500|12500|12499.68|12499.68|0
1609234000000|2020-12-29 09:26:40|12499.9|12499.9|12499.85|12499.85|12500.47|12500.47|12499.85|12499.85|0
1609234010000|2020-12-29 09:26:50|12500.3|12500.3|12500.3|12500.3|12500.34|12500.34|12500.02|12500.02|0
1609234020000|2020-12-29 09:27:00|12500.08|12500.08|12496.81|12496.81|12500.08|12500.08|12496.81|12496.81|0
1609234030000|2020-12-29 09:27:10|12496.69|12496.69|12496.71|12496.71|12496.71|12496.71|12495.94|12495.94|0
1609234040000|2020-12-29 09:27:20|12496.93|12496.93|12492.3|12492.3|12496.93|12496.93|12492.24|12492.24|0
1609234050000|2020-12-29 09:27:30|12492.18|12492.18|12492.04|12492.04|12492.18|12492.18|12491.9|12491.9|0
1609234060000|2020-12-29 09:27:40|12491.72|12491.72|12491.72|12491.72|12491.72|12491.72|12491.72|12491.72|0
1609234070000|2020-12-29 09:27:50|12492.36|12492.36|12492.37|12492.37|12492.37|12492.37|12492.28|12492.28|0
1609234080000|2020-12-29 09:28:00|12492.31|12492.31|12492.31|12492.31|12492.31|12492.31|12492.31|12492.31|0
1609234100000|2020-12-29 09:28:20|12492.47|12492.47|12493.72|12493.72|12493.72|12493.72|12492.47|12492.47|0
1609234110000|2020-12-29 09:28:30|12494.23|12494.23|12495.73|12495.73|12496.27|12496.27|12494.23|12494.23|0
1609234120000|2020-12-29 09:28:40|12496.26|12496.26|12496.95|12496.95|12496.95|12496.95|12496.26|12496.26|0
1609234130000|2020-12-29 09:28:50|12497.59|12497.59|12497.57|12497.57|12498.04|12498.04|12497.57|12497.57|0
1609234140000|2020-12-29 09:29:00|12497.22|12497.22|12503.5|12503.5|12503.5|12503.5|12497.22|12497.22|0
1609234150000|2020-12-29 09:29:10|12503.61|12503.61|12505.16|12505.16|12505.16|12505.16|12503.61|12503.61|0
1609234160000|2020-12-29 09:29:20|12505.57|12505.57|12505.46|12505.46|12505.57|12505.57|12505.24|12505.24|0
1609234170000|2020-12-29 09:29:30|12506.09|12506.09|12510.47|12510.47|12510.62|12510.62|12506.09|12506.09|0
1609234180000|2020-12-29 09:29:40|12511.81|12511.81|12518.89|12518.89|12518.89|12518.89|12511.81|12511.81|0
1609234190000|2020-12-29 09:29:50|12519.27|12519.27|12519.27|12519.27|12521.59|12521.59|12519.27|12519.27|0
1609234200000|2020-12-29 09:30:00|12518.29|12518.29|12514.2|12514.2|12518.29|12518.29|12513.36|12513.36|0
1609234210000|2020-12-29 09:30:10|12514.42|12514.42|12514.79|12514.79|12515.98|12515.98|12514.42|12514.42|0
1609234220000|2020-12-29 09:30:20|12514.44|12514.44|12512.06|12512.06|12515.99|12515.99|12512.06|12512.06|0
1609234230000|2020-12-29 09:30:30|12511.88|12511.88|12511.27|12511.27|12511.88|12511.88|12511.27|12511.27|0
1609234240000|2020-12-29 09:30:40|12510.95|12510.95|12504.38|12504.38|12510.95|12510.95|12504.38|12504.38|0
1609234250000|2020-12-29 09:30:50|12503.61|12503.61|12500.02|12500.02|12503.61|12503.61|12500.02|12500.02|0
1609234260000|2020-12-29 09:31:00|12499.25|12499.25|12497.47|12497.47|12499.25|12499.25|12497.47|12497.47|0
1609234270000|2020-12-29 09:31:10|12497.03|12497.03|12494.46|12494.46|12497.03|12497.03|12494.46|12494.46|0
1609234280000|2020-12-29 09:31:20|12495.24|12495.24|12494.68|12494.68|12495.24|12495.24|12494.68|12494.68|0
1609234290000|2020-12-29 09:31:30|12494.9|12494.9|12495.79|12495.79|12496.35|12496.35|12494.9|12494.9|0
1609234300000|2020-12-29 09:31:40|12495.57|12495.57|12497.91|12497.91|12497.91|12497.91|12495.57|12495.57|0
1609234310000|2020-12-29 09:31:50|12498.69|12498.69|12499.13|12499.13|12499.13|12499.13|12498.35|12498.35|0
1609234320000|2020-12-29 09:32:00|12499.31|12499.31|12498.72|12498.72|12499.31|12499.31|12498.14|12498.14|0
1609234330000|2020-12-29 09:32:10|12499.49|12499.49|12500.85|12500.85|12500.97|12500.97|12498.35|12498.35|0
1609234340000|2020-12-29 09:32:20|12501.43|12501.43|12503.05|12503.05|12503.05|12503.05|12501.43|12501.43|0
1609234350000|2020-12-29 09:32:30|12505.29|12505.29|12505.4|12505.4|12505.48|12505.48|12505.29|12505.29|0
1609234360000|2020-12-29 09:32:40|12505.5|12505.5|12504.57|12504.57|12505.5|12505.5|12504.57|12504.57|0
1609234370000|2020-12-29 09:32:50|12504.4|12504.4|12503.42|12503.42|12504.4|12504.4|12503.42|12503.42|0
1609234380000|2020-12-29 09:33:00|12503.74|12503.74|12503.86|12503.86|12503.96|12503.96|12503.74|12503.74|0
1609234390000|2020-12-29 09:33:10|12503.42|12503.42|12503.37|12503.37|12503.42|12503.42|12503.19|12503.19|0
1609234400000|2020-12-29 09:33:20|12504.04|12504.04|12505.83|12505.83|12505.83|12505.83|12504.04|12504.04|0
1609234410000|2020-12-29 09:33:30|12505.94|12505.94|12504|12504|12506.05|12506.05|12503.73|12503.73|0
1609234420000|2020-12-29 09:33:40|12504.12|12504.12|12507.33|12507.33|12507.33|12507.33|12504.12|12504.12|0
1609234430000|2020-12-29 09:33:50|12507.55|12507.55|12507.53|12507.53|12507.55|12507.55|12507.06|12507.06|0
1609234440000|2020-12-29 09:34:00|12508.49|12508.49|12508.43|12508.43|12508.81|12508.81|12507.79|12507.79|0
1609234450000|2020-12-29 09:34:10|12508.37|12508.37|12508.24|12508.24|12508.37|12508.37|12508.24|12508.24|0
1609234460000|2020-12-29 09:34:20|12510.57|12510.57|12510.14|12510.14|12510.57|12510.57|12510.14|12510.14|0
1609234470000|2020-12-29 09:34:30|12510.03|12510.03|12508.41|12508.41|12510.23|12510.23|12508.41|12508.41|0
1609234480000|2020-12-29 09:34:40|12509.38|12509.38|12509.35|12509.35|12509.57|12509.57|12509.35|12509.35|0
1609234490000|2020-12-29 09:34:50|12507.02|12507.02|12505.03|12505.03|12507.02|12507.02|12505.03|12505.03|0
1609234500000|2020-12-29 09:35:00|12503.93|12503.93|12504.49|12504.49|12504.49|12504.49|12503.72|12503.72|0
1609234510000|2020-12-29 09:35:10|12503.72|12503.72|12508.11|12508.11|12508.11|12508.11|12503.72|12503.72|0
1609234520000|2020-12-29 09:35:20|12508.43|12508.43|12511.98|12511.98|12511.98|12511.98|12508.33|12508.33|0
1609234530000|2020-12-29 09:35:30|12512.51|12512.51|12513.98|12513.98|12513.98|12513.98|12512.51|12512.51|0
1609234540000|2020-12-29 09:35:40|12513.86|12513.86|12516.11|12516.11|12516.11|12516.11|12513.56|12513.56|0
1609234550000|2020-12-29 09:35:50|12515.84|12515.84|12514.38|12514.38|12516.05|12516.05|12513.46|12513.46|0
1609234560000|2020-12-29 09:36:00|12515.55|12515.55|12512.22|12512.22|12515.55|12515.55|12512.22|12512.22|0
1609234570000|2020-12-29 09:36:10|12512|12512|12498.76|12498.76|12512|12512|12498.76|12498.76|0
1609234580000|2020-12-29 09:36:20|12498.62|12498.62|12499.23|12499.23|12499.56|12499.56|12497.06|12497.06|0
1609234590000|2020-12-29 09:36:30|12499.09|12499.09|12498.93|12498.93|12499.28|12499.28|12498.93|12498.93|0
1609234610000|2020-12-29 09:36:50|12499.07|12499.07|12502.62|12502.62|12502.62|12502.62|12499.07|12499.07|0
1609234620000|2020-12-29 09:37:00|12502.74|12502.74|12502.92|12502.92|12503.29|12503.29|12502.21|12502.21|0
1609234630000|2020-12-29 09:37:10|12503.27|12503.27|12503.41|12503.41|12503.41|12503.41|12502.95|12502.95|0
1609234640000|2020-12-29 09:37:20|12502.76|12502.76|12503.91|12503.91|12504.25|12504.25|12502.76|12502.76|0
1609234650000|2020-12-29 09:37:30|12506.23|12506.23|12507.27|12507.27|12507.27|12507.27|12506.23|12506.23|0
1609234660000|2020-12-29 09:37:40|12507.72|12507.72|12511.36|12511.36|12511.96|12511.96|12507.72|12507.72|0
1609234670000|2020-12-29 09:37:50|12511.5|12511.5|12512.41|12512.41|12512.41|12512.41|12511.5|12511.5|0
1609234700000|2020-12-29 09:38:20|12511.97|12511.97|12514.02|12514.02|12514.29|12514.29|12511.97|12511.97|0
1609234720000|2020-12-29 09:38:40|12516.34|12516.34|12514.27|12514.27|12516.4|12516.4|12514.27|12514.27|0
1609234730000|2020-12-29 09:38:50|12514.59|12514.59|12514.7|12514.7|12514.7|12514.7|12514.59|12514.59|0
1609234740000|2020-12-29 09:39:00|12513.99|12513.99|12512.41|12512.41|12513.99|12513.99|12512.32|12512.32|0
1609234750000|2020-12-29 09:39:10|12511.96|12511.96|12512.81|12512.81|12514.36|12514.36|12511.96|12511.96|0
1609234760000|2020-12-29 09:39:20|12513.13|12513.13|12515.26|12515.26|12515.26|12515.26|12512.95|12512.95|0
1609234770000|2020-12-29 09:39:30|12515.14|12515.14|12512.55|12512.55|12515.26|12515.26|12512.55|12512.55|0
1609234780000|2020-12-29 09:39:40|12512.41|12512.41|12512.06|12512.06|12512.41|12512.41|12512.06|12512.06|0
1609234790000|2020-12-29 09:39:50|12511.85|12511.85|12511.65|12511.65|12511.85|12511.85|12511.3|12511.3|0
1609234800000|2020-12-29 09:40:00|12511.58|12511.58|12510.67|12510.67|12511.58|12511.58|12510.02|12510.02|0
1609234810000|2020-12-29 09:40:10|12510.45|12510.45|12509.8|12509.8|12511.55|12511.55|12509.8|12509.8|0
1609234820000|2020-12-29 09:40:20|12508.25|12508.25|12508.19|12508.19|12508.25|12508.25|12508.19|12508.19|0
1609234840000|2020-12-29 09:40:40|12508.51|12508.51|12508.83|12508.83|12508.83|12508.83|12508.51|12508.51|0
1609234850000|2020-12-29 09:40:50|12508.25|12508.25|12505.46|12505.46|12508.25|12508.25|12503.91|12503.91|0
1609234860000|2020-12-29 09:41:00|12505.11|12505.11|12503.93|12503.93|12505.11|12505.11|12502.05|12502.05|0
1609234870000|2020-12-29 09:41:10|12503.71|12503.71|12502.4|12502.4|12503.71|12503.71|12502.4|12502.4|0
1609234880000|2020-12-29 09:41:20|12501.82|12501.82|12501.5|12501.5|12501.82|12501.82|12501.5|12501.5|0
1609234890000|2020-12-29 09:41:30|12501.18|12501.18|12501.01|12501.01|12501.44|12501.44|12501.01|12501.01|0
1609234900000|2020-12-29 09:41:40|12500.69|12500.69|12498.03|12498.03|12501.01|12501.01|12498.03|12498.03|0
1609234910000|2020-12-29 09:41:50|12498.1|12498.1|12498.17|12498.17|12498.17|12498.17|12498.1|12498.1|0
1609234920000|2020-12-29 09:42:00|12498.06|12498.06|12498.17|12498.17|12498.17|12498.17|12498.06|12498.06|0
1609234930000|2020-12-29 09:42:10|12498.94|12498.94|12499.42|12499.42|12499.42|12499.42|12498.27|12498.27|0
1609234940000|2020-12-29 09:42:20|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|12500.97|0
1609234950000|2020-12-29 09:42:30|12500.91|12500.91|12503.63|12503.63|12503.63|12503.63|12500.91|12500.91|0
1609234960000|2020-12-29 09:42:40|12503.74|12503.74|12504.35|12504.35|12504.35|12504.35|12503.74|12503.74|0
1609234970000|2020-12-29 09:42:50|12503.57|12503.57|12503.45|12503.45|12503.78|12503.78|12503|12503|0
1609234980000|2020-12-29 09:43:00|12504.09|12504.09|12504.09|12504.09|12504.09|12504.09|12504.09|12504.09|0
1609235000000|2020-12-29 09:43:20|12504.23|12504.23|12504.97|12504.97|12504.97|12504.97|12504.23|12504.23|0
1609235010000|2020-12-29 09:43:30|12505.14|12505.14|12503.06|12503.06|12505.14|12505.14|12503.06|12503.06|0
1609235020000|2020-12-29 09:43:40|12503.3|12503.3|12502.97|12502.97|12503.3|12503.3|12502.97|12502.97|0
1609235030000|2020-12-29 09:43:50|12502.43|12502.43|12502.46|12502.46|12502.46|12502.46|12502.11|12502.11|0
1609235040000|2020-12-29 09:44:00|12504.21|12504.21|12504.89|12504.89|12504.89|12504.89|12504.21|12504.21|0
1609235050000|2020-12-29 09:44:10|12505.55|12505.55|12507.1|12507.1|12507.1|12507.1|12505.55|12505.55|0
1609235060000|2020-12-29 09:44:20|12507.32|12507.32|12507.32|12507.32|12507.32|12507.32|12507.32|12507.32|0
1609235070000|2020-12-29 09:44:30|12507.14|12507.14|12506.8|12506.8|12507.14|12507.14|12505.7|12505.7|0
1609235080000|2020-12-29 09:44:40|12506.66|12506.66|12506.11|12506.11|12506.66|12506.66|12506.11|12506.11|0
1609235090000|2020-12-29 09:44:50|12505.78|12505.78|12505.24|12505.24|12505.78|12505.78|12505.24|12505.24|0
1609235100000|2020-12-29 09:45:00|12505.15|12505.15|12502.54|12502.54|12505.15|12505.15|12502.54|12502.54|0
1609235110000|2020-12-29 09:45:10|12503.32|12503.32|12503.23|12503.23|12503.32|12503.32|12503.23|12503.23|0
1609235120000|2020-12-29 09:45:20|12503.36|12503.36|12503.36|12503.36|12503.36|12503.36|12503.36|12503.36|0
1609235130000|2020-12-29 09:45:30|12502.72|12502.72|12503.5|12503.5|12503.5|12503.5|12502.72|12502.72|0
1609235140000|2020-12-29 09:45:40|12500.86|12500.86|12498.73|12498.73|12500.86|12500.86|12498.73|12498.73|0
1609235150000|2020-12-29 09:45:50|12498.64|12498.64|12497.57|12497.57|12498.64|12498.64|12497.57|12497.57|0
1609235160000|2020-12-29 09:46:00|12497.43|12497.43|12495.09|12495.09|12497.43|12497.43|12494.87|12494.87|0
1609235170000|2020-12-29 09:46:10|12494.56|12494.56|12495.17|12495.17|12495.94|12495.94|12494.54|12494.54|0
1609235180000|2020-12-29 09:46:20|12495.88|12495.88|12495.88|12495.88|12495.88|12495.88|12495.88|12495.88|0
1609235200000|2020-12-29 09:46:40|12495.77|12495.77|12488.7|12488.7|12495.77|12495.77|12488.7|12488.7|0
1609235210000|2020-12-29 09:46:50|12488.27|12488.27|12485.19|12485.19|12488.27|12488.27|12485.19|12485.19|0
1609235220000|2020-12-29 09:47:00|12484.42|12484.42|12483.83|12483.83|12484.42|12484.42|12483.83|12483.83|0
1609235230000|2020-12-29 09:47:10|12483.24|12483.24|12483.73|12483.73|12483.73|12483.73|12483.24|12483.24|0
1609235240000|2020-12-29 09:47:20|12485.28|12485.28|12484.61|12484.61|12485.38|12485.38|12484.61|12484.61|0
1609235250000|2020-12-29 09:47:30|12484.54|12484.54|12484.89|12484.89|12484.89|12484.89|12484.54|12484.54|0
1609235260000|2020-12-29 09:47:40|12485.03|12485.03|12484.26|12484.26|12485.03|12485.03|12484.26|12484.26|0
1609235270000|2020-12-29 09:47:50|12483.6|12483.6|12483.32|12483.32|12483.6|12483.6|12483.32|12483.32|0
1609235280000|2020-12-29 09:48:00|12483.2|12483.2|12481.53|12481.53|12483.2|12483.2|12481.53|12481.53|0
1609235290000|2020-12-29 09:48:10|12481.26|12481.26|12480.48|12480.48|12481.26|12481.26|12480.48|12480.48|0
1609235300000|2020-12-29 09:48:20|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|12479.71|0
1609235310000|2020-12-29 09:48:30|12478.93|12478.93|12478.67|12478.67|12478.93|12478.93|12478.67|12478.67|0
1609235320000|2020-12-29 09:48:40|12478.4|12478.4|12478.4|12478.4|12478.4|12478.4|12478.4|12478.4|0
1609235330000|2020-12-29 09:48:50|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|12478.67|0
1609235340000|2020-12-29 09:49:00|12478.93|12478.93|12477.23|12477.23|12478.93|12478.93|12477.23|12477.23|0
1609235350000|2020-12-29 09:49:10|12476.96|12476.96|12476.96|12476.96|12476.96|12476.96|12476.96|12476.96|0
1609235360000|2020-12-29 09:49:20|12477.74|12477.74|12478.59|12478.59|12480.13|12480.13|12477.74|12477.74|0
1609235370000|2020-12-29 09:49:30|12478.33|12478.33|12478.44|12478.44|12478.44|12478.44|12478.06|12478.06|0
1609235380000|2020-12-29 09:49:40|12479.99|12479.99|12478.15|12478.15|12479.99|12479.99|12478.15|12478.15|0
1609235390000|2020-12-29 09:49:50|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|12477.79|0
1609235400000|2020-12-29 09:50:00|12477.57|12477.57|12479.17|12479.17|12479.5|12479.5|12477.35|12477.35|0
1609235430000|2020-12-29 09:50:30|12479.49|12479.49|12488.34|12488.34|12488.73|12488.73|12479.49|12479.49|0
1609235440000|2020-12-29 09:50:40|12488.66|12488.66|12496.68|12496.68|12496.79|12496.79|12488.43|12488.43|0
1609235450000|2020-12-29 09:50:50|12496.84|12496.84|12495.7|12495.7|12496.94|12496.94|12495.7|12495.7|0
1609235460000|2020-12-29 09:51:00|12495.38|12495.38|12493.11|12493.11|12495.38|12495.38|12493.11|12493.11|0
1609235470000|2020-12-29 09:51:10|12493.33|12493.33|12493.72|12493.72|12493.72|12493.72|12493.27|12493.27|0
1609235480000|2020-12-29 09:51:20|12493.29|12493.29|12494.25|12494.25|12494.25|12494.25|12493.29|12493.29|0
1609235490000|2020-12-29 09:51:30|12493.6|12493.6|12494.59|12494.59|12494.73|12494.73|12493.6|12493.6|0
1609235500000|2020-12-29 09:51:40|12494.9|12494.9|12496.95|12496.95|12496.95|12496.95|12494.9|12494.9|0
1609235510000|2020-12-29 09:51:50|12497.31|12497.31|12497.53|12497.53|12497.67|12497.67|12497.31|12497.31|0
1609235520000|2020-12-29 09:52:00|12497.31|12497.31|12493.3|12493.3|12497.32|12497.32|12493.11|12493.11|0
1609235530000|2020-12-29 09:52:10|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|12493.03|0
1609235540000|2020-12-29 09:52:20|12492.92|12492.92|12491.59|12491.59|12492.92|12492.92|12491.59|12491.59|0
1609235550000|2020-12-29 09:52:30|12490.94|12490.94|12487.49|12487.49|12490.94|12490.94|12487.49|12487.49|0
1609235560000|2020-12-29 09:52:40|12487.23|12487.23|12486.53|12486.53|12487.23|12487.23|12486.53|12486.53|0
1609235570000|2020-12-29 09:52:50|12486.4|12486.4|12486.4|12486.4|12486.4|12486.4|12486.4|12486.4|0
1609235580000|2020-12-29 09:53:00|12486.28|12486.28|12486.3|12486.3|12486.55|12486.55|12486.28|12486.28|0
1609235590000|2020-12-29 09:53:10|12486.62|12486.62|12485.73|12485.73|12486.62|12486.62|12485.73|12485.73|0
1609235600000|2020-12-29 09:53:20|12485.35|12485.35|12485.03|12485.03|12485.35|12485.35|12485.03|12485.03|0
1609235610000|2020-12-29 09:53:30|12484.71|12484.71|12484.71|12484.71|12484.71|12484.71|12484.71|12484.71|0
1609235630000|2020-12-29 09:53:50|12484.46|12484.46|12483.69|12483.69|12484.46|12484.46|12483.69|12483.69|0
1609235640000|2020-12-29 09:54:00|12482.91|12482.91|12482.83|12482.83|12482.91|12482.91|12482.83|12482.83|0
1609235650000|2020-12-29 09:54:10|12483.61|12483.61|12483.36|12483.36|12483.61|12483.61|12483.25|12483.25|0
1609235660000|2020-12-29 09:54:20|12483.4|12483.4|12482.09|12482.09|12483.4|12483.4|12482.09|12482.09|0
1609235670000|2020-12-29 09:54:30|12482.86|12482.86|12482.86|12482.86|12482.86|12482.86|12482.09|12482.09|0
1609235680000|2020-12-29 09:54:40|12481.87|12481.87|12481.38|12481.38|12482.65|12482.65|12480.49|12480.49|0
1609235690000|2020-12-29 09:54:50|12481.64|12481.64|12482.29|12482.29|12482.29|12482.29|12481.64|12481.64|0
1609235700000|2020-12-29 09:55:00|12481.51|12481.51|12481.05|12481.05|12481.51|12481.51|12481.05|12481.05|0
1609235710000|2020-12-29 09:55:10|12480.77|12480.77|12477.84|12477.84|12480.77|12480.77|12477.79|12477.79|0
1609235720000|2020-12-29 09:55:20|12477.2|12477.2|12474.32|12474.32|12477.2|12477.2|12474.32|12474.32|0
1609235730000|2020-12-29 09:55:30|12473.87|12473.87|12473.81|12473.81|12473.87|12473.87|12472.77|12472.77|0
1609235740000|2020-12-29 09:55:40|12473.59|12473.59|12474.67|12474.67|12474.67|12474.67|12473.59|12473.59|0
1609235750000|2020-12-29 09:55:50|12473.89|12473.89|12473.33|12473.33|12473.89|12473.89|12473.12|12473.12|0
1609235760000|2020-12-29 09:56:00|12473.11|12473.11|12471.91|12471.91|12473.22|12473.22|12471.59|12471.59|0
1609235770000|2020-12-29 09:56:10|12471.8|12471.8|12472.47|12472.47|12472.69|12472.69|12471.8|12471.8|0
1609235780000|2020-12-29 09:56:20|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|12472.05|0
1609235790000|2020-12-29 09:56:30|12472.72|12472.72|12472.72|12472.72|12472.72|12472.72|12472.72|12472.72|0
1609235800000|2020-12-29 09:56:40|12472.85|12472.85|12472.85|12472.85|12472.85|12472.85|12472.85|12472.85|0
1609235810000|2020-12-29 09:56:50|12473.21|12473.21|12473.66|12473.66|12473.66|12473.66|12473.21|12473.21|0
1609235820000|2020-12-29 09:57:00|12474|12474|12475.78|12475.78|12475.78|12475.78|12474|12474|0
1609235830000|2020-12-29 09:57:10|12476.1|12476.1|12475.96|12475.96|12476.1|12476.1|12475.96|12475.96|0
1609235840000|2020-12-29 09:57:20|12475.37|12475.37|12477.58|12477.58|12477.76|12477.76|12475.37|12475.37|0
1609235850000|2020-12-29 09:57:30|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|12477.72|0
1609235860000|2020-12-29 09:57:40|12478.36|12478.36|12476.95|12476.95|12478.36|12478.36|12476.83|12476.83|0
1609235870000|2020-12-29 09:57:50|12477.27|12477.27|12475.77|12475.77|12477.27|12477.27|12475.77|12475.77|0
1609235880000|2020-12-29 09:58:00|12475.45|12475.45|12474.29|12474.29|12475.45|12475.45|12473.89|12473.89|0
1609235890000|2020-12-29 09:58:10|12473.6|12473.6|12473.04|12473.04|12473.6|12473.6|12473.04|12473.04|0
1609235900000|2020-12-29 09:58:20|12473.1|12473.1|12472.84|12472.84|12473.17|12473.17|12472.84|12472.84|0
1609235910000|2020-12-29 09:58:30|12473.06|12473.06|12473.31|12473.31|12473.31|12473.31|12473.06|12473.06|0
1609235920000|2020-12-29 09:58:40|12471.89|12471.89|12470.75|12470.75|12471.89|12471.89|12470.47|12470.47|0
1609235930000|2020-12-29 09:58:50|12470.89|12470.89|12470.89|12470.89|12470.89|12470.89|12470.89|12470.89|0
1609235940000|2020-12-29 09:59:00|12470.95|12470.95|12467.85|12467.85|12470.95|12470.95|12467.85|12467.85|0
1609235950000|2020-12-29 09:59:10|12467.71|12467.71|12468.41|12468.41|12468.41|12468.41|12466.93|12466.93|0
1609235960000|2020-12-29 09:59:20|12468.63|12468.63|12468.81|12468.81|12468.81|12468.81|12468.49|12468.49|0
1609235970000|2020-12-29 09:59:30|12468.55|12468.55|12468.83|12468.83|12468.96|12468.96|12468.55|12468.55|0
1609235980000|2020-12-29 09:59:40|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|12468.99|0
1609235990000|2020-12-29 09:59:50|12469.63|12469.63|12469.63|12469.63|12469.63|12469.63|12469.63|12469.63|0
1609236000000|2020-12-29 10:00:00|12469.71|12469.71|12466.93|12466.93|12469.71|12469.71|12466.38|12466.38|0
1609236010000|2020-12-29 10:00:10|12467.59|12467.59|12468.38|12468.38|12468.38|12468.38|12467.59|12467.59|0
1609236020000|2020-12-29 10:00:20|12468.45|12468.45|12468.56|12468.56|12468.56|12468.56|12468.45|12468.45|0
1609236030000|2020-12-29 10:00:30|12470.45|12470.45|12471.8|12471.8|12471.8|12471.8|12470.11|12470.11|0
1609236040000|2020-12-29 10:00:40|12472.12|12472.12|12471.59|12471.59|12472.12|12472.12|12471.59|12471.59|0
1609236060000|2020-12-29 10:01:00|12471.51|12471.51|12471.47|12471.47|12471.51|12471.51|12470.24|12470.24|0
1609236070000|2020-12-29 10:01:10|12472.05|12472.05|12472.47|12472.47|12472.47|12472.47|12472.05|12472.05|0
1609236080000|2020-12-29 10:01:20|12472.91|12472.91|12477.15|12477.15|12477.15|12477.15|12472.91|12472.91|0
1609236090000|2020-12-29 10:01:30|12477.26|12477.26|12483.36|12483.36|12483.36|12483.36|12477.26|12477.26|0
1609236100000|2020-12-29 10:01:40|12484.13|12484.13|12486.03|12486.03|12486.03|12486.03|12484.13|12484.13|0
1609236110000|2020-12-29 10:01:50|12486.38|12486.38|12486.26|12486.26|12486.57|12486.57|12486.26|12486.26|0
1609236120000|2020-12-29 10:02:00|12486.37|12486.37|12489.47|12489.47|12489.47|12489.47|12486.37|12486.37|0
1609236130000|2020-12-29 10:02:10|12492.57|12492.57|12494.32|12494.32|12494.32|12494.32|12492.57|12492.57|0
1609236160000|2020-12-29 10:02:40|12494|12494|12494.48|12494.48|12494.48|12494.48|12494|12494|0
1609236170000|2020-12-29 10:02:50|12494.73|12494.73|12495.44|12495.44|12495.44|12495.44|12494.66|12494.66|0
1609236180000|2020-12-29 10:03:00|12495.33|12495.33|12495.22|12495.22|12495.33|12495.33|12495.22|12495.22|0
1609236200000|2020-12-29 10:03:20|12495.12|12495.12|12495.35|12495.35|12495.47|12495.47|12494.78|12494.78|0
1609236210000|2020-12-29 10:03:30|12494.55|12494.55|12493.74|12493.74|12495.2|12495.2|12493.74|12493.74|0
1609236220000|2020-12-29 10:03:40|12493.46|12493.46|12491.04|12491.04|12493.46|12493.46|12491.04|12491.04|0
1609236230000|2020-12-29 10:03:50|12491.62|12491.62|12492.53|12492.53|12492.53|12492.53|12491.62|12491.62|0
1609236240000|2020-12-29 10:04:00|12493.23|12493.23|12493.27|12493.27|12493.41|12493.41|12492.91|12492.91|0
1609236250000|2020-12-29 10:04:10|12493.05|12493.05|12493.14|12493.14|12493.18|12493.18|12493.05|12493.05|0
1609236260000|2020-12-29 10:04:20|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|12493.92|0
1609236270000|2020-12-29 10:04:30|12494.04|12494.04|12492.32|12492.32|12494.04|12494.04|12492.32|12492.32|0
1609236290000|2020-12-29 10:04:50|12492.05|12492.05|12489.28|12489.28|12492.05|12492.05|12486.95|12486.95|0
1609236300000|2020-12-29 10:05:00|12489.6|12489.6|12486.82|12486.82|12489.92|12489.92|12486.82|12486.82|0
1609236310000|2020-12-29 10:05:10|12487.59|12487.59|12487.19|12487.19|12487.59|12487.59|12487.06|12487.06|0
1609236320000|2020-12-29 10:05:20|12487.26|12487.26|12486.4|12486.4|12487.26|12487.26|12485.87|12485.87|0
1609236330000|2020-12-29 10:05:30|12484.85|12484.85|12481.63|12481.63|12484.85|12484.85|12481.63|12481.63|0
1609236340000|2020-12-29 10:05:40|12481.42|12481.42|12480.83|12480.83|12481.42|12481.42|12480.7|12480.7|0
1609236360000|2020-12-29 10:06:00|12480.96|12480.96|12480.96|12480.96|12480.96|12480.96|12480.96|12480.96|0
1609236370000|2020-12-29 10:06:10|12480.74|12480.74|12479.34|12479.34|12480.74|12480.74|12479.34|12479.34|0
1609236380000|2020-12-29 10:06:20|12479.17|12479.17|12479.17|12479.17|12479.17|12479.17|12479.17|12479.17|0
1609236390000|2020-12-29 10:06:30|12478.39|12478.39|12476.97|12476.97|12478.39|12478.39|12476.97|12476.97|0
1609236400000|2020-12-29 10:06:40|12476.7|12476.7|12476.04|12476.04|12476.7|12476.7|12476.04|12476.04|0
1609236410000|2020-12-29 10:06:50|12475.97|12475.97|12474.88|12474.88|12475.97|12475.97|12474.88|12474.88|0
1609236420000|2020-12-29 10:07:00|12474.79|12474.79|12474.79|12474.79|12474.79|12474.79|12474.79|12474.79|0
1609236430000|2020-12-29 10:07:10|12475.06|12475.06|12474.98|12474.98|12475.06|12475.06|12474.63|12474.63|0
1609236440000|2020-12-29 10:07:20|12474.73|12474.73|12474.73|12474.73|12474.73|12474.73|12474.73|12474.73|0
1609236450000|2020-12-29 10:07:30|12474.56|12474.56|12474.47|12474.47|12474.56|12474.56|12474.47|12474.47|0
1609236460000|2020-12-29 10:07:40|12472.92|12472.92|12474.47|12474.47|12474.47|12474.47|12472.15|12472.15|0
1609236470000|2020-12-29 10:07:50|12474.73|12474.73|12475.75|12475.75|12475.75|12475.75|12474.73|12474.73|0
1609236480000|2020-12-29 10:08:00|12475.86|12475.86|12478.37|12478.37|12478.7|12478.7|12475.86|12475.86|0
1609236490000|2020-12-29 10:08:10|12478.48|12478.48|12479.6|12479.6|12479.69|12479.69|12478.48|12478.48|0
1609236500000|2020-12-29 10:08:20|12479.78|12479.78|12480.37|12480.37|12480.37|12480.37|12479.6|12479.6|0
1609236510000|2020-12-29 10:08:30|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|12480.6|0
1609236530000|2020-12-29 10:08:50|12480.87|12480.87|12480.87|12480.87|12480.87|12480.87|12480.87|12480.87|0
1609236550000|2020-12-29 10:09:10|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|12481.13|0
1609236560000|2020-12-29 10:09:20|12481.26|12481.26|12480.48|12480.48|12481.26|12481.26|12480.48|12480.48|0
1609236570000|2020-12-29 10:09:30|12480.71|12480.71|12480.71|12480.71|12480.98|12480.98|12480.71|12480.71|0
1609236580000|2020-12-29 10:09:40|12480.83|12480.83|12480.59|12480.59|12480.83|12480.83|12480.59|12480.59|0
1609236590000|2020-12-29 10:09:50|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|12480.51|0
1609236600000|2020-12-29 10:10:00|12483.01|12483.01|12483.31|12483.31|12483.31|12483.31|12482.9|12482.9|0
1609236610000|2020-12-29 10:10:10|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|12482.53|0
1609236620000|2020-12-29 10:10:20|12481.95|12481.95|12481.3|12481.3|12481.95|12481.95|12481.3|12481.3|0
1609236630000|2020-12-29 10:10:30|12481.03|12481.03|12480.92|12480.92|12481.03|12481.03|12480.92|12480.92|0
1609236640000|2020-12-29 10:10:40|12481.09|12481.09|12481.56|12481.56|12481.56|12481.56|12481.09|12481.09|0
1609236650000|2020-12-29 10:10:50|12481.74|12481.74|12481.74|12481.74|12481.74|12481.74|12481.74|12481.74|0
1609236670000|2020-12-29 10:11:10|12481.63|12481.63|12482.13|12482.13|12482.13|12482.13|12481.63|12481.63|0
1609236680000|2020-12-29 10:11:20|12482.24|12482.24|12485|12485|12485.47|12485.47|12482.24|12482.24|0
1609236690000|2020-12-29 10:11:30|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|0
1609236700000|2020-12-29 10:11:40|12485.47|12485.47|12488.11|12488.11|12488.11|12488.11|12485.47|12485.47|0
1609236710000|2020-12-29 10:11:50|12488.89|12488.89|12488.62|12488.62|12488.89|12488.89|12488.62|12488.62|0
1609236720000|2020-12-29 10:12:00|12489.21|12489.21|12489.59|12489.59|12489.59|12489.59|12488.94|12488.94|0
1609236730000|2020-12-29 10:12:10|12489.91|12489.91|12491.12|12491.12|12491.66|12491.66|12489.91|12489.91|0
1609236740000|2020-12-29 10:12:20|12490.86|12490.86|12491.21|12491.21|12491.21|12491.21|12490.86|12490.86|0
1609236750000|2020-12-29 10:12:30|12491.34|12491.34|12490.98|12490.98|12491.69|12491.69|12490.52|12490.52|0
1609236760000|2020-12-29 10:12:40|12490.75|12490.75|12490.53|12490.53|12490.75|12490.75|12490.53|12490.53|0
1609236780000|2020-12-29 10:13:00|12490.26|12490.26|12490.14|12490.14|12490.26|12490.26|12490.14|12490.14|0
1609236790000|2020-12-29 10:13:10|12490.79|12490.79|12491.23|12491.23|12491.23|12491.23|12490.56|12490.56|0
1609236800000|2020-12-29 10:13:20|12491.37|12491.37|12492.25|12492.25|12492.25|12492.25|12491.37|12491.37|0
1609236810000|2020-12-29 10:13:30|12492.13|12492.13|12492.07|12492.07|12492.13|12492.13|12492.07|12492.07|0
1609236820000|2020-12-29 10:13:40|12492|12492|12492|12492|12492|12492|12492|12492|0
1609236830000|2020-12-29 10:13:50|12492.11|12492.11|12492.91|12492.91|12492.91|12492.91|12492.11|12492.11|0
1609236850000|2020-12-29 10:14:10|12493.02|12493.02|12494.57|12494.57|12494.57|12494.57|12493.02|12493.02|0
1609236860000|2020-12-29 10:14:20|12495.35|12495.35|12495.47|12495.47|12495.47|12495.47|12495.35|12495.35|0
1609236870000|2020-12-29 10:14:30|12494.94|12494.94|12494.94|12494.94|12494.94|12494.94|12494.94|12494.94|0
1609236880000|2020-12-29 10:14:40|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|12494.67|0
1609236890000|2020-12-29 10:14:50|12494.81|12494.81|12494.81|12494.81|12494.81|12494.81|12494.81|12494.81|0
1609236900000|2020-12-29 10:15:00|12495.03|12495.03|12495.14|12495.14|12495.14|12495.14|12495.03|12495.03|0
1609236910000|2020-12-29 10:15:10|12495.42|12495.42|12496.28|12496.28|12496.97|12496.97|12495.42|12495.42|0
1609236920000|2020-12-29 10:15:20|12497.75|12497.75|12499.33|12499.33|12499.33|12499.33|12497.75|12497.75|0
1609236930000|2020-12-29 10:15:30|12499.06|12499.06|12499.7|12499.7|12500.02|12500.02|12499.06|12499.06|0
1609236950000|2020-12-29 10:15:50|12499.96|12499.96|12501.02|12501.02|12501.02|12501.02|12499.96|12499.96|0
1609236960000|2020-12-29 10:16:00|12500.24|12500.24|12496.08|12496.08|12500.24|12500.24|12496.08|12496.08|0
1609236980000|2020-12-29 10:16:20|12495.87|12495.87|12495.65|12495.65|12495.87|12495.87|12495.65|12495.65|0
1609236990000|2020-12-29 10:16:30|12495.56|12495.56|12495.56|12495.56|12495.56|12495.56|12495.56|12495.56|0
1609237000000|2020-12-29 10:16:40|12494.51|12494.51|12494.24|12494.24|12494.51|12494.51|12494.24|12494.24|0
1609237010000|2020-12-29 10:16:50|12491.9|12491.9|12490.33|12490.33|12491.9|12491.9|12490.33|12490.33|0
1609237020000|2020-12-29 10:17:00|12490.11|12490.11|12490.27|12490.27|12490.6|12490.6|12489.85|12489.85|0
1609237030000|2020-12-29 10:17:10|12490.6|12490.6|12491.95|12491.95|12491.95|12491.95|12490.6|12490.6|0
1609237050000|2020-12-29 10:17:30|12492.06|12492.06|12491.95|12491.95|12492.16|12492.16|12491.95|12491.95|0
1609237060000|2020-12-29 10:17:40|12493.12|12493.12|12492.53|12492.53|12493.76|12493.76|12492.21|12492.21|0
1609237070000|2020-12-29 10:17:50|12491.9|12491.9|12494.51|12494.51|12494.51|12494.51|12491.9|12491.9|0
1609237080000|2020-12-29 10:18:00|12493.87|12493.87|12493.43|12493.43|12493.87|12493.87|12493.43|12493.43|0
1609237090000|2020-12-29 10:18:10|12493.36|12493.36|12493.36|12493.36|12493.36|12493.36|12493.36|12493.36|0
1609237100000|2020-12-29 10:18:20|12493.25|12493.25|12493.57|12493.57|12493.57|12493.57|12493.25|12493.25|0
1609237120000|2020-12-29 10:18:40|12493.03|12493.03|12492.59|12492.59|12493.03|12493.03|12492.59|12492.59|0
1609237130000|2020-12-29 10:18:50|12492.95|12492.95|12492.06|12492.06|12492.95|12492.95|12492.06|12492.06|0
1609237140000|2020-12-29 10:19:00|12491.8|12491.8|12489.37|12489.37|12491.8|12491.8|12489.37|12489.37|0
1609237150000|2020-12-29 10:19:10|12489.48|12489.48|12489.37|12489.37|12489.55|12489.55|12489.37|12489.37|0
1609237160000|2020-12-29 10:19:20|12489.46|12489.46|12489.37|12489.37|12489.46|12489.46|12489.37|12489.37|0
1609237170000|2020-12-29 10:19:30|12489.18|12489.18|12490.01|12490.01|12490.01|12490.01|12489.18|12489.18|0
1609237180000|2020-12-29 10:19:40|12490.55|12490.55|12491.42|12491.42|12491.42|12491.42|12490.55|12490.55|0
1609237190000|2020-12-29 10:19:50|12491.83|12491.83|12494.27|12494.27|12494.52|12494.52|12491.83|12491.83|0
1609237200000|2020-12-29 10:20:00|12494.15|12494.15|12495.38|12495.38|12495.56|12495.56|12494.15|12494.15|0
1609237210000|2020-12-29 10:20:10|12495.11|12495.11|12495.28|12495.28|12495.28|12495.28|12494.95|12494.95|0
1609237220000|2020-12-29 10:20:20|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|0
1609237230000|2020-12-29 10:20:30|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|12495.93|0
1609237240000|2020-12-29 10:20:40|12495.85|12495.85|12495.29|12495.29|12495.85|12495.85|12495.29|12495.29|0
1609237250000|2020-12-29 10:20:50|12494.96|12494.96|12494.63|12494.63|12494.96|12494.96|12494.63|12494.63|0
1609237260000|2020-12-29 10:21:00|12495.05|12495.05|12495.47|12495.47|12495.47|12495.47|12495.05|12495.05|0
1609237270000|2020-12-29 10:21:10|12495.28|12495.28|12494.82|12494.82|12495.28|12495.28|12494.82|12494.82|0
1609237280000|2020-12-29 10:21:20|12493.27|12493.27|12493.09|12493.09|12493.27|12493.27|12492.79|12492.79|0
1609237290000|2020-12-29 10:21:30|12493.86|12493.86|12492.87|12492.87|12493.86|12493.86|12492.87|12492.87|0
1609237300000|2020-12-29 10:21:40|12492.09|12492.09|12492.31|12492.31|12492.31|12492.31|12492.09|12492.09|0
1609237310000|2020-12-29 10:21:50|12491.54|12491.54|12491.54|12491.54|12491.54|12491.54|12491.54|12491.54|0
1609237320000|2020-12-29 10:22:00|12492.69|12492.69|12492.23|12492.23|12493.13|12493.13|12491.96|12491.96|0
1609237340000|2020-12-29 10:22:20|12492.36|12492.36|12494|12494|12494|12494|12492.36|12492.36|0
1609237360000|2020-12-29 10:22:40|12493.75|12493.75|12494.12|12494.12|12494.12|12494.12|12493.75|12493.75|0
1609237370000|2020-12-29 10:22:50|12493.8|12493.8|12493.85|12493.85|12493.96|12493.96|12493.8|12493.8|0
1609237380000|2020-12-29 10:23:00|12493.79|12493.79|12494.04|12494.04|12494.04|12494.04|12493.73|12493.73|0
1609237390000|2020-12-29 10:23:10|12494.16|12494.16|12493.84|12493.84|12494.23|12494.23|12493.71|12493.71|0
1609237400000|2020-12-29 10:23:20|12493.58|12493.58|12493.01|12493.01|12493.58|12493.58|12493.01|12493.01|0
1609237410000|2020-12-29 10:23:30|12492.82|12492.82|12493.01|12493.01|12493.01|12493.01|12492.82|12492.82|0
1609237420000|2020-12-29 10:23:40|12492.42|12492.42|12489.65|12489.65|12492.42|12492.42|12489.65|12489.65|0
1609237440000|2020-12-29 10:24:00|12489.51|12489.51|12489.51|12489.51|12489.51|12489.51|12489.51|12489.51|0
1609237450000|2020-12-29 10:24:10|12489.79|12489.79|12487.32|12487.32|12489.79|12489.79|12486.98|12486.98|0
1609237460000|2020-12-29 10:24:20|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|0
1609237470000|2020-12-29 10:24:30|12486.37|12486.37|12486.99|12486.99|12487.17|12487.17|12486.37|12486.37|0
1609237480000|2020-12-29 10:24:40|12488.54|12488.54|12487.66|12487.66|12488.54|12488.54|12487.66|12487.66|0
1609237490000|2020-12-29 10:24:50|12487.94|12487.94|12487.76|12487.76|12487.94|12487.94|12487.76|12487.76|0
1609237500000|2020-12-29 10:25:00|12488.4|12488.4|12488.3|12488.3|12488.4|12488.4|12488.08|12488.08|0
1609237510000|2020-12-29 10:25:10|12488.94|12488.94|12489.83|12489.83|12489.83|12489.83|12488.94|12488.94|0
1609237520000|2020-12-29 10:25:20|12489.19|12489.19|12490.33|12490.33|12490.33|12490.33|12489.19|12489.19|0
1609237530000|2020-12-29 10:25:30|12489.37|12489.37|12488.47|12488.47|12489.45|12489.45|12488.47|12488.47|0
1609237540000|2020-12-29 10:25:40|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|0
1609237570000|2020-12-29 10:26:10|12488.19|12488.19|12487.55|12487.55|12488.19|12488.19|12487.55|12487.55|0
1609237580000|2020-12-29 10:26:20|12487.66|12487.66|12485.47|12485.47|12487.66|12487.66|12485.47|12485.47|0
1609237590000|2020-12-29 10:26:30|12485.69|12485.69|12485.91|12485.91|12485.91|12485.91|12485.69|12485.69|0
1609237610000|2020-12-29 10:26:50|12485.59|12485.59|12485.48|12485.48|12485.59|12485.59|12485.48|12485.48|0
1609237620000|2020-12-29 10:27:00|12485.61|12485.61|12485.67|12485.67|12485.67|12485.67|12485.61|12485.61|0
1609237630000|2020-12-29 10:27:10|12485.92|12485.92|12486.19|12486.19|12486.19|12486.19|12485.92|12485.92|0
1609237640000|2020-12-29 10:27:20|12486.13|12486.13|12487.68|12487.68|12487.68|12487.68|12486.13|12486.13|0
1609237650000|2020-12-29 10:27:30|12487.86|12487.86|12487.67|12487.67|12487.86|12487.86|12487.67|12487.67|0
1609237660000|2020-12-29 10:27:40|12488.84|12488.84|12488.66|12488.66|12488.84|12488.84|12488.66|12488.66|0
1609237670000|2020-12-29 10:27:50|12488.59|12488.59|12488.53|12488.53|12488.59|12488.59|12488.53|12488.53|0
1609237680000|2020-12-29 10:28:00|12488.81|12488.81|12489.36|12489.36|12489.36|12489.36|12488.81|12488.81|0
1609237690000|2020-12-29 10:28:10|12488.58|12488.58|12494.45|12494.45|12494.58|12494.58|12488.32|12488.32|0
1609237700000|2020-12-29 10:28:20|12494.66|12494.66|12494.15|12494.15|12494.66|12494.66|12494.15|12494.15|0
1609237710000|2020-12-29 10:28:30|12494.04|12494.04|12492.78|12492.78|12494.1|12494.1|12492.78|12492.78|0
1609237720000|2020-12-29 10:28:40|12492|12492|12490.64|12490.64|12492|12492|12489.79|12489.79|0
1609237730000|2020-12-29 10:28:50|12490.32|12490.32|12489.88|12489.88|12490.32|12490.32|12489.88|12489.88|0
1609237740000|2020-12-29 10:29:00|12490.13|12490.13|12490.13|12490.13|12490.13|12490.13|12490.13|12490.13|0
1609237750000|2020-12-29 10:29:10|12490.9|12490.9|12491.3|12491.3|12491.3|12491.3|12490.52|12490.52|0
1609237760000|2020-12-29 10:29:20|12489.75|12489.75|12489.75|12489.75|12489.75|12489.75|12489.75|12489.75|0
1609237770000|2020-12-29 10:29:30|12490.01|12490.01|12490.32|12490.32|12490.42|12490.42|12490.01|12490.01|0
1609237780000|2020-12-29 10:29:40|12489.73|12489.73|12489.73|12489.73|12489.73|12489.73|12489.73|12489.73|0
1609237790000|2020-12-29 10:29:50|12489.51|12489.51|12490.11|12490.11|12490.11|12490.11|12489.29|12489.29|0
1609237800000|2020-12-29 10:30:00|12489.89|12489.89|12489.34|12489.34|12489.89|12489.89|12489.34|12489.34|0
1609237810000|2020-12-29 10:30:10|12487.79|12487.79|12485.72|12485.72|12487.79|12487.79|12485.72|12485.72|0
1609237820000|2020-12-29 10:30:20|12485.99|12485.99|12483.43|12483.43|12485.99|12485.99|12483.43|12483.43|0
1609237830000|2020-12-29 10:30:30|12483.49|12483.49|12482.01|12482.01|12483.49|12483.49|12482.01|12482.01|0
1609237840000|2020-12-29 10:30:40|12482.19|12482.19|12479.63|12479.63|12482.19|12482.19|12479.63|12479.63|0
1609237850000|2020-12-29 10:30:50|12479.52|12479.52|12478.75|12478.75|12479.52|12479.52|12477.2|12477.2|0
1609237860000|2020-12-29 10:31:00|12479.52|12479.52|12483.63|12483.63|12483.63|12483.63|12479.52|12479.52|0
1609237870000|2020-12-29 10:31:10|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|12482.98|0
1609237890000|2020-12-29 10:31:30|12483.1|12483.1|12483.28|12483.28|12483.59|12483.59|12483.1|12483.1|0
1609237900000|2020-12-29 10:31:40|12483.01|12483.01|12479.31|12479.31|12483.15|12483.15|12479.31|12479.31|0
1609237910000|2020-12-29 10:31:50|12478.62|12478.62|12478.62|12478.62|12478.62|12478.62|12478.62|12478.62|0
1609237920000|2020-12-29 10:32:00|12479.27|12479.27|12479.27|12479.27|12479.27|12479.27|12479.27|12479.27|0
1609237960000|2020-12-29 10:32:40|12480.04|12480.04|12480.26|12480.26|12480.26|12480.26|12479.82|12479.82|0
1609237970000|2020-12-29 10:32:50|12479.82|12479.82|12478.95|12478.95|12479.82|12479.82|12478.95|12478.95|0
1609237980000|2020-12-29 10:33:00|12480.41|12480.41|12481.72|12481.72|12481.72|12481.72|12480.41|12480.41|0
1609237990000|2020-12-29 10:33:10|12482.69|12482.69|12481.98|12481.98|12482.69|12482.69|12481.98|12481.98|0
1609238000000|2020-12-29 10:33:20|12482.34|12482.34|12482.08|12482.08|12482.34|12482.34|12481.9|12481.9|0
1609238020000|2020-12-29 10:33:40|12481.76|12481.76|12481.82|12481.82|12481.82|12481.82|12481.64|12481.64|0
1609238030000|2020-12-29 10:33:50|12481.55|12481.55|12481.4|12481.4|12481.55|12481.55|12481.15|12481.15|0
1609238040000|2020-12-29 10:34:00|12481.67|12481.67|12481.67|12481.67|12481.67|12481.67|12481.67|12481.67|0
1609238070000|2020-12-29 10:34:30|12481.32|12481.32|12480.96|12480.96|12481.32|12481.32|12480.96|12480.96|0
1609238090000|2020-12-29 10:34:50|12480.75|12480.75|12480.55|12480.55|12480.75|12480.75|12479.78|12479.78|0
1609238100000|2020-12-29 10:35:00|12481|12481|12481.3|12481.3|12481.52|12481.52|12481|12481|0
1609238110000|2020-12-29 10:35:10|12481.55|12481.55|12482.08|12482.08|12482.08|12482.08|12481.55|12481.55|0
1609238120000|2020-12-29 10:35:20|12482.52|12482.52|12482.8|12482.8|12482.8|12482.8|12482.52|12482.52|0
1609238130000|2020-12-29 10:35:30|12482.52|12482.52|12483.17|12483.17|12483.17|12483.17|12482.52|12482.52|0
1609238140000|2020-12-29 10:35:40|12482.91|12482.91|12482.91|12482.91|12482.91|12482.91|12482.91|12482.91|0
1609238150000|2020-12-29 10:35:50|12483.03|12483.03|12482.88|12482.88|12483.23|12483.23|12482.88|12482.88|0
1609238170000|2020-12-29 10:36:10|12482.55|12482.55|12482.34|12482.34|12482.55|12482.55|12482.34|12482.34|0
1609238180000|2020-12-29 10:36:20|12482.23|12482.23|12485.49|12485.49|12485.61|12485.61|12482.23|12482.23|0
1609238190000|2020-12-29 10:36:30|12485.37|12485.37|12485.92|12485.92|12485.92|12485.92|12485.2|12485.2|0
1609238200000|2020-12-29 10:36:40|12486.03|12486.03|12486.81|12486.81|12486.81|12486.81|12485.64|12485.64|0
1609238210000|2020-12-29 10:36:50|12486.59|12486.59|12489.94|12489.94|12489.94|12489.94|12486.4|12486.4|0
1609238220000|2020-12-29 10:37:00|12489.8|12489.8|12489.8|12489.8|12489.8|12489.8|12489.8|12489.8|0
1609238230000|2020-12-29 10:37:10|12489.67|12489.67|12489.46|12489.46|12489.8|12489.8|12489.46|12489.46|0
1609238240000|2020-12-29 10:37:20|12489.24|12489.24|12489.25|12489.25|12489.42|12489.42|12489.24|12489.24|0
1609238250000|2020-12-29 10:37:30|12489.07|12489.07|12488.85|12488.85|12489.07|12489.07|12488.63|12488.63|0
1609238260000|2020-12-29 10:37:40|12489.07|12489.07|12489.07|12489.07|12489.29|12489.29|12489.07|12489.07|0
1609238270000|2020-12-29 10:37:50|12488.38|12488.38|12487.39|12487.39|12488.38|12488.38|12487.39|12487.39|0
1609238280000|2020-12-29 10:38:00|12487.27|12487.27|12487.41|12487.41|12487.41|12487.41|12486.31|12486.31|0
1609238290000|2020-12-29 10:38:10|12487.29|12487.29|12487.41|12487.41|12487.41|12487.41|12487.29|12487.29|0
1609238310000|2020-12-29 10:38:30|12487.35|12487.35|12487.41|12487.41|12487.41|12487.41|12487.35|12487.35|0
1609238330000|2020-12-29 10:38:50|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|12487.29|0
1609238340000|2020-12-29 10:39:00|12487.56|12487.56|12487.43|12487.43|12487.56|12487.56|12487.43|12487.43|0
1609238350000|2020-12-29 10:39:10|12487.78|12487.78|12487.78|12487.78|12487.78|12487.78|12487.78|12487.78|0
1609238370000|2020-12-29 10:39:30|12487.33|12487.33|12487.11|12487.11|12487.33|12487.33|12487.11|12487.11|0
1609238410000|2020-12-29 10:40:10|12487.23|12487.23|12487.23|12487.23|12487.23|12487.23|12487.23|12487.23|0
1609238420000|2020-12-29 10:40:20|12487.01|12487.01|12489.03|12489.03|12489.03|12489.03|12486.39|12486.39|0
1609238450000|2020-12-29 10:40:50|12489.22|12489.22|12488.83|12488.83|12489.35|12489.35|12488.76|12488.76|0
1609238460000|2020-12-29 10:41:00|12488.52|12488.52|12488.23|12488.23|12488.52|12488.52|12488.23|12488.23|0
1609238470000|2020-12-29 10:41:10|12489.78|12489.78|12488.86|12488.86|12489.78|12489.78|12488.86|12488.86|0
1609238480000|2020-12-29 10:41:20|12488.55|12488.55|12487.95|12487.95|12488.61|12488.61|12487.95|12487.95|0
1609238490000|2020-12-29 10:41:30|12487.51|12487.51|12486.89|12486.89|12487.51|12487.51|12486.89|12486.89|0
1609238500000|2020-12-29 10:41:40|12486.62|12486.62|12486.85|12486.85|12486.85|12486.85|12486.53|12486.53|0
1609238510000|2020-12-29 10:41:50|12486.93|12486.93|12487.59|12487.59|12487.59|12487.59|12486.93|12486.93|0
1609238520000|2020-12-29 10:42:00|12487.81|12487.81|12487.81|12487.81|12487.81|12487.81|12487.81|12487.81|0
1609238530000|2020-12-29 10:42:10|12487.04|12487.04|12486.81|12486.81|12487.04|12487.04|12486.81|12486.81|0
1609238540000|2020-12-29 10:42:20|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|12486.55|0
1609238560000|2020-12-29 10:42:40|12486.38|12486.38|12486.07|12486.07|12486.38|12486.38|12486.07|12486.07|0
1609238580000|2020-12-29 10:43:00|12485.84|12485.84|12485.88|12485.88|12486.09|12486.09|12485.84|12485.84|0
1609238590000|2020-12-29 10:43:10|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|12485.08|0
1609238600000|2020-12-29 10:43:20|12484.9|12484.9|12485.02|12485.02|12485.02|12485.02|12484.9|12484.9|0
1609238610000|2020-12-29 10:43:30|12484.58|12484.58|12484.58|12484.58|12484.58|12484.58|12484.58|12484.58|0
1609238620000|2020-12-29 10:43:40|12483.81|12483.81|12483.04|12483.04|12483.81|12483.81|12483.04|12483.04|0
1609238640000|2020-12-29 10:44:00|12482.71|12482.71|12481.07|12481.07|12482.71|12482.71|12481.07|12481.07|0
1609238650000|2020-12-29 10:44:10|12480.29|12480.29|12479.96|12479.96|12480.29|12480.29|12479.88|12479.88|0
1609238660000|2020-12-29 10:44:20|12477.64|12477.64|12475.07|12475.07|12477.64|12477.64|12475.07|12475.07|0
1609238670000|2020-12-29 10:44:30|12473.52|12473.52|12474.47|12474.47|12475.63|12475.63|12473.52|12473.52|0
1609238680000|2020-12-29 10:44:40|12474.22|12474.22|12470.76|12470.76|12474.28|12474.28|12470.76|12470.76|0
1609238690000|2020-12-29 10:44:50|12470.65|12470.65|12470.33|12470.33|12470.65|12470.65|12470.33|12470.33|0
1609238700000|2020-12-29 10:45:00|12470.06|12470.06|12471.99|12471.99|12471.99|12471.99|12468.89|12468.89|0
1609238710000|2020-12-29 10:45:10|12471.88|12471.88|12471.78|12471.78|12471.88|12471.88|12471.78|12471.78|0
1609238720000|2020-12-29 10:45:20|12471.67|12471.67|12471.4|12471.4|12471.67|12471.67|12471.4|12471.4|0
1609238730000|2020-12-29 10:45:30|12471.28|12471.28|12469.18|12469.18|12471.28|12471.28|12469.18|12469.18|0
1609238740000|2020-12-29 10:45:40|12468.86|12468.86|12466.38|12466.38|12468.86|12468.86|12466.38|12466.38|0
1609238750000|2020-12-29 10:45:50|12466.16|12466.16|12465.62|12465.62|12466.16|12466.16|12465.5|12465.5|0
1609238760000|2020-12-29 10:46:00|12463.3|12463.3|12462.71|12462.71|12463.3|12463.3|12462.71|12462.71|0
1609238770000|2020-12-29 10:46:10|12462.59|12462.59|12461.31|12461.31|12462.59|12462.59|12461.31|12461.31|0
1609238780000|2020-12-29 10:46:20|12462.09|12462.09|12462.09|12462.09|12462.09|12462.09|12462.09|12462.09|0
1609238790000|2020-12-29 10:46:30|12462.21|12462.21|12464|12464|12464|12464|12462.21|12462.21|0
1609238810000|2020-12-29 10:46:50|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|0
1609238820000|2020-12-29 10:47:00|12461.78|12461.78|12464.54|12464.54|12464.54|12464.54|12461.56|12461.56|0
1609238830000|2020-12-29 10:47:10|12464.65|12464.65|12464.55|12464.55|12464.65|12464.65|12464.33|12464.33|0
1609238840000|2020-12-29 10:47:20|12465.2|12465.2|12465.2|12465.2|12465.2|12465.2|12465.2|12465.2|0
1609238850000|2020-12-29 10:47:30|12465.85|12465.85|12465.82|12465.82|12465.99|12465.99|12465.82|12465.82|0
1609238860000|2020-12-29 10:47:40|12466.26|12466.26|12465.77|12465.77|12466.38|12466.38|12465.77|12465.77|0
1609238870000|2020-12-29 10:47:50|12465.45|12465.45|12465.26|12465.26|12465.45|12465.45|12465.26|12465.26|0
1609238880000|2020-12-29 10:48:00|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|12465.1|0
1609238890000|2020-12-29 10:48:10|12465.55|12465.55|12466.12|12466.12|12466.12|12466.12|12465.55|12465.55|0
1609238900000|2020-12-29 10:48:20|12466.18|12466.18|12466.18|12466.18|12466.18|12466.18|12466.18|12466.18|0
1609238910000|2020-12-29 10:48:30|12465.91|12465.91|12465.65|12465.65|12465.91|12465.91|12465.65|12465.65|0
1609238930000|2020-12-29 10:48:50|12467.19|12467.19|12468.71|12468.71|12468.71|12468.71|12467.19|12467.19|0
1609238960000|2020-12-29 10:49:20|12467.16|12467.16|12467.43|12467.43|12467.43|12467.43|12467.16|12467.16|0
1609238980000|2020-12-29 10:49:40|12466.65|12466.65|12462.9|12462.9|12466.65|12466.65|12462.9|12462.9|0
1609238990000|2020-12-29 10:49:50|12462.82|12462.82|12462.74|12462.74|12462.82|12462.82|12462.74|12462.74|0
1609239000000|2020-12-29 10:50:00|12462.56|12462.56|12461.53|12461.53|12462.56|12462.56|12461.53|12461.53|0
1609239030000|2020-12-29 10:50:30|12461.44|12461.44|12459.6|12459.6|12461.44|12461.44|12459.6|12459.6|0
1609239050000|2020-12-29 10:50:50|12459.38|12459.38|12461.82|12461.82|12461.82|12461.82|12459.38|12459.38|0
1609239060000|2020-12-29 10:51:00|12461.37|12461.37|12464.29|12464.29|12464.29|12464.29|12461.37|12461.37|0
1609239070000|2020-12-29 10:51:10|12465.47|12465.47|12466.5|12466.5|12466.5|12466.5|12465.47|12465.47|0
1609239080000|2020-12-29 10:51:20|12466.18|12466.18|12466|12466|12466.18|12466.18|12466|12466|0
1609239090000|2020-12-29 10:51:30|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|12465.86|0
1609239110000|2020-12-29 10:51:50|12466.2|12466.2|12467.97|12467.97|12467.97|12467.97|12466.2|12466.2|0
1609239120000|2020-12-29 10:52:00|12467.87|12467.87|12468.74|12468.74|12469.38|12469.38|12467.87|12467.87|0
1609239130000|2020-12-29 10:52:10|12468.62|12468.62|12471.33|12471.33|12471.33|12471.33|12468.62|12468.62|0
1609239170000|2020-12-29 10:52:50|12471.2|12471.2|12480.89|12480.89|12481.21|12481.21|12471.2|12471.2|0
1609239180000|2020-12-29 10:53:00|12481.55|12481.55|12486.79|12486.79|12486.87|12486.87|12480.95|12480.95|0
1609239190000|2020-12-29 10:53:10|12486.45|12486.45|12486.53|12486.53|12486.53|12486.53|12486.45|12486.45|0
1609239200000|2020-12-29 10:53:20|12487.07|12487.07|12487.07|12487.07|12487.23|12487.23|12487.07|12487.07|0
1609239210000|2020-12-29 10:53:30|12486.99|12486.99|12488.13|12488.13|12488.13|12488.13|12486.99|12486.99|0
1609239220000|2020-12-29 10:53:40|12487.36|12487.36|12487.16|12487.16|12487.37|12487.37|12487.16|12487.16|0
1609239230000|2020-12-29 10:53:50|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|12487.86|0
1609239250000|2020-12-29 10:54:10|12487.98|12487.98|12488.52|12488.52|12488.52|12488.52|12487.98|12487.98|0
1609239260000|2020-12-29 10:54:20|12488.25|12488.25|12488.25|12488.25|12488.47|12488.47|12488.25|12488.25|0
1609239280000|2020-12-29 10:54:40|12488.9|12488.9|12488.9|12488.9|12488.9|12488.9|12488.9|12488.9|0
1609239290000|2020-12-29 10:54:50|12489.68|12489.68|12488.9|12488.9|12489.68|12489.68|12488.9|12488.9|0
1609239300000|2020-12-29 10:55:00|12489.04|12489.04|12490.59|12490.59|12490.59|12490.59|12489.04|12489.04|0
1609239310000|2020-12-29 10:55:10|12490.78|12490.78|12490.9|12490.9|12490.9|12490.9|12490.78|12490.78|0
1609239320000|2020-12-29 10:55:20|12491.02|12491.02|12490.85|12490.85|12491.02|12491.02|12490.85|12490.85|0
1609239330000|2020-12-29 10:55:30|12491.17|12491.17|12491.22|12491.22|12491.49|12491.49|12491.17|12491.17|0
1609239340000|2020-12-29 10:55:40|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|12491.12|0
1609239360000|2020-12-29 10:56:00|12493.45|12493.45|12494.22|12494.22|12494.22|12494.22|12493.45|12493.45|0
1609239370000|2020-12-29 10:56:10|12494.28|12494.28|12494.32|12494.32|12494.32|12494.32|12494.06|12494.06|0
1609239380000|2020-12-29 10:56:20|12494.26|12494.26|12492.58|12492.58|12494.26|12494.26|12492.58|12492.58|0
1609239390000|2020-12-29 10:56:30|12492.52|12492.52|12492.53|12492.53|12492.95|12492.95|12492.3|12492.3|0
1609239410000|2020-12-29 10:56:50|12492.46|12492.46|12493.36|12493.36|12493.36|12493.36|12492.28|12492.28|0
1609239420000|2020-12-29 10:57:00|12493.54|12493.54|12493.54|12493.54|12493.54|12493.54|12493.54|12493.54|0
1609239430000|2020-12-29 10:57:10|12493.22|12493.22|12493.22|12493.22|12493.22|12493.22|12493.22|12493.22|0
1609239440000|2020-12-29 10:57:20|12493.36|12493.36|12493.72|12493.72|12493.72|12493.72|12493.36|12493.36|0
1609239460000|2020-12-29 10:57:40|12494.41|12494.41|12494.23|12494.23|12494.48|12494.48|12494.23|12494.23|0
1609239470000|2020-12-29 10:57:50|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|12494.37|0
1609239490000|2020-12-29 10:58:10|12494.49|12494.49|12495.03|12495.03|12495.03|12495.03|12494.49|12494.49|0
1609239510000|2020-12-29 10:58:30|12494.8|12494.8|12494.8|12494.8|12494.8|12494.8|12494.8|12494.8|0
1609239520000|2020-12-29 10:58:40|12494.46|12494.46|12494.37|12494.37|12494.46|12494.46|12494.37|12494.37|0
1609239530000|2020-12-29 10:58:50|12495.01|12495.01|12495.01|12495.01|12495.01|12495.01|12495.01|12495.01|0
1609239540000|2020-12-29 10:59:00|12494.78|12494.78|12494.56|12494.56|12494.78|12494.78|12494.56|12494.56|0
1609239550000|2020-12-29 10:59:10|12494.42|12494.42|12493.48|12493.48|12494.75|12494.75|12493.48|12493.48|0
1609239560000|2020-12-29 10:59:20|12493.03|12493.03|12491.34|12491.34|12493.03|12493.03|12491.34|12491.34|0
1609239570000|2020-12-29 10:59:30|12491.25|12491.25|12490.81|12490.81|12491.25|12491.25|12490.81|12490.81|0
1609239580000|2020-12-29 10:59:40|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|0
1609239590000|2020-12-29 10:59:50|12490.27|12490.27|12489.72|12489.72|12490.27|12490.27|12489.72|12489.72|0
1609239600000|2020-12-29 11:00:00|12489.03|12489.03|12488.74|12488.74|12489.8|12489.8|12488.74|12488.74|0
1609239610000|2020-12-29 11:00:10|12488.47|12488.47|12488.47|12488.47|12488.47|12488.47|12488.29|12488.29|0
1609239620000|2020-12-29 11:00:20|12488.29|12488.29|12488.29|12488.29|12488.41|12488.41|12488.17|12488.17|0
1609239630000|2020-12-29 11:00:30|12488.04|12488.04|12487.28|12487.28|12488.04|12488.04|12487.28|12487.28|0
1609239640000|2020-12-29 11:00:40|12486.96|12486.96|12483.72|12483.72|12486.96|12486.96|12483.72|12483.72|0
1609239650000|2020-12-29 11:00:50|12483.79|12483.79|12483.2|12483.2|12483.79|12483.79|12483.2|12483.2|0
1609239660000|2020-12-29 11:01:00|12483.42|12483.42|12483.07|12483.07|12483.42|12483.42|12483.07|12483.07|0
1609239670000|2020-12-29 11:01:10|12482.94|12482.94|12482.46|12482.46|12483.12|12483.12|12482.46|12482.46|0
1609239680000|2020-12-29 11:01:20|12482.27|12482.27|12482.27|12482.27|12482.27|12482.27|12482.27|12482.27|0
1609239690000|2020-12-29 11:01:30|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|12482.02|0
1609239720000|2020-12-29 11:02:00|12481.22|12481.22|12481.22|12481.22|12481.22|12481.22|12481.22|12481.22|0
1609239750000|2020-12-29 11:02:30|12480.57|12480.57|12479.81|12479.81|12480.57|12480.57|12479.81|12479.81|0
1609239760000|2020-12-29 11:02:40|12479.16|12479.16|12479.16|12479.16|12479.16|12479.16|12479.16|12479.16|0
1609239780000|2020-12-29 11:03:00|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|12479.07|0
1609239790000|2020-12-29 11:03:10|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|12478.8|0
1609239810000|2020-12-29 11:03:30|12480.35|12480.35|12480.35|12480.35|12480.35|12480.35|12480.35|12480.35|0
1609239820000|2020-12-29 11:03:40|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|12480.03|0
1609239840000|2020-12-29 11:04:00|12480.35|12480.35|12480.66|12480.66|12480.66|12480.66|12480.35|12480.35|0
1609239850000|2020-12-29 11:04:10|12480.54|12480.54|12480.4|12480.4|12480.54|12480.54|12480.4|12480.4|0
1609239870000|2020-12-29 11:04:30|12479.75|12479.75|12480.32|12480.32|12480.32|12480.32|12478.2|12478.2|0
1609239910000|2020-12-29 11:05:10|12479.99|12479.99|12480.76|12480.76|12480.76|12480.76|12479.99|12479.99|0
1609239920000|2020-12-29 11:05:20|12481.3|12481.3|12481.3|12481.3|12481.3|12481.3|12481.3|12481.3|0
1609239930000|2020-12-29 11:05:30|12481.08|12481.08|12480.98|12480.98|12481.08|12481.08|12480.98|12480.98|0
1609239950000|2020-12-29 11:05:50|12480.71|12480.71|12482.24|12482.24|12482.48|12482.48|12480.71|12480.71|0
1609239960000|2020-12-29 11:06:00|12482.46|12482.46|12482.8|12482.8|12483.12|12483.12|12482.46|12482.46|0
1609239970000|2020-12-29 11:06:10|12482.47|12482.47|12481.89|12481.89|12482.47|12482.47|12481.89|12481.89|0
1609239990000|2020-12-29 11:06:30|12482.11|12482.11|12481.78|12481.78|12482.11|12482.11|12481.78|12481.78|0
1609240010000|2020-12-29 11:06:50|12481.11|12481.11|12481.11|12481.11|12481.11|12481.11|12481.11|12481.11|0
1609240040000|2020-12-29 11:07:20|12480.46|12480.46|12478.57|12478.57|12480.46|12480.46|12477.34|12477.34|0
1609240050000|2020-12-29 11:07:30|12477.88|12477.88|12477.45|12477.45|12477.88|12477.88|12477.45|12477.45|0
1609240060000|2020-12-29 11:07:40|12478.04|12478.04|12476.41|12476.41|12478.04|12478.04|12475.87|12475.87|0
1609240070000|2020-12-29 11:07:50|12474.87|12474.87|12474.87|12474.87|12474.87|12474.87|12474.87|12474.87|0
1609240090000|2020-12-29 11:08:10|12474.53|12474.53|12474.53|12474.53|12474.53|12474.53|12474.53|12474.53|0
1609240140000|2020-12-29 11:09:00|12474.17|12474.17|12473.46|12473.46|12474.17|12474.17|12473.46|12473.46|0
1609240150000|2020-12-29 11:09:10|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|12473.64|0
1609240160000|2020-12-29 11:09:20|12473.46|12473.46|12473.46|12473.46|12473.46|12473.46|12473.46|12473.46|0
1609240170000|2020-12-29 11:09:30|12471.91|12471.91|12471.13|12471.13|12471.91|12471.91|12471.13|12471.13|0
1609240180000|2020-12-29 11:09:40|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|12470.81|0
1609240190000|2020-12-29 11:09:50|12471.14|12471.14|12470.36|12470.36|12471.14|12471.14|12470.36|12470.36|0
1609240200000|2020-12-29 11:10:00|12470.63|12470.63|12473.49|12473.49|12473.49|12473.49|12470.63|12470.63|0
1609240210000|2020-12-29 11:10:10|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|12473.36|0
1609240220000|2020-12-29 11:10:20|12473.03|12473.03|12472.12|12472.12|12473.03|12473.03|12472.12|12472.12|0
1609240240000|2020-12-29 11:10:40|12473.04|12473.04|12473.57|12473.57|12474.1|12474.1|12473.04|12473.04|0
1609240260000|2020-12-29 11:11:00|12473.92|12473.92|12473.36|12473.36|12473.92|12473.92|12473.36|12473.36|0
1609240270000|2020-12-29 11:11:10|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|0
1609240280000|2020-12-29 11:11:20|12473.29|12473.29|12474.22|12474.22|12474.22|12474.22|12473.29|12473.29|0
1609240290000|2020-12-29 11:11:30|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|12474.49|0
1609240300000|2020-12-29 11:11:40|12474.67|12474.67|12474.5|12474.5|12474.67|12474.67|12474.5|12474.5|0
1609240340000|2020-12-29 11:12:20|12474.39|12474.39|12474.39|12474.39|12474.39|12474.39|12474.39|12474.39|0
1609240350000|2020-12-29 11:12:30|12474.71|12474.71|12475.7|12475.7|12475.7|12475.7|12474.71|12474.71|0
1609240360000|2020-12-29 11:12:40|12475.81|12475.81|12475.59|12475.59|12475.81|12475.81|12475.59|12475.59|0
1609240390000|2020-12-29 11:13:10|12475.7|12475.7|12475.7|12475.7|12475.7|12475.7|12475.7|12475.7|0
1609240410000|2020-12-29 11:13:30|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|0
1609240420000|2020-12-29 11:13:40|12475.57|12475.57|12475.57|12475.57|12475.57|12475.57|12475.57|12475.57|0
1609240440000|2020-12-29 11:14:00|12475.21|12475.21|12474.86|12474.86|12475.21|12475.21|12474.86|12474.86|0
1609240450000|2020-12-29 11:14:10|12475|12475|12475.27|12475.27|12475.27|12475.27|12475|12475|0
1609240470000|2020-12-29 11:14:30|12475|12475|12475|12475|12475|12475|12475|12475|0
1609240490000|2020-12-29 11:14:50|12475.32|12475.32|12475.32|12475.32|12475.32|12475.32|12475.32|12475.32|0
1609240500000|2020-12-29 11:15:00|12475.1|12475.1|12476.65|12476.65|12476.65|12476.65|12475.1|12475.1|0
1609240510000|2020-12-29 11:15:10|12475.96|12475.96|12475.11|12475.11|12475.96|12475.96|12475.11|12475.11|0
1609240520000|2020-12-29 11:15:20|12475.29|12475.29|12474.63|12474.63|12475.29|12475.29|12473.94|12473.94|0
1609240530000|2020-12-29 11:15:30|12474.31|12474.31|12473.99|12473.99|12474.31|12474.31|12473.99|12473.99|0
1609240540000|2020-12-29 11:15:40|12473.77|12473.77|12474.72|12474.72|12474.79|12474.79|12473.24|12473.24|0
1609240550000|2020-12-29 11:15:50|12474.5|12474.5|12474.28|12474.28|12474.5|12474.5|12474.28|12474.28|0
1609240570000|2020-12-29 11:16:10|12474.14|12474.14|12473.59|12473.59|12474.14|12474.14|12473.59|12473.59|0
1609240590000|2020-12-29 11:16:30|12473.85|12473.85|12473.85|12473.85|12473.85|12473.85|12473.85|12473.85|0
1609240620000|2020-12-29 11:17:00|12473.92|12473.92|12473.92|12473.92|12473.92|12473.92|12473.92|12473.92|0
1609240630000|2020-12-29 11:17:10|12473.98|12473.98|12474.3|12474.3|12474.3|12474.3|12473.98|12473.98|0
1609240640000|2020-12-29 11:17:20|12474.16|12474.16|12474.08|12474.08|12474.16|12474.16|12474.08|12474.08|0
1609240650000|2020-12-29 11:17:30|12473.76|12473.76|12473.98|12473.98|12473.98|12473.98|12473.55|12473.55|0
1609240660000|2020-12-29 11:17:40|12474.13|12474.13|12474.13|12474.13|12474.13|12474.13|12474.13|12474.13|0
1609240700000|2020-12-29 11:18:20|12474.41|12474.41|12474.41|12474.41|12474.41|12474.41|12474.41|12474.41|0
1609240710000|2020-12-29 11:18:30|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|12474.19|0
1609240720000|2020-12-29 11:18:40|12473.65|12473.65|12473.65|12473.65|12473.65|12473.65|12473.65|12473.65|0
1609240730000|2020-12-29 11:18:50|12472.73|12472.73|12472.73|12472.73|12472.73|12472.73|12472.73|12472.73|0
1609240750000|2020-12-29 11:19:10|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|12472.37|0
1609240770000|2020-12-29 11:19:30|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|12471.79|0
1609240790000|2020-12-29 11:19:50|12471.6|12471.6|12471.44|12471.44|12471.6|12471.6|12471.44|12471.44|0
1609240800000|2020-12-29 11:20:00|12471.33|12471.33|12471.44|12471.44|12471.44|12471.44|12471.33|12471.33|0
1609240810000|2020-12-29 11:20:10|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|12471.38|0
1609240820000|2020-12-29 11:20:20|12471.32|12471.32|12471.44|12471.44|12471.44|12471.44|12471.32|12471.32|0
1609240830000|2020-12-29 11:20:30|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|12471.71|0
1609240840000|2020-12-29 11:20:40|12471.39|12471.39|12471.39|12471.39|12471.39|12471.39|12471.39|12471.39|0
1609240850000|2020-12-29 11:20:50|12471.12|12471.12|12471.12|12471.12|12471.12|12471.12|12471.12|12471.12|0
1609240860000|2020-12-29 11:21:00|12470.84|12470.84|12470.71|12470.71|12470.84|12470.84|12470.71|12470.71|0
1609240870000|2020-12-29 11:21:10|12469.75|12469.75|12468.56|12468.56|12470.07|12470.07|12468.56|12468.56|0
1609240880000|2020-12-29 11:21:20|12468.69|12468.69|12468.02|12468.02|12468.69|12468.69|12468.02|12468.02|0
1609240890000|2020-12-29 11:21:30|12467.8|12467.8|12467.8|12467.8|12467.8|12467.8|12467.8|12467.8|0
1609240900000|2020-12-29 11:21:40|12467.36|12467.36|12467.36|12467.36|12467.36|12467.36|12467.36|12467.36|0
1609240910000|2020-12-29 11:21:50|12467.19|12467.19|12467.01|12467.01|12467.19|12467.19|12467.01|12467.01|0
1609240920000|2020-12-29 11:22:00|12466.74|12466.74|12466.1|12466.1|12466.74|12466.74|12466.1|12466.1|0
1609240930000|2020-12-29 11:22:10|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|12466.02|0
1609240940000|2020-12-29 11:22:20|12466.29|12466.29|12466.4|12466.4|12466.4|12466.4|12466.29|12466.29|0
1609240950000|2020-12-29 11:22:30|12466.84|12466.84|12467.06|12467.06|12467.28|12467.28|12466.84|12466.84|0
1609241000000|2020-12-29 11:23:20|12466.62|12466.62|12466.35|12466.35|12467.84|12467.84|12466.35|12466.35|0
1609241010000|2020-12-29 11:23:30|12465.66|12465.66|12465.52|12465.52|12465.66|12465.66|12465.52|12465.52|0
1609241020000|2020-12-29 11:23:40|12463.97|12463.97|12463.39|12463.39|12463.97|12463.97|12463.39|12463.39|0
1609241030000|2020-12-29 11:23:50|12462.75|12462.75|12462.75|12462.75|12462.75|12462.75|12462.75|12462.75|0
1609241040000|2020-12-29 11:24:00|12462.53|12462.53|12461.98|12461.98|12462.53|12462.53|12461.98|12461.98|0
1609241050000|2020-12-29 11:24:10|12461.45|12461.45|12458.95|12458.95|12461.45|12461.45|12458.95|12458.95|0
1609241060000|2020-12-29 11:24:20|12458.26|12458.26|12458.04|12458.04|12458.26|12458.26|12458.04|12458.04|0
1609241070000|2020-12-29 11:24:30|12458.38|12458.38|12458.38|12458.38|12458.38|12458.38|12458.38|12458.38|0
1609241080000|2020-12-29 11:24:40|12458.06|12458.06|12458.06|12458.06|12458.06|12458.06|12458.06|12458.06|0
1609241090000|2020-12-29 11:24:50|12458.33|12458.33|12458.33|12458.33|12458.33|12458.33|12458.33|12458.33|0
1609241120000|2020-12-29 11:25:20|12458.15|12458.15|12457.96|12457.96|12458.15|12458.15|12457.96|12457.96|0
1609241140000|2020-12-29 11:25:40|12458.28|12458.28|12458|12458|12458.6|12458.6|12457.68|12457.68|0
1609241160000|2020-12-29 11:26:00|12457.86|12457.86|12457.98|12457.98|12457.98|12457.98|12457.86|12457.86|0
1609241170000|2020-12-29 11:26:10|12458.3|12458.3|12458.3|12458.3|12458.3|12458.3|12458.3|12458.3|0
1609241200000|2020-12-29 11:26:40|12458.62|12458.62|12458.73|12458.73|12458.73|12458.73|12458.62|12458.62|0
1609241220000|2020-12-29 11:27:00|12458.51|12458.51|12459.28|12459.28|12459.5|12459.5|12458.51|12458.51|0
1609241230000|2020-12-29 11:27:10|12459.21|12459.21|12459.87|12459.87|12460.14|12460.14|12459.21|12459.21|0
1609241250000|2020-12-29 11:27:30|12460.87|12460.87|12461.65|12461.65|12461.65|12461.65|12460.87|12460.87|0
1609241260000|2020-12-29 11:27:40|12461.76|12461.76|12461.68|12461.68|12461.76|12461.76|12461.68|12461.68|0
1609241270000|2020-12-29 11:27:50|12461.56|12461.56|12461.1|12461.1|12461.68|12461.68|12460.9|12460.9|0
1609241290000|2020-12-29 11:28:10|12461.22|12461.22|12461.22|12461.22|12461.22|12461.22|12461.22|12461.22|0
1609241300000|2020-12-29 11:28:20|12460.98|12460.98|12460.98|12460.98|12460.98|12460.98|12460.98|12460.98|0
1609241310000|2020-12-29 11:28:30|12460.73|12460.73|12459.28|12459.28|12460.73|12460.73|12459.28|12459.28|0
1609241340000|2020-12-29 11:29:00|12459.44|12459.44|12459.1|12459.1|12459.52|12459.52|12459.1|12459.1|0
1609241350000|2020-12-29 11:29:10|12458.66|12458.66|12458.93|12458.93|12458.93|12458.93|12458.66|12458.66|0
1609241360000|2020-12-29 11:29:20|12459.27|12459.27|12459.27|12459.27|12459.27|12459.27|12459.27|12459.27|0
1609241380000|2020-12-29 11:29:40|12459.35|12459.35|12459.49|12459.49|12459.49|12459.49|12459.22|12459.22|0
1609241390000|2020-12-29 11:29:50|12459.63|12459.63|12459.63|12459.63|12459.63|12459.63|12459.63|12459.63|0
1609241410000|2020-12-29 11:30:10|12459.95|12459.95|12459.95|12459.95|12459.95|12459.95|12459.95|12459.95|0
1609241420000|2020-12-29 11:30:20|12459.77|12459.77|12459.77|12459.77|12459.77|12459.77|12459.77|12459.77|0
1609241430000|2020-12-29 11:30:30|12460.04|12460.04|12460.04|12460.04|12460.04|12460.04|12460.04|12460.04|0
1609241440000|2020-12-29 11:30:40|12459.87|12459.87|12458.42|12458.42|12459.87|12459.87|12458.42|12458.42|0
1609241470000|2020-12-29 11:31:10|12458.1|12458.1|12457.78|12457.78|12458.1|12458.1|12457.78|12457.78|0
1609241480000|2020-12-29 11:31:20|12457.6|12457.6|12457.6|12457.6|12457.6|12457.6|12457.6|12457.6|0
1609241490000|2020-12-29 11:31:30|12457.49|12457.49|12456.85|12456.85|12457.49|12457.49|12456.85|12456.85|0
1609241500000|2020-12-29 11:31:40|12456.58|12456.58|12456.26|12456.26|12456.58|12456.58|12456.26|12456.26|0
1609241520000|2020-12-29 11:32:00|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|0
1609241550000|2020-12-29 11:32:30|12456.68|12456.68|12457.21|12457.21|12457.21|12457.21|12456.68|12456.68|0
1609241570000|2020-12-29 11:32:50|12456.77|12456.77|12458.89|12458.89|12459.11|12459.11|12456.77|12456.77|0
1609241580000|2020-12-29 11:33:00|12458.75|12458.75|12457.97|12457.97|12458.75|12458.75|12457.97|12457.97|0
1609241590000|2020-12-29 11:33:10|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|0
1609241610000|2020-12-29 11:33:30|12457.07|12457.07|12456.89|12456.89|12457.07|12457.07|12456.89|12456.89|0
1609241620000|2020-12-29 11:33:40|12456.77|12456.77|12456.77|12456.77|12456.99|12456.99|12456.77|12456.77|0
1609241630000|2020-12-29 11:33:50|12456.69|12456.69|12456.07|12456.07|12456.69|12456.69|12456.07|12456.07|0
1609241650000|2020-12-29 11:34:10|12456.15|12456.15|12457.71|12457.71|12457.71|12457.71|12456.15|12456.15|0
1609241670000|2020-12-29 11:34:30|12457.39|12457.39|12457.7|12457.7|12457.7|12457.7|12457.39|12457.39|0
1609241690000|2020-12-29 11:34:50|12457.44|12457.44|12456.9|12456.9|12457.44|12457.44|12456.9|12456.9|0
1609241740000|2020-12-29 11:35:40|12456.58|12456.58|12456.35|12456.35|12456.58|12456.58|12456.35|12456.35|0
1609241750000|2020-12-29 11:35:50|12455.91|12455.91|12455.53|12455.53|12455.91|12455.91|12455.53|12455.53|0
1609241760000|2020-12-29 11:36:00|12455.28|12455.28|12455.28|12455.28|12455.28|12455.28|12455.28|12455.28|0
1609241780000|2020-12-29 11:36:20|12455.03|12455.03|12455.03|12455.03|12455.03|12455.03|12455.03|12455.03|0
1609241810000|2020-12-29 11:36:50|12455.35|12455.35|12455.04|12455.04|12455.35|12455.35|12455.04|12455.04|0
1609241820000|2020-12-29 11:37:00|12454.27|12454.27|12454.27|12454.27|12454.27|12454.27|12454.27|12454.27|0
1609241830000|2020-12-29 11:37:10|12454.39|12454.39|12454.39|12454.39|12454.39|12454.39|12454.39|12454.39|0
1609241850000|2020-12-29 11:37:30|12454.07|12454.07|12454.15|12454.15|12454.15|12454.15|12454.07|12454.07|0
1609241860000|2020-12-29 11:37:40|12454.26|12454.26|12451.38|12451.38|12454.58|12454.58|12451.38|12451.38|0
1609241870000|2020-12-29 11:37:50|12451.31|12451.31|12450.8|12450.8|12451.31|12451.31|12450.8|12450.8|0
1609241880000|2020-12-29 11:38:00|12450.7|12450.7|12451.38|12451.38|12451.38|12451.38|12450.7|12450.7|0
1609241890000|2020-12-29 11:38:10|12451.3|12451.3|12452.01|12452.01|12452.01|12452.01|12451.3|12451.3|0
1609241900000|2020-12-29 11:38:20|12451.87|12451.87|12450.41|12450.41|12451.87|12451.87|12450.38|12450.38|0
1609241920000|2020-12-29 11:38:40|12451.96|12451.96|12452.91|12452.91|12452.91|12452.91|12451.96|12451.96|0
1609241930000|2020-12-29 11:38:50|12453.12|12453.12|12454.5|12454.5|12454.5|12454.5|12453.02|12453.02|0
1609241940000|2020-12-29 11:39:00|12454.71|12454.71|12454.44|12454.44|12454.71|12454.71|12454.44|12454.44|0
1609241950000|2020-12-29 11:39:10|12455.08|12455.08|12454.72|12454.72|12455.08|12455.08|12454.72|12454.72|0
1609241960000|2020-12-29 11:39:20|12455.04|12455.04|12455.45|12455.45|12455.45|12455.45|12455.04|12455.04|0
1609241980000|2020-12-29 11:39:40|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|0
1609241990000|2020-12-29 11:39:50|12454.98|12454.98|12455.48|12455.48|12455.48|12455.48|12454.98|12454.98|0
1609242010000|2020-12-29 11:40:10|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|12455.22|0
1609242020000|2020-12-29 11:40:20|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|12455.11|0
1609242030000|2020-12-29 11:40:30|12454.97|12454.97|12453.43|12453.43|12454.97|12454.97|12453.43|12453.43|0
1609242040000|2020-12-29 11:40:40|12453.1|12453.1|12452.88|12452.88|12453.1|12453.1|12452.88|12452.88|0
1609242050000|2020-12-29 11:40:50|12453.24|12453.24|12451.85|12451.85|12453.24|12453.24|12451.85|12451.85|0
1609242060000|2020-12-29 11:41:00|12451.52|12451.52|12452.15|12452.15|12452.15|12452.15|12451.52|12451.52|0
1609242070000|2020-12-29 11:41:10|12452.03|12452.03|12452.21|12452.21|12452.21|12452.21|12452.03|12452.03|0
1609242080000|2020-12-29 11:41:20|12452.49|12452.49|12452.44|12452.44|12452.63|12452.63|12452.31|12452.31|0
1609242090000|2020-12-29 11:41:30|12451.94|12451.94|12452.51|12452.51|12452.51|12452.51|12451.59|12451.59|0
1609242100000|2020-12-29 11:41:40|12452.39|12452.39|12452.16|12452.16|12452.39|12452.39|12452.16|12452.16|0
1609242110000|2020-12-29 11:41:50|12452.34|12452.34|12452.93|12452.93|12452.93|12452.93|12452.01|12452.01|0
1609242120000|2020-12-29 11:42:00|12452.27|12452.27|12452.45|12452.45|12452.77|12452.77|12452.27|12452.27|0
1609242140000|2020-12-29 11:42:20|12452.63|12452.63|12451.53|12451.53|12452.63|12452.63|12451.53|12451.53|0
1609242150000|2020-12-29 11:42:30|12450.75|12450.75|12450.63|12450.63|12450.75|12450.75|12450.63|12450.63|0
1609242160000|2020-12-29 11:42:40|12450.13|12450.13|12449.79|12449.79|12450.13|12450.13|12449.79|12449.79|0
1609242170000|2020-12-29 11:42:50|12450.33|12450.33|12452.73|12452.73|12453.06|12453.06|12450.33|12450.33|0
1609242180000|2020-12-29 11:43:00|12452.37|12452.37|12452.37|12452.37|12452.37|12452.37|12452.37|12452.37|0
1609242190000|2020-12-29 11:43:10|12452.64|12452.64|12452.08|12452.08|12452.64|12452.64|12452.08|12452.08|0
1609242210000|2020-12-29 11:43:30|12451.43|12451.43|12451.43|12451.43|12451.43|12451.43|12451.43|12451.43|0
1609242220000|2020-12-29 11:43:40|12451.1|12451.1|12449.37|12449.37|12451.1|12451.1|12449.37|12449.37|0
1609242230000|2020-12-29 11:43:50|12449.15|12449.15|12447.81|12447.81|12449.15|12449.15|12447.81|12447.81|0
1609242240000|2020-12-29 11:44:00|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|12447.63|0
1609242260000|2020-12-29 11:44:20|12446.94|12446.94|12445.66|12445.66|12446.94|12446.94|12445.66|12445.66|0
1609242270000|2020-12-29 11:44:30|12445.91|12445.91|12445.54|12445.54|12445.91|12445.91|12445.54|12445.54|0
1609242290000|2020-12-29 11:44:50|12445.81|12445.81|12445.94|12445.94|12445.94|12445.94|12445.81|12445.81|0
1609242300000|2020-12-29 11:45:00|12446.29|12446.29|12445.7|12445.7|12446.29|12446.29|12445.7|12445.7|0
1609242320000|2020-12-29 11:45:20|12445.59|12445.59|12444.92|12444.92|12445.59|12445.59|12444.92|12444.92|0
1609242340000|2020-12-29 11:45:40|12444.78|12444.78|12444.65|12444.65|12444.78|12444.78|12444.23|12444.23|0
1609242360000|2020-12-29 11:46:00|12444.06|12444.06|12443.47|12443.47|12444.06|12444.06|12443.47|12443.47|0
1609242380000|2020-12-29 11:46:20|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|12443.37|0
1609242390000|2020-12-29 11:46:30|12442.87|12442.87|12442.81|12442.81|12442.87|12442.87|12442.81|12442.81|0
1609242410000|2020-12-29 11:46:50|12442.56|12442.56|12442.56|12442.56|12442.56|12442.56|12442.56|12442.56|0
1609242430000|2020-12-29 11:47:10|12442.48|12442.48|12441.71|12441.71|12442.48|12442.48|12441.71|12441.71|0
1609242440000|2020-12-29 11:47:20|12441.44|12441.44|12441.44|12441.44|12441.44|12441.44|12441.44|12441.44|0
1609242450000|2020-12-29 11:47:30|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|12441.22|0
1609242460000|2020-12-29 11:47:40|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|12440.9|0
1609242500000|2020-12-29 11:48:20|12441.17|12441.17|12441.04|12441.04|12441.49|12441.49|12441.04|12441.04|0
1609242510000|2020-12-29 11:48:30|12440.82|12440.82|12441.57|12441.57|12441.57|12441.57|12440.82|12440.82|0
1609242520000|2020-12-29 11:48:40|12441.54|12441.54|12442.82|12442.82|12442.82|12442.82|12441.54|12441.54|0
1609242530000|2020-12-29 11:48:50|12442.6|12442.6|12442.6|12442.6|12442.6|12442.6|12442.6|12442.6|0
1609242540000|2020-12-29 11:49:00|12442.38|12442.38|12442.01|12442.01|12442.38|12442.38|12442.01|12442.01|0
1609242550000|2020-12-29 11:49:10|12441.76|12441.76|12442.18|12442.18|12442.18|12442.18|12441.76|12441.76|0
1609242560000|2020-12-29 11:49:20|12442.76|12442.76|12443.94|12443.94|12443.94|12443.94|12442.76|12442.76|0
1609242570000|2020-12-29 11:49:30|12444.87|12444.87|12444.55|12444.55|12444.87|12444.87|12444.23|12444.23|0
1609242580000|2020-12-29 11:49:40|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.09|12444.09|0
1609242590000|2020-12-29 11:49:50|12443.89|12443.89|12443.89|12443.89|12443.89|12443.89|12443.89|12443.89|0
1609242600000|2020-12-29 11:50:00|12443.11|12443.11|12443.11|12443.11|12443.11|12443.11|12443.11|12443.11|0
1609242640000|2020-12-29 11:50:40|12443.44|12443.44|12443.36|12443.36|12443.44|12443.44|12443.36|12443.36|0
1609242650000|2020-12-29 11:50:50|12443.14|12443.14|12442.8|12442.8|12443.14|12443.14|12442.8|12442.8|0
1609242660000|2020-12-29 11:51:00|12443.07|12443.07|12442.58|12442.58|12443.07|12443.07|12442.58|12442.58|0
1609242670000|2020-12-29 11:51:10|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|0
1609242680000|2020-12-29 11:51:20|12443.68|12443.68|12445.88|12445.88|12445.88|12445.88|12443.68|12443.68|0
1609242700000|2020-12-29 11:51:40|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|0
1609242710000|2020-12-29 11:51:50|12446.49|12446.49|12446.49|12446.49|12446.49|12446.49|12446.49|12446.49|0
1609242720000|2020-12-29 11:52:00|12446.6|12446.6|12446.6|12446.6|12446.6|12446.6|12446.6|12446.6|0
1609242730000|2020-12-29 11:52:10|12446.54|12446.54|12446.54|12446.54|12446.54|12446.54|12446.54|12446.54|0
1609242760000|2020-12-29 11:52:40|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|0
1609242770000|2020-12-29 11:52:50|12445.94|12445.94|12445.94|12445.94|12445.94|12445.94|12445.94|12445.94|0
1609242780000|2020-12-29 11:53:00|12445.67|12445.67|12444.71|12444.71|12445.67|12445.67|12444.71|12444.71|0
1609242800000|2020-12-29 11:53:20|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|12444.32|12444.32|0
1609242810000|2020-12-29 11:53:30|12444.79|12444.79|12443.55|12443.55|12444.79|12444.79|12443.55|12443.55|0
1609242820000|2020-12-29 11:53:40|12443.73|12443.73|12443.9|12443.9|12444.17|12444.17|12443.73|12443.73|0
1609242830000|2020-12-29 11:53:50|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|0
1609242840000|2020-12-29 11:54:00|12444.34|12444.34|12444.53|12444.53|12444.89|12444.89|12444.34|12444.34|0
1609242850000|2020-12-29 11:54:10|12444.89|12444.89|12444.73|12444.73|12444.89|12444.89|12444.73|12444.73|0
1609242870000|2020-12-29 11:54:30|12445.05|12445.05|12445.69|12445.69|12445.69|12445.69|12445.05|12445.05|0
1609242880000|2020-12-29 11:54:40|12445.25|12445.25|12446.11|12446.11|12446.11|12446.11|12445.03|12445.03|0
1609242900000|2020-12-29 11:55:00|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|12446.33|0
1609242910000|2020-12-29 11:55:10|12446.01|12446.01|12446.01|12446.01|12446.01|12446.01|12446.01|12446.01|0
1609242920000|2020-12-29 11:55:20|12446.81|12446.81|12446.81|12446.81|12446.81|12446.81|12446.81|12446.81|0
1609242940000|2020-12-29 11:55:40|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|12446.59|0
1609242950000|2020-12-29 11:55:50|12446.39|12446.39|12446.39|12446.39|12446.39|12446.39|12446.39|12446.39|0
1609242960000|2020-12-29 11:56:00|12446.32|12446.32|12446.35|12446.35|12446.52|12446.52|12446.26|12446.26|0
1609242970000|2020-12-29 11:56:10|12446.12|12446.12|12446|12446|12446.12|12446.12|12445.82|12445.82|0
1609242980000|2020-12-29 11:56:20|12446.27|12446.27|12446.53|12446.53|12446.53|12446.53|12446.27|12446.27|0
1609242990000|2020-12-29 11:56:30|12446.27|12446.27|12446.27|12446.27|12446.27|12446.27|12446.16|12446.16|0
1609243000000|2020-12-29 11:56:40|12446.44|12446.44|12446.57|12446.57|12446.71|12446.71|12446.44|12446.44|0
1609243030000|2020-12-29 11:57:10|12446.68|12446.68|12446.68|12446.68|12446.68|12446.68|12446.68|12446.68|0
1609243040000|2020-12-29 11:57:20|12446.61|12446.61|12446.61|12446.61|12446.61|12446.61|12446.61|12446.61|0
1609243050000|2020-12-29 11:57:30|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|12446.26|0
1609243060000|2020-12-29 11:57:40|12446.17|12446.17|12446.09|12446.09|12446.53|12446.53|12446.09|12446.09|0
1609243080000|2020-12-29 11:58:00|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|12445.91|0
1609243090000|2020-12-29 11:58:10|12445.66|12445.66|12445.56|12445.56|12445.66|12445.66|12445.12|12445.12|0
1609243110000|2020-12-29 11:58:30|12445.95|12445.95|12448.96|12448.96|12448.96|12448.96|12445.95|12445.95|0
1609243130000|2020-12-29 11:58:50|12450.13|12450.13|12451.34|12451.34|12451.34|12451.34|12450.13|12450.13|0
1609243140000|2020-12-29 11:59:00|12452.12|12452.12|12452.77|12452.77|12452.77|12452.77|12452.12|12452.12|0
1609243150000|2020-12-29 11:59:10|12452.41|12452.41|12452.06|12452.06|12452.41|12452.41|12452.06|12452.06|0
1609243160000|2020-12-29 11:59:20|12452.28|12452.28|12454.19|12454.19|12454.19|12454.19|12452.28|12452.28|0
1609243170000|2020-12-29 11:59:30|12454.3|12454.3|12454.94|12454.94|12454.94|12454.94|12454.3|12454.3|0
1609243180000|2020-12-29 11:59:40|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|12455.38|0
1609243190000|2020-12-29 11:59:50|12455.3|12455.3|12461.6|12461.6|12461.6|12461.6|12455.3|12455.3|0
1609243200000|2020-12-29 12:00:00|12462.06|12462.06|12462.98|12462.98|12462.98|12462.98|12462.06|12462.06|0
1609243210000|2020-12-29 12:00:10|12462.21|12462.21|12462.02|12462.02|12462.21|12462.21|12462.02|12462.02|0
1609243240000|2020-12-29 12:00:40|12461.75|12461.75|12461.11|12461.11|12461.75|12461.75|12461.11|12461.11|0
1609243260000|2020-12-29 12:01:00|12460.93|12460.93|12462.8|12462.8|12462.8|12462.8|12460.93|12460.93|0
1609243270000|2020-12-29 12:01:10|12463.02|12463.02|12463.02|12463.02|12463.02|12463.02|12463.02|12463.02|0
1609243280000|2020-12-29 12:01:20|12462.88|12462.88|12462.88|12462.88|12462.88|12462.88|12462.88|12462.88|0
1609243300000|2020-12-29 12:01:40|12462.61|12462.61|12462.4|12462.4|12462.61|12462.61|12462.4|12462.4|0
1609243320000|2020-12-29 12:02:00|12462.54|12462.54|12461.88|12461.88|12462.54|12462.54|12461.88|12461.88|0
1609243330000|2020-12-29 12:02:10|12461.99|12461.99|12461.9|12461.9|12461.99|12461.99|12461.9|12461.9|0
1609243340000|2020-12-29 12:02:20|12461.82|12461.82|12461.82|12461.82|12461.82|12461.82|12461.82|12461.82|0
1609243350000|2020-12-29 12:02:30|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|0
1609243360000|2020-12-29 12:02:40|12460.37|12460.37|12459.14|12459.14|12460.37|12460.37|12459.14|12459.14|0
1609243370000|2020-12-29 12:02:50|12459.46|12459.46|12458.92|12458.92|12459.46|12459.46|12458.92|12458.92|0
1609243380000|2020-12-29 12:03:00|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|0
1609243400000|2020-12-29 12:03:20|12458.96|12458.96|12459.02|12459.02|12459.02|12459.02|12458.96|12458.96|0
1609243410000|2020-12-29 12:03:30|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|12459.2|0
1609243430000|2020-12-29 12:03:50|12458.98|12458.98|12458.76|12458.76|12458.98|12458.98|12458.76|12458.76|0
1609243440000|2020-12-29 12:04:00|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|12458.54|0
1609243450000|2020-12-29 12:04:10|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|12458.4|0
1609243500000|2020-12-29 12:05:00|12458.05|12458.05|12456.7|12456.7|12458.05|12458.05|12456.7|12456.7|0
1609243510000|2020-12-29 12:05:10|12456.63|12456.63|12456.63|12456.63|12456.63|12456.63|12456.63|12456.63|0
1609243520000|2020-12-29 12:05:20|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|12456.53|0
1609243530000|2020-12-29 12:05:30|12456.26|12456.26|12455.94|12455.94|12456.26|12456.26|12455.94|12455.94|0
1609243540000|2020-12-29 12:05:40|12455.62|12455.62|12455.62|12455.62|12455.62|12455.62|12455.62|12455.62|0
1609243550000|2020-12-29 12:05:50|12455.37|12455.37|12455.37|12455.37|12455.37|12455.37|12455.37|12455.37|0
1609243560000|2020-12-29 12:06:00|12455.17|12455.17|12455.43|12455.43|12455.43|12455.43|12455.17|12455.17|0
1609243570000|2020-12-29 12:06:10|12455.35|12455.35|12453.83|12453.83|12455.35|12455.35|12453.69|12453.69|0
1609243580000|2020-12-29 12:06:20|12453.69|12453.69|12453.37|12453.37|12453.69|12453.69|12453.37|12453.37|0
1609243590000|2020-12-29 12:06:30|12453.02|12453.02|12453.02|12453.02|12453.02|12453.02|12453.02|12453.02|0
1609243640000|2020-12-29 12:07:20|12453.56|12453.56|12453.29|12453.29|12453.56|12453.56|12453.29|12453.29|0
1609243650000|2020-12-29 12:07:30|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|12453.56|0
1609243680000|2020-12-29 12:08:00|12452.9|12452.9|12452.63|12452.63|12452.9|12452.9|12452.63|12452.63|0
1609243690000|2020-12-29 12:08:10|12452.09|12452.09|12452.09|12452.09|12452.09|12452.09|12452.09|12452.09|0
1609243730000|2020-12-29 12:08:50|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|12452.28|0
1609243740000|2020-12-29 12:09:00|12452.18|12452.18|12452.28|12452.28|12452.28|12452.28|12452.18|12452.18|0
1609243750000|2020-12-29 12:09:10|12451.96|12451.96|12451.96|12451.96|12451.96|12451.96|12451.96|12451.96|0
1609243770000|2020-12-29 12:09:30|12451.7|12451.7|12451.46|12451.46|12451.7|12451.7|12451.46|12451.46|0
1609243790000|2020-12-29 12:09:50|12451.02|12451.02|12450.57|12450.57|12451.02|12451.02|12450.57|12450.57|0
1609243800000|2020-12-29 12:10:00|12450.13|12450.13|12450.13|12450.13|12450.13|12450.13|12450.13|12450.13|0
1609243810000|2020-12-29 12:10:10|12450.48|12450.48|12450.48|12450.48|12450.48|12450.48|12450.48|12450.48|0
1609243850000|2020-12-29 12:10:50|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|0
1609243860000|2020-12-29 12:11:00|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|0
1609243890000|2020-12-29 12:11:30|12449.41|12449.41|12448.85|12448.85|12449.41|12449.41|12448.85|12448.85|0
1609243920000|2020-12-29 12:12:00|12449.39|12449.39|12448.75|12448.75|12449.39|12449.39|12448.75|12448.75|0
1609243930000|2020-12-29 12:12:10|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|12448.61|0
1609243940000|2020-12-29 12:12:20|12447.84|12447.84|12447.84|12447.84|12447.84|12447.84|12447.73|12447.73|0
1609243950000|2020-12-29 12:12:30|12447.75|12447.75|12447.54|12447.54|12447.75|12447.75|12447.54|12447.54|0
1609243970000|2020-12-29 12:12:50|12447.22|12447.22|12447.33|12447.33|12447.33|12447.33|12447.22|12447.22|0
1609243980000|2020-12-29 12:13:00|12447.24|12447.24|12446.71|12446.71|12447.24|12447.24|12446.71|12446.71|0
1609243990000|2020-12-29 12:13:10|12446.64|12446.64|12446.77|12446.77|12446.77|12446.77|12446.64|12446.64|0
1609244010000|2020-12-29 12:13:30|12446.68|12446.68|12447.26|12447.26|12447.26|12447.26|12446.68|12446.68|0
1609244020000|2020-12-29 12:13:40|12447.49|12447.49|12448.15|12448.15|12448.15|12448.15|12447.49|12447.49|0
1609244040000|2020-12-29 12:14:00|12447.82|12447.82|12447.82|12447.82|12447.82|12447.82|12447.82|12447.82|0
1609244050000|2020-12-29 12:14:10|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|12447.93|0
1609244060000|2020-12-29 12:14:20|12448.37|12448.37|12447.92|12447.92|12448.37|12448.37|12447.6|12447.6|0
1609244070000|2020-12-29 12:14:30|12447.7|12447.7|12447.7|12447.7|12447.7|12447.7|12447.7|12447.7|0
1609244080000|2020-12-29 12:14:40|12448.8|12448.8|12451.47|12451.47|12451.47|12451.47|12448.8|12448.8|0
1609244090000|2020-12-29 12:14:50|12451.35|12451.35|12453.73|12453.73|12453.73|12453.73|12451.35|12451.35|0
1609244100000|2020-12-29 12:15:00|12454.08|12454.08|12457.25|12457.25|12457.25|12457.25|12454.08|12454.08|0
1609244110000|2020-12-29 12:15:10|12457.03|12457.03|12457.62|12457.62|12457.87|12457.87|12457.03|12457.03|0
1609244120000|2020-12-29 12:15:20|12458.59|12458.59|12459.03|12459.03|12459.03|12459.03|12458.37|12458.37|0
1609244140000|2020-12-29 12:15:40|12458.85|12458.85|12459.18|12459.18|12459.18|12459.18|12458.85|12458.85|0
1609244150000|2020-12-29 12:15:50|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|12459.1|0
1609244160000|2020-12-29 12:16:00|12459.87|12459.87|12459.87|12459.87|12459.87|12459.87|12459.87|12459.87|0
1609244170000|2020-12-29 12:16:10|12460.14|12460.14|12460.03|12460.03|12460.14|12460.14|12460.03|12460.03|0
1609244180000|2020-12-29 12:16:20|12460.75|12460.75|12460.75|12460.75|12460.75|12460.75|12460.75|12460.75|0
1609244200000|2020-12-29 12:16:40|12461.08|12461.08|12461.25|12461.25|12461.25|12461.25|12461.08|12461.08|0
1609244220000|2020-12-29 12:17:00|12461.47|12461.47|12461.47|12461.47|12461.47|12461.47|12461.47|12461.47|0
1609244230000|2020-12-29 12:17:10|12461.74|12461.74|12461.47|12461.47|12461.74|12461.74|12461.47|12461.47|0
1609244240000|2020-12-29 12:17:20|12461.35|12461.35|12461.08|12461.08|12461.35|12461.35|12461.08|12461.08|0
1609244250000|2020-12-29 12:17:30|12461.18|12461.18|12462.44|12462.44|12462.79|12462.79|12461.18|12461.18|0
1609244260000|2020-12-29 12:17:40|12462.17|12462.17|12461.85|12461.85|12462.17|12462.17|12461.85|12461.85|0
1609244270000|2020-12-29 12:17:50|12462.76|12462.76|12463.25|12463.25|12463.25|12463.25|12462.76|12462.76|0
1609244280000|2020-12-29 12:18:00|12463.92|12463.92|12464.29|12464.29|12464.4|12464.4|12463.92|12463.92|0
1609244290000|2020-12-29 12:18:10|12464.62|12464.62|12464.62|12464.62|12464.62|12464.62|12464.62|12464.62|0
1609244300000|2020-12-29 12:18:20|12464.48|12464.48|12464.45|12464.45|12464.48|12464.48|12464.34|12464.34|0
1609244310000|2020-12-29 12:18:30|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|12464.57|0
1609244320000|2020-12-29 12:18:40|12464.69|12464.69|12465.06|12465.06|12465.06|12465.06|12464.69|12464.69|0
1609244330000|2020-12-29 12:18:50|12465.47|12465.47|12465.15|12465.15|12465.47|12465.47|12465.15|12465.15|0
1609244350000|2020-12-29 12:19:10|12464.93|12464.93|12464.71|12464.71|12464.93|12464.93|12464.71|12464.71|0
1609244360000|2020-12-29 12:19:20|12463.93|12463.93|12462.38|12462.38|12463.93|12463.93|12462.38|12462.38|0
1609244370000|2020-12-29 12:19:30|12462.06|12462.06|12461.28|12461.28|12462.06|12462.06|12461.28|12461.28|0
1609244380000|2020-12-29 12:19:40|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|12460.51|0
1609244390000|2020-12-29 12:19:50|12458.96|12458.96|12460.51|12460.51|12460.51|12460.51|12458.96|12458.96|0
1609244400000|2020-12-29 12:20:00|12460.07|12460.07|12458.6|12458.6|12460.07|12460.07|12458.52|12458.52|0
1609244410000|2020-12-29 12:20:10|12458.95|12458.95|12458.18|12458.18|12458.95|12458.95|12458.18|12458.18|0
1609244420000|2020-12-29 12:20:20|12458.95|12458.95|12459.2|12459.2|12459.2|12459.2|12458.95|12458.95|0
1609244430000|2020-12-29 12:20:30|12459.97|12459.97|12460.05|12460.05|12460.05|12460.05|12459.97|12459.97|0
1609244460000|2020-12-29 12:21:00|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|12459.86|0
1609244480000|2020-12-29 12:21:20|12460.64|12460.64|12460.64|12460.64|12460.64|12460.64|12460.64|12460.64|0
1609244490000|2020-12-29 12:21:30|12460.14|12460.14|12461.56|12461.56|12461.56|12461.56|12460.14|12460.14|0
1609244500000|2020-12-29 12:21:40|12461.34|12461.34|12461.34|12461.34|12461.34|12461.34|12461.34|12461.34|0
1609244510000|2020-12-29 12:21:50|12461.78|12461.78|12461.78|12461.78|12461.78|12461.78|12461.78|12461.78|0
1609244520000|2020-12-29 12:22:00|12461.44|12461.44|12459.93|12459.93|12461.44|12461.44|12459.93|12459.93|0
1609244530000|2020-12-29 12:22:10|12459.82|12459.82|12459.15|12459.15|12459.82|12459.82|12459.15|12459.15|0
1609244540000|2020-12-29 12:22:20|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|0
1609244550000|2020-12-29 12:22:30|12457.8|12457.8|12457.8|12457.8|12457.8|12457.8|12457.8|12457.8|0
1609244570000|2020-12-29 12:22:50|12457.69|12457.69|12457.69|12457.69|12457.69|12457.69|12457.69|12457.69|0
1609244580000|2020-12-29 12:23:00|12458.23|12458.23|12458.67|12458.67|12458.72|12458.72|12458.23|12458.23|0
1609244590000|2020-12-29 12:23:10|12458.61|12458.61|12458.79|12458.79|12458.79|12458.79|12458.61|12458.61|0
1609244600000|2020-12-29 12:23:20|12458.72|12458.72|12458.95|12458.95|12458.95|12458.95|12458.5|12458.5|0
1609244660000|2020-12-29 12:24:20|12458.72|12458.72|12458.28|12458.28|12458.72|12458.72|12458.28|12458.28|0
1609244680000|2020-12-29 12:24:40|12458.14|12458.14|12458.14|12458.14|12458.14|12458.14|12457.96|12457.96|0
1609244690000|2020-12-29 12:24:50|12458.02|12458.02|12457.48|12457.48|12458.02|12458.02|12457.48|12457.48|0
1609244700000|2020-12-29 12:25:00|12457.66|12457.66|12457.3|12457.3|12457.89|12457.89|12457.3|12457.3|0
1609244730000|2020-12-29 12:25:30|12457.03|12457.03|12455.72|12455.72|12457.03|12457.03|12455.72|12455.72|0
1609244740000|2020-12-29 12:25:40|12455.54|12455.54|12455.54|12455.54|12455.54|12455.54|12455.54|12455.54|0
1609244750000|2020-12-29 12:25:50|12455.86|12455.86|12456.27|12456.27|12456.5|12456.5|12455.86|12455.86|0
1609244760000|2020-12-29 12:26:00|12456.13|12456.13|12456.38|12456.38|12456.38|12456.38|12456.13|12456.13|0
1609244770000|2020-12-29 12:26:10|12456.49|12456.49|12456.49|12456.49|12456.49|12456.49|12456.49|12456.49|0
1609244780000|2020-12-29 12:26:20|12456.75|12456.75|12456.75|12456.75|12456.75|12456.75|12456.75|12456.75|0
1609244800000|2020-12-29 12:26:40|12457.1|12457.1|12456.77|12456.77|12457.1|12457.1|12456.77|12456.77|0
1609244810000|2020-12-29 12:26:50|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|0
1609244830000|2020-12-29 12:27:10|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|12456.54|0
1609244850000|2020-12-29 12:27:30|12455.76|12455.76|12455.76|12455.76|12455.76|12455.76|12455.76|12455.76|0
1609244860000|2020-12-29 12:27:40|12455.49|12455.49|12455.49|12455.49|12455.49|12455.49|12455.49|12455.49|0
1609244870000|2020-12-29 12:27:50|12455.26|12455.26|12455.26|12455.26|12455.26|12455.26|12455.26|12455.26|0
1609244880000|2020-12-29 12:28:00|12455.37|12455.37|12455.1|12455.1|12455.59|12455.59|12455.1|12455.1|0
1609244890000|2020-12-29 12:28:10|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|0
1609244910000|2020-12-29 12:28:30|12455.69|12455.69|12454.88|12454.88|12455.69|12455.69|12454.88|12454.88|0
1609244920000|2020-12-29 12:28:40|12454.29|12454.29|12454.39|12454.39|12454.51|12454.51|12454.29|12454.29|0
1609244930000|2020-12-29 12:28:50|12454.48|12454.48|12454.48|12454.48|12454.48|12454.48|12454.48|12454.48|0
1609244940000|2020-12-29 12:29:00|12454.13|12454.13|12451.89|12451.89|12454.13|12454.13|12451.89|12451.89|0
1609244950000|2020-12-29 12:29:10|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|12452.15|0
1609244960000|2020-12-29 12:29:20|12452.04|12452.04|12452.04|12452.04|12452.04|12452.04|12452.04|12452.04|0
1609244970000|2020-12-29 12:29:30|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|12451.92|0
1609244980000|2020-12-29 12:29:40|12451.7|12451.7|12452.14|12452.14|12452.14|12452.14|12451.7|12451.7|0
1609244990000|2020-12-29 12:29:50|12452.36|12452.36|12453.02|12453.02|12453.02|12453.02|12452.36|12452.36|0
1609245020000|2020-12-29 12:30:20|12453.13|12453.13|12453.31|12453.31|12453.31|12453.31|12453.13|12453.13|0
1609245050000|2020-12-29 12:30:50|12453.39|12453.39|12453.64|12453.64|12453.64|12453.64|12453.39|12453.39|0
1609245070000|2020-12-29 12:31:10|12453.53|12453.53|12453.18|12453.18|12453.53|12453.53|12453.18|12453.18|0
1609245080000|2020-12-29 12:31:20|12453.66|12453.66|12455.99|12455.99|12455.99|12455.99|12453.66|12453.66|0
1609245090000|2020-12-29 12:31:30|12456.27|12456.27|12456.27|12456.27|12456.27|12456.27|12456.27|12456.27|0
1609245100000|2020-12-29 12:31:40|12456.36|12456.36|12456.36|12456.36|12456.36|12456.36|12456.36|12456.36|0
1609245110000|2020-12-29 12:31:50|12457.02|12457.02|12456.77|12456.77|12457.02|12457.02|12456.77|12456.77|0
1609245120000|2020-12-29 12:32:00|12457.24|12457.24|12460.49|12460.49|12460.49|12460.49|12457.24|12457.24|0
1609245130000|2020-12-29 12:32:10|12460.25|12460.25|12460.49|12460.49|12460.49|12460.49|12460.25|12460.25|0
1609245140000|2020-12-29 12:32:20|12460.37|12460.37|12460.52|12460.52|12460.52|12460.52|12460.25|12460.25|0
1609245150000|2020-12-29 12:32:30|12460.45|12460.45|12460.58|12460.58|12460.58|12460.58|12460.45|12460.45|0
1609245160000|2020-12-29 12:32:40|12460.64|12460.64|12460.7|12460.7|12460.7|12460.7|12460.64|12460.64|0
1609245170000|2020-12-29 12:32:50|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|0
1609245180000|2020-12-29 12:33:00|12460.39|12460.39|12461.73|12461.73|12461.73|12461.73|12460.18|12460.18|0
1609245210000|2020-12-29 12:33:30|12461.6|12461.6|12461.11|12461.11|12461.6|12461.6|12461.11|12461.11|0
1609245220000|2020-12-29 12:33:40|12460.92|12460.92|12460.83|12460.83|12460.92|12460.92|12460.83|12460.83|0
1609245230000|2020-12-29 12:33:50|12461.6|12461.6|12461.38|12461.38|12461.6|12461.6|12461.38|12461.38|0
1609245240000|2020-12-29 12:34:00|12461.27|12461.27|12461.27|12461.27|12461.27|12461.27|12461.27|12461.27|0
1609245260000|2020-12-29 12:34:20|12462.27|12462.27|12467.2|12467.2|12467.97|12467.97|12462.27|12462.27|0
1609245270000|2020-12-29 12:34:30|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|12467.42|0
1609245280000|2020-12-29 12:34:40|12467.66|12467.66|12467.66|12467.66|12467.66|12467.66|12467.66|12467.66|0
1609245320000|2020-12-29 12:35:20|12468.08|12468.08|12467.08|12467.08|12468.08|12468.08|12467.08|12467.08|0
1609245330000|2020-12-29 12:35:30|12467.52|12467.52|12467.71|12467.71|12467.71|12467.71|12467.52|12467.52|0
1609245340000|2020-12-29 12:35:40|12467.48|12467.48|12467.17|12467.17|12467.48|12467.48|12467.17|12467.17|0
1609245350000|2020-12-29 12:35:50|12466.58|12466.58|12466.58|12466.58|12466.58|12466.58|12466.58|12466.58|0
1609245360000|2020-12-29 12:36:00|12466.39|12466.39|12466.22|12466.22|12466.39|12466.39|12466.04|12466.04|0
1609245380000|2020-12-29 12:36:20|12465.87|12465.87|12462.51|12462.51|12465.87|12465.87|12462.51|12462.51|0
1609245390000|2020-12-29 12:36:30|12462.77|12462.77|12462.91|12462.91|12462.91|12462.91|12462.77|12462.77|0
1609245420000|2020-12-29 12:37:00|12462.69|12462.69|12462.69|12462.69|12462.69|12462.69|12462.69|12462.69|0
1609245430000|2020-12-29 12:37:10|12462.43|12462.43|12463.46|12463.46|12463.46|12463.46|12462.43|12462.43|0
1609245440000|2020-12-29 12:37:20|12463.65|12463.65|12463.58|12463.58|12463.65|12463.65|12463.58|12463.58|0
1609245450000|2020-12-29 12:37:30|12466.8|12466.8|12466.26|12466.26|12466.8|12466.8|12466.26|12466.26|0
1609245460000|2020-12-29 12:37:40|12466.12|12466.12|12466.12|12466.12|12466.12|12466.12|12466.12|12466.12|0
1609245470000|2020-12-29 12:37:50|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|0
1609245480000|2020-12-29 12:38:00|12466.34|12466.34|12466.7|12466.7|12466.87|12466.87|12466.34|12466.34|0
1609245490000|2020-12-29 12:38:10|12466.52|12466.52|12465.85|12465.85|12466.52|12466.52|12465.85|12465.85|0
1609245500000|2020-12-29 12:38:20|12465.97|12465.97|12464.9|12464.9|12466.24|12466.24|12464.9|12464.9|0
1609245540000|2020-12-29 12:39:00|12465.06|12465.06|12464.71|12464.71|12465.06|12465.06|12464.71|12464.71|0
1609245560000|2020-12-29 12:39:20|12465.04|12465.04|12464.6|12464.6|12465.04|12465.04|12464.6|12464.6|0
1609245570000|2020-12-29 12:39:30|12463.94|12463.94|12463.83|12463.83|12463.94|12463.94|12463.83|12463.83|0
1609245580000|2020-12-29 12:39:40|12463.72|12463.72|12463.72|12463.72|12463.72|12463.72|12463.72|12463.72|0
1609245590000|2020-12-29 12:39:50|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|0
1609245600000|2020-12-29 12:40:00|12463.71|12463.71|12463.66|12463.66|12463.71|12463.71|12463.49|12463.49|0
1609245610000|2020-12-29 12:40:10|12462.62|12462.62|12460.29|12460.29|12462.62|12462.62|12459.52|12459.52|0
1609245620000|2020-12-29 12:40:20|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|12459.12|0
1609245630000|2020-12-29 12:40:30|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|0
1609245650000|2020-12-29 12:40:50|12458.98|12458.98|12458.92|12458.92|12458.98|12458.98|12458.92|12458.92|0
1609245660000|2020-12-29 12:41:00|12458.81|12458.81|12458.81|12458.81|12458.81|12458.81|12458.81|12458.81|0
1609245670000|2020-12-29 12:41:10|12458.49|12458.49|12458.13|12458.13|12458.49|12458.49|12458.13|12458.13|0
1609245680000|2020-12-29 12:41:20|12458.4|12458.4|12460.88|12460.88|12461.16|12461.16|12458.4|12458.4|0
1609245700000|2020-12-29 12:41:40|12459.92|12459.92|12459.92|12459.92|12459.92|12459.92|12459.92|12459.92|0
1609245710000|2020-12-29 12:41:50|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|0
1609245720000|2020-12-29 12:42:00|12459.23|12459.23|12459.39|12459.39|12459.39|12459.39|12459.12|12459.12|0
1609245740000|2020-12-29 12:42:20|12459.65|12459.65|12459.22|12459.22|12459.65|12459.65|12459.22|12459.22|0
1609245750000|2020-12-29 12:42:30|12459.11|12459.11|12456.56|12456.56|12459.11|12459.11|12456.56|12456.56|0
1609245760000|2020-12-29 12:42:40|12456.34|12456.34|12456.05|12456.05|12456.48|12456.48|12456.05|12456.05|0
1609245770000|2020-12-29 12:42:50|12455.99|12455.99|12455.44|12455.44|12455.99|12455.99|12455.44|12455.44|0
1609245780000|2020-12-29 12:43:00|12456.04|12456.04|12456.39|12456.39|12456.39|12456.39|12456.04|12456.04|0
1609245790000|2020-12-29 12:43:10|12456.52|12456.52|12456.44|12456.44|12456.77|12456.77|12456.12|12456.12|0
1609245800000|2020-12-29 12:43:20|12454.89|12454.89|12454.89|12454.89|12454.89|12454.89|12454.89|12454.89|0
1609245810000|2020-12-29 12:43:30|12454.96|12454.96|12454.96|12454.96|12454.96|12454.96|12454.96|12454.96|0
1609245820000|2020-12-29 12:43:40|12455.09|12455.09|12455.09|12455.09|12455.09|12455.09|12455.09|12455.09|0
1609245840000|2020-12-29 12:44:00|12454.77|12454.77|12453.53|12453.53|12454.77|12454.77|12453.53|12453.53|0
1609245850000|2020-12-29 12:44:10|12454.12|12454.12|12453.35|12453.35|12454.12|12454.12|12453.35|12453.35|0
1609245870000|2020-12-29 12:44:30|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|0
1609245880000|2020-12-29 12:44:40|12452.94|12452.94|12454.06|12454.06|12454.06|12454.06|12452.94|12452.94|0
1609245890000|2020-12-29 12:44:50|12454.28|12454.28|12454.39|12454.39|12454.49|12454.49|12454.28|12454.28|0
1609245900000|2020-12-29 12:45:00|12455.04|12455.04|12455.31|12455.31|12455.31|12455.31|12455.04|12455.04|0
1609245910000|2020-12-29 12:45:10|12455.15|12455.15|12455.15|12455.15|12455.15|12455.15|12455.15|12455.15|0
1609245920000|2020-12-29 12:45:20|12455.31|12455.31|12455.23|12455.23|12455.31|12455.31|12455.23|12455.23|0
1609245930000|2020-12-29 12:45:30|12455.12|12455.12|12454.9|12454.9|12455.12|12455.12|12454.9|12454.9|0
1609245960000|2020-12-29 12:46:00|12455.15|12455.15|12455.37|12455.37|12455.37|12455.37|12455.15|12455.15|0
1609245980000|2020-12-29 12:46:20|12455.04|12455.04|12455.58|12455.58|12455.7|12455.7|12455.04|12455.04|0
1609245990000|2020-12-29 12:46:30|12455.51|12455.51|12455.71|12455.71|12455.71|12455.71|12455.07|12455.07|0
1609246000000|2020-12-29 12:46:40|12455.65|12455.65|12455.33|12455.33|12455.65|12455.65|12455.33|12455.33|0
1609246010000|2020-12-29 12:46:50|12455.09|12455.09|12455.02|12455.02|12455.09|12455.09|12455.02|12455.02|0
1609246020000|2020-12-29 12:47:00|12454.9|12454.9|12456.44|12456.44|12456.44|12456.44|12454.9|12454.9|0
1609246030000|2020-12-29 12:47:10|12456.78|12456.78|12459.95|12459.95|12459.95|12459.95|12456.78|12456.78|0
1609246040000|2020-12-29 12:47:20|12460.22|12460.22|12459.91|12459.91|12460.22|12460.22|12459.91|12459.91|0
1609246050000|2020-12-29 12:47:30|12460.28|12460.28|12460.37|12460.37|12460.37|12460.37|12459.92|12459.92|0
1609246060000|2020-12-29 12:47:40|12460.27|12460.27|12460.39|12460.39|12460.39|12460.39|12460.27|12460.27|0
1609246090000|2020-12-29 12:48:10|12460.12|12460.12|12462.99|12462.99|12462.99|12462.99|12460.12|12460.12|0
1609246100000|2020-12-29 12:48:20|12462.85|12462.85|12466.03|12466.03|12466.03|12466.03|12462.85|12462.85|0
1609246110000|2020-12-29 12:48:30|12466.21|12466.21|12466.21|12466.21|12466.21|12466.21|12466.21|12466.21|0
1609246120000|2020-12-29 12:48:40|12466.02|12466.02|12465.96|12465.96|12466.02|12466.02|12465.96|12465.96|0
1609246130000|2020-12-29 12:48:50|12465.71|12465.71|12465.71|12465.71|12465.71|12465.71|12465.71|12465.71|0
1609246140000|2020-12-29 12:49:00|12466.25|12466.25|12466.25|12466.25|12466.25|12466.25|12466.25|12466.25|0
1609246150000|2020-12-29 12:49:10|12466.42|12466.42|12466.16|12466.16|12466.42|12466.42|12466.16|12466.16|0
1609246160000|2020-12-29 12:49:20|12466.48|12466.48|12466.58|12466.58|12466.58|12466.58|12466.48|12466.48|0
1609246190000|2020-12-29 12:49:50|12466.27|12466.27|12465.85|12465.85|12466.27|12466.27|12465.85|12465.85|0
1609246200000|2020-12-29 12:50:00|12465.53|12465.53|12464.95|12464.95|12465.53|12465.53|12464.95|12464.95|0
1609246210000|2020-12-29 12:50:10|12464.76|12464.76|12465.08|12465.08|12465.08|12465.08|12464.76|12464.76|0
1609246220000|2020-12-29 12:50:20|12464.9|12464.9|12464.2|12464.2|12464.9|12464.9|12464.2|12464.2|0
1609246230000|2020-12-29 12:50:30|12464.08|12464.08|12464.12|12464.12|12465.63|12465.63|12464.08|12464.08|0
1609246240000|2020-12-29 12:50:40|12464.23|12464.23|12467.66|12467.66|12467.66|12467.66|12464.23|12464.23|0
1609246260000|2020-12-29 12:51:00|12467.55|12467.55|12467.55|12467.55|12467.55|12467.55|12467.55|12467.55|0
1609246280000|2020-12-29 12:51:20|12467.28|12467.28|12467.28|12467.28|12467.28|12467.28|12467.28|12467.28|0
1609246290000|2020-12-29 12:51:30|12467.16|12467.16|12466.84|12466.84|12467.16|12467.16|12466.84|12466.84|0
1609246300000|2020-12-29 12:51:40|12466.52|12466.52|12466.34|12466.34|12466.52|12466.52|12466.34|12466.34|0
1609246310000|2020-12-29 12:51:50|12466.12|12466.12|12466.12|12466.12|12466.12|12466.12|12466.12|12466.12|0
1609246320000|2020-12-29 12:52:00|12465.53|12465.53|12464.99|12464.99|12465.53|12465.53|12464.99|12464.99|0
1609246330000|2020-12-29 12:52:10|12464.67|12464.67|12464.39|12464.39|12464.67|12464.67|12464.39|12464.39|0
1609246340000|2020-12-29 12:52:20|12464.28|12464.28|12465.47|12465.47|12466.57|12466.57|12464.08|12464.08|0
1609246350000|2020-12-29 12:52:30|12465.15|12465.15|12464.3|12464.3|12465.47|12465.47|12464.3|12464.3|0
1609246360000|2020-12-29 12:52:40|12464.17|12464.17|12464.84|12464.84|12464.84|12464.84|12464.17|12464.17|0
1609246370000|2020-12-29 12:52:50|12464.95|12464.95|12462.04|12462.04|12464.95|12464.95|12462.04|12462.04|0
1609246380000|2020-12-29 12:53:00|12461|12461|12460.36|12460.36|12461|12461|12460.36|12460.36|0
1609246400000|2020-12-29 12:53:20|12460.04|12460.04|12459.37|12459.37|12460.04|12460.04|12459.37|12459.37|0
1609246410000|2020-12-29 12:53:30|12459.31|12459.31|12458.37|12458.37|12459.31|12459.31|12458.37|12458.37|0
1609246420000|2020-12-29 12:53:40|12458.48|12458.48|12457.62|12457.62|12458.48|12458.48|12457.62|12457.62|0
1609246430000|2020-12-29 12:53:50|12457.41|12457.41|12454.63|12454.63|12457.41|12457.41|12454.63|12454.63|0
1609246440000|2020-12-29 12:54:00|12454.31|12454.31|12455.27|12455.27|12455.27|12455.27|12454.31|12454.31|0
1609246460000|2020-12-29 12:54:20|12455.52|12455.52|12455.64|12455.64|12455.64|12455.64|12455.52|12455.52|0
1609246470000|2020-12-29 12:54:30|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|12455.58|0
1609246480000|2020-12-29 12:54:40|12455.81|12455.81|12457.24|12457.24|12457.46|12457.46|12455.81|12455.81|0
1609246490000|2020-12-29 12:54:50|12457.56|12457.56|12456.55|12456.55|12457.56|12457.56|12456.46|12456.46|0
1609246500000|2020-12-29 12:55:00|12456.49|12456.49|12456.55|12456.55|12456.55|12456.55|12456.49|12456.49|0
1609246520000|2020-12-29 12:55:20|12456.68|12456.68|12456.68|12456.68|12456.68|12456.68|12456.68|12456.68|0
1609246530000|2020-12-29 12:55:30|12456.4|12456.4|12456.74|12456.74|12456.74|12456.74|12456.4|12456.4|0
1609246540000|2020-12-29 12:55:40|12456.86|12456.86|12456.21|12456.21|12456.86|12456.86|12455.88|12455.88|0
1609246550000|2020-12-29 12:55:50|12456.1|12456.1|12455.99|12455.99|12456.1|12456.1|12455.99|12455.99|0
1609246560000|2020-12-29 12:56:00|12456.31|12456.31|12456.69|12456.69|12456.69|12456.69|12456.31|12456.31|0
1609246570000|2020-12-29 12:56:10|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|0
1609246580000|2020-12-29 12:56:20|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|12456.42|0
1609246590000|2020-12-29 12:56:30|12458.75|12458.75|12459.25|12459.25|12459.51|12459.51|12458.75|12458.75|0
1609246600000|2020-12-29 12:56:40|12460.79|12460.79|12461.57|12461.57|12461.57|12461.57|12460.79|12460.79|0
1609246610000|2020-12-29 12:56:50|12461.3|12461.3|12460.77|12460.77|12461.3|12461.3|12460.77|12460.77|0
1609246620000|2020-12-29 12:57:00|12459.01|12459.01|12457.89|12457.89|12459.01|12459.01|12457.89|12457.89|0
1609246630000|2020-12-29 12:57:10|12457.3|12457.3|12458.97|12458.97|12458.97|12458.97|12457.3|12457.3|0
1609246640000|2020-12-29 12:57:20|12458.87|12458.87|12458.87|12458.87|12458.87|12458.87|12458.87|12458.87|0
1609246650000|2020-12-29 12:57:30|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|0
1609246670000|2020-12-29 12:57:50|12459.08|12459.08|12459.19|12459.19|12459.19|12459.19|12459.08|12459.08|0
1609246690000|2020-12-29 12:58:10|12458.87|12458.87|12458.87|12458.87|12458.87|12458.87|12458.87|12458.87|0
1609246700000|2020-12-29 12:58:20|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|12458.51|0
1609246710000|2020-12-29 12:58:30|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|12458.29|0
1609246740000|2020-12-29 12:59:00|12457.85|12457.85|12457.06|12457.06|12457.85|12457.85|12456.7|12456.7|0
1609246750000|2020-12-29 12:59:10|12457.14|12457.14|12457.06|12457.06|12457.14|12457.14|12457.06|12457.06|0
1609246760000|2020-12-29 12:59:20|12456.98|12456.98|12456.66|12456.66|12456.98|12456.98|12456.01|12456.01|0
1609246770000|2020-12-29 12:59:30|12456.59|12456.59|12456.87|12456.87|12457.19|12457.19|12456.59|12456.59|0
1609246780000|2020-12-29 12:59:40|12456.55|12456.55|12456.55|12456.55|12456.55|12456.55|12456.55|12456.55|0
1609246790000|2020-12-29 12:59:50|12455.97|12455.97|12454.2|12454.2|12455.97|12455.97|12454.2|12454.2|0
1609246800000|2020-12-29 13:00:00|12454.13|12454.13|12454.77|12454.77|12456.03|12456.03|12453.38|12453.38|0
1609246810000|2020-12-29 13:00:10|12454.45|12454.45|12454.01|12454.01|12454.45|12454.45|12454.01|12454.01|0
1609246830000|2020-12-29 13:00:30|12454.12|12454.12|12454.12|12454.12|12454.12|12454.12|12454.12|12454.12|0
1609246840000|2020-12-29 13:00:40|12454.04|12454.04|12453.5|12453.5|12454.04|12454.04|12453.5|12453.5|0
1609246850000|2020-12-29 13:00:50|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|12453.42|0
1609246860000|2020-12-29 13:01:00|12453.74|12453.74|12454.1|12454.1|12454.1|12454.1|12453.74|12453.74|0
1609246870000|2020-12-29 13:01:10|12454.87|12454.87|12454.26|12454.26|12454.87|12454.87|12454.26|12454.26|0
1609246880000|2020-12-29 13:01:20|12456.58|12456.58|12456.04|12456.04|12456.58|12456.58|12456.04|12456.04|0
1609246900000|2020-12-29 13:01:40|12455.91|12455.91|12456.55|12456.55|12456.55|12456.55|12455.89|12455.89|0
1609246910000|2020-12-29 13:01:50|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|12456.9|0
1609246920000|2020-12-29 13:02:00|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|12457.02|0
1609246930000|2020-12-29 13:02:10|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|12457.2|0
1609246940000|2020-12-29 13:02:20|12456.43|12456.43|12455.65|12455.65|12456.6|12456.6|12455.65|12455.65|0
1609246950000|2020-12-29 13:02:30|12455.9|12455.9|12455.76|12455.76|12455.9|12455.9|12455.76|12455.76|0
1609246960000|2020-12-29 13:02:40|12456.35|12456.35|12456.79|12456.79|12456.79|12456.79|12456.35|12456.35|0
1609246970000|2020-12-29 13:02:50|12456.52|12456.52|12455.46|12455.46|12456.63|12456.63|12455.46|12455.46|0
1609246980000|2020-12-29 13:03:00|12456.63|12456.63|12456.27|12456.27|12456.63|12456.63|12456.27|12456.27|0
1609246990000|2020-12-29 13:03:10|12456.49|12456.49|12456.94|12456.94|12456.94|12456.94|12456.49|12456.49|0
1609247000000|2020-12-29 13:03:20|12456.71|12456.71|12456.68|12456.68|12456.71|12456.71|12455.91|12455.91|0
1609247010000|2020-12-29 13:03:30|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|12457.04|0
1609247020000|2020-12-29 13:03:40|12456.91|12456.91|12455.95|12455.95|12456.91|12456.91|12455.95|12455.95|0
1609247040000|2020-12-29 13:04:00|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|12455.84|0
1609247050000|2020-12-29 13:04:10|12455.52|12455.52|12460.52|12460.52|12460.52|12460.52|12455.4|12455.4|0
1609247070000|2020-12-29 13:04:30|12459.75|12459.75|12460.44|12460.44|12460.92|12460.92|12459.75|12459.75|0
1609247080000|2020-12-29 13:04:40|12460.58|12460.58|12460.58|12460.58|12460.58|12460.58|12460.58|12460.58|0
1609247090000|2020-12-29 13:04:50|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|12460.66|0
1609247100000|2020-12-29 13:05:00|12460.07|12460.07|12460.33|12460.33|12460.45|12460.45|12459.87|12459.87|0
1609247110000|2020-12-29 13:05:10|12460.68|12460.68|12459.12|12459.12|12460.68|12460.68|12459.12|12459.12|0
1609247120000|2020-12-29 13:05:20|12459.47|12459.47|12459.53|12459.53|12459.59|12459.59|12459.47|12459.47|0
1609247130000|2020-12-29 13:05:30|12459.45|12459.45|12459.56|12459.56|12459.88|12459.88|12459.45|12459.45|0
1609247150000|2020-12-29 13:05:50|12459.64|12459.64|12460.35|12460.35|12460.35|12460.35|12459.64|12459.64|0
1609247160000|2020-12-29 13:06:00|12460.67|12460.67|12460.67|12460.67|12460.67|12460.67|12460.67|12460.67|0
1609247170000|2020-12-29 13:06:10|12461.47|12461.47|12461.76|12461.76|12462.12|12462.12|12461.47|12461.47|0
1609247180000|2020-12-29 13:06:20|12461.85|12461.85|12461.85|12461.85|12461.85|12461.85|12461.85|12461.85|0
1609247190000|2020-12-29 13:06:30|12461.76|12461.76|12461.63|12461.63|12462.4|12462.4|12461.63|12461.63|0
1609247200000|2020-12-29 13:06:40|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|0
1609247210000|2020-12-29 13:06:50|12461.97|12461.97|12461.65|12461.65|12461.97|12461.97|12461.65|12461.65|0
1609247220000|2020-12-29 13:07:00|12461.06|12461.06|12460.29|12460.29|12461.06|12461.06|12460.29|12460.29|0
1609247230000|2020-12-29 13:07:10|12460.64|12460.64|12460.47|12460.47|12460.64|12460.64|12460.47|12460.47|0
1609247240000|2020-12-29 13:07:20|12460.58|12460.58|12459.81|12459.81|12460.58|12460.58|12459.81|12459.81|0
1609247250000|2020-12-29 13:07:30|12459.27|12459.27|12459.27|12459.27|12459.27|12459.27|12459.27|12459.27|0
1609247260000|2020-12-29 13:07:40|12459.18|12459.18|12458.48|12458.48|12459.18|12459.18|12458.48|12458.48|0
1609247270000|2020-12-29 13:07:50|12458.38|12458.38|12458.02|12458.02|12458.38|12458.38|12458.02|12458.02|0
1609247280000|2020-12-29 13:08:00|12457.96|12457.96|12458.55|12458.55|12458.55|12458.55|12457.9|12457.9|0
1609247290000|2020-12-29 13:08:10|12458.49|12458.49|12458.65|12458.65|12458.65|12458.65|12458.4|12458.4|0
1609247300000|2020-12-29 13:08:20|12458.33|12458.33|12458.33|12458.33|12458.33|12458.33|12458.33|12458.33|0
1609247310000|2020-12-29 13:08:30|12458.69|12458.69|12458.04|12458.04|12458.69|12458.69|12458.04|12458.04|0
1609247320000|2020-12-29 13:08:40|12457.86|12457.86|12457.8|12457.8|12458.02|12458.02|12457.69|12457.69|0
1609247330000|2020-12-29 13:08:50|12457.55|12457.55|12457.35|12457.35|12457.55|12457.55|12456.99|12456.99|0
1609247340000|2020-12-29 13:09:00|12457.1|12457.1|12457.09|12457.09|12457.1|12457.1|12456.82|12456.82|0
1609247350000|2020-12-29 13:09:10|12457.31|12457.31|12457.13|12457.13|12457.31|12457.31|12456.84|12456.84|0
1609247360000|2020-12-29 13:09:20|12456.99|12456.99|12457.18|12457.18|12457.18|12457.18|12456.85|12456.85|0
1609247370000|2020-12-29 13:09:30|12457.29|12457.29|12458.37|12458.37|12458.37|12458.37|12457.29|12457.29|0
1609247390000|2020-12-29 13:09:50|12458.02|12458.02|12458.23|12458.23|12458.23|12458.23|12457.91|12457.91|0
1609247400000|2020-12-29 13:10:00|12458.59|12458.59|12459.02|12459.02|12459.02|12459.02|12458.59|12458.59|0
1609247410000|2020-12-29 13:10:10|12459.34|12459.34|12460.98|12460.98|12460.98|12460.98|12459.34|12459.34|0
1609247420000|2020-12-29 13:10:20|12460.66|12460.66|12460.75|12460.75|12460.75|12460.75|12460.4|12460.4|0
1609247430000|2020-12-29 13:10:30|12460.85|12460.85|12460.64|12460.64|12460.96|12460.96|12460.64|12460.64|0
1609247440000|2020-12-29 13:10:40|12460.86|12460.86|12460.86|12460.86|12460.86|12460.86|12460.86|12460.86|0
1609247450000|2020-12-29 13:10:50|12460.97|12460.97|12461.24|12461.24|12461.24|12461.24|12460.97|12460.97|0
1609247460000|2020-12-29 13:11:00|12461.13|12461.13|12461.96|12461.96|12461.96|12461.96|12461.13|12461.13|0
1609247470000|2020-12-29 13:11:10|12462.73|12462.73|12463.34|12463.34|12463.43|12463.43|12462.73|12462.73|0
1609247480000|2020-12-29 13:11:20|12463.25|12463.25|12463.5|12463.5|12463.57|12463.57|12463.25|12463.25|0
1609247490000|2020-12-29 13:11:30|12463.58|12463.58|12465.28|12465.28|12465.28|12465.28|12463.58|12463.58|0
1609247500000|2020-12-29 13:11:40|12465.22|12465.22|12465.31|12465.31|12465.31|12465.31|12465.22|12465.22|0
1609247510000|2020-12-29 13:11:50|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|12465.44|0
1609247520000|2020-12-29 13:12:00|12465.33|12465.33|12465.78|12465.78|12465.78|12465.78|12465.33|12465.33|0
1609247530000|2020-12-29 13:12:10|12466.75|12466.75|12466.75|12466.75|12466.75|12466.75|12466.75|12466.75|0
1609247550000|2020-12-29 13:12:30|12466.43|12466.43|12467.67|12467.67|12467.67|12467.67|12466.43|12466.43|0
1609247560000|2020-12-29 13:12:40|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|12467.67|12467.67|0
1609247570000|2020-12-29 13:12:50|12468.04|12468.04|12469.3|12469.3|12469.3|12469.3|12468.04|12468.04|0
1609247580000|2020-12-29 13:13:00|12469.81|12469.81|12469.81|12469.81|12469.81|12469.81|12469.81|12469.81|0
1609247600000|2020-12-29 13:13:20|12470.59|12470.59|12470.59|12470.59|12470.59|12470.59|12470.59|12470.59|0
1609247610000|2020-12-29 13:13:30|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|12470.8|0
1609247620000|2020-12-29 13:13:40|12470.99|12470.99|12471.42|12471.42|12471.42|12471.42|12470.99|12470.99|0
1609247630000|2020-12-29 13:13:50|12471.52|12471.52|12471.26|12471.26|12471.52|12471.52|12471.26|12471.26|0
1609247640000|2020-12-29 13:14:00|12471.08|12471.08|12470.67|12470.67|12471.11|12471.11|12470.67|12470.67|0
1609247650000|2020-12-29 13:14:10|12471.17|12471.17|12471.31|12471.31|12471.31|12471.31|12471.17|12471.17|0
1609247660000|2020-12-29 13:14:20|12472.09|12472.09|12472.71|12472.71|12472.71|12472.71|12472.09|12472.09|0
1609247670000|2020-12-29 13:14:30|12473.48|12473.48|12473.59|12473.59|12473.59|12473.59|12473.46|12473.46|0
1609247680000|2020-12-29 13:14:40|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|0
1609247690000|2020-12-29 13:14:50|12473.78|12473.78|12475.28|12475.28|12475.43|12475.43|12473.78|12473.78|0
1609247700000|2020-12-29 13:15:00|12475.59|12475.59|12475.27|12475.27|12475.59|12475.59|12475.27|12475.27|0
1609247710000|2020-12-29 13:15:10|12475.49|12475.49|12475.49|12475.49|12475.49|12475.49|12475.49|12475.49|0
1609247720000|2020-12-29 13:15:20|12475.82|12475.82|12473.97|12473.97|12475.82|12475.82|12473.97|12473.97|0
1609247730000|2020-12-29 13:15:30|12473.85|12473.85|12473.51|12473.51|12473.85|12473.85|12473.29|12473.29|0
1609247750000|2020-12-29 13:15:50|12473.18|12473.18|12468.1|12468.1|12473.18|12473.18|12468.1|12468.1|0
1609247760000|2020-12-29 13:16:00|12468.02|12468.02|12468.02|12468.02|12468.02|12468.02|12468.02|12468.02|0
1609247780000|2020-12-29 13:16:20|12468.09|12468.09|12468.09|12468.09|12468.09|12468.09|12468.09|12468.09|0
1609247790000|2020-12-29 13:16:30|12467.86|12467.86|12467.75|12467.75|12467.86|12467.86|12467.75|12467.75|0
1609247800000|2020-12-29 13:16:40|12468.52|12468.52|12468.52|12468.52|12468.52|12468.52|12468.52|12468.52|0
1609247820000|2020-12-29 13:17:00|12468.44|12468.44|12466.94|12466.94|12468.44|12468.44|12466.94|12466.94|0
1609247830000|2020-12-29 13:17:10|12466.75|12466.75|12465.77|12465.77|12466.75|12466.75|12465.77|12465.77|0
1609247840000|2020-12-29 13:17:20|12466.12|12466.12|12466.12|12466.12|12466.12|12466.12|12466.12|12466.12|0
1609247850000|2020-12-29 13:17:30|12465.69|12465.69|12463.46|12463.46|12465.69|12465.69|12463.37|12463.37|0
1609247860000|2020-12-29 13:17:40|12462.92|12462.92|12463.7|12463.7|12463.7|12463.7|12462.92|12462.92|0
1609247870000|2020-12-29 13:17:50|12463.86|12463.86|12463.53|12463.53|12464.03|12464.03|12463.53|12463.53|0
1609247880000|2020-12-29 13:18:00|12466.29|12466.29|12467.84|12467.84|12467.84|12467.84|12466.29|12466.29|0
1609247890000|2020-12-29 13:18:10|12469.22|12469.22|12469.21|12469.21|12469.66|12469.66|12468.81|12468.81|0
1609247900000|2020-12-29 13:18:20|12469.33|12469.33|12468.72|12468.72|12469.33|12469.33|12468.72|12468.72|0
1609247910000|2020-12-29 13:18:30|12469.16|12469.16|12469.93|12469.93|12469.93|12469.93|12469.16|12469.16|0
1609247920000|2020-12-29 13:18:40|12470.11|12470.11|12469.27|12469.27|12470.11|12470.11|12469.19|12469.19|0
1609247930000|2020-12-29 13:18:50|12469.36|12469.36|12469.36|12469.36|12469.36|12469.36|12469.22|12469.22|0
1609247940000|2020-12-29 13:19:00|12469.14|12469.14|12468.89|12468.89|12469.14|12469.14|12468.89|12468.89|0
1609247950000|2020-12-29 13:19:10|12468.78|12468.78|12467.63|12467.63|12469.36|12469.36|12467.63|12467.63|0
1609247960000|2020-12-29 13:19:20|12467.5|12467.5|12469.87|12469.87|12470.06|12470.06|12467.03|12467.03|0
1609247970000|2020-12-29 13:19:30|12469.95|12469.95|12469.95|12469.95|12469.95|12469.95|12469.95|12469.95|0
1609247980000|2020-12-29 13:19:40|12469.68|12469.68|12469.68|12469.68|12469.68|12469.68|12469.68|12469.68|0
1609248000000|2020-12-29 13:20:00|12471.57|12471.57|12472.99|12472.99|12472.99|12472.99|12471.57|12471.57|0
1609248020000|2020-12-29 13:20:20|12472.86|12472.86|12472.8|12472.8|12472.86|12472.86|12472.8|12472.8|0
1609248030000|2020-12-29 13:20:30|12472.98|12472.98|12472.81|12472.81|12472.98|12472.98|12472.81|12472.81|0
1609248040000|2020-12-29 13:20:40|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|12472.75|0
1609248050000|2020-12-29 13:20:50|12472.96|12472.96|12471.94|12471.94|12473.04|12473.04|12471.94|12471.94|0
1609248060000|2020-12-29 13:21:00|12471.81|12471.81|12471.81|12471.81|12471.81|12471.81|12471.81|12471.81|0
1609248070000|2020-12-29 13:21:10|12471.95|12471.95|12471.12|12471.12|12471.95|12471.95|12471|12471|0
1609248080000|2020-12-29 13:21:20|12470.98|12470.98|12468.74|12468.74|12470.98|12470.98|12468.74|12468.74|0
1609248090000|2020-12-29 13:21:30|12468.64|12468.64|12468.22|12468.22|12468.64|12468.64|12468.22|12468.22|0
1609248100000|2020-12-29 13:21:40|12467.53|12467.53|12467.53|12467.53|12467.53|12467.53|12467.53|12467.53|0
1609248110000|2020-12-29 13:21:50|12467.3|12467.3|12466.63|12466.63|12467.3|12467.3|12466.63|12466.63|0
1609248120000|2020-12-29 13:22:00|12466.41|12466.41|12466.5|12466.5|12466.5|12466.5|12466.41|12466.41|0
1609248130000|2020-12-29 13:22:10|12466.72|12466.72|12466.72|12466.72|12466.72|12466.72|12466.72|12466.72|0
1609248140000|2020-12-29 13:22:20|12466.97|12466.97|12469.04|12469.04|12469.51|12469.51|12466.97|12466.97|0
1609248150000|2020-12-29 13:22:30|12468.86|12468.86|12468.86|12468.86|12468.86|12468.86|12468.86|12468.86|0
1609248160000|2020-12-29 13:22:40|12469.44|12469.44|12469.44|12469.44|12469.44|12469.44|12469.44|12469.44|0
1609248170000|2020-12-29 13:22:50|12469.35|12469.35|12469.67|12469.67|12469.67|12469.67|12469.35|12469.35|0
1609248180000|2020-12-29 13:23:00|12469.99|12469.99|12469.99|12469.99|12469.99|12469.99|12469.99|12469.99|0
1609248190000|2020-12-29 13:23:10|12470.1|12470.1|12470.1|12470.1|12470.28|12470.28|12470.1|12470.1|0
1609248200000|2020-12-29 13:23:20|12470.54|12470.54|12471.03|12471.03|12471.3|12471.3|12470.54|12470.54|0
1609248210000|2020-12-29 13:23:30|12470.37|12470.37|12470.15|12470.15|12470.37|12470.37|12470.15|12470.15|0
1609248220000|2020-12-29 13:23:40|12470.27|12470.27|12470.41|12470.41|12470.6|12470.6|12470.27|12470.27|0
1609248240000|2020-12-29 13:24:00|12470.09|12470.09|12466.99|12466.99|12470.09|12470.09|12466.99|12466.99|0
1609248250000|2020-12-29 13:24:10|12467.05|12467.05|12467.11|12467.11|12467.24|12467.24|12466.99|12466.99|0
1609248270000|2020-12-29 13:24:30|12466.46|12466.46|12466.14|12466.14|12466.46|12466.46|12466.14|12466.14|0
1609248280000|2020-12-29 13:24:40|12466.46|12466.46|12466.13|12466.13|12466.46|12466.46|12466.13|12466.13|0
1609248290000|2020-12-29 13:24:50|12466.26|12466.26|12466.45|12466.45|12466.45|12466.45|12466.26|12466.26|0
1609248300000|2020-12-29 13:25:00|12466.77|12466.77|12467.1|12467.1|12467.1|12467.1|12466.77|12466.77|0
1609248320000|2020-12-29 13:25:20|12468.59|12468.59|12468.48|12468.48|12468.59|12468.59|12468.48|12468.48|0
1609248340000|2020-12-29 13:25:40|12468.2|12468.2|12468.01|12468.01|12468.34|12468.34|12468.01|12468.01|0
1609248350000|2020-12-29 13:25:50|12467.89|12467.89|12467.77|12467.77|12467.89|12467.89|12467.77|12467.77|0
1609248360000|2020-12-29 13:26:00|12467.71|12467.71|12467.21|12467.21|12467.71|12467.71|12467.21|12467.21|0
1609248370000|2020-12-29 13:26:10|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|12466.97|0
1609248380000|2020-12-29 13:26:20|12465.09|12465.09|12466.62|12466.62|12466.62|12466.62|12465.09|12465.09|0
1609248400000|2020-12-29 13:26:40|12466.13|12466.13|12466.13|12466.13|12466.13|12466.13|12466.13|12466.13|0
1609248410000|2020-12-29 13:26:50|12465.95|12465.95|12465.95|12465.95|12465.95|12465.95|12465.95|12465.95|0
1609248420000|2020-12-29 13:27:00|12465.84|12465.84|12465.84|12465.84|12465.84|12465.84|12465.84|12465.84|0
1609248430000|2020-12-29 13:27:10|12465.7|12465.7|12465.12|12465.12|12465.7|12465.7|12465.12|12465.12|0
1609248440000|2020-12-29 13:27:20|12464.99|12464.99|12464.99|12464.99|12464.99|12464.99|12464.99|12464.99|0
1609248460000|2020-12-29 13:27:40|12464.89|12464.89|12464.78|12464.78|12464.89|12464.89|12464.78|12464.78|0
1609248470000|2020-12-29 13:27:50|12464.6|12464.6|12464.42|12464.42|12464.6|12464.6|12464.42|12464.42|0
1609248480000|2020-12-29 13:28:00|12463.62|12463.62|12463.62|12463.62|12463.62|12463.62|12463.62|12463.62|0
1609248490000|2020-12-29 13:28:10|12463.56|12463.56|12467.25|12467.25|12467.25|12467.25|12463.56|12463.56|0
1609248500000|2020-12-29 13:28:20|12467.18|12467.18|12467.18|12467.18|12467.18|12467.18|12467.18|12467.18|0
1609248510000|2020-12-29 13:28:30|12467.12|12467.12|12465.78|12465.78|12467.12|12467.12|12465.61|12465.61|0
1609248520000|2020-12-29 13:28:40|12465.67|12465.67|12466|12466|12466|12466|12465.67|12465.67|0
1609248530000|2020-12-29 13:28:50|12466.45|12466.45|12466.35|12466.35|12466.45|12466.45|12466.35|12466.35|0
1609248540000|2020-12-29 13:29:00|12465.98|12465.98|12463.7|12463.7|12465.98|12465.98|12463.7|12463.7|0
1609248550000|2020-12-29 13:29:10|12463.6|12463.6|12463.28|12463.28|12463.6|12463.6|12463.28|12463.28|0
1609248570000|2020-12-29 13:29:30|12463.55|12463.55|12463.3|12463.3|12463.55|12463.55|12463.3|12463.3|0
1609248580000|2020-12-29 13:29:40|12463.41|12463.41|12463.33|12463.33|12463.41|12463.41|12463.33|12463.33|0
1609248590000|2020-12-29 13:29:50|12463.11|12463.11|12463.51|12463.51|12463.56|12463.56|12463.11|12463.11|0
1609248600000|2020-12-29 13:30:00|12463.23|12463.23|12464.33|12464.33|12464.33|12464.33|12463.23|12463.23|0
1609248610000|2020-12-29 13:30:10|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|12464.19|0
1609248620000|2020-12-29 13:30:20|12463.49|12463.49|12463.74|12463.74|12463.74|12463.74|12463.49|12463.49|0
1609248640000|2020-12-29 13:30:40|12464.91|12464.91|12464.91|12464.91|12464.91|12464.91|12464.91|12464.91|0
1609248650000|2020-12-29 13:30:50|12465.16|12465.16|12465.05|12465.05|12465.16|12465.16|12464.94|12464.94|0
1609248660000|2020-12-29 13:31:00|12464.94|12464.94|12464.94|12464.94|12464.94|12464.94|12464.94|12464.94|0
1609248670000|2020-12-29 13:31:10|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|12465.04|0
1609248690000|2020-12-29 13:31:30|12464.72|12464.72|12464.72|12464.72|12464.72|12464.72|12464.72|12464.72|0
1609248710000|2020-12-29 13:31:50|12465.54|12465.54|12466.43|12466.43|12468.09|12468.09|12465.54|12465.54|0
1609248720000|2020-12-29 13:32:00|12465.26|12465.26|12462.29|12462.29|12465.26|12465.26|12462.29|12462.29|0
1609248730000|2020-12-29 13:32:10|12461.92|12461.92|12460.77|12460.77|12462.13|12462.13|12460.77|12460.77|0
1609248740000|2020-12-29 13:32:20|12460.13|12460.13|12459.19|12459.19|12461.47|12461.47|12459.19|12459.19|0
1609248750000|2020-12-29 13:32:30|12457.64|12457.64|12456.99|12456.99|12457.64|12457.64|12456.99|12456.99|0
1609248760000|2020-12-29 13:32:40|12457.77|12457.77|12457.77|12457.77|12457.77|12457.77|12457.77|12457.77|0
1609248770000|2020-12-29 13:32:50|12457.69|12457.69|12457.37|12457.37|12457.74|12457.74|12457.21|12457.21|0
1609248780000|2020-12-29 13:33:00|12457.48|12457.48|12458.52|12458.52|12458.52|12458.52|12457.48|12457.48|0
1609248800000|2020-12-29 13:33:20|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|12458.62|0
1609248810000|2020-12-29 13:33:30|12458.4|12458.4|12458.27|12458.27|12458.4|12458.4|12458.27|12458.27|0
1609248830000|2020-12-29 13:33:50|12459.04|12459.04|12458.68|12458.68|12459.04|12459.04|12458.68|12458.68|0
1609248860000|2020-12-29 13:34:20|12458.36|12458.36|12458.36|12458.36|12458.36|12458.36|12458.36|12458.36|0
1609248870000|2020-12-29 13:34:30|12458.19|12458.19|12458.1|12458.1|12458.19|12458.19|12458.1|12458.1|0
1609248880000|2020-12-29 13:34:40|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|0
1609248890000|2020-12-29 13:34:50|12457.24|12457.24|12458.44|12458.44|12458.44|12458.44|12457.24|12457.24|0
1609248900000|2020-12-29 13:35:00|12457.75|12457.75|12454.63|12454.63|12457.75|12457.75|12454.63|12454.63|0
1609248910000|2020-12-29 13:35:10|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|12454.54|0
1609248920000|2020-12-29 13:35:20|12454.8|12454.8|12456.04|12456.04|12456.04|12456.04|12454.8|12454.8|0
1609248930000|2020-12-29 13:35:30|12456.22|12456.22|12458.69|12458.69|12458.69|12458.69|12456.22|12456.22|0
1609248940000|2020-12-29 13:35:40|12458.87|12458.87|12459.84|12459.84|12459.98|12459.98|12458.87|12458.87|0
1609248960000|2020-12-29 13:36:00|12459.31|12459.31|12459.79|12459.79|12459.79|12459.79|12459.31|12459.31|0
1609248970000|2020-12-29 13:36:10|12460.56|12460.56|12460.56|12460.56|12460.56|12460.56|12460.56|12460.56|0
1609248980000|2020-12-29 13:36:20|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|12460.88|0
1609248990000|2020-12-29 13:36:30|12466.06|12466.06|12466.64|12466.64|12466.71|12466.71|12466.06|12466.06|0
1609249000000|2020-12-29 13:36:40|12466.11|12466.11|12466.25|12466.25|12466.25|12466.25|12466.11|12466.11|0
1609249010000|2020-12-29 13:36:50|12464.76|12464.76|12464.09|12464.09|12464.76|12464.76|12464.09|12464.09|0
1609249020000|2020-12-29 13:37:00|12463.45|12463.45|12463.2|12463.2|12463.67|12463.67|12463.2|12463.2|0
1609249030000|2020-12-29 13:37:10|12463.98|12463.98|12464.39|12464.39|12464.52|12464.52|12463.98|12463.98|0
1609249040000|2020-12-29 13:37:20|12464.5|12464.5|12464.61|12464.61|12464.61|12464.61|12464.5|12464.5|0
1609249050000|2020-12-29 13:37:30|12463.89|12463.89|12463.35|12463.35|12463.89|12463.89|12463.35|12463.35|0
1609249060000|2020-12-29 13:37:40|12462.98|12462.98|12461.12|12461.12|12463.04|12463.04|12461.12|12461.12|0
1609249070000|2020-12-29 13:37:50|12461.01|12461.01|12461.01|12461.01|12461.01|12461.01|12460.79|12460.79|0
1609249080000|2020-12-29 13:38:00|12460.69|12460.69|12460.69|12460.69|12460.69|12460.69|12460.69|12460.69|0
1609249090000|2020-12-29 13:38:10|12460.01|12460.01|12460.97|12460.97|12460.97|12460.97|12459.59|12459.59|0
1609249100000|2020-12-29 13:38:20|12460.63|12460.63|12460.63|12460.63|12460.63|12460.63|12460.63|12460.63|0
1609249110000|2020-12-29 13:38:30|12460.41|12460.41|12461.86|12461.86|12461.86|12461.86|12460.41|12460.41|0
1609249120000|2020-12-29 13:38:40|12461.73|12461.73|12460.56|12460.56|12461.73|12461.73|12460.56|12460.56|0
1609249130000|2020-12-29 13:38:50|12459.01|12459.01|12460.64|12460.64|12460.64|12460.64|12459.01|12459.01|0
1609249140000|2020-12-29 13:39:00|12461.09|12461.09|12460.39|12460.39|12461.09|12461.09|12460.39|12460.39|0
1609249150000|2020-12-29 13:39:10|12460.17|12460.17|12461.33|12461.33|12461.33|12461.33|12459.95|12459.95|0
1609249170000|2020-12-29 13:39:30|12461.44|12461.44|12461.54|12461.54|12461.54|12461.54|12461.44|12461.44|0
1609249180000|2020-12-29 13:39:40|12461.28|12461.28|12459.32|12459.32|12461.28|12461.28|12459.32|12459.32|0
1609249200000|2020-12-29 13:40:00|12459.1|12459.1|12458.07|12458.07|12459.32|12459.32|12458.07|12458.07|0
1609249210000|2020-12-29 13:40:10|12458.32|12458.32|12460.75|12460.75|12460.75|12460.75|12458.32|12458.32|0
1609249230000|2020-12-29 13:40:30|12460.22|12460.22|12460.68|12460.68|12460.96|12460.96|12460.22|12460.22|0
1609249240000|2020-12-29 13:40:40|12461.26|12461.26|12461.26|12461.26|12461.26|12461.26|12461.26|12461.26|0
1609249250000|2020-12-29 13:40:50|12461.13|12461.13|12461.76|12461.76|12462.43|12462.43|12461.02|12461.02|0
1609249260000|2020-12-29 13:41:00|12461.44|12461.44|12461.26|12461.26|12461.44|12461.44|12461.26|12461.26|0
1609249280000|2020-12-29 13:41:20|12461.53|12461.53|12461.53|12461.53|12461.53|12461.53|12461.53|12461.53|0
1609249290000|2020-12-29 13:41:30|12461.34|12461.34|12460.8|12460.8|12461.34|12461.34|12460.8|12460.8|0
1609249300000|2020-12-29 13:41:40|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|12460.08|0
1609249310000|2020-12-29 13:41:50|12460.3|12460.3|12459.98|12459.98|12460.3|12460.3|12459.98|12459.98|0
1609249320000|2020-12-29 13:42:00|12460.11|12460.11|12460.11|12460.11|12460.11|12460.11|12460.11|12460.11|0
1609249330000|2020-12-29 13:42:10|12460.17|12460.17|12460.39|12460.39|12460.5|12460.5|12459.85|12459.85|0
1609249340000|2020-12-29 13:42:20|12460.27|12460.27|12459.82|12459.82|12460.27|12460.27|12459.82|12459.82|0
1609249350000|2020-12-29 13:42:30|12460.34|12460.34|12463.61|12463.61|12463.61|12463.61|12460.34|12460.34|0
1609249360000|2020-12-29 13:42:40|12463.45|12463.45|12461.4|12461.4|12463.45|12463.45|12461.4|12461.4|0
1609249370000|2020-12-29 13:42:50|12460.89|12460.89|12460.56|12460.56|12460.89|12460.89|12460.56|12460.56|0
1609249380000|2020-12-29 13:43:00|12460.24|12460.24|12460.24|12460.24|12460.24|12460.24|12460.24|12460.24|0
1609249390000|2020-12-29 13:43:10|12460.06|12460.06|12459.53|12459.53|12460.06|12460.06|12459.53|12459.53|0
1609249400000|2020-12-29 13:43:20|12459.34|12459.34|12459.34|12459.34|12459.34|12459.34|12459.34|12459.34|0
1609249410000|2020-12-29 13:43:30|12459.09|12459.09|12458.53|12458.53|12459.09|12459.09|12458.53|12458.53|0
1609249420000|2020-12-29 13:43:40|12458.11|12458.11|12458.11|12458.11|12458.11|12458.11|12458.11|12458.11|0
1609249440000|2020-12-29 13:44:00|12457.86|12457.86|12456.86|12456.86|12458.3|12458.3|12456.86|12456.86|0
1609249450000|2020-12-29 13:44:10|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|0
1609249460000|2020-12-29 13:44:20|12457.02|12457.02|12456.8|12456.8|12457.02|12457.02|12456.8|12456.8|0
1609249470000|2020-12-29 13:44:30|12457.05|12457.05|12456.51|12456.51|12457.05|12457.05|12456.39|12456.39|0
1609249480000|2020-12-29 13:44:40|12456.37|12456.37|12456.96|12456.96|12456.96|12456.96|12456.37|12456.37|0
1609249490000|2020-12-29 13:44:50|12457.73|12457.73|12457.87|12457.87|12458.08|12458.08|12457.73|12457.73|0
1609249500000|2020-12-29 13:45:00|12457.74|12457.74|12455.98|12455.98|12457.74|12457.74|12455.98|12455.98|0
1609249510000|2020-12-29 13:45:10|12455.9|12455.9|12455.9|12455.9|12455.9|12455.9|12455.84|12455.84|0
1609249520000|2020-12-29 13:45:20|12456.03|12456.03|12454.51|12454.51|12456.03|12456.03|12454.51|12454.51|0
1609249530000|2020-12-29 13:45:30|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|0
1609249540000|2020-12-29 13:45:40|12452.53|12452.53|12451.25|12451.25|12452.53|12452.53|12451.25|12451.25|0
1609249550000|2020-12-29 13:45:50|12450.93|12450.93|12450.71|12450.71|12450.93|12450.93|12450.71|12450.71|0
1609249560000|2020-12-29 13:46:00|12450.57|12450.57|12450.04|12450.04|12450.57|12450.57|12450.04|12450.04|0
1609249590000|2020-12-29 13:46:30|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|0
1609249600000|2020-12-29 13:46:40|12449.09|12449.09|12450.66|12450.66|12450.8|12450.8|12449.09|12449.09|0
1609249610000|2020-12-29 13:46:50|12450.57|12450.57|12450.94|12450.94|12450.94|12450.94|12450.16|12450.16|0
1609249620000|2020-12-29 13:47:00|12451.21|12451.21|12450.44|12450.44|12451.48|12451.48|12450.44|12450.44|0
1609249630000|2020-12-29 13:47:10|12450.71|12450.71|12451.36|12451.36|12451.36|12451.36|12450.71|12450.71|0
1609249640000|2020-12-29 13:47:20|12451.03|12451.03|12450.57|12450.57|12451.03|12451.03|12450.57|12450.57|0
1609249650000|2020-12-29 13:47:30|12450.49|12450.49|12450.76|12450.76|12450.76|12450.76|12450.49|12450.49|0
1609249660000|2020-12-29 13:47:40|12451.1|12451.1|12451.04|12451.04|12451.1|12451.1|12451.04|12451.04|0
1609249670000|2020-12-29 13:47:50|12450.27|12450.27|12450.27|12450.27|12450.27|12450.27|12450.27|12450.27|0
1609249680000|2020-12-29 13:48:00|12450.59|12450.59|12450.59|12450.59|12450.59|12450.59|12450.59|12450.59|0
1609249700000|2020-12-29 13:48:20|12450.27|12450.27|12452.12|12452.12|12452.12|12452.12|12450.27|12450.27|0
1609249710000|2020-12-29 13:48:30|12452.39|12452.39|12452.39|12452.39|12452.39|12452.39|12452.39|12452.39|0
1609249720000|2020-12-29 13:48:40|12452.46|12452.46|12452.72|12452.72|12452.72|12452.72|12452.46|12452.46|0
1609249740000|2020-12-29 13:49:00|12453.14|12453.14|12451.59|12451.59|12453.14|12453.14|12451.59|12451.59|0
1609249750000|2020-12-29 13:49:10|12451.91|12451.91|12451.56|12451.56|12451.91|12451.91|12451.56|12451.56|0
1609249760000|2020-12-29 13:49:20|12451.45|12451.45|12454.62|12454.62|12454.62|12454.62|12451.24|12451.24|0
1609249770000|2020-12-29 13:49:30|12454.38|12454.38|12458.06|12458.06|12458.06|12458.06|12454.38|12454.38|0
1609249780000|2020-12-29 13:49:40|12458.99|12458.99|12460.17|12460.17|12460.17|12460.17|12458.99|12458.99|0
1609249800000|2020-12-29 13:50:00|12460|12460|12459.92|12459.92|12460|12460|12459.92|12459.92|0
1609249810000|2020-12-29 13:50:10|12459.78|12459.78|12460.1|12460.1|12460.1|12460.1|12459.78|12459.78|0
1609249840000|2020-12-29 13:50:40|12461.07|12461.07|12461.01|12461.01|12461.07|12461.07|12461.01|12461.01|0
1609249850000|2020-12-29 13:50:50|12461.65|12461.65|12461.65|12461.65|12461.65|12461.65|12461.65|12461.65|0
1609249860000|2020-12-29 13:51:00|12461.76|12461.76|12461.76|12461.76|12461.76|12461.76|12461.76|12461.76|0
1609249870000|2020-12-29 13:51:10|12461.6|12461.6|12461.87|12461.87|12461.87|12461.87|12461.6|12461.6|0
1609249890000|2020-12-29 13:51:30|12461.69|12461.69|12461.69|12461.69|12461.69|12461.69|12461.69|12461.69|0
1609249900000|2020-12-29 13:51:40|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|12461.6|0
1609249920000|2020-12-29 13:52:00|12460.97|12460.97|12460.97|12460.97|12460.97|12460.97|12460.97|12460.97|0
1609249930000|2020-12-29 13:52:10|12460.85|12460.85|12460.2|12460.2|12460.85|12460.85|12460.2|12460.2|0
1609249940000|2020-12-29 13:52:20|12459.43|12459.43|12458.15|12458.15|12459.49|12459.49|12458.15|12458.15|0
1609249950000|2020-12-29 13:52:30|12458.03|12458.03|12457.26|12457.26|12458.03|12458.03|12457.26|12457.26|0
1609249960000|2020-12-29 13:52:40|12456.93|12456.93|12457.01|12457.01|12457.01|12457.01|12456.93|12456.93|0
1609249970000|2020-12-29 13:52:50|12456.79|12456.79|12458.35|12458.35|12458.35|12458.35|12456.73|12456.73|0
1609249980000|2020-12-29 13:53:00|12458.49|12458.49|12459.61|12459.61|12459.61|12459.61|12458.49|12458.49|0
1609249990000|2020-12-29 13:53:10|12459.55|12459.55|12459.44|12459.44|12459.55|12459.55|12459.44|12459.44|0
1609250000000|2020-12-29 13:53:20|12459.09|12459.09|12458.77|12458.77|12459.09|12459.09|12458.77|12458.77|0
1609250010000|2020-12-29 13:53:30|12460.32|12460.32|12460.45|12460.45|12460.45|12460.45|12460.32|12460.32|0
1609250020000|2020-12-29 13:53:40|12460.32|12460.32|12460.58|12460.58|12460.58|12460.58|12460.32|12460.32|0
1609250030000|2020-12-29 13:53:50|12460.72|12460.72|12460.83|12460.83|12460.83|12460.83|12460.72|12460.72|0
1609250040000|2020-12-29 13:54:00|12461.41|12461.41|12462.6|12462.6|12462.77|12462.77|12461.41|12461.41|0
1609250050000|2020-12-29 13:54:10|12464.4|12464.4|12464.72|12464.72|12464.99|12464.99|12464.4|12464.4|0
1609250060000|2020-12-29 13:54:20|12464.2|12464.2|12463.98|12463.98|12464.2|12464.2|12463.98|12463.98|0
1609250070000|2020-12-29 13:54:30|12464.08|12464.08|12464.14|12464.14|12464.14|12464.14|12463.89|12463.89|0
1609250080000|2020-12-29 13:54:40|12464.36|12464.36|12464.36|12464.36|12464.36|12464.36|12464.36|12464.36|0
1609250090000|2020-12-29 13:54:50|12464.47|12464.47|12464.88|12464.88|12464.88|12464.88|12464.47|12464.47|0
1609250100000|2020-12-29 13:55:00|12465.15|12465.15|12465.18|12465.18|12465.53|12465.53|12465.15|12465.15|0
1609250110000|2020-12-29 13:55:10|12465.29|12465.29|12465.29|12465.29|12465.29|12465.29|12465.29|12465.29|0
1609250120000|2020-12-29 13:55:20|12466.91|12466.91|12466.55|12466.55|12466.91|12466.91|12466.55|12466.55|0
1609250130000|2020-12-29 13:55:30|12466.86|12466.86|12467.52|12467.52|12467.52|12467.52|12466.86|12466.86|0
1609250140000|2020-12-29 13:55:40|12467.64|12467.64|12467.68|12467.68|12467.71|12467.71|12467.27|12467.27|0
1609250150000|2020-12-29 13:55:50|12468.03|12468.03|12468.03|12468.03|12468.03|12468.03|12468.03|12468.03|0
1609250170000|2020-12-29 13:56:10|12468.35|12468.35|12468.23|12468.23|12468.35|12468.35|12468.23|12468.23|0
1609250180000|2020-12-29 13:56:20|12468.17|12468.17|12468.17|12468.17|12468.17|12468.17|12468.17|12468.17|0
1609250190000|2020-12-29 13:56:30|12467.81|12467.81|12467.81|12467.81|12467.81|12467.81|12467.81|12467.81|0
1609250200000|2020-12-29 13:56:40|12467.75|12467.75|12467.31|12467.31|12467.75|12467.75|12467.31|12467.31|0
1609250210000|2020-12-29 13:56:50|12467.12|12467.12|12467.12|12467.12|12467.12|12467.12|12467.12|12467.12|0
1609250220000|2020-12-29 13:57:00|12466.92|12466.92|12466.86|12466.86|12466.92|12466.92|12466.86|12466.86|0
1609250230000|2020-12-29 13:57:10|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|12466.98|0
1609250240000|2020-12-29 13:57:20|12466.34|12466.34|12465.7|12465.7|12466.34|12466.34|12465.7|12465.7|0
1609250260000|2020-12-29 13:57:40|12466.47|12466.47|12467.38|12467.38|12467.38|12467.38|12466.47|12466.47|0
1609250270000|2020-12-29 13:57:50|12467.57|12467.57|12467.94|12467.94|12468|12468|12467.57|12467.57|0
1609250280000|2020-12-29 13:58:00|12468.22|12468.22|12467.32|12467.32|12468.22|12468.22|12467.32|12467.32|0
1609250290000|2020-12-29 13:58:10|12467.19|12467.19|12467.97|12467.97|12467.97|12467.97|12466.88|12466.88|0
1609250300000|2020-12-29 13:58:20|12467.78|12467.78|12468.65|12468.65|12468.72|12468.72|12467.59|12467.59|0
1609250310000|2020-12-29 13:58:30|12468.71|12468.71|12468.62|12468.62|12468.75|12468.75|12468.62|12468.62|0
1609250320000|2020-12-29 13:58:40|12468.49|12468.49|12468.68|12468.68|12468.68|12468.68|12468.49|12468.49|0
1609250330000|2020-12-29 13:58:50|12467.9|12467.9|12467.97|12467.97|12467.97|12467.97|12467.9|12467.9|0
1609250340000|2020-12-29 13:59:00|12467.84|12467.84|12467.56|12467.56|12467.84|12467.84|12466.99|12466.99|0
1609250350000|2020-12-29 13:59:10|12467.68|12467.68|12468.72|12468.72|12468.85|12468.85|12467.68|12467.68|0
1609250360000|2020-12-29 13:59:20|12469.9|12469.9|12469.71|12469.71|12469.9|12469.9|12469.71|12469.71|0
1609250370000|2020-12-29 13:59:30|12469.98|12469.98|12470.55|12470.55|12470.81|12470.81|12469.98|12469.98|0
1609250380000|2020-12-29 13:59:40|12470.46|12470.46|12470.46|12470.46|12470.59|12470.59|12470.46|12470.46|0
1609250390000|2020-12-29 13:59:50|12470.32|12470.32|12470.28|12470.28|12470.43|12470.43|12470.05|12470.05|0
1609250400000|2020-12-29 14:00:00|12471.83|12471.83|12471.78|12471.78|12471.89|12471.89|12471.7|12471.7|0
1609250410000|2020-12-29 14:00:10|12472.11|12472.11|12471.98|12471.98|12472.11|12472.11|12471.98|12471.98|0
1609250420000|2020-12-29 14:00:20|12472.57|12472.57|12472.94|12472.94|12473.16|12473.16|12472.57|12472.57|0
1609250430000|2020-12-29 14:00:30|12472.09|12472.09|12472.09|12472.09|12472.09|12472.09|12472.09|12472.09|0
1609250440000|2020-12-29 14:00:40|12472.41|12472.41|12472.41|12472.41|12472.41|12472.41|12472.41|12472.41|0
1609250470000|2020-12-29 14:01:10|12472.34|12472.34|12472.34|12472.34|12472.34|12472.34|12472.34|12472.34|0
1609250480000|2020-12-29 14:01:20|12472.22|12472.22|12471.97|12471.97|12472.22|12472.22|12471.83|12471.83|0
1609250510000|2020-12-29 14:01:50|12472.1|12472.1|12470.31|12470.31|12473.03|12473.03|12470.31|12470.31|0
1609250520000|2020-12-29 14:02:00|12470.17|12470.17|12470.04|12470.04|12470.17|12470.17|12470.04|12470.04|0
1609250530000|2020-12-29 14:02:10|12469.82|12469.82|12470.28|12470.28|12470.28|12470.28|12469.7|12469.7|0
1609250550000|2020-12-29 14:02:30|12469.51|12469.51|12469.27|12469.27|12469.51|12469.51|12469.26|12469.26|0
1609250560000|2020-12-29 14:02:40|12469.39|12469.39|12466.62|12466.62|12469.39|12469.39|12466.62|12466.62|0
1609250570000|2020-12-29 14:02:50|12466.51|12466.51|12466.51|12466.51|12466.51|12466.51|12466.51|12466.51|0
1609250580000|2020-12-29 14:03:00|12467.61|12467.61|12466.45|12466.45|12467.61|12467.61|12466.45|12466.45|0
1609250590000|2020-12-29 14:03:10|12466.94|12466.94|12467.91|12467.91|12468.17|12468.17|12466.94|12466.94|0
1609250600000|2020-12-29 14:03:20|12467.56|12467.56|12467.88|12467.88|12468.06|12468.06|12467.28|12467.28|0
1609250610000|2020-12-29 14:03:30|12467.82|12467.82|12468.75|12468.75|12469.52|12469.52|12467.71|12467.71|0
1609250620000|2020-12-29 14:03:40|12468.66|12468.66|12467.8|12467.8|12468.66|12468.66|12467.8|12467.8|0
1609250650000|2020-12-29 14:04:10|12467.71|12467.71|12467.37|12467.37|12467.71|12467.71|12467.37|12467.37|0
1609250660000|2020-12-29 14:04:20|12467.13|12467.13|12466.81|12466.81|12467.13|12467.13|12466.81|12466.81|0
1609250680000|2020-12-29 14:04:40|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|0
1609250690000|2020-12-29 14:04:50|12466.82|12466.82|12466.5|12466.5|12466.82|12466.82|12466.5|12466.5|0
1609250700000|2020-12-29 14:05:00|12465.73|12465.73|12467.86|12467.86|12467.86|12467.86|12465.73|12465.73|0
1609250710000|2020-12-29 14:05:10|12467.59|12467.59|12467.86|12467.86|12467.86|12467.86|12467.59|12467.59|0
1609250740000|2020-12-29 14:05:40|12467.45|12467.45|12467.45|12467.45|12467.45|12467.45|12467.45|12467.45|0
1609250760000|2020-12-29 14:06:00|12467.36|12467.36|12467.36|12467.36|12467.36|12467.36|12467.36|12467.36|0
1609250770000|2020-12-29 14:06:10|12467.7|12467.7|12467.86|12467.86|12468.05|12468.05|12467.7|12467.7|0
1609250790000|2020-12-29 14:06:30|12467.96|12467.96|12468.43|12468.43|12468.43|12468.43|12467.85|12467.85|0
1609250800000|2020-12-29 14:06:40|12468.02|12468.02|12467.96|12467.96|12468.02|12468.02|12467.96|12467.96|0
1609250810000|2020-12-29 14:06:50|12469.21|12469.21|12469.48|12469.48|12469.48|12469.48|12469.21|12469.21|0
1609250820000|2020-12-29 14:07:00|12469.27|12469.27|12469.27|12469.27|12469.27|12469.27|12469.27|12469.27|0
1609250830000|2020-12-29 14:07:10|12468.82|12468.82|12466.1|12466.1|12468.82|12468.82|12466.1|12466.1|0
1609250840000|2020-12-29 14:07:20|12466.19|12466.19|12466.97|12466.97|12466.97|12466.97|12466.19|12466.19|0
1609250850000|2020-12-29 14:07:30|12468.59|12468.59|12467.27|12467.27|12468.59|12468.59|12467.27|12467.27|0
1609250870000|2020-12-29 14:07:50|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|12466.95|0
1609250890000|2020-12-29 14:08:10|12466.64|12466.64|12466.7|12466.7|12466.7|12466.7|12466.64|12466.64|0
1609250910000|2020-12-29 14:08:30|12466.57|12466.57|12466.47|12466.47|12466.57|12466.57|12466.47|12466.47|0
1609250920000|2020-12-29 14:08:40|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|12466.14|0
1609250930000|2020-12-29 14:08:50|12466.02|12466.02|12465.89|12465.89|12466.02|12466.02|12465.7|12465.7|0
1609250960000|2020-12-29 14:09:20|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|12465.75|0
1609250970000|2020-12-29 14:09:30|12465.56|12465.56|12465.56|12465.56|12465.56|12465.56|12465.56|12465.56|0
1609250980000|2020-12-29 14:09:40|12465.67|12465.67|12465.67|12465.67|12465.67|12465.67|12465.67|12465.67|0
1609250990000|2020-12-29 14:09:50|12465.56|12465.56|12464.37|12464.37|12465.56|12465.56|12464.37|12464.37|0
1609251000000|2020-12-29 14:10:00|12464.05|12464.05|12464.05|12464.05|12464.05|12464.05|12464.05|12464.05|0
1609251020000|2020-12-29 14:10:20|12463.94|12463.94|12463.35|12463.35|12463.94|12463.94|12463.35|12463.35|0
1609251030000|2020-12-29 14:10:30|12465.2|12465.2|12464.03|12464.03|12465.2|12465.2|12464.03|12464.03|0
1609251040000|2020-12-29 14:10:40|12463.44|12463.44|12463.81|12463.81|12464.03|12464.03|12463.44|12463.44|0
1609251060000|2020-12-29 14:11:00|12463.49|12463.49|12463.49|12463.49|12463.49|12463.49|12463.49|12463.49|0
1609251070000|2020-12-29 14:11:10|12462.32|12462.32|12462.32|12462.32|12462.32|12462.32|12462.32|12462.32|0
1609251080000|2020-12-29 14:11:20|12462.91|12462.91|12462.77|12462.77|12462.91|12462.91|12462.5|12462.5|0
1609251090000|2020-12-29 14:11:30|12459.67|12459.67|12459.24|12459.24|12459.67|12459.67|12459.14|12459.14|0
1609251100000|2020-12-29 14:11:40|12459.15|12459.15|12459.23|12459.23|12459.23|12459.23|12459.15|12459.15|0
1609251110000|2020-12-29 14:11:50|12459.98|12459.98|12461.1|12461.1|12461.1|12461.1|12459.98|12459.98|0
1609251140000|2020-12-29 14:12:20|12461.88|12461.88|12461.35|12461.35|12461.88|12461.88|12461.35|12461.35|0
1609251150000|2020-12-29 14:12:30|12460.58|12460.58|12462.32|12462.32|12462.68|12462.68|12460.54|12460.54|0
1609251160000|2020-12-29 14:12:40|12462.46|12462.46|12462.4|12462.4|12462.46|12462.46|12462.4|12462.4|0
1609251170000|2020-12-29 14:12:50|12462.26|12462.26|12462.03|12462.03|12462.35|12462.35|12461.99|12461.99|0
1609251180000|2020-12-29 14:13:00|12461.89|12461.89|12461.57|12461.57|12461.89|12461.89|12461.57|12461.57|0
1609251190000|2020-12-29 14:13:10|12461.79|12461.79|12462.24|12462.24|12462.24|12462.24|12461.79|12461.79|0
1609251200000|2020-12-29 14:13:20|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|12462.95|0
1609251210000|2020-12-29 14:13:30|12462.84|12462.84|12462.2|12462.2|12462.84|12462.84|12462.2|12462.2|0
1609251220000|2020-12-29 14:13:40|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|12462.31|0
1609251230000|2020-12-29 14:13:50|12461.98|12461.98|12461.34|12461.34|12461.98|12461.98|12461.34|12461.34|0
1609251240000|2020-12-29 14:14:00|12461.2|12461.2|12459.89|12459.89|12461.2|12461.2|12459.89|12459.89|0
1609251250000|2020-12-29 14:14:10|12460.18|12460.18|12461.19|12461.19|12461.43|12461.43|12460.18|12460.18|0
1609251260000|2020-12-29 14:14:20|12460.95|12460.95|12462.83|12462.83|12463.77|12463.77|12460.95|12460.95|0
1609251270000|2020-12-29 14:14:30|12462.58|12462.58|12462.51|12462.51|12462.58|12462.58|12462.51|12462.51|0
1609251280000|2020-12-29 14:14:40|12462.25|12462.25|12462.57|12462.57|12462.57|12462.57|12462.25|12462.25|0
1609251290000|2020-12-29 14:14:50|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|12462.45|0
1609251300000|2020-12-29 14:15:00|12462.13|12462.13|12461.83|12461.83|12462.13|12462.13|12461.83|12461.83|0
1609251310000|2020-12-29 14:15:10|12461.77|12461.77|12459.77|12459.77|12461.77|12461.77|12459.77|12459.77|0
1609251320000|2020-12-29 14:15:20|12460.55|12460.55|12462.69|12462.69|12462.69|12462.69|12460.55|12460.55|0
1609251330000|2020-12-29 14:15:30|12462.42|12462.42|12461.78|12461.78|12462.42|12462.42|12461.78|12461.78|0
1609251350000|2020-12-29 14:15:50|12462.81|12462.81|12462.81|12462.81|12462.81|12462.81|12462.81|12462.81|0
1609251360000|2020-12-29 14:16:00|12463.08|12463.08|12463.08|12463.08|12463.08|12463.08|12463.08|12463.08|0
1609251380000|2020-12-29 14:16:20|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|12462.54|0
1609251390000|2020-12-29 14:16:30|12461.77|12461.77|12461.67|12461.67|12461.77|12461.77|12461.56|12461.56|0
1609251410000|2020-12-29 14:16:50|12461.31|12461.31|12461.24|12461.24|12461.31|12461.31|12460.92|12460.92|0
1609251420000|2020-12-29 14:17:00|12460.8|12460.8|12460.8|12460.8|12460.8|12460.8|12460.8|12460.8|0
1609251430000|2020-12-29 14:17:10|12461.12|12461.12|12461.12|12461.12|12461.12|12461.12|12461.12|12461.12|0
1609251450000|2020-12-29 14:17:30|12461.26|12461.26|12461.39|12461.39|12461.39|12461.39|12461.12|12461.12|0
1609251470000|2020-12-29 14:17:50|12461.71|12461.71|12461.57|12461.57|12461.82|12461.82|12461.57|12461.57|0
1609251480000|2020-12-29 14:18:00|12461.79|12461.79|12461.79|12461.79|12461.79|12461.79|12461.79|12461.79|0
1609251490000|2020-12-29 14:18:10|12461.43|12461.43|12461.31|12461.31|12462.21|12462.21|12461.31|12461.31|0
1609251500000|2020-12-29 14:18:20|12461.4|12461.4|12461.4|12461.4|12461.4|12461.4|12461.4|12461.4|0
1609251520000|2020-12-29 14:18:40|12461.28|12461.28|12461.28|12461.28|12461.28|12461.28|12461.28|12461.28|0
1609251530000|2020-12-29 14:18:50|12461.64|12461.64|12461.64|12461.64|12461.64|12461.64|12461.64|12461.64|0
1609251540000|2020-12-29 14:19:00|12462.42|12462.42|12462.53|12462.53|12462.53|12462.53|12462.42|12462.42|0
1609251550000|2020-12-29 14:19:10|12463.6|12463.6|12463.65|12463.65|12463.65|12463.65|12463.52|12463.52|0
1609251560000|2020-12-29 14:19:20|12463.52|12463.52|12466.31|12466.31|12466.31|12466.31|12463.52|12463.52|0
1609251590000|2020-12-29 14:19:50|12466.41|12466.41|12465.34|12465.34|12466.41|12466.41|12465.34|12465.34|0
1609251610000|2020-12-29 14:20:10|12465.78|12465.78|12465.78|12465.78|12465.78|12465.78|12465.78|12465.78|0
1609251620000|2020-12-29 14:20:20|12466.05|12466.05|12466.97|12466.97|12466.97|12466.97|12466.05|12466.05|0
1609251630000|2020-12-29 14:20:30|12466.91|12466.91|12466.91|12466.91|12466.91|12466.91|12466.91|12466.91|0
1609251640000|2020-12-29 14:20:40|12467.25|12467.25|12467.44|12467.44|12467.44|12467.44|12467.07|12467.07|0
1609251650000|2020-12-29 14:20:50|12467.3|12467.3|12470.11|12470.11|12470.11|12470.11|12467.3|12467.3|0
1609251660000|2020-12-29 14:21:00|12470.34|12470.34|12470.92|12470.92|12470.92|12470.92|12470.34|12470.34|0
1609251680000|2020-12-29 14:21:20|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|12470.66|0
1609251690000|2020-12-29 14:21:30|12470.92|12470.92|12470.92|12470.92|12470.92|12470.92|12470.92|12470.92|0
1609251700000|2020-12-29 14:21:40|12470.7|12470.7|12470.48|12470.48|12470.7|12470.7|12470.48|12470.48|0
1609251710000|2020-12-29 14:21:50|12470.26|12470.26|12470.28|12470.28|12470.39|12470.39|12470.04|12470.04|0
1609251720000|2020-12-29 14:22:00|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|12470.18|0
1609251730000|2020-12-29 14:22:10|12469.99|12469.99|12472.16|12472.16|12472.93|12472.93|12469.99|12469.99|0
1609251740000|2020-12-29 14:22:20|12472.48|12472.48|12473.43|12473.43|12473.43|12473.43|12472.48|12472.48|0
1609251750000|2020-12-29 14:22:30|12473.49|12473.49|12473.75|12473.75|12473.75|12473.75|12473.43|12473.43|0
1609251760000|2020-12-29 14:22:40|12473.65|12473.65|12473.71|12473.71|12473.71|12473.71|12473.65|12473.65|0
1609251770000|2020-12-29 14:22:50|12473.93|12473.93|12473.16|12473.16|12473.93|12473.93|12473.16|12473.16|0
1609251780000|2020-12-29 14:23:00|12473.02|12473.02|12472.88|12472.88|12473.02|12473.02|12472.88|12472.88|0
1609251800000|2020-12-29 14:23:20|12472.24|12472.24|12472.47|12472.47|12472.47|12472.47|12472.24|12472.24|0
1609251820000|2020-12-29 14:23:40|12472.29|12472.29|12472.29|12472.29|12472.29|12472.29|12472.29|12472.29|0
1609251830000|2020-12-29 14:23:50|12471.94|12471.94|12471.6|12471.6|12471.94|12471.94|12470.82|12470.82|0
1609251840000|2020-12-29 14:24:00|12471.53|12471.53|12471.34|12471.34|12471.53|12471.53|12471.02|12471.02|0
1609251850000|2020-12-29 14:24:10|12471.66|12471.66|12471.85|12471.85|12471.85|12471.85|12471.66|12471.66|0
1609251860000|2020-12-29 14:24:20|12472.12|12472.12|12472.71|12472.71|12472.71|12472.71|12472.12|12472.12|0
1609251870000|2020-12-29 14:24:30|12472.77|12472.77|12472.71|12472.71|12472.77|12472.77|12472.71|12472.71|0
1609251890000|2020-12-29 14:24:50|12472.53|12472.53|12472.45|12472.45|12472.53|12472.53|12472.45|12472.45|0
1609251910000|2020-12-29 14:25:10|12472.12|12472.12|12471.55|12471.55|12472.37|12472.37|12471.55|12471.55|0
1609251920000|2020-12-29 14:25:20|12471.67|12471.67|12472.19|12472.19|12472.19|12472.19|12471.67|12471.67|0
1609251930000|2020-12-29 14:25:30|12472.46|12472.46|12474.32|12474.32|12474.32|12474.32|12472.46|12472.46|0
1609251940000|2020-12-29 14:25:40|12474.64|12474.64|12475.24|12475.24|12475.24|12475.24|12474.64|12474.64|0
1609251950000|2020-12-29 14:25:50|12475.31|12475.31|12475.31|12475.31|12475.31|12475.31|12475.31|12475.31|0
1609251960000|2020-12-29 14:26:00|12475.65|12475.65|12475.74|12475.74|12475.74|12475.74|12475.65|12475.65|0
1609251970000|2020-12-29 14:26:10|12476.28|12476.28|12476.28|12476.28|12476.28|12476.28|12476.28|12476.28|0
1609251980000|2020-12-29 14:26:20|12476.01|12476.01|12477.21|12477.21|12477.21|12477.21|12475.66|12475.66|0
1609251990000|2020-12-29 14:26:30|12477.39|12477.39|12480.26|12480.26|12480.26|12480.26|12477.39|12477.39|0
1609252000000|2020-12-29 14:26:40|12480.48|12480.48|12480.48|12480.48|12480.48|12480.48|12480.48|12480.48|0
1609252010000|2020-12-29 14:26:50|12480.66|12480.66|12480.84|12480.84|12480.84|12480.84|12480.66|12480.66|0
1609252020000|2020-12-29 14:27:00|12481.16|12481.16|12481.83|12481.83|12481.94|12481.94|12481.16|12481.16|0
1609252030000|2020-12-29 14:27:10|12482.1|12482.1|12482.21|12482.21|12482.21|12482.21|12482.1|12482.1|0
1609252040000|2020-12-29 14:27:20|12482.32|12482.32|12482.49|12482.49|12482.49|12482.49|12482.32|12482.32|0
1609252050000|2020-12-29 14:27:30|12482.71|12482.71|12482.71|12482.71|12482.71|12482.71|12482.71|12482.71|0
1609252060000|2020-12-29 14:27:40|12482.93|12482.93|12483.58|12483.58|12483.58|12483.58|12482.93|12482.93|0
1609252070000|2020-12-29 14:27:50|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|0
1609252080000|2020-12-29 14:28:00|12484.87|12484.87|12487.79|12487.79|12487.8|12487.8|12484.87|12484.87|0
1609252090000|2020-12-29 14:28:10|12488|12488|12487.94|12487.94|12488|12488|12487.82|12487.82|0
1609252100000|2020-12-29 14:28:20|12488.27|12488.27|12488.49|12488.49|12489.04|12489.04|12488.27|12488.27|0
1609252110000|2020-12-29 14:28:30|12488.83|12488.83|12489.89|12489.89|12489.89|12489.89|12488.72|12488.72|0
1609252120000|2020-12-29 14:28:40|12490.66|12490.66|12492.13|12492.13|12492.13|12492.13|12490.58|12490.58|0
1609252130000|2020-12-29 14:28:50|12491.86|12491.86|12491.86|12491.86|12491.86|12491.86|12491.86|12491.86|0
1609252140000|2020-12-29 14:29:00|12492.24|12492.24|12490.89|12490.89|12492.24|12492.24|12490.89|12490.89|0
1609252150000|2020-12-29 14:29:10|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|12490.82|0
1609252160000|2020-12-29 14:29:20|12490.58|12490.58|12490.58|12490.58|12490.58|12490.58|12490.58|12490.58|0
1609252170000|2020-12-29 14:29:30|12490.67|12490.67|12490.5|12490.5|12490.67|12490.67|12490.5|12490.5|0
1609252190000|2020-12-29 14:29:50|12490.18|12490.18|12489.59|12489.59|12490.18|12490.18|12489.59|12489.59|0
1609252200000|2020-12-29 14:30:00|12489.27|12489.27|12493.66|12493.66|12493.66|12493.66|12489.18|12489.18|0
1609252210000|2020-12-29 14:30:10|12496.48|12496.48|12494.98|12494.98|12496.48|12496.48|12494.98|12494.98|0
1609252230000|2020-12-29 14:30:30|12494.86|12494.86|12496.61|12496.61|12496.61|12496.61|12494.77|12494.77|0
1609252240000|2020-12-29 14:30:40|12496.28|12496.28|12496.5|12496.5|12496.5|12496.5|12496.28|12496.28|0
1609252250000|2020-12-29 14:30:50|12497.28|12497.28|12497.42|12497.42|12497.42|12497.42|12497.28|12497.28|0
1609252260000|2020-12-29 14:31:00|12497.59|12497.59|12500.18|12500.18|12500.18|12500.18|12497.59|12497.59|0
1609252270000|2020-12-29 14:31:10|12500.53|12500.53|12500.53|12500.53|12500.53|12500.53|12500.53|12500.53|0
1609252280000|2020-12-29 14:31:20|12500.81|12500.81|12501.28|12501.28|12501.28|12501.28|12500.81|12500.81|0
1609252290000|2020-12-29 14:31:30|12500.63|12500.63|12500.29|12500.29|12500.63|12500.63|12500.29|12500.29|0
1609252300000|2020-12-29 14:31:40|12499.52|12499.52|12499.64|12499.64|12501.68|12501.68|12497.38|12497.38|0
1609252310000|2020-12-29 14:31:50|12499.06|12499.06|12498.03|12498.03|12499.06|12499.06|12497.65|12497.65|0
1609252320000|2020-12-29 14:32:00|12497.25|12497.25|12497.25|12497.25|12497.25|12497.25|12497.25|12497.25|0
1609252330000|2020-12-29 14:32:10|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|12498.03|0
1609252340000|2020-12-29 14:32:20|12498.17|12498.17|12498.17|12498.17|12498.17|12498.17|12498.17|12498.17|0
1609252350000|2020-12-29 14:32:30|12497.53|12497.53|12497.9|12497.9|12498.02|12498.02|12497.26|12497.26|0
1609252360000|2020-12-29 14:32:40|12497.79|12497.79|12498.96|12498.96|12499.3|12499.3|12497.79|12497.79|0
1609252380000|2020-12-29 14:33:00|12498.31|12498.31|12494.02|12494.02|12498.31|12498.31|12494.02|12494.02|0
1609252390000|2020-12-29 14:33:10|12493.7|12493.7|12490.88|12490.88|12493.7|12493.7|12490.88|12490.88|0
1609252400000|2020-12-29 14:33:20|12491.65|12491.65|12489.9|12489.9|12491.65|12491.65|12489.9|12489.9|0
1609252410000|2020-12-29 14:33:30|12489.57|12489.57|12484.91|12484.91|12489.57|12489.57|12484.91|12484.91|0
1609252420000|2020-12-29 14:33:40|12484.82|12484.82|12483.19|12483.19|12484.82|12484.82|12483.19|12483.19|0
1609252430000|2020-12-29 14:33:50|12482.97|12482.97|12482.37|12482.37|12482.97|12482.97|12482.37|12482.37|0
1609252440000|2020-12-29 14:34:00|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|12481.83|0
1609252450000|2020-12-29 14:34:10|12481.72|12481.72|12483.41|12483.41|12483.41|12483.41|12481.19|12481.19|0
1609252460000|2020-12-29 14:34:20|12483.59|12483.59|12483.42|12483.42|12483.67|12483.67|12482.89|12482.89|0
1609252470000|2020-12-29 14:34:30|12484|12484|12484|12484|12484|12484|12484|12484|0
1609252480000|2020-12-29 14:34:40|12483.78|12483.78|12483.78|12483.78|12483.78|12483.78|12483.78|12483.78|0
1609252490000|2020-12-29 14:34:50|12483.68|12483.68|12478.33|12478.33|12483.68|12483.68|12478.33|12478.33|0
1609252500000|2020-12-29 14:35:00|12478.01|12478.01|12477.82|12477.82|12478.01|12478.01|12476.92|12476.92|0
1609252510000|2020-12-29 14:35:10|12477.38|12477.38|12477.38|12477.38|12477.38|12477.38|12476.69|12476.69|0
1609252520000|2020-12-29 14:35:20|12477.05|12477.05|12475.72|12475.72|12477.05|12477.05|12474.73|12474.73|0
1609252530000|2020-12-29 14:35:30|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|12475.43|0
1609252540000|2020-12-29 14:35:40|12475.16|12475.16|12474.57|12474.57|12475.16|12475.16|12474.3|12474.3|0
1609252560000|2020-12-29 14:36:00|12473.02|12473.02|12472.88|12472.88|12473.02|12473.02|12472.88|12472.88|0
1609252570000|2020-12-29 14:36:10|12472.6|12472.6|12472.74|12472.74|12472.74|12472.74|12472.6|12472.6|0
1609252580000|2020-12-29 14:36:20|12472.56|12472.56|12472.74|12472.74|12472.74|12472.74|12472.56|12472.56|0
1609252590000|2020-12-29 14:36:30|12472.38|12472.38|12473.15|12473.15|12473.15|12473.15|12472.38|12472.38|0
1609252600000|2020-12-29 14:36:40|12473.47|12473.47|12473.8|12473.8|12473.8|12473.8|12473.47|12473.47|0
1609252610000|2020-12-29 14:36:50|12474.07|12474.07|12474.07|12474.07|12474.07|12474.07|12474.07|12474.07|0
1609252620000|2020-12-29 14:37:00|12473.8|12473.8|12473.88|12473.88|12473.88|12473.88|12471.46|12471.46|0
1609252630000|2020-12-29 14:37:10|12473.08|12473.08|12472.27|12472.27|12473.41|12473.41|12472.27|12472.27|0
1609252640000|2020-12-29 14:37:20|12471.68|12471.68|12471.44|12471.44|12471.68|12471.68|12471.44|12471.44|0
1609252650000|2020-12-29 14:37:30|12471.17|12471.17|12471.17|12471.17|12471.17|12471.17|12471.17|12471.17|0
1609252670000|2020-12-29 14:37:50|12470.92|12470.92|12470.86|12470.86|12470.98|12470.98|12470.86|12470.86|0
1609252680000|2020-12-29 14:38:00|12470.98|12470.98|12472.33|12472.33|12472.53|12472.53|12470.98|12470.98|0
1609252690000|2020-12-29 14:38:10|12472.01|12472.01|12470.74|12470.74|12472.01|12472.01|12469.46|12469.46|0
1609252700000|2020-12-29 14:38:20|12472.45|12472.45|12471.68|12471.68|12472.45|12472.45|12471.68|12471.68|0
1609252710000|2020-12-29 14:38:30|12471.57|12471.57|12471.45|12471.45|12471.57|12471.57|12471.45|12471.45|0
1609252720000|2020-12-29 14:38:40|12470.65|12470.65|12470.65|12470.65|12470.65|12470.65|12470.65|12470.65|0
1609252730000|2020-12-29 14:38:50|12470.92|12470.92|12470.92|12470.92|12470.92|12470.92|12470.92|12470.92|0
1609252740000|2020-12-29 14:39:00|12470.14|12470.14|12468.04|12468.04|12470.14|12470.14|12468.04|12468.04|0
1609252750000|2020-12-29 14:39:10|12467.35|12467.35|12467.35|12467.35|12467.35|12467.35|12467.35|12467.35|0
1609252780000|2020-12-29 14:39:40|12467.13|12467.13|12466.8|12466.8|12467.13|12467.13|12466.8|12466.8|0
1609252790000|2020-12-29 14:39:50|12466.59|12466.59|12465.36|12465.36|12466.91|12466.91|12465.36|12465.36|0
1609252800000|2020-12-29 14:40:00|12463.61|12463.61|12462.09|12462.09|12463.61|12463.61|12462.09|12462.09|0
1609252810000|2020-12-29 14:40:10|12461.98|12461.98|12464.51|12464.51|12464.51|12464.51|12461.88|12461.88|0
1609252830000|2020-12-29 14:40:30|12464.43|12464.43|12465.51|12465.51|12465.51|12465.51|12464.43|12464.43|0
1609252850000|2020-12-29 14:40:50|12465.23|12465.23|12465.03|12465.03|12465.23|12465.23|12465.03|12465.03|0
1609252860000|2020-12-29 14:41:00|12465.62|12465.62|12465.54|12465.54|12465.62|12465.62|12465.54|12465.54|0
1609252870000|2020-12-29 14:41:10|12465.46|12465.46|12464.96|12464.96|12465.46|12465.46|12464.69|12464.69|0
1609252880000|2020-12-29 14:41:20|12465.61|12465.61|12465.61|12465.61|12465.61|12465.61|12465.61|12465.61|0
1609252890000|2020-12-29 14:41:30|12465.73|12465.73|12465.41|12465.41|12465.73|12465.73|12465.41|12465.41|0
1609252910000|2020-12-29 14:41:50|12465.14|12465.14|12465.14|12465.14|12465.14|12465.14|12465.14|12465.14|0
1609252920000|2020-12-29 14:42:00|12464.87|12464.87|12465.05|12465.05|12465.05|12465.05|12464.87|12464.87|0
1609252930000|2020-12-29 14:42:10|12464.88|12464.88|12465|12465|12465|12465|12464.88|12464.88|0
1609252950000|2020-12-29 14:42:30|12465.14|12465.14|12465.14|12465.14|12465.14|12465.14|12465.14|12465.14|0
1609252970000|2020-12-29 14:42:50|12464.89|12464.89|12464.72|12464.72|12464.89|12464.89|12464.63|12464.63|0
1609252980000|2020-12-29 14:43:00|12463.94|12463.94|12463.94|12463.94|12463.94|12463.94|12463.94|12463.94|0
1609252990000|2020-12-29 14:43:10|12463.8|12463.8|12463.03|12463.03|12464.76|12464.76|12463.03|12463.03|0
1609253000000|2020-12-29 14:43:20|12462.07|12462.07|12461.18|12461.18|12462.07|12462.07|12460.92|12460.92|0
1609253010000|2020-12-29 14:43:30|12460.52|12460.52|12460.62|12460.62|12460.62|12460.62|12460.3|12460.3|0
1609253030000|2020-12-29 14:43:50|12460.53|12460.53|12460.62|12460.62|12460.62|12460.62|12460.53|12460.53|0
1609253040000|2020-12-29 14:44:00|12460.28|12460.28|12459.53|12459.53|12460.34|12460.34|12459.53|12459.53|0
1609253050000|2020-12-29 14:44:10|12459.79|12459.79|12459.79|12459.79|12459.79|12459.79|12459.79|12459.79|0
1609253060000|2020-12-29 14:44:20|12460.01|12460.01|12458.1|12458.1|12460.11|12460.11|12458.1|12458.1|0
1609253070000|2020-12-29 14:44:30|12457.98|12457.98|12457.98|12457.98|12457.98|12457.98|12457.98|12457.98|0
1609253080000|2020-12-29 14:44:40|12457.71|12457.71|12457.93|12457.93|12457.93|12457.93|12457.71|12457.71|0
1609253090000|2020-12-29 14:44:50|12458.16|12458.16|12456.87|12456.87|12458.16|12458.16|12456.29|12456.29|0
1609253100000|2020-12-29 14:45:00|12456.22|12456.22|12455.55|12455.55|12456.22|12456.22|12455.45|12455.45|0
1609253110000|2020-12-29 14:45:10|12455.43|12455.43|12455.11|12455.11|12455.43|12455.43|12454.79|12454.79|0
1609253120000|2020-12-29 14:45:20|12455.48|12455.48|12456.34|12456.34|12456.6|12456.6|12455.48|12455.48|0
1609253130000|2020-12-29 14:45:30|12456.47|12456.47|12456.8|12456.8|12456.8|12456.8|12456.47|12456.47|0
1609253140000|2020-12-29 14:45:40|12458.34|12458.34|12458.46|12458.46|12458.68|12458.68|12458.24|12458.24|0
1609253150000|2020-12-29 14:45:50|12458.73|12458.73|12458.78|12458.78|12458.78|12458.78|12458.6|12458.6|0
1609253160000|2020-12-29 14:46:00|12459.83|12459.83|12464.15|12464.15|12464.17|12464.17|12459.83|12459.83|0
1609253170000|2020-12-29 14:46:10|12464.37|12464.37|12465.04|12465.04|12465.14|12465.14|12464.2|12464.2|0
1609253180000|2020-12-29 14:46:20|12464.93|12464.93|12464.47|12464.47|12464.93|12464.93|12464.47|12464.47|0
1609253190000|2020-12-29 14:46:30|12464.79|12464.79|12464.79|12464.79|12464.79|12464.79|12464.79|12464.79|0
1609253200000|2020-12-29 14:46:40|12463.24|12463.24|12464.34|12464.34|12464.34|12464.34|12463.24|12463.24|0
1609253210000|2020-12-29 14:46:50|12463.16|12463.16|12463.02|12463.02|12463.16|12463.16|12463.02|12463.02|0
1609253220000|2020-12-29 14:47:00|12462.58|12462.58|12460.27|12460.27|12462.58|12462.58|12460.27|12460.27|0
1609253230000|2020-12-29 14:47:10|12459.95|12459.95|12459.95|12459.95|12459.95|12459.95|12459.95|12459.95|0
1609253250000|2020-12-29 14:47:30|12458.78|12458.78|12459.38|12459.38|12459.7|12459.7|12458.78|12458.78|0
1609253260000|2020-12-29 14:47:40|12459.6|12459.6|12459.53|12459.53|12459.71|12459.71|12459.53|12459.53|0
1609253270000|2020-12-29 14:47:50|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|0
1609253280000|2020-12-29 14:48:00|12460.12|12460.12|12460.26|12460.26|12460.26|12460.26|12460.12|12460.12|0
1609253310000|2020-12-29 14:48:30|12460.43|12460.43|12460.43|12460.43|12460.43|12460.43|12460.43|12460.43|0
1609253320000|2020-12-29 14:48:40|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|0
1609253330000|2020-12-29 14:48:50|12460.34|12460.34|12460.23|12460.23|12460.34|12460.34|12460.23|12460.23|0
1609253350000|2020-12-29 14:49:10|12460.09|12460.09|12458.64|12458.64|12460.09|12460.09|12458.64|12458.64|0
1609253360000|2020-12-29 14:49:20|12458.56|12458.56|12457.91|12457.91|12458.56|12458.56|12457.91|12457.91|0
1609253370000|2020-12-29 14:49:30|12457.75|12457.75|12456.92|12456.92|12457.75|12457.75|12456.92|12456.92|0
1609253380000|2020-12-29 14:49:40|12456.83|12456.83|12456.56|12456.56|12456.83|12456.83|12456.56|12456.56|0
1609253390000|2020-12-29 14:49:50|12455.91|12455.91|12453.8|12453.8|12455.91|12455.91|12453.8|12453.8|0
1609253400000|2020-12-29 14:50:00|12453.7|12453.7|12453.83|12453.83|12454.74|12454.74|12453.7|12453.7|0
1609253410000|2020-12-29 14:50:10|12454.08|12454.08|12453.83|12453.83|12454.08|12454.08|12453.71|12453.71|0
1609253430000|2020-12-29 14:50:30|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|12453.97|0
1609253440000|2020-12-29 14:50:40|12454.13|12454.13|12454.01|12454.01|12454.13|12454.13|12453.57|12453.57|0
1609253450000|2020-12-29 14:50:50|12452.46|12452.46|12451.76|12451.76|12452.46|12452.46|12451.76|12451.76|0
1609253460000|2020-12-29 14:51:00|12451.55|12451.55|12450.58|12450.58|12451.55|12451.55|12450.58|12450.58|0
1609253470000|2020-12-29 14:51:10|12450.51|12450.51|12450.03|12450.03|12451.1|12451.1|12449.56|12449.56|0
1609253480000|2020-12-29 14:51:20|12449.85|12449.85|12450.59|12450.59|12450.59|12450.59|12449.85|12449.85|0
1609253490000|2020-12-29 14:51:30|12450.48|12450.48|12450.43|12450.43|12450.65|12450.65|12450.21|12450.21|0
1609253500000|2020-12-29 14:51:40|12450.08|12450.08|12450.08|12450.08|12450.08|12450.08|12450.08|12450.08|0
1609253510000|2020-12-29 14:51:50|12450|12450|12450|12450|12450|12450|12450|12450|0
1609253520000|2020-12-29 14:52:00|12449.22|12449.22|12449.22|12449.22|12449.22|12449.22|12449.22|12449.22|0
1609253540000|2020-12-29 14:52:20|12450|12450|12450.02|12450.02|12450.27|12450.27|12450|12450|0
1609253550000|2020-12-29 14:52:30|12449.84|12449.84|12449.07|12449.07|12449.84|12449.84|12449.07|12449.07|0
1609253560000|2020-12-29 14:52:40|12449.78|12449.78|12449.64|12449.64|12449.78|12449.78|12449.64|12449.64|0
1609253570000|2020-12-29 14:52:50|12449.37|12449.37|12448.91|12448.91|12449.56|12449.56|12448.91|12448.91|0
1609253580000|2020-12-29 14:53:00|12448.82|12448.82|12448.82|12448.82|12448.82|12448.82|12448.82|12448.82|0
1609253590000|2020-12-29 14:53:10|12448.7|12448.7|12449.31|12449.31|12449.31|12449.31|12448.7|12448.7|0
1609253600000|2020-12-29 14:53:20|12448.99|12448.99|12451.42|12451.42|12451.42|12451.42|12448.99|12448.99|0
1609253610000|2020-12-29 14:53:30|12451.24|12451.24|12450.69|12450.69|12451.24|12451.24|12450.69|12450.69|0
1609253620000|2020-12-29 14:53:40|12450.51|12450.51|12449.42|12449.42|12450.51|12450.51|12449.42|12449.42|0
1609253640000|2020-12-29 14:54:00|12450.19|12450.19|12450.05|12450.05|12450.19|12450.19|12450.05|12450.05|0
1609253650000|2020-12-29 14:54:10|12453.12|12453.12|12453.45|12453.45|12453.45|12453.45|12453.12|12453.12|0
1609253660000|2020-12-29 14:54:20|12452.68|12452.68|12452.8|12452.8|12452.8|12452.8|12452.68|12452.68|0
1609253680000|2020-12-29 14:54:40|12452.53|12452.53|12452.86|12452.86|12452.86|12452.86|12452.21|12452.21|0
1609253690000|2020-12-29 14:54:50|12452.59|12452.59|12451.82|12451.82|12452.59|12452.59|12451.82|12451.82|0
1609253700000|2020-12-29 14:55:00|12450.65|12450.65|12452.3|12452.3|12452.3|12452.3|12450.65|12450.65|0
1609253710000|2020-12-29 14:55:10|12452.16|12452.16|12452.06|12452.06|12452.4|12452.4|12452|12452|0
1609253720000|2020-12-29 14:55:20|12451.93|12451.93|12451.93|12451.93|12451.93|12451.93|12451.93|12451.93|0
1609253740000|2020-12-29 14:55:40|12451.81|12451.81|12450.49|12450.49|12451.81|12451.81|12450.26|12450.26|0
1609253750000|2020-12-29 14:55:50|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|0
1609253760000|2020-12-29 14:56:00|12449.6|12449.6|12448.39|12448.39|12449.6|12449.6|12448.39|12448.39|0
1609253770000|2020-12-29 14:56:10|12448.33|12448.33|12446.75|12446.75|12448.33|12448.33|12446.75|12446.75|0
1609253790000|2020-12-29 14:56:30|12446.25|12446.25|12444.7|12444.7|12446.25|12446.25|12444.7|12444.7|0
1609253800000|2020-12-29 14:56:40|12444.61|12444.61|12443.95|12443.95|12444.61|12444.61|12443.71|12443.71|0
1609253810000|2020-12-29 14:56:50|12443.77|12443.77|12443.06|12443.06|12443.77|12443.77|12443.06|12443.06|0
1609253820000|2020-12-29 14:57:00|12442.88|12442.88|12443.68|12443.68|12445.58|12445.58|12442.88|12442.88|0
1609253830000|2020-12-29 14:57:10|12443.33|12443.33|12440.16|12440.16|12443.33|12443.33|12440.16|12440.16|0
1609253840000|2020-12-29 14:57:20|12440.02|12440.02|12439.71|12439.71|12440.16|12440.16|12439.71|12439.71|0
1609253850000|2020-12-29 14:57:30|12439.53|12439.53|12439.84|12439.84|12439.84|12439.84|12439.53|12439.53|0
1609253860000|2020-12-29 14:57:40|12440.61|12440.61|12439.34|12439.34|12440.61|12440.61|12439.34|12439.34|0
1609253870000|2020-12-29 14:57:50|12439.62|12439.62|12440.51|12440.51|12440.51|12440.51|12439.48|12439.48|0
1609253880000|2020-12-29 14:58:00|12439.71|12439.71|12438.53|12438.53|12439.71|12439.71|12438.53|12438.53|0
1609253890000|2020-12-29 14:58:10|12438.3|12438.3|12441.4|12441.4|12441.72|12441.72|12438.3|12438.3|0
1609253900000|2020-12-29 14:58:20|12441.29|12441.29|12443.28|12443.28|12443.28|12443.28|12441.29|12441.29|0
1609253910000|2020-12-29 14:58:30|12443.35|12443.35|12444.97|12444.97|12444.97|12444.97|12443.35|12443.35|0
1609253920000|2020-12-29 14:58:40|12444.2|12444.2|12444.2|12444.2|12444.2|12444.2|12444.2|12444.2|0
1609253930000|2020-12-29 14:58:50|12444.94|12444.94|12449.03|12449.03|12449.03|12449.03|12444.94|12444.94|0
1609253940000|2020-12-29 14:59:00|12449.35|12449.35|12449.67|12449.67|12449.67|12449.67|12449.22|12449.22|0
1609253950000|2020-12-29 14:59:10|12449.49|12449.49|12448.5|12448.5|12449.49|12449.49|12448.5|12448.5|0
1609253960000|2020-12-29 14:59:20|12448.4|12448.4|12448.11|12448.11|12448.4|12448.4|12447.67|12447.67|0
1609253970000|2020-12-29 14:59:30|12447.34|12447.34|12447.13|12447.13|12447.34|12447.34|12447.13|12447.13|0
1609253980000|2020-12-29 14:59:40|12446.78|12446.78|12445.55|12445.55|12446.78|12446.78|12445.55|12445.55|0
1609253990000|2020-12-29 14:59:50|12445.49|12445.49|12443.36|12443.36|12445.55|12445.55|12443.36|12443.36|0
1609254000000|2020-12-29 15:00:00|12443.29|12443.29|12442.48|12442.48|12443.62|12443.62|12442.48|12442.48|0
1609254010000|2020-12-29 15:00:10|12442.35|12442.35|12442.62|12442.62|12442.62|12442.62|12442.35|12442.35|0
1609254020000|2020-12-29 15:00:20|12442.5|12442.5|12443.67|12443.67|12443.67|12443.67|12442.39|12442.39|0
1609254030000|2020-12-29 15:00:30|12444.11|12444.11|12443.68|12443.68|12444.11|12444.11|12443.68|12443.68|0
1609254040000|2020-12-29 15:00:40|12443.46|12443.46|12443.32|12443.32|12443.46|12443.46|12443.32|12443.32|0
1609254050000|2020-12-29 15:00:50|12443.21|12443.21|12442.77|12442.77|12443.21|12443.21|12442.77|12442.77|0
1609254060000|2020-12-29 15:01:00|12443.35|12443.35|12443.35|12443.35|12443.35|12443.35|12443.09|12443.09|0
1609254070000|2020-12-29 15:01:10|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|12443.29|0
1609254080000|2020-12-29 15:01:20|12442.65|12442.65|12443.43|12443.43|12443.43|12443.43|12442.65|12442.65|0
1609254090000|2020-12-29 15:01:30|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|12443.32|0
1609254100000|2020-12-29 15:01:40|12443.83|12443.83|12443.92|12443.92|12444.36|12444.36|12443.83|12443.83|0
1609254110000|2020-12-29 15:01:50|12443.7|12443.7|12443.47|12443.47|12443.7|12443.7|12443.47|12443.47|0
1609254120000|2020-12-29 15:02:00|12443.92|12443.92|12443.92|12443.92|12443.92|12443.92|12443.92|12443.92|0
1609254140000|2020-12-29 15:02:20|12444.69|12444.69|12445.58|12445.58|12445.58|12445.58|12444.69|12444.69|0
1609254150000|2020-12-29 15:02:30|12445.26|12445.26|12446.81|12446.81|12446.81|12446.81|12445.26|12445.26|0
1609254160000|2020-12-29 15:02:40|12447.58|12447.58|12448.94|12448.94|12448.94|12448.94|12447.58|12447.58|0
1609254170000|2020-12-29 15:02:50|12449.06|12449.06|12452.19|12452.19|12452.19|12452.19|12449.06|12449.06|0
1609254180000|2020-12-29 15:03:00|12452.92|12452.92|12456.07|12456.07|12456.07|12456.07|12452.92|12452.92|0
1609254190000|2020-12-29 15:03:10|12455.93|12455.93|12456.02|12456.02|12456.29|12456.29|12455.93|12455.93|0
1609254200000|2020-12-29 15:03:20|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|12455.75|0
1609254210000|2020-12-29 15:03:30|12455.92|12455.92|12456.09|12456.09|12456.09|12456.09|12455.92|12455.92|0
1609254220000|2020-12-29 15:03:40|12456.23|12456.23|12456.61|12456.61|12456.61|12456.61|12456.23|12456.23|0
1609254240000|2020-12-29 15:04:00|12456.73|12456.73|12454.87|12454.87|12456.73|12456.73|12454.87|12454.87|0
1609254250000|2020-12-29 15:04:10|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|12455.56|0
1609254270000|2020-12-29 15:04:30|12455.67|12455.67|12456.16|12456.16|12456.16|12456.16|12455.67|12455.67|0
1609254280000|2020-12-29 15:04:40|12455.38|12455.38|12455.16|12455.16|12456.16|12456.16|12455.16|12455.16|0
1609254290000|2020-12-29 15:04:50|12454.89|12454.89|12455.98|12455.98|12456.34|12456.34|12454.79|12454.79|0
1609254300000|2020-12-29 15:05:00|12456.09|12456.09|12454.5|12454.5|12456.09|12456.09|12454.5|12454.5|0
1609254310000|2020-12-29 15:05:10|12454.32|12454.32|12453.88|12453.88|12454.32|12454.32|12453.88|12453.88|0
1609254320000|2020-12-29 15:05:20|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|12453.66|0
1609254330000|2020-12-29 15:05:30|12453.52|12453.52|12451.79|12451.79|12453.52|12453.52|12451.79|12451.79|0
1609254340000|2020-12-29 15:05:40|12451.71|12451.71|12450.87|12450.87|12452.29|12452.29|12450.87|12450.87|0
1609254350000|2020-12-29 15:05:50|12450.5|12450.5|12448.94|12448.94|12450.5|12450.5|12448.94|12448.94|0
1609254360000|2020-12-29 15:06:00|12448.75|12448.75|12449.69|12449.69|12451.37|12451.37|12448.69|12448.69|0
1609254370000|2020-12-29 15:06:10|12449.61|12449.61|12449.4|12449.4|12449.92|12449.92|12449.15|12449.15|0
1609254380000|2020-12-29 15:06:20|12449.62|12449.62|12450.59|12450.59|12450.59|12450.59|12449.62|12449.62|0
1609254390000|2020-12-29 15:06:30|12450.82|12450.82|12450.82|12450.82|12450.82|12450.82|12450.82|12450.82|0
1609254400000|2020-12-29 15:06:40|12449.64|12449.64|12449.81|12449.81|12449.81|12449.81|12449.64|12449.64|0
1609254410000|2020-12-29 15:06:50|12449.7|12449.7|12449.61|12449.61|12450.02|12450.02|12449.61|12449.61|0
1609254420000|2020-12-29 15:07:00|12449.17|12449.17|12446.79|12446.79|12449.39|12449.39|12446.79|12446.79|0
1609254430000|2020-12-29 15:07:10|12446.47|12446.47|12445.99|12445.99|12446.47|12446.47|12445.33|12445.33|0
1609254450000|2020-12-29 15:07:30|12446.53|12446.53|12446.53|12446.53|12446.53|12446.53|12446.53|12446.53|0
1609254460000|2020-12-29 15:07:40|12446.39|12446.39|12445.62|12445.62|12446.39|12446.39|12445.62|12445.62|0
1609254470000|2020-12-29 15:07:50|12445.37|12445.37|12444.99|12444.99|12445.37|12445.37|12444.99|12444.99|0
1609254480000|2020-12-29 15:08:00|12444.77|12444.77|12444.81|12444.81|12444.81|12444.81|12444.55|12444.55|0
1609254490000|2020-12-29 15:08:10|12444.72|12444.72|12444.68|12444.68|12444.86|12444.86|12444.59|12444.59|0
1609254500000|2020-12-29 15:08:20|12443.51|12443.51|12442.01|12442.01|12443.51|12443.51|12442.01|12442.01|0
1609254510000|2020-12-29 15:08:30|12442.2|12442.2|12442.34|12442.34|12442.34|12442.34|12442.2|12442.2|0
1609254540000|2020-12-29 15:09:00|12441.36|12441.36|12440.88|12440.88|12441.47|12441.47|12440.88|12440.88|0
1609254550000|2020-12-29 15:09:10|12442.76|12442.76|12444.75|12444.75|12444.75|12444.75|12442.76|12442.76|0
1609254560000|2020-12-29 15:09:20|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|12444.43|0
1609254570000|2020-12-29 15:09:30|12444.55|12444.55|12446.28|12446.28|12446.28|12446.28|12443.78|12443.78|0
1609254580000|2020-12-29 15:09:40|12444.73|12444.73|12442.63|12442.63|12444.73|12444.73|12442.63|12442.63|0
1609254590000|2020-12-29 15:09:50|12442.95|12442.95|12441.91|12441.91|12442.95|12442.95|12441.59|12441.59|0
1609254600000|2020-12-29 15:10:00|12441.85|12441.85|12441.85|12441.85|12441.85|12441.85|12441.85|12441.85|0
1609254610000|2020-12-29 15:10:10|12441.58|12441.58|12441.36|12441.36|12441.58|12441.58|12441.36|12441.36|0
1609254620000|2020-12-29 15:10:20|12441.14|12441.14|12441.05|12441.05|12441.41|12441.41|12441.05|12441.05|0
1609254630000|2020-12-29 15:10:30|12441.27|12441.27|12442.6|12442.6|12442.6|12442.6|12441.05|12441.05|0
1609254640000|2020-12-29 15:10:40|12442.71|12442.71|12443.78|12443.78|12443.78|12443.78|12442.71|12442.71|0
1609254650000|2020-12-29 15:10:50|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|12444.1|0
1609254660000|2020-12-29 15:11:00|12444|12444|12444|12444|12444|12444|12444|12444|0
1609254680000|2020-12-29 15:11:20|12444.18|12444.18|12443.74|12443.74|12444.18|12444.18|12443.74|12443.74|0
1609254690000|2020-12-29 15:11:30|12443.61|12443.61|12443.29|12443.29|12443.61|12443.61|12443.29|12443.29|0
1609254700000|2020-12-29 15:11:40|12443.02|12443.02|12442.96|12442.96|12443.02|12443.02|12442.96|12442.96|0
1609254710000|2020-12-29 15:11:50|12443.09|12443.09|12443.09|12443.09|12443.09|12443.09|12443.09|12443.09|0
1609254720000|2020-12-29 15:12:00|12443.22|12443.22|12442.65|12442.65|12443.22|12443.22|12442.65|12442.65|0
1609254730000|2020-12-29 15:12:10|12442.12|12442.12|12442.01|12442.01|12442.3|12442.3|12442.01|12442.01|0
1609254740000|2020-12-29 15:12:20|12442.13|12442.13|12438.48|12438.48|12442.13|12442.13|12438.48|12438.48|0
1609254750000|2020-12-29 15:12:30|12438.39|12438.39|12438.82|12438.82|12439.09|12439.09|12437.54|12437.54|0
1609254760000|2020-12-29 15:12:40|12439|12439|12437.42|12437.42|12439|12439|12437.42|12437.42|0
1609254770000|2020-12-29 15:12:50|12437.1|12437.1|12432.56|12432.56|12437.1|12437.1|12432.56|12432.56|0
1609254780000|2020-12-29 15:13:00|12432.46|12432.46|12431.05|12431.05|12432.46|12432.46|12431.05|12431.05|0
1609254790000|2020-12-29 15:13:10|12430.47|12430.47|12431.23|12431.23|12431.23|12431.23|12430.39|12430.39|0
1609254800000|2020-12-29 15:13:20|12431.01|12431.01|12430.61|12430.61|12431.01|12431.01|12430.61|12430.61|0
1609254810000|2020-12-29 15:13:30|12430.74|12430.74|12430.66|12430.66|12430.74|12430.74|12430.39|12430.39|0
1609254820000|2020-12-29 15:13:40|12430.52|12430.52|12430.38|12430.38|12430.52|12430.52|12430.38|12430.38|0
1609254830000|2020-12-29 15:13:50|12430.24|12430.24|12429.08|12429.08|12430.38|12430.38|12428.96|12428.96|0
1609254840000|2020-12-29 15:14:00|12428.73|12428.73|12426.91|12426.91|12428.73|12428.73|12426.91|12426.91|0
1609254850000|2020-12-29 15:14:10|12426.14|12426.14|12426.72|12426.72|12426.86|12426.86|12425.64|12425.64|0
1609254870000|2020-12-29 15:14:30|12427.09|12427.09|12427.31|12427.31|12427.37|12427.37|12427.09|12427.09|0
1609254880000|2020-12-29 15:14:40|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|12427.48|0
1609254890000|2020-12-29 15:14:50|12427.21|12427.21|12426.37|12426.37|12427.21|12427.21|12426.37|12426.37|0
1609254900000|2020-12-29 15:15:00|12426.63|12426.63|12427.4|12427.4|12427.4|12427.4|12426.63|12426.63|0
1609254910000|2020-12-29 15:15:10|12428.18|12428.18|12428.5|12428.5|12428.5|12428.5|12428.18|12428.18|0
1609254920000|2020-12-29 15:15:20|12428.16|12428.16|12428.17|12428.17|12428.71|12428.71|12428.16|12428.16|0
1609254930000|2020-12-29 15:15:30|12428.34|12428.34|12430.26|12430.26|12430.26|12430.26|12428.34|12428.34|0
1609254940000|2020-12-29 15:15:40|12430.58|12430.58|12430.75|12430.75|12430.75|12430.75|12430.58|12430.58|0
1609254960000|2020-12-29 15:16:00|12431.02|12431.02|12435.52|12435.52|12435.52|12435.52|12431.02|12431.02|0
1609254970000|2020-12-29 15:16:10|12435.74|12435.74|12435.75|12435.75|12435.75|12435.75|12435.64|12435.64|0
1609254980000|2020-12-29 15:16:20|12436.41|12436.41|12437.19|12437.19|12437.19|12437.19|12436.41|12436.41|0
1609254990000|2020-12-29 15:16:30|12437.41|12437.41|12437.42|12437.42|12437.82|12437.82|12437.41|12437.41|0
1609255000000|2020-12-29 15:16:40|12437.33|12437.33|12438.1|12438.1|12438.1|12438.1|12437.33|12437.33|0
1609255010000|2020-12-29 15:16:50|12438.43|12438.43|12440.24|12440.24|12440.24|12440.24|12438.43|12438.43|0
1609255020000|2020-12-29 15:17:00|12441.02|12441.02|12442.62|12442.62|12442.62|12442.62|12441.02|12441.02|0
1609255030000|2020-12-29 15:17:10|12442.69|12442.69|12442.69|12442.69|12442.69|12442.69|12442.69|12442.69|0
1609255040000|2020-12-29 15:17:20|12442.37|12442.37|12444.62|12444.62|12444.62|12444.62|12442.37|12442.37|0
1609255050000|2020-12-29 15:17:30|12444.71|12444.71|12442.83|12442.83|12444.71|12444.71|12442.83|12442.83|0
1609255070000|2020-12-29 15:17:50|12441.28|12441.28|12441.86|12441.86|12441.86|12441.86|12441.17|12441.17|0
1609255080000|2020-12-29 15:18:00|12441.54|12441.54|12441.22|12441.22|12441.54|12441.54|12441.22|12441.22|0
1609255090000|2020-12-29 15:18:10|12441.81|12441.81|12442.25|12442.25|12442.25|12442.25|12441.81|12441.81|0
1609255110000|2020-12-29 15:18:30|12442.83|12442.83|12443.05|12443.05|12443.05|12443.05|12442.83|12442.83|0
1609255120000|2020-12-29 15:18:40|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|0
1609255140000|2020-12-29 15:19:00|12444.38|12444.38|12444.38|12444.38|12444.38|12444.38|12444.38|12444.38|0
1609255150000|2020-12-29 15:19:10|12444.97|12444.97|12444.97|12444.97|12444.97|12444.97|12444.97|12444.97|0
1609255160000|2020-12-29 15:19:20|12444.86|12444.86|12444.09|12444.09|12444.86|12444.86|12444.09|12444.09|0
1609255170000|2020-12-29 15:19:30|12444.21|12444.21|12445|12445|12445|12445|12444.21|12444.21|0
1609255180000|2020-12-29 15:19:40|12445.54|12445.54|12445.67|12445.67|12445.67|12445.67|12445.54|12445.54|0
1609255190000|2020-12-29 15:19:50|12445.79|12445.79|12446.69|12446.69|12446.69|12446.69|12445.35|12445.35|0
1609255200000|2020-12-29 15:20:00|12447.47|12447.47|12448.16|12448.16|12448.26|12448.26|12447.47|12447.47|0
1609255210000|2020-12-29 15:20:10|12448.33|12448.33|12448.47|12448.47|12448.47|12448.47|12448.33|12448.33|0
1609255220000|2020-12-29 15:20:20|12448.56|12448.56|12448.47|12448.47|12448.56|12448.56|12448.47|12448.47|0
1609255230000|2020-12-29 15:20:30|12449.57|12449.57|12453.15|12453.15|12453.15|12453.15|12449.57|12449.57|0
1609255240000|2020-12-29 15:20:40|12453.7|12453.7|12451.86|12451.86|12454.26|12454.26|12451.65|12451.65|0
1609255250000|2020-12-29 15:20:50|12452.08|12452.08|12451.75|12451.75|12452.16|12452.16|12451.61|12451.61|0
1609255260000|2020-12-29 15:21:00|12452.53|12452.53|12455.2|12455.2|12455.2|12455.2|12452.53|12452.53|0
1609255270000|2020-12-29 15:21:10|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|12455.42|0
1609255280000|2020-12-29 15:21:20|12455.67|12455.67|12455.48|12455.48|12455.67|12455.67|12455.42|12455.42|0
1609255290000|2020-12-29 15:21:30|12455.93|12455.93|12455.39|12455.39|12455.93|12455.93|12455.39|12455.39|0
1609255310000|2020-12-29 15:21:50|12455.58|12455.58|12455.43|12455.43|12455.58|12455.58|12455.26|12455.26|0
1609255320000|2020-12-29 15:22:00|12456.21|12456.21|12456.55|12456.55|12456.7|12456.7|12455.71|12455.71|0
1609255330000|2020-12-29 15:22:10|12456.11|12456.11|12456.11|12456.11|12456.11|12456.11|12456.11|12456.11|0
1609255340000|2020-12-29 15:22:20|12455.78|12455.78|12454.93|12454.93|12455.78|12455.78|12454.93|12454.93|0
1609255350000|2020-12-29 15:22:30|12454.66|12454.66|12455.11|12455.11|12455.11|12455.11|12454.66|12454.66|0
1609255370000|2020-12-29 15:22:50|12454.34|12454.34|12454.47|12454.47|12454.47|12454.47|12454.34|12454.34|0
1609255380000|2020-12-29 15:23:00|12454.54|12454.54|12454.36|12454.36|12454.54|12454.54|12454.36|12454.36|0
1609255390000|2020-12-29 15:23:10|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|12454.09|0
1609255410000|2020-12-29 15:23:30|12456.54|12456.54|12456.24|12456.24|12456.54|12456.54|12456.24|12456.24|0
1609255430000|2020-12-29 15:23:50|12456.3|12456.3|12456.39|12456.39|12456.39|12456.39|12456.3|12456.3|0
1609255440000|2020-12-29 15:24:00|12456.49|12456.49|12456.51|12456.51|12456.71|12456.71|12456.49|12456.49|0
1609255450000|2020-12-29 15:24:10|12456.37|12456.37|12457.92|12457.92|12457.92|12457.92|12456.37|12456.37|0
1609255460000|2020-12-29 15:24:20|12458.01|12458.01|12457.84|12457.84|12458.01|12458.01|12457.84|12457.84|0
1609255470000|2020-12-29 15:24:30|12458.43|12458.43|12459.01|12459.01|12459.25|12459.25|12458.43|12458.43|0
1609255480000|2020-12-29 15:24:40|12458.95|12458.95|12459.53|12459.53|12459.53|12459.53|12458.95|12458.95|0
1609255490000|2020-12-29 15:24:50|12459.71|12459.71|12460.49|12460.49|12460.93|12460.93|12459.71|12459.71|0
1609255500000|2020-12-29 15:25:00|12460.27|12460.27|12460.27|12460.27|12460.27|12460.27|12460.27|12460.27|0
1609255510000|2020-12-29 15:25:10|12461.84|12461.84|12461.84|12461.84|12461.84|12461.84|12461.84|12461.84|0
1609255520000|2020-12-29 15:25:20|12461.57|12461.57|12461.57|12461.57|12461.57|12461.57|12461.57|12461.57|0
1609255530000|2020-12-29 15:25:30|12461.3|12461.3|12461.21|12461.21|12461.62|12461.62|12461.07|12461.07|0
1609255540000|2020-12-29 15:25:40|12460.94|12460.94|12457.6|12457.6|12460.94|12460.94|12457.5|12457.5|0
1609255550000|2020-12-29 15:25:50|12457.92|12457.92|12457.97|12457.97|12458.25|12458.25|12457.92|12457.92|0
1609255560000|2020-12-29 15:26:00|12457.76|12457.76|12460.89|12460.89|12461.11|12461.11|12457.76|12457.76|0
1609255570000|2020-12-29 15:26:10|12460.98|12460.98|12460.98|12460.98|12460.98|12460.98|12460.98|12460.98|0
1609255580000|2020-12-29 15:26:20|12461.2|12461.2|12467.23|12467.23|12467.32|12467.32|12461.2|12461.2|0
1609255590000|2020-12-29 15:26:30|12467.34|12467.34|12469.96|12469.96|12469.96|12469.96|12467.34|12467.34|0
1609255600000|2020-12-29 15:26:40|12469.82|12469.82|12469.8|12469.8|12469.82|12469.82|12469.55|12469.55|0
1609255610000|2020-12-29 15:26:50|12469.86|12469.86|12471.26|12471.26|12471.26|12471.26|12469.45|12469.45|0
1609255620000|2020-12-29 15:27:00|12471.36|12471.36|12475.14|12475.14|12475.37|12475.37|12471.36|12471.36|0
1609255630000|2020-12-29 15:27:10|12475|12475|12474.85|12474.85|12475.06|12475.06|12474.85|12474.85|0
1609255640000|2020-12-29 15:27:20|12475.02|12475.02|12475.02|12475.02|12475.02|12475.02|12475.02|12475.02|0
1609255660000|2020-12-29 15:27:40|12474.8|12474.8|12474.34|12474.34|12474.8|12474.8|12474.34|12474.34|0
1609255680000|2020-12-29 15:28:00|12474.16|12474.16|12476.09|12476.09|12476.09|12476.09|12473.84|12473.84|0
1609255690000|2020-12-29 15:28:10|12476.23|12476.23|12476.05|12476.05|12476.23|12476.23|12476.05|12476.05|0
1609255700000|2020-12-29 15:28:20|12476.82|12476.82|12477.26|12477.26|12477.26|12477.26|12476.82|12476.82|0
1609255710000|2020-12-29 15:28:30|12477.58|12477.58|12477.91|12477.91|12478.57|12478.57|12477.58|12477.58|0
1609255720000|2020-12-29 15:28:40|12478.68|12478.68|12479.97|12479.97|12479.97|12479.97|12478.68|12478.68|0
1609255730000|2020-12-29 15:28:50|12480.04|12480.04|12479.97|12479.97|12480.04|12480.04|12479.97|12479.97|0
1609255740000|2020-12-29 15:29:00|12479.86|12479.86|12479.5|12479.5|12479.86|12479.86|12479.5|12479.5|0
1609255750000|2020-12-29 15:29:10|12479.68|12479.68|12479.5|12479.5|12479.68|12479.68|12479.23|12479.23|0
1609255760000|2020-12-29 15:29:20|12478.92|12478.92|12478.92|12478.92|12478.92|12478.92|12478.92|12478.92|0
1609255770000|2020-12-29 15:29:30|12479.01|12479.01|12479.52|12479.52|12479.52|12479.52|12478.74|12478.74|0
1609255780000|2020-12-29 15:29:40|12479.71|12479.71|12477.62|12477.62|12479.71|12479.71|12477.62|12477.62|0
1609255790000|2020-12-29 15:29:50|12478.28|12478.28|12478.73|12478.73|12478.82|12478.82|12478.03|12478.03|0
1609255800000|2020-12-29 15:30:00|12478.9|12478.9|12478.08|12478.08|12478.9|12478.9|12478.08|12478.08|0
1609255810000|2020-12-29 15:30:10|12477.98|12477.98|12477.87|12477.87|12477.98|12477.98|12477.87|12477.87|0
1609255820000|2020-12-29 15:30:20|12476.32|12476.32|12476.32|12476.32|12476.32|12476.32|12476.32|12476.32|0
1609255830000|2020-12-29 15:30:30|12475.88|12475.88|12472.85|12472.85|12475.88|12475.88|12472.85|12472.85|0
1609255840000|2020-12-29 15:30:40|12473.12|12473.12|12474.94|12474.94|12474.94|12474.94|12472.54|12472.54|0
1609255860000|2020-12-29 15:31:00|12474.62|12474.62|12474.67|12474.67|12475.07|12475.07|12474.48|12474.48|0
1609255870000|2020-12-29 15:31:10|12474.44|12474.44|12474.44|12474.44|12474.44|12474.44|12474.44|12474.44|0
1609255880000|2020-12-29 15:31:20|12473.86|12473.86|12473.52|12473.52|12473.86|12473.86|12473.52|12473.52|0
1609255890000|2020-12-29 15:31:30|12473.85|12473.85|12473.21|12473.21|12474.38|12474.38|12473.21|12473.21|0
1609255900000|2020-12-29 15:31:40|12472.63|12472.63|12473.04|12473.04|12473.27|12473.27|12471.67|12471.67|0
1609255910000|2020-12-29 15:31:50|12473.82|12473.82|12473.71|12473.71|12473.82|12473.82|12473.71|12473.71|0
1609255920000|2020-12-29 15:32:00|12473.98|12473.98|12474.8|12474.8|12474.96|12474.96|12473.79|12473.79|0
1609255930000|2020-12-29 15:32:10|12474.37|12474.37|12475.22|12475.22|12476.77|12476.77|12474.37|12474.37|0
1609255950000|2020-12-29 15:32:30|12474.53|12474.53|12474.86|12474.86|12474.9|12474.9|12474.53|12474.53|0
1609255960000|2020-12-29 15:32:40|12474.93|12474.93|12474.65|12474.65|12474.93|12474.93|12474.59|12474.59|0
1609255970000|2020-12-29 15:32:50|12474.33|12474.33|12473.52|12473.52|12474.33|12474.33|12472.74|12472.74|0
1609255980000|2020-12-29 15:33:00|12473.33|12473.33|12472.9|12472.9|12473.33|12473.33|12472.9|12472.9|0
1609255990000|2020-12-29 15:33:10|12473.22|12473.22|12473.22|12473.22|12473.49|12473.49|12473.22|12473.22|0
1609256000000|2020-12-29 15:33:20|12473.49|12473.49|12473.49|12473.49|12473.49|12473.49|12473.49|12473.49|0
1609256020000|2020-12-29 15:33:40|12473.43|12473.43|12473.52|12473.52|12473.7|12473.7|12473.43|12473.43|0
1609256030000|2020-12-29 15:33:50|12473.25|12473.25|12473.25|12473.25|12473.25|12473.25|12473.25|12473.25|0
1609256050000|2020-12-29 15:34:10|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|12473.47|0
1609256070000|2020-12-29 15:34:30|12473.79|12473.79|12474.58|12474.58|12475.34|12475.34|12473.79|12473.79|0
1609256080000|2020-12-29 15:34:40|12474.31|12474.31|12474.31|12474.31|12474.31|12474.31|12474.31|12474.31|0
1609256090000|2020-12-29 15:34:50|12474.58|12474.58|12473.48|12473.48|12474.58|12474.58|12473.48|12473.48|0
1609256100000|2020-12-29 15:35:00|12473.35|12473.35|12473.35|12473.35|12473.35|12473.35|12473.35|12473.35|0
1609256110000|2020-12-29 15:35:10|12473.27|12473.27|12472.85|12472.85|12473.27|12473.27|12472.17|12472.17|0
1609256130000|2020-12-29 15:35:30|12472.5|12472.5|12471.79|12471.79|12472.5|12472.5|12471.79|12471.79|0
1609256140000|2020-12-29 15:35:40|12471.88|12471.88|12471.88|12471.88|12471.88|12471.88|12471.88|12471.88|0
1609256150000|2020-12-29 15:35:50|12471.3|12471.3|12471.21|12471.21|12471.3|12471.3|12471.21|12471.21|0
1609256160000|2020-12-29 15:36:00|12471.02|12471.02|12469.71|12469.71|12471.02|12471.02|12469.71|12469.71|0
1609256170000|2020-12-29 15:36:10|12469.39|12469.39|12469.56|12469.56|12469.56|12469.56|12469.39|12469.39|0
1609256180000|2020-12-29 15:36:20|12469.21|12469.21|12469.21|12469.21|12469.21|12469.21|12469.21|12469.21|0
1609256190000|2020-12-29 15:36:30|12469.07|12469.07|12469.07|12469.07|12469.07|12469.07|12469.07|12469.07|0
1609256200000|2020-12-29 15:36:40|12468.82|12468.82|12468.05|12468.05|12468.82|12468.82|12468.05|12468.05|0
1609256210000|2020-12-29 15:36:50|12467.96|12467.96|12465.73|12465.73|12467.96|12467.96|12465.73|12465.73|0
1609256220000|2020-12-29 15:37:00|12464.69|12464.69|12464.69|12464.69|12464.69|12464.69|12464.69|12464.69|0
1609256230000|2020-12-29 15:37:10|12463.14|12463.14|12463.14|12463.14|12463.14|12463.14|12463.14|12463.14|0
1609256240000|2020-12-29 15:37:20|12463.36|12463.36|12464.15|12464.15|12464.15|12464.15|12463.36|12463.36|0
1609256250000|2020-12-29 15:37:30|12463.83|12463.83|12464.27|12464.27|12464.27|12464.27|12463.83|12463.83|0
1609256270000|2020-12-29 15:37:50|12464.34|12464.34|12465.5|12465.5|12465.5|12465.5|12464.34|12464.34|0
1609256280000|2020-12-29 15:38:00|12465.61|12465.61|12467.2|12467.2|12467.9|12467.9|12465.61|12465.61|0
1609256290000|2020-12-29 15:38:10|12467.52|12467.52|12467.66|12467.66|12467.66|12467.66|12467.52|12467.52|0
1609256300000|2020-12-29 15:38:20|12467.44|12467.44|12467.34|12467.34|12467.66|12467.66|12467.34|12467.34|0
1609256310000|2020-12-29 15:38:30|12467.46|12467.46|12467.66|12467.66|12467.66|12467.66|12467.46|12467.46|0
1609256320000|2020-12-29 15:38:40|12467.48|12467.48|12467.46|12467.46|12467.57|12467.57|12467.46|12467.46|0
1609256330000|2020-12-29 15:38:50|12467.29|12467.29|12467.29|12467.29|12467.29|12467.29|12467.29|12467.29|0
1609256340000|2020-12-29 15:39:00|12465.75|12465.75|12465.33|12465.33|12465.75|12465.75|12465.33|12465.33|0
1609256350000|2020-12-29 15:39:10|12465.07|12465.07|12464.69|12464.69|12465.07|12465.07|12464.47|12464.47|0
1609256360000|2020-12-29 15:39:20|12464.31|12464.31|12464.1|12464.1|12464.31|12464.31|12464.1|12464.1|0
1609256370000|2020-12-29 15:39:30|12463.66|12463.66|12463.66|12463.66|12463.66|12463.66|12463.66|12463.66|0
1609256380000|2020-12-29 15:39:40|12463.39|12463.39|12462.71|12462.71|12463.39|12463.39|12462.71|12462.71|0
1609256390000|2020-12-29 15:39:50|12462.39|12462.39|12461.19|12461.19|12462.39|12462.39|12461.19|12461.19|0
1609256400000|2020-12-29 15:40:00|12461.12|12461.12|12459.04|12459.04|12461.12|12461.12|12459.04|12459.04|0
1609256410000|2020-12-29 15:40:10|12458.82|12458.82|12457.88|12457.88|12458.82|12458.82|12457.88|12457.88|0
1609256420000|2020-12-29 15:40:20|12457.6|12457.6|12454.55|12454.55|12457.6|12457.6|12454.55|12454.55|0
1609256430000|2020-12-29 15:40:30|12454.42|12454.42|12453.29|12453.29|12454.65|12454.65|12453.29|12453.29|0
1609256440000|2020-12-29 15:40:40|12453.38|12453.38|12450.28|12450.28|12453.38|12453.38|12450.28|12450.28|0
1609256450000|2020-12-29 15:40:50|12450.17|12450.17|12450.17|12450.17|12450.17|12450.17|12450.17|12450.17|0
1609256460000|2020-12-29 15:41:00|12450.39|12450.39|12451.25|12451.25|12451.85|12451.85|12450.39|12450.39|0
1609256470000|2020-12-29 15:41:10|12451.52|12451.52|12452.38|12452.38|12452.38|12452.38|12451.52|12451.52|0
1609256480000|2020-12-29 15:41:20|12452.79|12452.79|12453.43|12453.43|12453.43|12453.43|12452.66|12452.66|0
1609256500000|2020-12-29 15:41:40|12453.62|12453.62|12453.71|12453.71|12453.71|12453.71|12453.51|12453.51|0
1609256510000|2020-12-29 15:41:50|12453.89|12453.89|12456.97|12456.97|12456.97|12456.97|12453.89|12453.89|0
1609256520000|2020-12-29 15:42:00|12457.15|12457.15|12456.74|12456.74|12457.15|12457.15|12456.73|12456.73|0
1609256530000|2020-12-29 15:42:10|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|12456.56|0
1609256540000|2020-12-29 15:42:20|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|12456.31|0
1609256560000|2020-12-29 15:42:40|12456.12|12456.12|12456.03|12456.03|12456.12|12456.12|12456.03|12456.03|0
1609256570000|2020-12-29 15:42:50|12455.67|12455.67|12457.11|12457.11|12457.22|12457.22|12455.67|12455.67|0
1609256580000|2020-12-29 15:43:00|12456.89|12456.89|12455.26|12455.26|12456.89|12456.89|12455.26|12455.26|0
1609256590000|2020-12-29 15:43:10|12455.38|12455.38|12456.85|12456.85|12456.85|12456.85|12455.38|12455.38|0
1609256610000|2020-12-29 15:43:30|12456.66|12456.66|12456.5|12456.5|12456.66|12456.66|12456.5|12456.5|0
1609256620000|2020-12-29 15:43:40|12456.56|12456.56|12455.09|12455.09|12456.56|12456.56|12455.09|12455.09|0
1609256630000|2020-12-29 15:43:50|12454.82|12454.82|12454.6|12454.6|12454.82|12454.82|12454.6|12454.6|0
1609256640000|2020-12-29 15:44:00|12454.54|12454.54|12453.62|12453.62|12454.54|12454.54|12453.62|12453.62|0
1609256650000|2020-12-29 15:44:10|12454.05|12454.05|12454.05|12454.05|12454.05|12454.05|12453.84|12453.84|0
1609256660000|2020-12-29 15:44:20|12453.99|12453.99|12455.78|12455.78|12455.78|12455.78|12453.99|12453.99|0
1609256670000|2020-12-29 15:44:30|12455.59|12455.59|12455.59|12455.59|12455.59|12455.59|12455.59|12455.59|0
1609256680000|2020-12-29 15:44:40|12455.67|12455.67|12454.7|12454.7|12455.67|12455.67|12454.7|12454.7|0
1609256690000|2020-12-29 15:44:50|12454.76|12454.76|12453.21|12453.21|12454.76|12454.76|12453.21|12453.21|0
1609256700000|2020-12-29 15:45:00|12452.89|12452.89|12452.89|12452.89|12452.89|12452.89|12452.89|12452.89|0
1609256710000|2020-12-29 15:45:10|12452.76|12452.76|12448.08|12448.08|12452.76|12452.76|12448.08|12448.08|0
1609256720000|2020-12-29 15:45:20|12447.31|12447.31|12447.31|12447.31|12447.31|12447.31|12447.31|12447.31|0
1609256730000|2020-12-29 15:45:30|12447.09|12447.09|12445.03|12445.03|12447.09|12447.09|12445.03|12445.03|0
1609256750000|2020-12-29 15:45:50|12444.92|12444.92|12444.27|12444.27|12445.03|12445.03|12444.27|12444.27|0
1609256760000|2020-12-29 15:46:00|12443.95|12443.95|12443.37|12443.37|12443.95|12443.95|12443.37|12443.37|0
1609256780000|2020-12-29 15:46:20|12443.69|12443.69|12443.62|12443.62|12443.69|12443.69|12443.62|12443.62|0
1609256790000|2020-12-29 15:46:30|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|12443.3|0
1609256800000|2020-12-29 15:46:40|12443.04|12443.04|12442.91|12442.91|12443.04|12443.04|12442.91|12442.91|0
1609256810000|2020-12-29 15:46:50|12442.59|12442.59|12441.61|12441.61|12442.59|12442.59|12441.61|12441.61|0
1609256820000|2020-12-29 15:47:00|12441.39|12441.39|12440.03|12440.03|12441.39|12441.39|12440.03|12440.03|0
1609256830000|2020-12-29 15:47:10|12439.8|12439.8|12439.56|12439.56|12439.8|12439.8|12439.48|12439.48|0
1609256840000|2020-12-29 15:47:20|12439.34|12439.34|12438.76|12438.76|12439.34|12439.34|12438.76|12438.76|0
1609256850000|2020-12-29 15:47:30|12439.1|12439.1|12439.1|12439.1|12439.1|12439.1|12439.1|12439.1|0
1609256860000|2020-12-29 15:47:40|12438.52|12438.52|12438.52|12438.52|12438.52|12438.52|12438.52|12438.52|0
1609256880000|2020-12-29 15:48:00|12438.79|12438.79|12439.5|12439.5|12439.5|12439.5|12438.46|12438.46|0
1609256890000|2020-12-29 15:48:10|12439.18|12439.18|12438.87|12438.87|12439.18|12439.18|12438.87|12438.87|0
1609256900000|2020-12-29 15:48:20|12439.64|12439.64|12439.3|12439.3|12439.64|12439.64|12438.97|12438.97|0
1609256910000|2020-12-29 15:48:30|12440.07|12440.07|12439.93|12439.93|12440.18|12440.18|12439.93|12439.93|0
1609256920000|2020-12-29 15:48:40|12440.17|12440.17|12440.33|12440.33|12440.33|12440.33|12440.11|12440.11|0
1609256930000|2020-12-29 15:48:50|12440.11|12440.11|12440.62|12440.62|12440.62|12440.62|12440.11|12440.11|0
1609256940000|2020-12-29 15:49:00|12440.51|12440.51|12440.33|12440.33|12440.51|12440.51|12440.33|12440.33|0
1609256960000|2020-12-29 15:49:20|12438.79|12438.79|12438.79|12438.79|12438.79|12438.79|12438.79|12438.79|0
1609256970000|2020-12-29 15:49:30|12439.05|12439.05|12439.05|12439.05|12439.05|12439.05|12439.05|12439.05|0
1609256980000|2020-12-29 15:49:40|12438.93|12438.93|12437.26|12437.26|12438.93|12438.93|12437.26|12437.26|0
1609256990000|2020-12-29 15:49:50|12437.38|12437.38|12436.7|12436.7|12437.38|12437.38|12436.7|12436.7|0
1609257000000|2020-12-29 15:50:00|12436.12|12436.12|12436.7|12436.7|12436.7|12436.7|12436.12|12436.12|0
1609257010000|2020-12-29 15:50:10|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|12436.6|0
1609257020000|2020-12-29 15:50:20|12436.38|12436.38|12435.56|12435.56|12436.38|12436.38|12435.56|12435.56|0
1609257030000|2020-12-29 15:50:30|12435.22|12435.22|12432.14|12432.14|12435.22|12435.22|12432.14|12432.14|0
1609257040000|2020-12-29 15:50:40|12431.86|12431.86|12430.67|12430.67|12431.86|12431.86|12430.67|12430.67|0
1609257050000|2020-12-29 15:50:50|12430.73|12430.73|12430.53|12430.53|12430.73|12430.73|12430.53|12430.53|0
1609257060000|2020-12-29 15:51:00|12429.87|12429.87|12430.42|12430.42|12430.42|12430.42|12429.65|12429.65|0
1609257070000|2020-12-29 15:51:10|12430.09|12430.09|12428.73|12428.73|12430.09|12430.09|12428.73|12428.73|0
1609257080000|2020-12-29 15:51:20|12428.51|12428.51|12428.24|12428.24|12428.51|12428.51|12428.24|12428.24|0
1609257090000|2020-12-29 15:51:30|12427.92|12427.92|12426.12|12426.12|12427.92|12427.92|12426.12|12426.12|0
1609257100000|2020-12-29 15:51:40|12425.77|12425.77|12425.31|12425.31|12425.77|12425.77|12425.31|12425.31|0
1609257110000|2020-12-29 15:51:50|12425.14|12425.14|12425.05|12425.05|12425.14|12425.14|12425.05|12425.05|0
1609257120000|2020-12-29 15:52:00|12424.97|12424.97|12424.62|12424.62|12424.97|12424.97|12424.62|12424.62|0
1609257130000|2020-12-29 15:52:10|12424.52|12424.52|12428.03|12428.03|12428.03|12428.03|12424.52|12424.52|0
1609257150000|2020-12-29 15:52:30|12428.17|12428.17|12427.4|12427.4|12428.17|12428.17|12427.4|12427.4|0
1609257160000|2020-12-29 15:52:40|12428.17|12428.17|12428.95|12428.95|12428.95|12428.95|12428.17|12428.17|0
1609257170000|2020-12-29 15:52:50|12429.27|12429.27|12429.13|12429.13|12429.49|12429.49|12429.13|12429.13|0
1609257180000|2020-12-29 15:53:00|12429.34|12429.34|12429.02|12429.02|12429.34|12429.34|12429.02|12429.02|0
1609257190000|2020-12-29 15:53:10|12428.92|12428.92|12429.28|12429.28|12429.28|12429.28|12428.92|12428.92|0
1609257200000|2020-12-29 15:53:20|12428.7|12428.7|12428.7|12428.7|12428.7|12428.7|12428.59|12428.59|0
1609257210000|2020-12-29 15:53:30|12428.52|12428.52|12430.23|12430.23|12430.23|12430.23|12428.52|12428.52|0
1609257220000|2020-12-29 15:53:40|12429.92|12429.92|12429.92|12429.92|12429.92|12429.92|12429.92|12429.92|0
1609257230000|2020-12-29 15:53:50|12429.59|12429.59|12429.37|12429.37|12429.59|12429.59|12429.37|12429.37|0
1609257240000|2020-12-29 15:54:00|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|12429.51|0
1609257250000|2020-12-29 15:54:10|12429.6|12429.6|12429.23|12429.23|12429.92|12429.92|12429.23|12429.23|0
1609257270000|2020-12-29 15:54:30|12428.59|12428.59|12428.59|12428.59|12428.59|12428.59|12428.59|12428.59|0
1609257280000|2020-12-29 15:54:40|12428.33|12428.33|12428.15|12428.15|12428.69|12428.69|12428.15|12428.15|0
1609257290000|2020-12-29 15:54:50|12428.02|12428.02|12427.38|12427.38|12428.02|12428.02|12427.02|12427.02|0
1609257300000|2020-12-29 15:55:00|12427.26|12427.26|12428.91|12428.91|12428.91|12428.91|12427.06|12427.06|0
1609257310000|2020-12-29 15:55:10|12428.8|12428.8|12429.94|12429.94|12429.94|12429.94|12428.8|12428.8|0
1609257320000|2020-12-29 15:55:20|12430.04|12430.04|12431.46|12431.46|12431.46|12431.46|12430.04|12430.04|0
1609257330000|2020-12-29 15:55:30|12431.37|12431.37|12431.46|12431.46|12431.46|12431.46|12431.37|12431.37|0
1609257340000|2020-12-29 15:55:40|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|12431.78|0
1609257350000|2020-12-29 15:55:50|12432.05|12432.05|12434.32|12434.32|12434.32|12434.32|12432.05|12432.05|0
1609257360000|2020-12-29 15:56:00|12434.43|12434.43|12434.53|12434.53|12434.66|12434.66|12433.88|12433.88|0
1609257370000|2020-12-29 15:56:10|12437.54|12437.54|12437.97|12437.97|12437.97|12437.97|12437.54|12437.54|0
1609257380000|2020-12-29 15:56:20|12438.08|12438.08|12438.08|12438.08|12438.08|12438.08|12438.08|12438.08|0
1609257390000|2020-12-29 15:56:30|12437.94|12437.94|12438.05|12438.05|12438.05|12438.05|12437.94|12437.94|0
1609257400000|2020-12-29 15:56:40|12437.97|12437.97|12438.08|12438.08|12438.08|12438.08|12437.97|12437.97|0
1609257410000|2020-12-29 15:56:50|12438.17|12438.17|12438.31|12438.31|12438.31|12438.31|12438.17|12438.17|0
1609257420000|2020-12-29 15:57:00|12438.37|12438.37|12438.4|12438.4|12438.4|12438.4|12438.28|12438.28|0
1609257430000|2020-12-29 15:57:10|12438.59|12438.59|12438.46|12438.46|12438.59|12438.59|12438.46|12438.46|0
1609257440000|2020-12-29 15:57:20|12438.68|12438.68|12438.44|12438.44|12438.68|12438.68|12438.44|12438.44|0
1609257450000|2020-12-29 15:57:30|12438.55|12438.55|12438.55|12438.55|12438.55|12438.55|12438.55|12438.55|0
1609257460000|2020-12-29 15:57:40|12438.44|12438.44|12436.95|12436.95|12438.44|12438.44|12436.89|12436.89|0
1609257470000|2020-12-29 15:57:50|12436.79|12436.79|12436.85|12436.85|12436.85|12436.85|12436.79|12436.79|0
1609257480000|2020-12-29 15:58:00|12436.32|12436.32|12436.78|12436.78|12436.78|12436.78|12436.27|12436.27|0
1609257490000|2020-12-29 15:58:10|12436|12436|12435.73|12435.73|12436|12436|12435.73|12435.73|0
1609257500000|2020-12-29 15:58:20|12435.63|12435.63|12433.18|12433.18|12436.03|12436.03|12433.18|12433.18|0
1609257510000|2020-12-29 15:58:30|12432.95|12432.95|12431.48|12431.48|12432.95|12432.95|12431.48|12431.48|0
1609257520000|2020-12-29 15:58:40|12431.31|12431.31|12429.3|12429.3|12431.31|12431.31|12429.3|12429.3|0
1609257530000|2020-12-29 15:58:50|12428.97|12428.97|12425.42|12425.42|12428.97|12428.97|12425.42|12425.42|0
1609257540000|2020-12-29 15:59:00|12425.2|12425.2|12424.72|12424.72|12425.27|12425.27|12424.23|12424.23|0
1609257550000|2020-12-29 15:59:10|12424.82|12424.82|12422.43|12422.43|12424.82|12424.82|12422.35|12422.35|0
1609257560000|2020-12-29 15:59:20|12422.64|12422.64|12422.64|12422.64|12422.64|12422.64|12422.64|12422.64|0
1609257570000|2020-12-29 15:59:30|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|0
1609257580000|2020-12-29 15:59:40|12421.65|12421.65|12421.7|12421.7|12421.97|12421.97|12421.65|12421.65|0
1609257590000|2020-12-29 15:59:50|12421.64|12421.64|12421.59|12421.59|12422.17|12422.17|12421.59|12421.59|0
1609257600000|2020-12-29 16:00:00|12421.68|12421.68|12420.86|12420.86|12421.68|12421.68|12420.86|12420.86|0
1609257610000|2020-12-29 16:00:10|12420.92|12420.92|12420.92|12420.92|12420.92|12420.92|12420.92|12420.92|0
1609257620000|2020-12-29 16:00:20|12421.05|12421.05|12420.41|12420.41|12421.17|12421.17|12420.41|12420.41|0
1609257630000|2020-12-29 16:00:30|12420.34|12420.34|12420.79|12420.79|12420.79|12420.79|12420.34|12420.34|0
1609257640000|2020-12-29 16:00:40|12421.04|12421.04|12419.99|12419.99|12421.04|12421.04|12419.99|12419.99|0
1609257650000|2020-12-29 16:00:50|12420.09|12420.09|12417.64|12417.64|12420.09|12420.09|12417.64|12417.64|0
1609257660000|2020-12-29 16:01:00|12417.78|12417.78|12418.11|12418.11|12418.11|12418.11|12417.56|12417.56|0
1609257670000|2020-12-29 16:01:10|12418.29|12418.29|12422.03|12422.03|12422.03|12422.03|12418.29|12418.29|0
1609257680000|2020-12-29 16:01:20|12422.1|12422.1|12421.41|12421.41|12422.1|12422.1|12421.32|12421.32|0
1609257690000|2020-12-29 16:01:30|12421.72|12421.72|12421.69|12421.69|12422.15|12422.15|12421.57|12421.57|0
1609257700000|2020-12-29 16:01:40|12421.58|12421.58|12420.92|12420.92|12421.7|12421.7|12420.92|12420.92|0
1609257710000|2020-12-29 16:01:50|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|12420.56|0
1609257720000|2020-12-29 16:02:00|12420.34|12420.34|12420.02|12420.02|12420.34|12420.34|12420.02|12420.02|0
1609257730000|2020-12-29 16:02:10|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|12419.9|0
1609257750000|2020-12-29 16:02:30|12420.63|12420.63|12420.67|12420.67|12420.67|12420.67|12420.49|12420.49|0
1609257760000|2020-12-29 16:02:40|12420.57|12420.57|12420.57|12420.57|12420.57|12420.57|12420.57|12420.57|0
1609257770000|2020-12-29 16:02:50|12420.93|12420.93|12420.93|12420.93|12420.93|12420.93|12420.93|12420.93|0
1609257780000|2020-12-29 16:03:00|12420.87|12420.87|12420.87|12420.87|12420.87|12420.87|12420.87|12420.87|0
1609257790000|2020-12-29 16:03:10|12420.55|12420.55|12419.7|12419.7|12420.78|12420.78|12419.7|12419.7|0
1609257800000|2020-12-29 16:03:20|12419.56|12419.56|12418.91|12418.91|12419.56|12419.56|12418.91|12418.91|0
1609257810000|2020-12-29 16:03:30|12419|12419|12419.22|12419.22|12419.22|12419.22|12419|12419|0
1609257820000|2020-12-29 16:03:40|12419|12419|12418.71|12418.71|12419|12419|12418.71|12418.71|0
1609257830000|2020-12-29 16:03:50|12418.64|12418.64|12417.92|12417.92|12419.09|12419.09|12417.14|12417.14|0
1609257840000|2020-12-29 16:04:00|12417.28|12417.28|12416.29|12416.29|12417.28|12417.28|12416.29|12416.29|0
1609257850000|2020-12-29 16:04:10|12416.01|12416.01|12415.1|12415.1|12416.01|12416.01|12415.1|12415.1|0
1609257860000|2020-12-29 16:04:20|12414.96|12414.96|12415.12|12415.12|12415.12|12415.12|12414.96|12414.96|0
1609257870000|2020-12-29 16:04:30|12417.09|12417.09|12416.71|12416.71|12417.09|12417.09|12416.71|12416.71|0
1609257880000|2020-12-29 16:04:40|12416.44|12416.44|12416.07|12416.07|12416.44|12416.44|12416.07|12416.07|0
1609257890000|2020-12-29 16:04:50|12416.25|12416.25|12415.9|12415.9|12416.25|12416.25|12415.9|12415.9|0
1609257900000|2020-12-29 16:05:00|12415.69|12415.69|12415.69|12415.69|12415.69|12415.69|12415.69|12415.69|0
1609257910000|2020-12-29 16:05:10|12415.58|12415.58|12415.76|12415.76|12415.76|12415.76|12415.4|12415.4|0
1609257920000|2020-12-29 16:05:20|12416.08|12416.08|12416.52|12416.52|12416.52|12416.52|12416.08|12416.08|0
1609257930000|2020-12-29 16:05:30|12416.79|12416.79|12416.79|12416.79|12416.79|12416.79|12416.79|12416.79|0
1609257940000|2020-12-29 16:05:40|12416.57|12416.57|12414.17|12414.17|12416.71|12416.71|12414.17|12414.17|0
1609257950000|2020-12-29 16:05:50|12414.03|12414.03|12413.25|12413.25|12414.03|12414.03|12413.25|12413.25|0
1609257960000|2020-12-29 16:06:00|12413.03|12413.03|12412.41|12412.41|12413.03|12413.03|12412.41|12412.41|0
1609257980000|2020-12-29 16:06:20|12412.53|12412.53|12411.53|12411.53|12412.53|12412.53|12411.53|12411.53|0
1609257990000|2020-12-29 16:06:30|12411.31|12411.31|12410.69|12410.69|12411.31|12411.31|12410.69|12410.69|0
1609258000000|2020-12-29 16:06:40|12409.52|12409.52|12409.26|12409.26|12409.52|12409.52|12408.93|12408.93|0
1609258010000|2020-12-29 16:06:50|12410.11|12410.11|12410.95|12410.95|12411.57|12411.57|12410.11|12410.11|0
1609258020000|2020-12-29 16:07:00|12410.71|12410.71|12413.42|12413.42|12413.52|12413.52|12410.71|12410.71|0
1609258030000|2020-12-29 16:07:10|12413.55|12413.55|12414.63|12414.63|12414.63|12414.63|12413.55|12413.55|0
1609258040000|2020-12-29 16:07:20|12415.41|12415.41|12418.53|12418.53|12418.53|12418.53|12415.41|12415.41|0
1609258050000|2020-12-29 16:07:30|12418.62|12418.62|12418.81|12418.81|12420.35|12420.35|12418.62|12418.62|0
1609258060000|2020-12-29 16:07:40|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|12418.91|0
1609258070000|2020-12-29 16:07:50|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|12418.97|0
1609258080000|2020-12-29 16:08:00|12419.1|12419.1|12419.71|12419.71|12419.71|12419.71|12419.1|12419.1|0
1609258090000|2020-12-29 16:08:10|12419.93|12419.93|12419.93|12419.93|12419.93|12419.93|12419.93|12419.93|0
1609258100000|2020-12-29 16:08:20|12419.15|12419.15|12418.35|12418.35|12419.15|12419.15|12418.35|12418.35|0
1609258110000|2020-12-29 16:08:30|12418.57|12418.57|12418.45|12418.45|12418.57|12418.57|12418.45|12418.45|0
1609258120000|2020-12-29 16:08:40|12418.52|12418.52|12418.38|12418.38|12418.52|12418.52|12418.38|12418.38|0
1609258130000|2020-12-29 16:08:50|12417.61|12417.61|12417.39|12417.39|12417.61|12417.61|12417.39|12417.39|0
1609258140000|2020-12-29 16:09:00|12417.07|12417.07|12416.92|12416.92|12417.25|12417.25|12416.29|12416.29|0
1609258150000|2020-12-29 16:09:10|12416.33|12416.33|12416.01|12416.01|12416.33|12416.33|12416.01|12416.01|0
1609258160000|2020-12-29 16:09:20|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|12416.18|0
1609258170000|2020-12-29 16:09:30|12415.77|12415.77|12416.75|12416.75|12416.94|12416.94|12415.77|12415.77|0
1609258180000|2020-12-29 16:09:40|12416.84|12416.84|12416.84|12416.84|12416.84|12416.84|12416.84|12416.84|0
1609258190000|2020-12-29 16:09:50|12416.96|12416.96|12417.13|12417.13|12417.13|12417.13|12416.96|12416.96|0
1609258220000|2020-12-29 16:10:20|12416.21|12416.21|12416.22|12416.22|12416.31|12416.31|12416.21|12416.21|0
1609258230000|2020-12-29 16:10:30|12416.4|12416.4|12416.4|12416.4|12416.4|12416.4|12416.4|12416.4|0
1609258240000|2020-12-29 16:10:40|12416.52|12416.52|12416.2|12416.2|12416.52|12416.52|12416.2|12416.2|0
1609258250000|2020-12-29 16:10:50|12416.64|12416.64|12416.19|12416.19|12416.78|12416.78|12415.86|12415.86|0
1609258260000|2020-12-29 16:11:00|12414.64|12414.64|12415.8|12415.8|12415.94|12415.94|12414.64|12414.64|0
1609258270000|2020-12-29 16:11:10|12415.36|12415.36|12415.45|12415.45|12416.14|12416.14|12415.36|12415.36|0
1609258280000|2020-12-29 16:11:20|12415.77|12415.77|12415.47|12415.47|12415.83|12415.83|12415.47|12415.47|0
1609258290000|2020-12-29 16:11:30|12414.69|12414.69|12413.67|12413.67|12414.76|12414.76|12413.67|12413.67|0
1609258300000|2020-12-29 16:11:40|12413.74|12413.74|12413.74|12413.74|12413.74|12413.74|12413.74|12413.74|0
1609258310000|2020-12-29 16:11:50|12414.06|12414.06|12413.28|12413.28|12414.06|12414.06|12413.28|12413.28|0
1609258320000|2020-12-29 16:12:00|12413.06|12413.06|12413.41|12413.41|12413.41|12413.41|12413.06|12413.06|0
1609258330000|2020-12-29 16:12:10|12413.76|12413.76|12413.85|12413.85|12413.85|12413.85|12413.76|12413.76|0
1609258340000|2020-12-29 16:12:20|12415.4|12415.4|12415.34|12415.34|12415.4|12415.4|12415.34|12415.34|0
1609258350000|2020-12-29 16:12:30|12415.27|12415.27|12415.23|12415.23|12416.78|12416.78|12414.93|12414.93|0
1609258360000|2020-12-29 16:12:40|12415.29|12415.29|12414.75|12414.75|12415.29|12415.29|12414.75|12414.75|0
1609258370000|2020-12-29 16:12:50|12413.79|12413.79|12413.24|12413.24|12413.93|12413.93|12413.24|12413.24|0
1609258380000|2020-12-29 16:13:00|12413.5|12413.5|12413.4|12413.4|12413.5|12413.5|12413.4|12413.4|0
1609258390000|2020-12-29 16:13:10|12412.96|12412.96|12412.96|12412.96|12412.96|12412.96|12412.96|12412.96|0
1609258400000|2020-12-29 16:13:20|12415.28|12415.28|12414.12|12414.12|12415.39|12415.39|12414.12|12414.12|0
1609258410000|2020-12-29 16:13:30|12413.8|12413.8|12413.58|12413.58|12413.8|12413.8|12413.58|12413.58|0
1609258420000|2020-12-29 16:13:40|12412.94|12412.94|12412.94|12412.94|12413.16|12413.16|12412.94|12412.94|0
1609258430000|2020-12-29 16:13:50|12413.26|12413.26|12412.49|12412.49|12413.26|12413.26|12412.49|12412.49|0
1609258440000|2020-12-29 16:14:00|12412.13|12412.13|12408.89|12408.89|12412.13|12412.13|12408.89|12408.89|0
1609258450000|2020-12-29 16:14:10|12409.07|12409.07|12408.66|12408.66|12409.24|12409.24|12408.66|12408.66|0
1609258460000|2020-12-29 16:14:20|12408.98|12408.98|12408.98|12408.98|12408.98|12408.98|12408.98|12408.98|0
1609258470000|2020-12-29 16:14:30|12408.85|12408.85|12406.98|12406.98|12408.85|12408.85|12406.98|12406.98|0
1609258480000|2020-12-29 16:14:40|12407.12|12407.12|12406.36|12406.36|12407.12|12407.12|12406.36|12406.36|0
1609258490000|2020-12-29 16:14:50|12406.04|12406.04|12406.04|12406.04|12406.04|12406.04|12405.77|12405.77|0
1609258500000|2020-12-29 16:15:00|12406.16|12406.16|12408.35|12408.35|12408.47|12408.47|12406.16|12406.16|0
1609258510000|2020-12-29 16:15:10|12408.21|12408.21|12406.27|12406.27|12408.21|12408.21|12406.27|12406.27|0
1609258520000|2020-12-29 16:15:20|12406.35|12406.35|12406.41|12406.41|12406.47|12406.47|12406.35|12406.35|0
1609258530000|2020-12-29 16:15:30|12406.09|12406.09|12405.32|12405.32|12406.09|12406.09|12405.32|12405.32|0
1609258540000|2020-12-29 16:15:40|12405.22|12405.22|12404.34|12404.34|12405.22|12405.22|12404.23|12404.23|0
1609258550000|2020-12-29 16:15:50|12404.56|12404.56|12401.67|12401.67|12404.56|12404.56|12401.67|12401.67|0
1609258560000|2020-12-29 16:16:00|12401.34|12401.34|12402.27|12402.27|12402.27|12402.27|12401.17|12401.17|0
1609258570000|2020-12-29 16:16:10|12402.13|12402.13|12402.2|12402.2|12402.2|12402.2|12402.07|12402.07|0
1609258580000|2020-12-29 16:16:20|12402.29|12402.29|12402.7|12402.7|12402.7|12402.7|12402.29|12402.29|0
1609258590000|2020-12-29 16:16:30|12402.86|12402.86|12402.93|12402.93|12403.03|12403.03|12402.86|12402.86|0
1609258600000|2020-12-29 16:16:40|12402.79|12402.79|12402.21|12402.21|12402.79|12402.79|12402.21|12402.21|0
1609258610000|2020-12-29 16:16:50|12402.09|12402.09|12402.26|12402.26|12402.26|12402.26|12402.09|12402.09|0
1609258620000|2020-12-29 16:17:00|12402.18|12402.18|12402.43|12402.43|12402.43|12402.43|12402.18|12402.18|0
1609258630000|2020-12-29 16:17:10|12402.76|12402.76|12402.06|12402.06|12402.93|12402.93|12402.06|12402.06|0
1609258640000|2020-12-29 16:17:20|12401.94|12401.94|12401.83|12401.83|12401.94|12401.94|12401.83|12401.83|0
1609258650000|2020-12-29 16:17:30|12401.56|12401.56|12401.56|12401.56|12401.56|12401.56|12401.56|12401.56|0
1609258660000|2020-12-29 16:17:40|12401.24|12401.24|12400.92|12400.92|12401.24|12401.24|12400.92|12400.92|0
1609258670000|2020-12-29 16:17:50|12401|12401|12401.65|12401.65|12401.65|12401.65|12400.59|12400.59|0
1609258680000|2020-12-29 16:18:00|12401.58|12401.58|12400.4|12400.4|12401.58|12401.58|12400.4|12400.4|0
1609258690000|2020-12-29 16:18:10|12400.26|12400.26|12400.4|12400.4|12400.4|12400.4|12400.18|12400.18|0
1609258700000|2020-12-29 16:18:20|12400.29|12400.29|12400.45|12400.45|12400.45|12400.45|12400.18|12400.18|0
1609258710000|2020-12-29 16:18:30|12400.38|12400.38|12400.48|12400.48|12400.48|12400.48|12400.38|12400.38|0
1609258730000|2020-12-29 16:18:50|12400.57|12400.57|12400.55|12400.55|12400.57|12400.57|12400.38|12400.38|0
1609258740000|2020-12-29 16:19:00|12400.2|12400.2|12399.61|12399.61|12400.2|12400.2|12399.61|12399.61|0
1609258750000|2020-12-29 16:19:10|12399.5|12399.5|12399.5|12399.5|12399.5|12399.5|12399.5|12399.5|0
1609258760000|2020-12-29 16:19:20|12399.6|12399.6|12399.6|12399.6|12399.6|12399.6|12399.6|12399.6|0
1609258770000|2020-12-29 16:19:30|12399.28|12399.28|12399.38|12399.38|12399.6|12399.6|12399.01|12399.01|0
1609258780000|2020-12-29 16:19:40|12399.12|12399.12|12398.4|12398.4|12399.12|12399.12|12398.4|12398.4|0
1609258800000|2020-12-29 16:20:00|12398.29|12398.29|12397.56|12397.56|12398.29|12398.29|12397.56|12397.56|0
1609258810000|2020-12-29 16:20:10|12397.5|12397.5|12397.5|12397.5|12397.5|12397.5|12397.5|12397.5|0
1609258820000|2020-12-29 16:20:20|12397.75|12397.75|12398.53|12398.53|12398.53|12398.53|12397.75|12397.75|0
1609258830000|2020-12-29 16:20:30|12398.35|12398.35|12397.32|12397.32|12398.35|12398.35|12397.32|12397.32|0
1609258840000|2020-12-29 16:20:40|12397.46|12397.46|12397.78|12397.78|12397.92|12397.92|12397.46|12397.46|0
1609258850000|2020-12-29 16:20:50|12397.7|12397.7|12397.64|12397.64|12397.7|12397.7|12397.52|12397.52|0
1609258860000|2020-12-29 16:21:00|12397.86|12397.86|12396.85|12396.85|12397.86|12397.86|12396.85|12396.85|0
1609258870000|2020-12-29 16:21:10|12396.53|12396.53|12394.98|12394.98|12396.71|12396.71|12394.98|12394.98|0
1609258880000|2020-12-29 16:21:20|12394.92|12394.92|12394.78|12394.78|12395.02|12395.02|12394.78|12394.78|0
1609258890000|2020-12-29 16:21:30|12394.9|12394.9|12394.21|12394.21|12394.9|12394.9|12394.21|12394.21|0
1609258900000|2020-12-29 16:21:40|12394.53|12394.53|12396.79|12396.79|12396.79|12396.79|12394.53|12394.53|0
1609258910000|2020-12-29 16:21:50|12396.65|12396.65|12397.64|12397.64|12397.64|12397.64|12396.63|12396.63|0
1609258920000|2020-12-29 16:22:00|12397.55|12397.55|12397.55|12397.55|12397.66|12397.66|12397.33|12397.33|0
1609258930000|2020-12-29 16:22:10|12397.44|12397.44|12397.44|12397.44|12397.44|12397.44|12397.44|12397.44|0
1609258940000|2020-12-29 16:22:20|12397.77|12397.77|12398.32|12398.32|12398.32|12398.32|12397.77|12397.77|0
1609258950000|2020-12-29 16:22:30|12398.06|12398.06|12398.54|12398.54|12398.68|12398.68|12398.06|12398.06|0
1609258960000|2020-12-29 16:22:40|12398.66|12398.66|12398.39|12398.39|12398.66|12398.66|12398.39|12398.39|0
1609258970000|2020-12-29 16:22:50|12398.48|12398.48|12398.62|12398.62|12398.79|12398.79|12398.48|12398.48|0
1609258980000|2020-12-29 16:23:00|12398.35|12398.35|12399.85|12399.85|12400.04|12400.04|12398.3|12398.3|0
1609258990000|2020-12-29 16:23:10|12401.4|12401.4|12402.85|12402.85|12402.85|12402.85|12401.4|12401.4|0
1609259000000|2020-12-29 16:23:20|12402.78|12402.78|12402.49|12402.49|12402.78|12402.78|12402.49|12402.49|0
1609259010000|2020-12-29 16:23:30|12402.32|12402.32|12401.41|12401.41|12402.32|12402.32|12401.32|12401.32|0
1609259020000|2020-12-29 16:23:40|12401.08|12401.08|12400.14|12400.14|12401.2|12401.2|12400.14|12400.14|0
1609259030000|2020-12-29 16:23:50|12400.26|12400.26|12399.53|12399.53|12400.38|12400.38|12399.53|12399.53|0
1609259040000|2020-12-29 16:24:00|12399.29|12399.29|12401.64|12401.64|12401.64|12401.64|12399.02|12399.02|0
1609259050000|2020-12-29 16:24:10|12401.32|12401.32|12400.42|12400.42|12401.32|12401.32|12400.32|12400.32|0
1609259060000|2020-12-29 16:24:20|12400.07|12400.07|12399.64|12399.64|12400.07|12400.07|12399.16|12399.16|0
1609259070000|2020-12-29 16:24:30|12399|12399|12396.23|12396.23|12399.32|12399.32|12396.23|12396.23|0
1609259080000|2020-12-29 16:24:40|12395.91|12395.91|12396.18|12396.18|12396.93|12396.93|12395.91|12395.91|0
1609259090000|2020-12-29 16:24:50|12395.86|12395.86|12395.44|12395.44|12395.86|12395.86|12395.36|12395.36|0
1609259100000|2020-12-29 16:25:00|12395.58|12395.58|12396.76|12396.76|12396.76|12396.76|12395.26|12395.26|0
1609259110000|2020-12-29 16:25:10|12396.85|12396.85|12397.27|12397.27|12398.05|12398.05|12396.85|12396.85|0
1609259120000|2020-12-29 16:25:20|12397.52|12397.52|12397.52|12397.52|12398.62|12398.62|12397.41|12397.41|0
1609259130000|2020-12-29 16:25:30|12397.17|12397.17|12396.89|12396.89|12397.47|12397.47|12396.89|12396.89|0
1609259140000|2020-12-29 16:25:40|12396.53|12396.53|12395.36|12395.36|12396.53|12396.53|12395.22|12395.22|0
1609259150000|2020-12-29 16:25:50|12396|12396|12394.73|12394.73|12396.07|12396.07|12394.73|12394.73|0
1609259160000|2020-12-29 16:26:00|12395.05|12395.05|12395.55|12395.55|12395.55|12395.55|12395.05|12395.05|0
1609259170000|2020-12-29 16:26:10|12395.64|12395.64|12395.87|12395.87|12396.38|12396.38|12395.23|12395.23|0
1609259180000|2020-12-29 16:26:20|12395.28|12395.28|12396.05|12396.05|12397.6|12397.6|12395.01|12395.01|0
1609259190000|2020-12-29 16:26:30|12395.74|12395.74|12395.82|12395.82|12396.38|12396.38|12395.74|12395.74|0
1609259200000|2020-12-29 16:26:40|12396.18|12396.18|12396.51|12396.51|12396.65|12396.65|12396.12|12396.12|0
1609259210000|2020-12-29 16:26:50|12396.28|12396.28|12396.13|12396.13|12396.28|12396.28|12396.02|12396.02|0
1609259220000|2020-12-29 16:27:00|12396.23|12396.23|12395.65|12395.65|12396.41|12396.41|12395.65|12395.65|0
1609259230000|2020-12-29 16:27:10|12395.56|12395.56|12394.35|12394.35|12395.56|12395.56|12394.35|12394.35|0
1609259240000|2020-12-29 16:27:20|12394.02|12394.02|12393.49|12393.49|12394.02|12394.02|12393.49|12393.49|0
1609259250000|2020-12-29 16:27:30|12393.36|12393.36|12392.99|12392.99|12393.87|12393.87|12392.99|12392.99|0
1609259260000|2020-12-29 16:27:40|12392.85|12392.85|12392.23|12392.23|12392.85|12392.85|12392.09|12392.09|0
1609259270000|2020-12-29 16:27:50|12392.01|12392.01|12391.9|12391.9|12392.01|12392.01|12390.88|12390.88|0
1609259280000|2020-12-29 16:28:00|12391.66|12391.66|12391.45|12391.45|12391.79|12391.79|12391.45|12391.45|0
1609259290000|2020-12-29 16:28:10|12391.17|12391.17|12391.04|12391.04|12391.17|12391.17|12390.84|12390.84|0
1609259300000|2020-12-29 16:28:20|12390.72|12390.72|12390.38|12390.38|12390.72|12390.72|12390.38|12390.38|0
1609259310000|2020-12-29 16:28:30|12390.21|12390.21|12389.54|12389.54|12390.21|12390.21|12389.54|12389.54|0
1609259320000|2020-12-29 16:28:40|12389.9|12389.9|12390.06|12390.06|12390.44|12390.44|12389.76|12389.76|0
1609259330000|2020-12-29 16:28:50|12390.12|12390.12|12392.3|12392.3|12392.3|12392.3|12390.12|12390.12|0
1609259340000|2020-12-29 16:29:00|12392.65|12392.65|12391.46|12391.46|12393.06|12393.06|12391.46|12391.46|0
1609259350000|2020-12-29 16:29:10|12392|12392|12392.1|12392.1|12392.35|12392.35|12392|12392|0
1609259360000|2020-12-29 16:29:20|12391.83|12391.83|12393.35|12393.35|12393.35|12393.35|12391.44|12391.44|0
1609259370000|2020-12-29 16:29:30|12393.59|12393.59|12393.13|12393.13|12394.26|12394.26|12392.54|12392.54|0
1609259380000|2020-12-29 16:29:40|12394.09|12394.09|12396.31|12396.31|12398.09|12398.09|12394.09|12394.09|0
1609259390000|2020-12-29 16:29:50|12396.42|12396.42|12396.69|12396.69|12400.62|12400.62|12396.08|12396.08|0
1609316100000|2020-12-30 08:15:00|12429.37|12429.37|12429.23|12429.23|12429.37|12429.37|12429.23|12429.23|0
1609316110000|2020-12-30 08:15:10|12428.11|12428.11|12428.09|12428.09|12428.35|12428.35|12428.02|12428.02|0
1609316120000|2020-12-30 08:15:20|12427.64|12427.64|12426.98|12426.98|12427.64|12427.64|12426.98|12426.98|0
1609316130000|2020-12-30 08:15:30|12426.74|12426.74|12418.98|12418.98|12426.74|12426.74|12418.98|12418.98|0
1609316140000|2020-12-30 08:15:40|12418.88|12418.88|12419.24|12419.24|12419.24|12419.24|12418.88|12418.88|0
1609316160000|2020-12-30 08:16:00|12418.41|12418.41|12417.09|12417.09|12418.41|12418.41|12417.09|12417.09|0
1609316170000|2020-12-30 08:16:10|12416.52|12416.52|12410.79|12410.79|12416.52|12416.52|12410.79|12410.79|0
1609316180000|2020-12-30 08:16:20|12408.45|12408.45|12408.45|12408.45|12408.45|12408.45|12408.45|12408.45|0
1609316190000|2020-12-30 08:16:30|12409.94|12409.94|12411.17|12411.17|12412.26|12412.26|12409.94|12409.94|0
1609316200000|2020-12-30 08:16:40|12410.99|12410.99|12416.25|12416.25|12416.25|12416.25|12410.99|12410.99|0
1609316210000|2020-12-30 08:16:50|12416.6|12416.6|12416.6|12416.6|12416.6|12416.6|12416.6|12416.6|0
1609316220000|2020-12-30 08:17:00|12416.78|12416.78|12417.18|12417.18|12417.18|12417.18|12416.78|12416.78|0
1609316230000|2020-12-30 08:17:10|12413.65|12413.65|12414.22|12414.22|12414.86|12414.86|12413.65|12413.65|0
1609316240000|2020-12-30 08:17:20|12415.32|12415.32|12415.32|12415.32|12415.32|12415.32|12415.32|12415.32|0
1609316250000|2020-12-30 08:17:30|12416.36|12416.36|12416.79|12416.79|12417.32|12417.32|12416.36|12416.36|0
1609316260000|2020-12-30 08:17:40|12415.24|12415.24|12417.34|12417.34|12417.34|12417.34|12415.24|12415.24|0
1609316270000|2020-12-30 08:17:50|12418.11|12418.11|12417.34|12417.34|12418.11|12418.11|12417.34|12417.34|0
1609316280000|2020-12-30 08:18:00|12417.12|12417.12|12416.73|12416.73|12417.12|12417.12|12415.95|12415.95|0
1609316290000|2020-12-30 08:18:10|12416.89|12416.89|12416.3|12416.3|12416.89|12416.89|12415.56|12415.56|0
1609316300000|2020-12-30 08:18:20|12416.62|12416.62|12415.9|12415.9|12417.26|12417.26|12413.97|12413.97|0
1609316310000|2020-12-30 08:18:30|12416.22|12416.22|12415.58|12415.58|12416.22|12416.22|12413.97|12413.97|0
1609316320000|2020-12-30 08:18:40|12423.11|12423.11|12421.53|12421.53|12423.88|12423.88|12417.34|12417.34|0
1609316330000|2020-12-30 08:18:50|12422.2|12422.2|12422.88|12422.88|12422.88|12422.88|12422.2|12422.2|0
1609316340000|2020-12-30 08:19:00|12422.24|12422.24|12418.88|12418.88|12422.32|12422.32|12418.88|12418.88|0
1609316350000|2020-12-30 08:19:10|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|12418.55|0
1609316360000|2020-12-30 08:19:20|12417.9|12417.9|12417.36|12417.36|12417.9|12417.9|12417.36|12417.36|0
1609316370000|2020-12-30 08:19:30|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|12417.98|0
1609316380000|2020-12-30 08:19:40|12417.33|12417.33|12413.15|12413.15|12417.33|12417.33|12413.15|12413.15|0
1609316390000|2020-12-30 08:19:50|12412.82|12412.82|12409.78|12409.78|12412.82|12412.82|12409.78|12409.78|0
1609316400000|2020-12-30 08:20:00|12411.07|12411.07|12409.12|12409.12|12411.39|12411.39|12409.12|12409.12|0
1609316410000|2020-12-30 08:20:10|12410.51|12410.51|12406.18|12406.18|12410.51|12410.51|12406.18|12406.18|0
1609316430000|2020-12-30 08:20:30|12405.96|12405.96|12406.63|12406.63|12406.63|12406.63|12405.96|12405.96|0
1609316440000|2020-12-30 08:20:40|12406.72|12406.72|12406.69|12406.69|12406.8|12406.8|12406.69|12406.69|0
1609316450000|2020-12-30 08:20:50|12406.36|12406.36|12408.21|12408.21|12408.21|12408.21|12406.36|12406.36|0
1609316460000|2020-12-30 08:21:00|12408.47|12408.47|12407.5|12407.5|12408.47|12408.47|12407.5|12407.5|0
1609316470000|2020-12-30 08:21:10|12406.86|12406.86|12406.78|12406.78|12407.1|12407.1|12406.78|12406.78|0
1609316490000|2020-12-30 08:21:30|12409.31|12409.31|12409.31|12409.31|12409.31|12409.31|12409.31|12409.31|0
1609316510000|2020-12-30 08:21:50|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|12410.69|0
1609316520000|2020-12-30 08:22:00|12411.28|12411.28|12409.73|12409.73|12411.28|12411.28|12409.73|12409.73|0
1609316540000|2020-12-30 08:22:20|12409.28|12409.28|12413.14|12413.14|12413.14|12413.14|12408.83|12408.83|0
1609316550000|2020-12-30 08:22:30|12411.8|12411.8|12409.24|12409.24|12411.8|12411.8|12409.24|12409.24|0
1609316560000|2020-12-30 08:22:40|12408.07|12408.07|12410.58|12410.58|12410.58|12410.58|12408.07|12408.07|0
1609316570000|2020-12-30 08:22:50|12411.35|12411.35|12411.35|12411.35|12411.35|12411.35|12411.35|12411.35|0
1609316580000|2020-12-30 08:23:00|12412.24|12412.24|12412.01|12412.01|12412.56|12412.56|12407.68|12407.68|0
1609316590000|2020-12-30 08:23:10|12411.73|12411.73|12411.45|12411.45|12411.73|12411.73|12411.45|12411.45|0
1609316610000|2020-12-30 08:23:30|12412.05|12412.05|12412.05|12412.05|12412.05|12412.05|12412.05|12412.05|0
1609316630000|2020-12-30 08:23:50|12414.14|12414.14|12417.69|12417.69|12417.69|12417.69|12414.14|12414.14|0
1609316640000|2020-12-30 08:24:00|12420.01|12420.01|12420.38|12420.38|12420.38|12420.38|12420.01|12420.01|0
1609316660000|2020-12-30 08:24:20|12423.09|12423.09|12423.09|12423.09|12423.09|12423.09|12423.09|12423.09|0
1609316670000|2020-12-30 08:24:30|12423.68|12423.68|12424.4|12424.4|12424.4|12424.4|12423.68|12423.68|0
1609316680000|2020-12-30 08:24:40|12424.13|12424.13|12424.13|12424.13|12424.13|12424.13|12424.13|12424.13|0
1609316690000|2020-12-30 08:24:50|12423.86|12423.86|12426.47|12426.47|12426.47|12426.47|12423.86|12423.86|0
1609316700000|2020-12-30 08:25:00|12425.78|12425.78|12426.63|12426.63|12426.96|12426.96|12425.64|12425.64|0
1609316710000|2020-12-30 08:25:10|12429.97|12429.97|12426.93|12426.93|12429.97|12429.97|12426.87|12426.87|0
1609316730000|2020-12-30 08:25:30|12427.65|12427.65|12427.65|12427.65|12427.65|12427.65|12427.65|12427.65|0
1609316760000|2020-12-30 08:26:00|12433.06|12433.06|12432.9|12432.9|12434.53|12434.53|12432.9|12432.9|0
1609316770000|2020-12-30 08:26:10|12434.55|12434.55|12434.55|12434.55|12434.55|12434.55|12434.55|12434.55|0
1609316780000|2020-12-30 08:26:20|12431.46|12431.46|12433|12433|12433|12433|12431.46|12431.46|0
1609316790000|2020-12-30 08:26:30|12432.23|12432.23|12425.01|12425.01|12432.23|12432.23|12425.01|12425.01|0
1609316800000|2020-12-30 08:26:40|12426.05|12426.05|12426.05|12426.05|12426.05|12426.05|12426.05|12426.05|0
1609316820000|2020-12-30 08:27:00|12425.27|12425.27|12425.27|12425.27|12425.27|12425.27|12425.27|12425.27|0
1609316830000|2020-12-30 08:27:10|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|0
1609316840000|2020-12-30 08:27:20|12424.51|12424.51|12424.51|12424.51|12424.62|12424.62|12424.51|12424.51|0
1609316850000|2020-12-30 08:27:30|12424.28|12424.28|12423.84|12423.84|12424.28|12424.28|12423.84|12423.84|0
1609316870000|2020-12-30 08:27:50|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|0
1609316880000|2020-12-30 08:28:00|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|0
1609316890000|2020-12-30 08:28:10|12425.02|12425.02|12423.61|12423.61|12425.02|12425.02|12423.61|12423.61|0
1609316910000|2020-12-30 08:28:30|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|12423.39|0
1609316920000|2020-12-30 08:28:40|12423.78|12423.78|12424|12424|12424|12424|12423.78|12423.78|0
1609316940000|2020-12-30 08:29:00|12423.04|12423.04|12421.11|12421.11|12423.04|12423.04|12421.11|12421.11|0
1609316950000|2020-12-30 08:29:10|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|12420.45|0
1609316960000|2020-12-30 08:29:20|12421.66|12421.66|12423.26|12423.26|12423.26|12423.26|12421.66|12421.66|0
1609316970000|2020-12-30 08:29:30|12423.49|12423.49|12423.65|12423.65|12424.18|12424.18|12423.49|12423.49|0
1609316980000|2020-12-30 08:29:40|12423.23|12423.23|12423.23|12423.23|12423.23|12423.23|12423.23|12423.23|0
1609316990000|2020-12-30 08:29:50|12424|12424|12424.2|12424.2|12424.55|12424.55|12424|12424|0
1609317000000|2020-12-30 08:30:00|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|0
1609317010000|2020-12-30 08:30:10|12423.85|12423.85|12423.85|12423.85|12423.85|12423.85|12423.85|12423.85|0
1609317020000|2020-12-30 08:30:20|12422.58|12422.58|12422.58|12422.58|12422.58|12422.58|12422.58|12422.58|0
1609317030000|2020-12-30 08:30:30|12422.2|12422.2|12420.78|12420.78|12422.2|12422.2|12420.78|12420.78|0
1609317040000|2020-12-30 08:30:40|12420.07|12420.07|12420.97|12420.97|12421.83|12421.83|12420.07|12420.07|0
1609317050000|2020-12-30 08:30:50|12421.32|12421.32|12422.04|12422.04|12422.44|12422.44|12421.32|12421.32|0
1609317060000|2020-12-30 08:31:00|12421.8|12421.8|12425.08|12425.08|12425.08|12425.08|12421.8|12421.8|0
1609317070000|2020-12-30 08:31:10|12425.3|12425.3|12426.16|12426.16|12426.57|12426.57|12425.3|12425.3|0
1609317080000|2020-12-30 08:31:20|12426.51|12426.51|12425.77|12425.77|12426.51|12426.51|12425.74|12425.74|0
1609317090000|2020-12-30 08:31:30|12425.95|12425.95|12426.5|12426.5|12426.5|12426.5|12425.95|12425.95|0
1609317100000|2020-12-30 08:31:40|12426.68|12426.68|12427.06|12427.06|12427.23|12427.23|12425.68|12425.68|0
1609317110000|2020-12-30 08:31:50|12428.12|12428.12|12428.29|12428.29|12429.01|12429.01|12428.12|12428.12|0
1609317120000|2020-12-30 08:32:00|12427.23|12427.23|12427.66|12427.66|12427.66|12427.66|12427.23|12427.23|0
1609317130000|2020-12-30 08:32:10|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|12428.76|0
1609317140000|2020-12-30 08:32:20|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|12429.74|0
1609317150000|2020-12-30 08:32:30|12431.84|12431.84|12432.21|12432.21|12432.21|12432.21|12431.66|12431.66|0
1609317160000|2020-12-30 08:32:40|12432.32|12432.32|12434.75|12434.75|12434.75|12434.75|12432.32|12432.32|0
1609317170000|2020-12-30 08:32:50|12434.3|12434.3|12434.23|12434.23|12435.78|12435.78|12434.13|12434.13|0
1609317180000|2020-12-30 08:33:00|12436.58|12436.58|12433.77|12433.77|12436.58|12436.58|12433.77|12433.77|0
1609317190000|2020-12-30 08:33:10|12433.05|12433.05|12434.66|12434.66|12434.66|12434.66|12433.05|12433.05|0
1609317200000|2020-12-30 08:33:20|12435.43|12435.43|12440.69|12440.69|12440.88|12440.88|12435.43|12435.43|0
1609317210000|2020-12-30 08:33:30|12440.63|12440.63|12440.37|12440.37|12440.8|12440.8|12440.37|12440.37|0
1609317220000|2020-12-30 08:33:40|12440.05|12440.05|12440.83|12440.83|12441.25|12441.25|12439.93|12439.93|0
1609317230000|2020-12-30 08:33:50|12441.02|12441.02|12440.52|12440.52|12441.08|12441.08|12440.52|12440.52|0
1609317240000|2020-12-30 08:34:00|12439.72|12439.72|12439.14|12439.14|12440.22|12440.22|12439.14|12439.14|0
1609317250000|2020-12-30 08:34:10|12439.01|12439.01|12439.76|12439.76|12439.76|12439.76|12439.01|12439.01|0
1609317270000|2020-12-30 08:34:30|12443.23|12443.23|12445.1|12445.1|12445.1|12445.1|12443.23|12443.23|0
1609317280000|2020-12-30 08:34:40|12445.16|12445.16|12444.59|12444.59|12445.16|12445.16|12444.59|12444.59|0
1609317290000|2020-12-30 08:34:50|12445.84|12445.84|12446.19|12446.19|12446.19|12446.19|12445.84|12445.84|0
1609317310000|2020-12-30 08:35:10|12445.84|12445.84|12446.72|12446.72|12446.72|12446.72|12445.84|12445.84|0
1609317320000|2020-12-30 08:35:20|12446.17|12446.17|12446.17|12446.17|12446.17|12446.17|12446.17|12446.17|0
1609317340000|2020-12-30 08:35:40|12445.85|12445.85|12445.21|12445.21|12445.85|12445.85|12445.21|12445.21|0
1609317360000|2020-12-30 08:36:00|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|12445.88|0
1609317380000|2020-12-30 08:36:20|12449.2|12449.2|12448.75|12448.75|12449.29|12449.29|12448.75|12448.75|0
1609317390000|2020-12-30 08:36:30|12448.1|12448.1|12447.4|12447.4|12448.1|12448.1|12447.4|12447.4|0
1609317410000|2020-12-30 08:36:50|12446.77|12446.77|12446.23|12446.23|12446.77|12446.77|12446.23|12446.23|0
1609317420000|2020-12-30 08:37:00|12443.91|12443.91|12445.01|12445.01|12445.01|12445.01|12442.36|12442.36|0
1609317430000|2020-12-30 08:37:10|12445.78|12445.78|12447.33|12447.33|12447.33|12447.33|12445.78|12445.78|0
1609317440000|2020-12-30 08:37:20|12448.1|12448.1|12447.75|12447.75|12448.1|12448.1|12447.75|12447.75|0
1609317460000|2020-12-30 08:37:40|12447.43|12447.43|12447.43|12447.43|12447.43|12447.43|12447.43|12447.43|0
1609317470000|2020-12-30 08:37:50|12447.16|12447.16|12447.02|12447.02|12447.16|12447.16|12447.02|12447.02|0
1609317480000|2020-12-30 08:38:00|12446.94|12446.94|12446.45|12446.45|12446.94|12446.94|12446.45|12446.45|0
1609317490000|2020-12-30 08:38:10|12447.1|12447.1|12447.1|12447.1|12447.1|12447.1|12447.1|12447.1|0
1609317500000|2020-12-30 08:38:20|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|12446.32|0
1609317510000|2020-12-30 08:38:30|12445.55|12445.55|12451.75|12451.75|12451.75|12451.75|12445.55|12445.55|0
1609317530000|2020-12-30 08:38:50|12452.2|12452.2|12451.4|12451.4|12452.2|12452.2|12451.4|12451.4|0
1609317540000|2020-12-30 08:39:00|12450.85|12450.85|12450.85|12450.85|12450.85|12450.85|12450.85|12450.85|0
1609317550000|2020-12-30 08:39:10|12449.71|12449.71|12450.17|12450.17|12450.37|12450.37|12449.64|12449.64|0
1609317560000|2020-12-30 08:39:20|12450.23|12450.23|12449.78|12449.78|12451.01|12451.01|12449.71|12449.71|0
1609317570000|2020-12-30 08:39:30|12450.41|12450.41|12449.33|12449.33|12450.41|12450.41|12449.33|12449.33|0
1609317580000|2020-12-30 08:39:40|12449.88|12449.88|12449.88|12449.88|12449.88|12449.88|12449.88|12449.88|0
1609317600000|2020-12-30 08:40:00|12450.41|12450.41|12451.46|12451.46|12451.46|12451.46|12450.41|12450.41|0
1609317610000|2020-12-30 08:40:10|12451.32|12451.32|12448.8|12448.8|12451.32|12451.32|12448.8|12448.8|0
1609317620000|2020-12-30 08:40:20|12448.37|12448.37|12448.37|12448.37|12448.37|12448.37|12448.37|12448.37|0
1609317630000|2020-12-30 08:40:30|12448.15|12448.15|12447|12447|12448.28|12448.28|12447|12447|0
1609317650000|2020-12-30 08:40:50|12450.89|12450.89|12450.89|12450.89|12451.03|12451.03|12450.89|12450.89|0
1609317680000|2020-12-30 08:41:20|12451.26|12451.26|12451.14|12451.14|12451.38|12451.38|12451.14|12451.14|0
1609317690000|2020-12-30 08:41:30|12451.69|12451.69|12451.69|12451.69|12451.69|12451.69|12451.69|12451.69|0
1609317700000|2020-12-30 08:41:40|12451.58|12451.58|12454.72|12454.72|12455.36|12455.36|12451.58|12451.58|0
1609317710000|2020-12-30 08:41:50|12454.19|12454.19|12454.19|12454.19|12454.19|12454.19|12454.19|12454.19|0
1609317760000|2020-12-30 08:42:40|12453.41|12453.41|12453.14|12453.14|12453.41|12453.41|12453.14|12453.14|0
1609317770000|2020-12-30 08:42:50|12452.5|12452.5|12451.86|12451.86|12452.5|12452.5|12451.86|12451.86|0
1609317780000|2020-12-30 08:43:00|12450.8|12450.8|12450.53|12450.53|12450.8|12450.8|12450.53|12450.53|0
1609317790000|2020-12-30 08:43:10|12450.12|12450.12|12451.3|12451.3|12451.3|12451.3|12449.53|12449.53|0
1609317800000|2020-12-30 08:43:20|12451.18|12451.18|12451.5|12451.5|12451.5|12451.5|12451.18|12451.18|0
1609317810000|2020-12-30 08:43:30|12451.63|12451.63|12450.99|12450.99|12451.63|12451.63|12450.99|12450.99|0
1609317820000|2020-12-30 08:43:40|12448.66|12448.66|12451.32|12451.32|12451.32|12451.32|12448.66|12448.66|0
1609317830000|2020-12-30 08:43:50|12450.66|12450.66|12450.66|12450.66|12450.66|12450.66|12450.66|12450.66|0
1609317840000|2020-12-30 08:44:00|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|0
1609317850000|2020-12-30 08:44:10|12450.25|12450.25|12448.73|12448.73|12450.25|12450.25|12448.73|12448.73|0
1609317860000|2020-12-30 08:44:20|12448.41|12448.41|12446.32|12446.32|12448.41|12448.41|12446.32|12446.32|0
1609317870000|2020-12-30 08:44:30|12446|12446|12446.47|12446.47|12446.47|12446.47|12445.39|12445.39|0
1609317880000|2020-12-30 08:44:40|12446.87|12446.87|12448.21|12448.21|12448.21|12448.21|12446.6|12446.6|0
1609317900000|2020-12-30 08:45:00|12447.76|12447.76|12446.03|12446.03|12448.02|12448.02|12446.03|12446.03|0
1609317910000|2020-12-30 08:45:10|12445.91|12445.91|12444.47|12444.47|12446.33|12446.33|12444.47|12444.47|0
1609317920000|2020-12-30 08:45:20|12443.69|12443.69|12442.98|12442.98|12443.69|12443.69|12442.98|12442.98|0
1609317930000|2020-12-30 08:45:30|12442.29|12442.29|12440.04|12440.04|12442.29|12442.29|12439.69|12439.69|0
1609317940000|2020-12-30 08:45:40|12439.92|12439.92|12442.34|12442.34|12442.34|12442.34|12439.56|12439.56|0
1609317950000|2020-12-30 08:45:50|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|12442.28|0
1609317960000|2020-12-30 08:46:00|12441.48|12441.48|12441.48|12441.48|12441.48|12441.48|12441.48|12441.48|0
1609317970000|2020-12-30 08:46:10|12441.92|12441.92|12441.51|12441.51|12442.32|12442.32|12441.51|12441.51|0
1609317990000|2020-12-30 08:46:30|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|12441.39|0
1609318000000|2020-12-30 08:46:40|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|12443.91|0
1609318030000|2020-12-30 08:47:10|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|0
1609318040000|2020-12-30 08:47:20|12447.01|12447.01|12448.39|12448.39|12448.39|12448.39|12447.01|12447.01|0
1609318050000|2020-12-30 08:47:30|12445.29|12445.29|12447.61|12447.61|12447.61|12447.61|12445.29|12445.29|0
1609318060000|2020-12-30 08:47:40|12447.29|12447.29|12440.89|12440.89|12447.29|12447.29|12440.89|12440.89|0
1609318070000|2020-12-30 08:47:50|12440.45|12440.45|12437.81|12437.81|12440.45|12440.45|12437.81|12437.81|0
1609318080000|2020-12-30 08:48:00|12437.73|12437.73|12436.51|12436.51|12437.73|12437.73|12436.51|12436.51|0
1609318090000|2020-12-30 08:48:10|12434.19|12434.19|12433.84|12433.84|12434.19|12434.19|12433.84|12433.84|0
1609318110000|2020-12-30 08:48:30|12433.7|12433.7|12433.02|12433.02|12434.11|12434.11|12433.02|12433.02|0
1609318120000|2020-12-30 08:48:40|12432.6|12432.6|12433.36|12433.36|12433.36|12433.36|12431.82|12431.82|0
1609318140000|2020-12-30 08:49:00|12432.92|12432.92|12432.22|12432.22|12432.92|12432.92|12432.22|12432.22|0
1609318150000|2020-12-30 08:49:10|12429.01|12429.01|12428.79|12428.79|12429.01|12429.01|12428.79|12428.79|0
1609318160000|2020-12-30 08:49:20|12427.04|12427.04|12427.04|12427.04|12427.04|12427.04|12427.04|12427.04|0
1609318170000|2020-12-30 08:49:30|12426.81|12426.81|12426.56|12426.56|12426.81|12426.81|12426.56|12426.56|0
1609318190000|2020-12-30 08:49:50|12426.12|12426.12|12426.56|12426.56|12426.56|12426.56|12426.12|12426.12|0
1609318220000|2020-12-30 08:50:20|12426.79|12426.79|12429.43|12429.43|12431.51|12431.51|12426.79|12426.79|0
1609318230000|2020-12-30 08:50:30|12429.21|12429.21|12429.49|12429.49|12429.49|12429.49|12429.21|12429.21|0
1609318240000|2020-12-30 08:50:40|12429.17|12429.17|12428.27|12428.27|12429.17|12429.17|12428.27|12428.27|0
1609318250000|2020-12-30 08:50:50|12425.17|12425.17|12425.08|12425.08|12425.17|12425.17|12424.99|12424.99|0
1609318260000|2020-12-30 08:51:00|12424.81|12424.81|12424.54|12424.54|12424.81|12424.81|12424.54|12424.54|0
1609318270000|2020-12-30 08:51:10|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|12423.57|0
1609318280000|2020-12-30 08:51:20|12422.69|12422.69|12423.01|12423.01|12423.01|12423.01|12422.69|12422.69|0
1609318290000|2020-12-30 08:51:30|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|12422.73|0
1609318300000|2020-12-30 08:51:40|12422.91|12422.91|12422.8|12422.8|12422.91|12422.91|12422.28|12422.28|0
1609318310000|2020-12-30 08:51:50|12422.45|12422.45|12422.45|12422.45|12422.45|12422.45|12422.45|12422.45|0
1609318320000|2020-12-30 08:52:00|12422.13|12422.13|12422.13|12422.13|12422.13|12422.13|12422.13|12422.13|0
1609318330000|2020-12-30 08:52:10|12421.88|12421.88|12420.85|12420.85|12421.88|12421.88|12420.85|12420.85|0
1609318340000|2020-12-30 08:52:20|12419.93|12419.93|12407.05|12407.05|12419.93|12419.93|12407.05|12407.05|0
1609318350000|2020-12-30 08:52:30|12407.46|12407.46|12405.71|12405.71|12408.01|12408.01|12405.71|12405.71|0
1609318360000|2020-12-30 08:52:40|12405.89|12405.89|12405.44|12405.44|12405.89|12405.89|12405.44|12405.44|0
1609318370000|2020-12-30 08:52:50|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|12405.17|0
1609318390000|2020-12-30 08:53:10|12405.44|12405.44|12409.67|12409.67|12409.99|12409.99|12405.44|12405.44|0
1609318400000|2020-12-30 08:53:20|12409.02|12409.02|12406.11|12406.11|12409.02|12409.02|12406.11|12406.11|0
1609318410000|2020-12-30 08:53:30|12405.69|12405.69|12403.1|12403.1|12405.69|12405.69|12403.1|12403.1|0
1609318420000|2020-12-30 08:53:40|12402.82|12402.82|12396.47|12396.47|12402.82|12402.82|12396.47|12396.47|0
1609318430000|2020-12-30 08:53:50|12395.36|12395.36|12396.68|12396.68|12397.75|12397.75|12395.36|12395.36|0
1609318440000|2020-12-30 08:54:00|12396.5|12396.5|12396.47|12396.47|12396.5|12396.5|12395.7|12395.7|0
1609318460000|2020-12-30 08:54:20|12396.74|12396.74|12395.37|12395.37|12396.74|12396.74|12395.37|12395.37|0
1609318470000|2020-12-30 08:54:30|12395|12395|12394.63|12394.63|12395|12395|12394.63|12394.63|0
1609318490000|2020-12-30 08:54:50|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|12394.31|0
1609318500000|2020-12-30 08:55:00|12393.99|12393.99|12395.03|12395.03|12395.03|12395.03|12393.99|12393.99|0
1609318510000|2020-12-30 08:55:10|12395.11|12395.11|12396.07|12396.07|12397.36|12397.36|12395.11|12395.11|0
1609318520000|2020-12-30 08:55:20|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|0
1609318530000|2020-12-30 08:55:30|12396.62|12396.62|12396.62|12396.62|12396.62|12396.62|12396.62|12396.62|0
1609318540000|2020-12-30 08:55:40|12396.7|12396.7|12396.7|12396.7|12396.7|12396.7|12396.7|12396.7|0
1609318570000|2020-12-30 08:56:10|12397.02|12397.02|12397.34|12397.34|12397.34|12397.34|12397.02|12397.02|0
1609318580000|2020-12-30 08:56:20|12397.07|12397.07|12395.53|12395.53|12397.07|12397.07|12395.53|12395.53|0
1609318590000|2020-12-30 08:56:30|12395.41|12395.41|12395.09|12395.09|12395.41|12395.41|12395.09|12395.09|0
1609318600000|2020-12-30 08:56:40|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|0
1609318610000|2020-12-30 08:56:50|12396.13|12396.13|12397.01|12397.01|12397.01|12397.01|12396.13|12396.13|0
1609318620000|2020-12-30 08:57:00|12398.05|12398.05|12404.24|12404.24|12404.24|12404.24|12398.05|12398.05|0
1609318630000|2020-12-30 08:57:10|12404.37|12404.37|12406.28|12406.28|12406.87|12406.87|12404.37|12404.37|0
1609318640000|2020-12-30 08:57:20|12407.38|12407.38|12407.96|12407.96|12407.96|12407.96|12407.38|12407.38|0
1609318650000|2020-12-30 08:57:30|12408.19|12408.19|12408.93|12408.93|12409.28|12409.28|12408.19|12408.19|0
1609318660000|2020-12-30 08:57:40|12409.46|12409.46|12405.22|12405.22|12409.6|12409.6|12405.22|12405.22|0
1609318680000|2020-12-30 08:58:00|12404.9|12404.9|12405.12|12405.12|12405.12|12405.12|12404.9|12404.9|0
1609318690000|2020-12-30 08:58:10|12406.08|12406.08|12407.18|12407.18|12408.33|12408.33|12406.08|12406.08|0
1609318700000|2020-12-30 08:58:20|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|0
1609318710000|2020-12-30 08:58:30|12406.77|12406.77|12406.77|12406.77|12406.77|12406.77|12406.77|12406.77|0
1609318720000|2020-12-30 08:58:40|12407.04|12407.04|12407.3|12407.3|12407.3|12407.3|12407.04|12407.04|0
1609318730000|2020-12-30 08:58:50|12407.44|12407.44|12407.44|12407.44|12407.44|12407.44|12407.44|12407.44|0
1609318740000|2020-12-30 08:59:00|12407.33|12407.33|12407.17|12407.17|12407.44|12407.44|12407.17|12407.17|0
1609318750000|2020-12-30 08:59:10|12406.95|12406.95|12406.95|12406.95|12406.95|12406.95|12406.95|12406.95|0
1609318770000|2020-12-30 08:59:30|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|12406.76|0
1609318780000|2020-12-30 08:59:40|12406.44|12406.44|12407.22|12407.22|12407.22|12407.22|12406.18|12406.18|0
1609318790000|2020-12-30 08:59:50|12406.9|12406.9|12406.9|12406.9|12406.9|12406.9|12406.9|12406.9|0
1609318800000|2020-12-30 09:00:00|12407.01|12407.01|12407.12|12407.12|12407.12|12407.12|12407.01|12407.01|0
1609318820000|2020-12-30 09:00:20|12407.61|12407.61|12407.61|12407.61|12407.61|12407.61|12407.61|12407.61|0
1609318830000|2020-12-30 09:00:30|12407.79|12407.79|12408.25|12408.25|12408.57|12408.57|12407.79|12407.79|0
1609318840000|2020-12-30 09:00:40|12408.02|12408.02|12408.69|12408.69|12408.69|12408.69|12408.02|12408.02|0
1609318860000|2020-12-30 09:01:00|12409.04|12409.04|12408.87|12408.87|12409.04|12409.04|12408.87|12408.87|0
1609318870000|2020-12-30 09:01:10|12409.04|12409.04|12409.31|12409.31|12409.45|12409.45|12409.04|12409.04|0
1609318880000|2020-12-30 09:01:20|12409.45|12409.45|12409.25|12409.25|12409.45|12409.45|12409.25|12409.25|0
1609318890000|2020-12-30 09:01:30|12408.25|12408.25|12411.08|12411.08|12412.83|12412.83|12408.25|12408.25|0
1609318900000|2020-12-30 09:01:40|12410.55|12410.55|12410.55|12410.55|12410.55|12410.55|12410.55|12410.55|0
1609318910000|2020-12-30 09:01:50|12410.41|12410.41|12410.01|12410.01|12410.41|12410.41|12409.79|12409.79|0
1609318920000|2020-12-30 09:02:00|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|12407.69|0
1609318930000|2020-12-30 09:02:10|12407.5|12407.5|12407.39|12407.39|12407.5|12407.5|12407.39|12407.39|0
1609318940000|2020-12-30 09:02:20|12406.44|12406.44|12406.44|12406.44|12406.44|12406.44|12406.44|12406.44|0
1609318950000|2020-12-30 09:02:30|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|12405.36|0
1609318960000|2020-12-30 09:02:40|12404.67|12404.67|12404.67|12404.67|12404.67|12404.67|12404.67|12404.67|0
1609318970000|2020-12-30 09:02:50|12404.13|12404.13|12403.81|12403.81|12404.13|12404.13|12403.81|12403.81|0
1609319010000|2020-12-30 09:03:30|12403.49|12403.49|12399.37|12399.37|12403.76|12403.76|12399.37|12399.37|0
1609319020000|2020-12-30 09:03:40|12399.58|12399.58|12398.8|12398.8|12399.58|12399.58|12398.8|12398.8|0
1609319030000|2020-12-30 09:03:50|12399.36|12399.36|12400.6|12400.6|12400.6|12400.6|12399.36|12399.36|0
1609319040000|2020-12-30 09:04:00|12400.25|12400.25|12400.16|12400.16|12400.25|12400.25|12400.16|12400.16|0
1609319050000|2020-12-30 09:04:10|12400.8|12400.8|12401.07|12401.07|12401.07|12401.07|12400.8|12400.8|0
1609319060000|2020-12-30 09:04:20|12400.93|12400.93|12400.79|12400.79|12400.93|12400.93|12400.79|12400.79|0
1609319070000|2020-12-30 09:04:30|12400.02|12400.02|12396.6|12396.6|12400.79|12400.79|12396.6|12396.6|0
1609319120000|2020-12-30 09:05:20|12395.75|12395.75|12395.51|12395.51|12395.75|12395.75|12395.51|12395.51|0
1609319140000|2020-12-30 09:05:40|12395.6|12395.6|12395.73|12395.73|12395.77|12395.77|12395.33|12395.33|0
1609319150000|2020-12-30 09:05:50|12396|12396|12396.95|12396.95|12396.95|12396.95|12396|12396|0
1609319160000|2020-12-30 09:06:00|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|0
1609319200000|2020-12-30 09:06:40|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|12395.82|0
1609319210000|2020-12-30 09:06:50|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|12396.59|0
1609319230000|2020-12-30 09:07:10|12400.31|12400.31|12401.09|12401.09|12401.09|12401.09|12400.31|12400.31|0
1609319240000|2020-12-30 09:07:20|12401.3|12401.3|12400.74|12400.74|12401.3|12401.3|12400.74|12400.74|0
1609319250000|2020-12-30 09:07:30|12401.01|12401.01|12400.83|12400.83|12401.01|12401.01|12400.06|12400.06|0
1609319260000|2020-12-30 09:07:40|12400.94|12400.94|12400.94|12400.94|12400.94|12400.94|12400.94|12400.94|0
1609319280000|2020-12-30 09:08:00|12401.22|12401.22|12401.33|12401.33|12401.33|12401.33|12401.22|12401.22|0
1609319290000|2020-12-30 09:08:10|12401.51|12401.51|12401.51|12401.51|12401.51|12401.51|12401.51|12401.51|0
1609319310000|2020-12-30 09:08:30|12403.06|12403.06|12403.83|12403.83|12403.83|12403.83|12402.28|12402.28|0
1609319320000|2020-12-30 09:08:40|12405.38|12405.38|12406.16|12406.16|12406.16|12406.16|12405.38|12405.38|0
1609319340000|2020-12-30 09:09:00|12406.25|12406.25|12405.89|12405.89|12406.25|12406.25|12405.89|12405.89|0
1609319360000|2020-12-30 09:09:20|12405.12|12405.12|12405.12|12405.12|12405.12|12405.12|12405.12|12405.12|0
1609319380000|2020-12-30 09:09:40|12406.29|12406.29|12412.7|12412.7|12412.7|12412.7|12406.29|12406.29|0
1609319390000|2020-12-30 09:09:50|12413.2|12413.2|12412.11|12412.11|12413.2|12413.2|12412.11|12412.11|0
1609319400000|2020-12-30 09:10:00|12412.25|12412.25|12412.25|12412.25|12412.25|12412.25|12412.25|12412.25|0
1609319410000|2020-12-30 09:10:10|12412.13|12412.13|12412.13|12412.13|12412.13|12412.13|12412.13|12412.13|0
1609319440000|2020-12-30 09:10:40|12412.25|12412.25|12412.36|12412.36|12412.36|12412.36|12412.25|12412.25|0
1609319450000|2020-12-30 09:10:50|12412.27|12412.27|12412.27|12412.27|12412.27|12412.27|12412.27|12412.27|0
1609319460000|2020-12-30 09:11:00|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|12411.62|0
1609319480000|2020-12-30 09:11:20|12411.41|12411.41|12410.96|12410.96|12411.41|12411.41|12410.96|12410.96|0
1609319490000|2020-12-30 09:11:30|12411.4|12411.4|12410.26|12410.26|12411.4|12411.4|12410.26|12410.26|0
1609319500000|2020-12-30 09:11:40|12410.08|12410.08|12410.3|12410.3|12410.3|12410.3|12410.08|12410.08|0
1609319520000|2020-12-30 09:12:00|12410.18|12410.18|12410.18|12410.18|12410.18|12410.18|12410.18|12410.18|0
1609319530000|2020-12-30 09:12:10|12418.14|12418.14|12418.12|12418.12|12418.14|12418.14|12417.35|12417.35|0
1609319550000|2020-12-30 09:12:30|12417.86|12417.86|12417.77|12417.77|12417.86|12417.86|12417.77|12417.77|0
1609319560000|2020-12-30 09:12:40|12418.03|12418.03|12417.9|12417.9|12418.03|12418.03|12417.9|12417.9|0
1609319580000|2020-12-30 09:13:00|12418.34|12418.34|12418.12|12418.12|12418.56|12418.56|12418.12|12418.12|0
1609319640000|2020-12-30 09:14:00|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|12418.78|0
1609319650000|2020-12-30 09:14:10|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|12420.39|0
1609319660000|2020-12-30 09:14:20|12419.62|12419.62|12418.74|12418.74|12419.62|12419.62|12418.07|12418.07|0
1609319680000|2020-12-30 09:14:40|12419.06|12419.06|12419.31|12419.31|12419.31|12419.31|12419.06|12419.06|0
1609319690000|2020-12-30 09:14:50|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|12419.63|0
1609319700000|2020-12-30 09:15:00|12419.8|12419.8|12420.93|12420.93|12420.93|12420.93|12419.8|12419.8|0
1609319730000|2020-12-30 09:15:30|12420.83|12420.83|12420.83|12420.83|12420.83|12420.83|12420.83|12420.83|0
1609319740000|2020-12-30 09:15:40|12419.65|12419.65|12417.95|12417.95|12419.65|12419.65|12417.95|12417.95|0
1609319750000|2020-12-30 09:15:50|12417.84|12417.84|12417.71|12417.71|12417.84|12417.84|12417.71|12417.71|0
1609319760000|2020-12-30 09:16:00|12417.27|12417.27|12414.18|12414.18|12417.27|12417.27|12413.86|12413.86|0
1609319770000|2020-12-30 09:16:10|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|12414.05|0
1609319780000|2020-12-30 09:16:20|12413.17|12413.17|12412.73|12412.73|12413.17|12413.17|12412.73|12412.73|0
1609319790000|2020-12-30 09:16:30|12412.09|12412.09|12412.09|12412.09|12412.09|12412.09|12412.09|12412.09|0
1609319800000|2020-12-30 09:16:40|12412.02|12412.02|12411.96|12411.96|12412.02|12412.02|12411.96|12411.96|0
1609319820000|2020-12-30 09:17:00|12412.15|12412.15|12412.79|12412.79|12412.79|12412.79|12412.15|12412.15|0
1609319840000|2020-12-30 09:17:20|12412.24|12412.24|12412.21|12412.21|12412.35|12412.35|12412.21|12412.21|0
1609319860000|2020-12-30 09:17:40|12412.48|12412.48|12414.03|12414.03|12414.03|12414.03|12412.48|12412.48|0
1609319870000|2020-12-30 09:17:50|12415.92|12415.92|12414.59|12414.59|12415.92|12415.92|12414.59|12414.59|0
1609319880000|2020-12-30 09:18:00|12413.82|12413.82|12413.82|12413.82|12413.82|12413.82|12413.82|12413.82|0
1609319890000|2020-12-30 09:18:10|12413.49|12413.49|12413.49|12413.49|12413.49|12413.49|12413.49|12413.49|0
1609319900000|2020-12-30 09:18:20|12413.7|12413.7|12413.7|12413.7|12413.7|12413.7|12413.7|12413.7|0
1609319940000|2020-12-30 09:19:00|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|12419.3|0
1609319970000|2020-12-30 09:19:30|12418.5|12418.5|12418.96|12418.96|12419.27|12419.27|12416.95|12416.95|0
1609319980000|2020-12-30 09:19:40|12419.6|12419.6|12418.82|12418.82|12419.6|12419.6|12418.82|12418.82|0
1609320000000|2020-12-30 09:20:00|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|12419.09|0
1609320010000|2020-12-30 09:20:10|12419.04|12419.04|12419.32|12419.32|12419.32|12419.32|12419.01|12419.01|0
1609320040000|2020-12-30 09:20:40|12422.24|12422.24|12422.24|12422.24|12422.24|12422.24|12422.24|12422.24|0
1609320050000|2020-12-30 09:20:50|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|12421.96|0
1609320070000|2020-12-30 09:21:10|12421.69|12421.69|12422.46|12422.46|12422.46|12422.46|12421.69|12421.69|0
1609320100000|2020-12-30 09:21:40|12423.23|12423.23|12421.36|12421.36|12423.23|12423.23|12421.36|12421.36|0
1609320110000|2020-12-30 09:21:50|12420.48|12420.48|12419.37|12419.37|12420.48|12420.48|12418.52|12418.52|0
1609320130000|2020-12-30 09:22:10|12418.57|12418.57|12418.57|12418.57|12418.57|12418.57|12418.57|12418.57|0
1609320140000|2020-12-30 09:22:20|12418.39|12418.39|12418.39|12418.39|12418.39|12418.39|12418.39|12418.39|0
1609320150000|2020-12-30 09:22:30|12418.1|12418.1|12418.1|12418.1|12418.1|12418.1|12418.1|12418.1|0
1609320160000|2020-12-30 09:22:40|12418.68|12418.68|12417.16|12417.16|12418.71|12418.71|12417.16|12417.16|0
1609320170000|2020-12-30 09:22:50|12417.08|12417.08|12417.4|12417.4|12417.4|12417.4|12417.08|12417.08|0
1609320190000|2020-12-30 09:23:10|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|12418.18|0
1609320210000|2020-12-30 09:23:30|12418|12418|12418|12418|12418|12418|12418|12418|0
1609320220000|2020-12-30 09:23:40|12417.82|12417.82|12419.72|12419.72|12419.72|12419.72|12417.82|12417.82|0
1609320240000|2020-12-30 09:24:00|12420.31|12420.31|12420.31|12420.31|12420.31|12420.31|12420.31|12420.31|0
1609320270000|2020-12-30 09:24:30|12420.44|12420.44|12420.76|12420.76|12420.76|12420.76|12420.44|12420.44|0
1609320280000|2020-12-30 09:24:40|12421.03|12421.03|12421.24|12421.24|12421.24|12421.24|12421.03|12421.03|0
1609320290000|2020-12-30 09:24:50|12419.48|12419.48|12420.26|12420.26|12420.26|12420.26|12419.24|12419.24|0
1609320300000|2020-12-30 09:25:00|12419.49|12419.49|12420.21|12420.21|12421.01|12421.01|12417.83|12417.83|0
1609320310000|2020-12-30 09:25:10|12419.93|12419.93|12421.1|12421.1|12421.1|12421.1|12419.93|12419.93|0
1609320320000|2020-12-30 09:25:20|12421.97|12421.97|12423.22|12423.22|12423.22|12423.22|12421.7|12421.7|0
1609320340000|2020-12-30 09:25:40|12423.45|12423.45|12426.4|12426.4|12426.4|12426.4|12423.45|12423.45|0
1609320350000|2020-12-30 09:25:50|12426.54|12426.54|12426.54|12426.54|12426.54|12426.54|12426.54|12426.54|0
1609320360000|2020-12-30 09:26:00|12425.37|12425.37|12425.95|12425.95|12425.95|12425.95|12425.37|12425.37|0
1609320380000|2020-12-30 09:26:20|12426.08|12426.08|12425.76|12425.76|12426.08|12426.08|12425.76|12425.76|0
1609320390000|2020-12-30 09:26:30|12425.63|12425.63|12425.81|12425.81|12425.81|12425.81|12425.63|12425.63|0
1609320400000|2020-12-30 09:26:40|12424.26|12424.26|12425.53|12425.53|12425.53|12425.53|12424.26|12424.26|0
1609320410000|2020-12-30 09:26:50|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|12423.98|0
1609320420000|2020-12-30 09:27:00|12423.28|12423.28|12422.64|12422.64|12423.28|12423.28|12422.64|12422.64|0
1609320460000|2020-12-30 09:27:40|12422.72|12422.72|12422.8|12422.8|12422.8|12422.8|12422.72|12422.72|0
1609320470000|2020-12-30 09:27:50|12423.88|12423.88|12427.15|12427.15|12427.15|12427.15|12423.88|12423.88|0
1609320480000|2020-12-30 09:28:00|12427.43|12427.43|12426.89|12426.89|12427.99|12427.99|12426.89|12426.89|0
1609320490000|2020-12-30 09:28:10|12427.01|12427.01|12427.26|12427.26|12427.26|12427.26|12427.01|12427.01|0
1609320510000|2020-12-30 09:28:30|12427.36|12427.36|12426.13|12426.13|12427.68|12427.68|12426.13|12426.13|0
1609320520000|2020-12-30 09:28:40|12426.31|12426.31|12425.76|12425.76|12426.47|12426.47|12425.62|12425.62|0
1609320530000|2020-12-30 09:28:50|12427.73|12427.73|12428.94|12428.94|12428.94|12428.94|12427.73|12427.73|0
1609320540000|2020-12-30 09:29:00|12429.19|12429.19|12429.51|12429.51|12429.51|12429.51|12429.19|12429.19|0
1609320550000|2020-12-30 09:29:10|12428.55|12428.55|12429.08|12429.08|12429.52|12429.52|12428.55|12428.55|0
1609320560000|2020-12-30 09:29:20|12428.62|12428.62|12429.59|12429.59|12429.59|12429.59|12428.62|12428.62|0
1609320590000|2020-12-30 09:29:50|12429.81|12429.81|12430.82|12430.82|12430.82|12430.82|12429.81|12429.81|0
1609320600000|2020-12-30 09:30:00|12430.88|12430.88|12432.03|12432.03|12432.34|12432.34|12430.88|12430.88|0
1609320610000|2020-12-30 09:30:10|12431.22|12431.22|12431.4|12431.4|12431.4|12431.4|12431.22|12431.22|0
1609320620000|2020-12-30 09:30:20|12431.22|12431.22|12429.27|12429.27|12431.22|12431.22|12429.27|12429.27|0
1609320630000|2020-12-30 09:30:30|12429.37|12429.37|12429.05|12429.05|12429.37|12429.37|12429.05|12429.05|0
1609320640000|2020-12-30 09:30:40|12428.28|12428.28|12428.28|12428.28|12428.28|12428.28|12428.28|12428.28|0
1609320650000|2020-12-30 09:30:50|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|0
1609320660000|2020-12-30 09:31:00|12425.56|12425.56|12419.54|12419.54|12425.56|12425.56|12419.54|12419.54|0
1609320670000|2020-12-30 09:31:10|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|12419.76|0
1609320680000|2020-12-30 09:31:20|12419.12|12419.12|12419.12|12419.12|12419.12|12419.12|12419.12|12419.12|0
1609320690000|2020-12-30 09:31:30|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|12418.53|0
1609320720000|2020-12-30 09:32:00|12419.07|12419.07|12419.07|12419.07|12419.07|12419.07|12419.07|12419.07|0
1609320730000|2020-12-30 09:32:10|12418.98|12418.98|12418.89|12418.89|12418.98|12418.98|12418.62|12418.62|0
1609320740000|2020-12-30 09:32:20|12419.08|12419.08|12419.72|12419.72|12419.86|12419.86|12419.08|12419.08|0
1609320750000|2020-12-30 09:32:30|12419.08|12419.08|12419.08|12419.08|12419.08|12419.08|12419.08|12419.08|0
1609320760000|2020-12-30 09:32:40|12418.76|12418.76|12418.77|12418.77|12418.77|12418.77|12418.44|12418.44|0
1609320770000|2020-12-30 09:32:50|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|12420.32|0
1609320780000|2020-12-30 09:33:00|12424.12|12424.12|12424.47|12424.47|12424.47|12424.47|12424.12|12424.12|0
1609320820000|2020-12-30 09:33:40|12424.35|12424.35|12424.35|12424.35|12424.35|12424.35|12424.35|12424.35|0
1609320840000|2020-12-30 09:34:00|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|12423.81|0
1609320850000|2020-12-30 09:34:10|12425.32|12425.32|12425.13|12425.13|12425.32|12425.32|12425.13|12425.13|0
1609320880000|2020-12-30 09:34:40|12424.91|12424.91|12424.91|12424.91|12424.91|12424.91|12424.91|12424.91|0
1609320920000|2020-12-30 09:35:20|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|12424.14|0
1609320930000|2020-12-30 09:35:30|12424.32|12424.32|12424.57|12424.57|12424.57|12424.57|12424.32|12424.32|0
1609320940000|2020-12-30 09:35:40|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|12425.72|0
1609320950000|2020-12-30 09:35:50|12425.9|12425.9|12425.9|12425.9|12425.9|12425.9|12425.9|12425.9|0
1609320960000|2020-12-30 09:36:00|12425.63|12425.63|12424.63|12424.63|12425.63|12425.63|12424.63|12424.63|0
1609320970000|2020-12-30 09:36:10|12424.19|12424.19|12424.07|12424.07|12424.19|12424.19|12424.07|12424.07|0
1609320980000|2020-12-30 09:36:20|12423.98|12423.98|12422.22|12422.22|12423.98|12423.98|12422.22|12422.22|0
1609320990000|2020-12-30 09:36:30|12421.45|12421.45|12417.55|12417.55|12421.45|12421.45|12417.55|12417.55|0
1609321000000|2020-12-30 09:36:40|12416.23|12416.23|12415.67|12415.67|12416.23|12416.23|12415.67|12415.67|0
1609321020000|2020-12-30 09:37:00|12416.02|12416.02|12415.85|12415.85|12416.02|12416.02|12415.85|12415.85|0
1609321030000|2020-12-30 09:37:10|12415.67|12415.67|12415.17|12415.17|12415.67|12415.67|12415.17|12415.17|0
1609321040000|2020-12-30 09:37:20|12417.5|12417.5|12419.39|12419.39|12420.17|12420.17|12417.5|12417.5|0
1609321050000|2020-12-30 09:37:30|12418.62|12418.62|12419.39|12419.39|12419.39|12419.39|12418.62|12418.62|0
1609321060000|2020-12-30 09:37:40|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|12418.86|0
1609321070000|2020-12-30 09:37:50|12418.75|12418.75|12418.86|12418.86|12418.86|12418.86|12418.75|12418.75|0
1609321080000|2020-12-30 09:38:00|12418.54|12418.54|12418.82|12418.82|12418.82|12418.82|12418.54|12418.54|0
1609321090000|2020-12-30 09:38:10|12418.75|12418.75|12418.75|12418.75|12418.75|12418.75|12418.75|12418.75|0
1609321100000|2020-12-30 09:38:20|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|12418.84|0
1609321120000|2020-12-30 09:38:40|12418.07|12418.07|12418.07|12418.07|12418.07|12418.07|12418.07|12418.07|0
1609321190000|2020-12-30 09:39:50|12418.39|12418.39|12418.39|12418.39|12418.39|12418.39|12418.39|12418.39|0
1609321220000|2020-12-30 09:40:20|12417.61|12417.61|12417.61|12417.61|12417.61|12417.61|12417.61|12417.61|0
1609321240000|2020-12-30 09:40:40|12419.32|12419.32|12419.05|12419.05|12419.32|12419.32|12419.05|12419.05|0
1609321270000|2020-12-30 09:41:10|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|12418.71|0
1609321280000|2020-12-30 09:41:20|12418.93|12418.93|12419.15|12419.15|12419.15|12419.15|12418.93|12418.93|0
1609321300000|2020-12-30 09:41:40|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|12419.69|0
1609321310000|2020-12-30 09:41:50|12419.45|12419.45|12419.45|12419.45|12419.45|12419.45|12419.45|12419.45|0
1609321340000|2020-12-30 09:42:20|12419.32|12419.32|12419.32|12419.32|12419.32|12419.32|12419.32|12419.32|0
1609321380000|2020-12-30 09:43:00|12419.59|12419.59|12419.59|12419.59|12419.59|12419.59|12419.59|12419.59|0
1609321390000|2020-12-30 09:43:10|12418.82|12418.82|12418.04|12418.04|12418.82|12418.82|12418.04|12418.04|0
1609321410000|2020-12-30 09:43:30|12418.29|12418.29|12419.11|12419.11|12419.33|12419.33|12418.29|12418.29|0
1609321420000|2020-12-30 09:43:40|12416.76|12416.76|12416.76|12416.76|12416.76|12416.76|12416.18|12416.18|0
1609321450000|2020-12-30 09:44:10|12417.11|12417.11|12416.15|12416.15|12417.11|12417.11|12416.15|12416.15|0
1609321500000|2020-12-30 09:45:00|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|12415.98|0
1609321510000|2020-12-30 09:45:10|12415.56|12415.56|12415.29|12415.29|12415.56|12415.56|12415.29|12415.29|0
1609321520000|2020-12-30 09:45:20|12415.15|12415.15|12420.03|12420.03|12420.03|12420.03|12415.15|12415.15|0
1609321550000|2020-12-30 09:45:50|12420.52|12420.52|12420.67|12420.67|12421.09|12421.09|12420.52|12420.52|0
1609321560000|2020-12-30 09:46:00|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|12420.54|0
1609321570000|2020-12-30 09:46:10|12420.86|12420.86|12420.86|12420.86|12420.86|12420.86|12420.86|12420.86|0
1609321580000|2020-12-30 09:46:20|12420.54|12420.54|12420.52|12420.52|12420.54|12420.54|12420.24|12420.24|0
1609321590000|2020-12-30 09:46:30|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|12420.24|0
1609321620000|2020-12-30 09:47:00|12420.57|12420.57|12422.91|12422.91|12422.91|12422.91|12420.57|12420.57|0
1609321640000|2020-12-30 09:47:20|12422.59|12422.59|12422.62|12422.62|12422.62|12422.62|12421.81|12421.81|0
1609321650000|2020-12-30 09:47:30|12422.08|12422.08|12422.08|12422.08|12422.08|12422.08|12422.08|12422.08|0
1609321670000|2020-12-30 09:47:50|12422.86|12422.86|12422.86|12422.86|12422.86|12422.86|12422.86|12422.86|0
1609321680000|2020-12-30 09:48:00|12422.72|12422.72|12422.72|12422.72|12422.72|12422.72|12422.72|12422.72|0
1609321690000|2020-12-30 09:48:10|12422.58|12422.58|12424.75|12424.75|12425.8|12425.8|12422.58|12422.58|0
1609321700000|2020-12-30 09:48:20|12425.18|12425.18|12425.65|12425.65|12426.15|12426.15|12425.18|12425.18|0
1609321710000|2020-12-30 09:48:30|12425.51|12425.51|12425.57|12425.57|12426.23|12426.23|12425.51|12425.51|0
1609321720000|2020-12-30 09:48:40|12425.29|12425.29|12425.29|12425.29|12425.29|12425.29|12425.29|12425.29|0
1609321730000|2020-12-30 09:48:50|12425.15|12425.15|12425.82|12425.82|12425.82|12425.82|12425.15|12425.15|0
1609321740000|2020-12-30 09:49:00|12425.68|12425.68|12426.64|12426.64|12426.64|12426.64|12425.68|12425.68|0
1609321750000|2020-12-30 09:49:10|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|12426.5|0
1609321760000|2020-12-30 09:49:20|12426.37|12426.37|12425.95|12425.95|12426.37|12426.37|12425.95|12425.95|0
1609321770000|2020-12-30 09:49:30|12426.23|12426.23|12426.09|12426.09|12426.23|12426.23|12426.09|12426.09|0
1609321780000|2020-12-30 09:49:40|12425.95|12425.95|12426.06|12426.06|12426.06|12426.06|12425.95|12425.95|0
1609321790000|2020-12-30 09:49:50|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|0
1609321800000|2020-12-30 09:50:00|12426.2|12426.2|12426.1|12426.1|12426.41|12426.41|12426.1|12426.1|0
1609321810000|2020-12-30 09:50:10|12426.36|12426.36|12426.36|12426.36|12426.36|12426.36|12426.36|12426.36|0
1609321820000|2020-12-30 09:50:20|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|12426.1|0
1609321830000|2020-12-30 09:50:30|12425.78|12425.78|12426.64|12426.64|12426.64|12426.64|12425.78|12425.78|0
1609321840000|2020-12-30 09:50:40|12426.43|12426.43|12426.46|12426.46|12426.46|12426.46|12426.32|12426.32|0
1609321850000|2020-12-30 09:50:50|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|12425.92|0
1609321860000|2020-12-30 09:51:00|12425.15|12425.15|12425.92|12425.92|12425.92|12425.92|12425.15|12425.15|0
1609321870000|2020-12-30 09:51:10|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|12423.6|0
1609321880000|2020-12-30 09:51:20|12422.94|12422.94|12422.45|12422.45|12422.94|12422.94|12422.45|12422.45|0
1609321890000|2020-12-30 09:51:30|12421.26|12421.26|12421.4|12421.4|12421.4|12421.4|12421.26|12421.26|0
1609321910000|2020-12-30 09:51:50|12422.22|12422.22|12421.57|12421.57|12422.22|12422.22|12421.57|12421.57|0
1609321930000|2020-12-30 09:52:10|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|12421.35|0
1609321940000|2020-12-30 09:52:20|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|12421.24|0
1609321970000|2020-12-30 09:52:50|12421.46|12421.46|12423.28|12423.28|12423.28|12423.28|12420.69|12420.69|0
1609321980000|2020-12-30 09:53:00|12422.11|12422.11|12425.76|12425.76|12425.76|12425.76|12422.11|12422.11|0
1609322000000|2020-12-30 09:53:20|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|12425.98|0
1609322010000|2020-12-30 09:53:30|12426.11|12426.11|12426.17|12426.17|12426.17|12426.17|12426.11|12426.11|0
1609322020000|2020-12-30 09:53:40|12425.99|12425.99|12426.34|12426.34|12426.34|12426.34|12425.99|12425.99|0
1609322030000|2020-12-30 09:53:50|12426.02|12426.02|12426.79|12426.79|12426.79|12426.79|12426.02|12426.02|0
1609322050000|2020-12-30 09:54:10|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|12427.11|0
1609322060000|2020-12-30 09:54:20|12427.43|12427.43|12427.17|12427.17|12427.43|12427.43|12426.85|12426.85|0
1609322120000|2020-12-30 09:55:20|12426.53|12426.53|12426.21|12426.21|12426.53|12426.53|12426.21|12426.21|0
1609322140000|2020-12-30 09:55:40|12425.94|12425.94|12425.94|12425.94|12425.94|12425.94|12425.94|12425.94|0
1609322150000|2020-12-30 09:55:50|12425.44|12425.44|12424.73|12424.73|12425.44|12425.44|12424.73|12424.73|0
1609322160000|2020-12-30 09:56:00|12424.24|12424.24|12423.72|12423.72|12424.24|12424.24|12423.72|12423.72|0
1609322180000|2020-12-30 09:56:20|12423.14|12423.14|12422.55|12422.55|12423.14|12423.14|12422.55|12422.55|0
1609322230000|2020-12-30 09:57:10|12421.91|12421.91|12421.59|12421.59|12421.91|12421.91|12421.59|12421.59|0
1609322240000|2020-12-30 09:57:20|12421.91|12421.91|12421.91|12421.91|12421.91|12421.91|12421.91|12421.91|0
1609322270000|2020-12-30 09:57:50|12422.68|12422.68|12422.68|12422.68|12422.68|12422.68|12422.68|12422.68|0
1609322280000|2020-12-30 09:58:00|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|12422.5|0
1609322350000|2020-12-30 09:59:10|12423.27|12423.27|12425.84|12425.84|12425.84|12425.84|12421.97|12421.97|0
1609322360000|2020-12-30 09:59:20|12425.53|12425.53|12425.53|12425.53|12425.53|12425.53|12425.53|12425.53|0
1609322390000|2020-12-30 09:59:50|12424.95|12424.95|12425.53|12425.53|12425.53|12425.53|12424.95|12424.95|0
1609322400000|2020-12-30 10:00:00|12425.31|12425.31|12424.22|12424.22|12425.31|12425.31|12424.22|12424.22|0
1609322410000|2020-12-30 10:00:10|12424|12424|12424|12424|12424|12424|12424|12424|0
1609322420000|2020-12-30 10:00:20|12423.68|12423.68|12424|12424|12424|12424|12423.68|12423.68|0
1609322430000|2020-12-30 10:00:30|12423.63|12423.63|12423.63|12423.63|12423.63|12423.63|12423.63|12423.63|0
1609322450000|2020-12-30 10:00:50|12423.73|12423.73|12423.89|12423.89|12423.89|12423.89|12423.2|12423.2|0
1609322500000|2020-12-30 10:01:40|12423.83|12423.83|12424.14|12424.14|12424.14|12424.14|12423.83|12423.83|0
1609322580000|2020-12-30 10:03:00|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|12423.92|0
1609322590000|2020-12-30 10:03:10|12423.28|12423.28|12423.92|12423.92|12423.92|12423.92|12423.28|12423.28|0
1609322610000|2020-12-30 10:03:30|12424.24|12424.24|12423.74|12423.74|12424.24|12424.24|12423.74|12423.74|0
1609322620000|2020-12-30 10:03:40|12423.82|12423.82|12423.26|12423.26|12423.82|12423.82|12423.26|12423.26|0
1609322660000|2020-12-30 10:04:20|12423.9|12423.9|12423.9|12423.9|12423.9|12423.9|12423.9|12423.9|0
1609322670000|2020-12-30 10:04:30|12423.81|12423.81|12423.72|12423.72|12423.81|12423.81|12423.72|12423.72|0
1609322680000|2020-12-30 10:04:40|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|0
1609322700000|2020-12-30 10:05:00|12423.59|12423.59|12423.59|12423.59|12423.59|12423.59|12423.59|12423.59|0
1609322710000|2020-12-30 10:05:10|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|12423.46|0
1609322720000|2020-12-30 10:05:20|12423.32|12423.32|12423.15|12423.15|12423.32|12423.32|12423.15|12423.15|0
1609322730000|2020-12-30 10:05:30|12422.82|12422.82|12422.41|12422.41|12422.82|12422.82|12422.41|12422.41|0
1609322740000|2020-12-30 10:05:40|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|12422.27|0
1609322750000|2020-12-30 10:05:50|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|12422.59|0
1609322760000|2020-12-30 10:06:00|12422.05|12422.05|12422.05|12422.05|12422.05|12422.05|12422.05|12422.05|0
1609322780000|2020-12-30 10:06:20|12422.47|12422.47|12422.26|12422.26|12423.03|12423.03|12422.26|12422.26|0
1609322820000|2020-12-30 10:07:00|12421.99|12421.99|12421.99|12421.99|12421.99|12421.99|12421.99|12421.99|0
1609322830000|2020-12-30 10:07:10|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|12422.21|0
1609322850000|2020-12-30 10:07:30|12422.53|12422.53|12423.39|12423.39|12423.39|12423.39|12422.53|12422.53|0
1609322860000|2020-12-30 10:07:40|12424.03|12424.03|12424.03|12424.03|12424.03|12424.03|12424.03|12424.03|0
1609322880000|2020-12-30 10:08:00|12424.21|12424.21|12427.48|12427.48|12427.48|12427.48|12424.21|12424.21|0
1609322890000|2020-12-30 10:08:10|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|12427.37|0
1609322920000|2020-12-30 10:08:40|12427.8|12427.8|12427.8|12427.8|12427.8|12427.8|12427.8|12427.8|0
1609322940000|2020-12-30 10:09:00|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|12427.98|0
1609322960000|2020-12-30 10:09:20|12428.62|12428.62|12427.85|12427.85|12428.62|12428.62|12427.85|12427.85|0
1609322980000|2020-12-30 10:09:40|12427.53|12427.53|12427.53|12427.53|12427.53|12427.53|12427.53|12427.53|0
1609323000000|2020-12-30 10:10:00|12427.74|12427.74|12428.62|12428.62|12428.62|12428.62|12427.74|12427.74|0
1609323010000|2020-12-30 10:10:10|12428.94|12428.94|12428.94|12428.94|12428.94|12428.94|12428.94|12428.94|0
1609323040000|2020-12-30 10:10:40|12429.3|12429.3|12429.3|12429.3|12429.3|12429.3|12429.3|12429.3|0
1609323060000|2020-12-30 10:11:00|12429.08|12429.08|12429.52|12429.52|12429.52|12429.52|12429.08|12429.08|0
1609323080000|2020-12-30 10:11:20|12430.69|12430.69|12428.8|12428.8|12430.69|12430.69|12428.8|12428.8|0
1609323090000|2020-12-30 10:11:30|12428.36|12428.36|12428.04|12428.04|12428.36|12428.36|12428.04|12428.04|0
1609323100000|2020-12-30 10:11:40|12427.72|12427.72|12427.14|12427.14|12427.72|12427.72|12427.05|12427.05|0
1609323110000|2020-12-30 10:11:50|12426.86|12426.86|12426.86|12426.86|12426.86|12426.86|12426.86|12426.86|0
1609323130000|2020-12-30 10:12:10|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|0
1609323140000|2020-12-30 10:12:20|12426.05|12426.05|12425.94|12425.94|12426.05|12426.05|12425.94|12425.94|0
1609323150000|2020-12-30 10:12:30|12425.85|12425.85|12424.01|12424.01|12425.85|12425.85|12424.01|12424.01|0
1609323160000|2020-12-30 10:12:40|12423.69|12423.69|12423.69|12423.69|12423.69|12423.69|12423.69|12423.69|0
1609323170000|2020-12-30 10:12:50|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|0
1609323180000|2020-12-30 10:13:00|12421.29|12421.29|12421.42|12421.42|12421.42|12421.42|12420.65|12420.65|0
1609323190000|2020-12-30 10:13:10|12421.1|12421.1|12420.88|12420.88|12421.1|12421.1|12420.88|12420.88|0
1609323250000|2020-12-30 10:14:10|12421.52|12421.52|12422.29|12422.29|12422.29|12422.29|12421.52|12421.52|0
1609323290000|2020-12-30 10:14:50|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|12421.97|0
1609323300000|2020-12-30 10:15:00|12423.52|12423.52|12423.17|12423.17|12423.52|12423.52|12423.17|12423.17|0
1609323310000|2020-12-30 10:15:10|12422.85|12422.85|12422.63|12422.63|12422.85|12422.85|12422.63|12422.63|0
1609323320000|2020-12-30 10:15:20|12421.86|12421.86|12422.5|12422.5|12422.5|12422.5|12421.86|12421.86|0
1609323330000|2020-12-30 10:15:30|12422.59|12422.59|12421.45|12421.45|12422.59|12422.59|12421.45|12421.45|0
1609323340000|2020-12-30 10:15:40|12420.68|12420.68|12420.68|12420.68|12420.68|12420.68|12420.68|12420.68|0
1609323350000|2020-12-30 10:15:50|12420.41|12420.41|12420.41|12420.41|12420.41|12420.41|12420.41|12420.41|0
1609323390000|2020-12-30 10:16:30|12421.19|12421.19|12421.96|12421.96|12421.96|12421.96|12421.19|12421.19|0
1609323420000|2020-12-30 10:17:00|12422.28|12422.28|12421.96|12421.96|12422.28|12422.28|12421.96|12421.96|0
1609323450000|2020-12-30 10:17:30|12422.09|12422.09|12422.02|12422.02|12422.09|12422.09|12422.02|12422.02|0
1609323460000|2020-12-30 10:17:40|12421.58|12421.58|12422.11|12422.11|12422.11|12422.11|12421.58|12421.58|0
1609323470000|2020-12-30 10:17:50|12423.09|12423.09|12426.19|12426.19|12426.19|12426.19|12423.09|12423.09|0
1609323480000|2020-12-30 10:18:00|12426.77|12426.77|12428.51|12428.51|12428.51|12428.51|12426.77|12426.77|0
1609323510000|2020-12-30 10:18:30|12427.73|12427.73|12427.84|12427.84|12427.84|12427.84|12427.73|12427.73|0
1609323530000|2020-12-30 10:18:50|12428.64|12428.64|12428.64|12428.64|12428.64|12428.64|12428.64|12428.64|0
1609323550000|2020-12-30 10:19:10|12428.83|12428.83|12428.83|12428.83|12428.83|12428.83|12428.83|12428.83|0
1609323560000|2020-12-30 10:19:20|12429.17|12429.17|12432.33|12432.33|12432.77|12432.77|12429.17|12429.17|0
1609323600000|2020-12-30 10:20:00|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|12432.65|0
1609323610000|2020-12-30 10:20:10|12433|12433|12433|12433|12433|12433|12433|12433|0
1609323620000|2020-12-30 10:20:20|12432.92|12432.92|12432.81|12432.81|12432.92|12432.92|12432.81|12432.81|0
1609323670000|2020-12-30 10:21:10|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|12432.54|0
1609323680000|2020-12-30 10:21:20|12432.72|12432.72|12432.11|12432.11|12432.81|12432.81|12432.11|12432.11|0
1609323690000|2020-12-30 10:21:30|12431.77|12431.77|12431.77|12431.77|12431.77|12431.77|12431.77|12431.77|0
1609323700000|2020-12-30 10:21:40|12432.3|12432.3|12431.96|12431.96|12432.3|12432.3|12431.96|12431.96|0
1609323720000|2020-12-30 10:22:00|12431.88|12431.88|12431.88|12431.88|12431.88|12431.88|12431.88|12431.88|0
1609323750000|2020-12-30 10:22:30|12431.53|12431.53|12431.53|12431.53|12431.53|12431.53|12431.53|12431.53|0
1609323760000|2020-12-30 10:22:40|12431.37|12431.37|12431.37|12431.37|12431.37|12431.37|12431.37|12431.37|0
1609323790000|2020-12-30 10:23:10|12431.05|12431.05|12431.05|12431.05|12431.05|12431.05|12431.05|12431.05|0
1609323800000|2020-12-30 10:23:20|12430.97|12430.97|12430.88|12430.88|12430.97|12430.97|12430.88|12430.88|0
1609323820000|2020-12-30 10:23:40|12431.66|12431.66|12431.48|12431.48|12431.66|12431.66|12431.48|12431.48|0
1609323830000|2020-12-30 10:23:50|12429.93|12429.93|12427.61|12427.61|12429.93|12429.93|12427.61|12427.61|0
1609323870000|2020-12-30 10:24:30|12429.44|12429.44|12429.1|12429.1|12429.44|12429.44|12429.1|12429.1|0
1609323890000|2020-12-30 10:24:50|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|12429.44|0
1609323900000|2020-12-30 10:25:00|12429.19|12429.19|12428.17|12428.17|12429.19|12429.19|12428.17|12428.17|0
1609323930000|2020-12-30 10:25:30|12427.73|12427.73|12427.4|12427.4|12427.73|12427.73|12427.4|12427.4|0
1609323940000|2020-12-30 10:25:40|12426.63|12426.63|12426.63|12426.63|12426.63|12426.63|12426.63|12426.63|0
1609323950000|2020-12-30 10:25:50|12425.93|12425.93|12425.66|12425.66|12425.93|12425.93|12425.66|12425.66|0
1609323960000|2020-12-30 10:26:00|12425.34|12425.34|12425.26|12425.26|12425.34|12425.34|12425.26|12425.26|0
1609323970000|2020-12-30 10:26:10|12424.82|12424.82|12424.44|12424.44|12424.82|12424.82|12424.44|12424.44|0
1609323980000|2020-12-30 10:26:20|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|12424.38|0
1609324000000|2020-12-30 10:26:40|12424.5|12424.5|12424.05|12424.05|12424.58|12424.58|12424.05|12424.05|0
1609324010000|2020-12-30 10:26:50|12423.64|12423.64|12422.86|12422.86|12423.64|12423.64|12422.86|12422.86|0
1609324020000|2020-12-30 10:27:00|12422.67|12422.67|12422.67|12422.67|12422.67|12422.67|12422.67|12422.67|0
1609324040000|2020-12-30 10:27:20|12422.43|12422.43|12422.43|12422.43|12422.43|12422.43|12421.65|12421.65|0
1609324050000|2020-12-30 10:27:30|12421.25|12421.25|12422.62|12422.62|12422.99|12422.99|12421.25|12421.25|0
1609324060000|2020-12-30 10:27:40|12422.43|12422.43|12422.31|12422.31|12422.43|12422.43|12422.31|12422.31|0
1609324070000|2020-12-30 10:27:50|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|12421.86|0
1609324080000|2020-12-30 10:28:00|12421.78|12421.78|12421.78|12421.78|12421.78|12421.78|12421.78|12421.78|0
1609324120000|2020-12-30 10:28:40|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|12421.62|0
1609324130000|2020-12-30 10:28:50|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|12421.48|0
1609324140000|2020-12-30 10:29:00|12421.7|12421.7|12422.11|12422.11|12422.11|12422.11|12421.7|12421.7|0
1609324150000|2020-12-30 10:29:10|12425.58|12425.58|12426.36|12426.36|12426.36|12426.36|12425.58|12425.58|0
1609324160000|2020-12-30 10:29:20|12427.9|12427.9|12428.68|12428.68|12428.68|12428.68|12427.9|12427.9|0
1609324170000|2020-12-30 10:29:30|12428.41|12428.41|12428.14|12428.14|12428.41|12428.41|12428.14|12428.14|0
1609324180000|2020-12-30 10:29:40|12428.02|12428.02|12428.03|12428.03|12428.14|12428.14|12428.02|12428.02|0
1609324200000|2020-12-30 10:30:00|12427.91|12427.91|12428.29|12428.29|12428.29|12428.29|12427.91|12427.91|0
1609324210000|2020-12-30 10:30:10|12428.51|12428.51|12428.51|12428.51|12428.51|12428.51|12428.51|12428.51|0
1609324220000|2020-12-30 10:30:20|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|12428.16|0
1609324230000|2020-12-30 10:30:30|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|12426.95|0
1609324240000|2020-12-30 10:30:40|12426.83|12426.83|12426.14|12426.14|12426.83|12426.83|12426.14|12426.14|0
1609324260000|2020-12-30 10:31:00|12425.73|12425.73|12425.9|12425.9|12426.5|12426.5|12425.73|12425.73|0
1609324270000|2020-12-30 10:31:10|12425.8|12425.8|12425.69|12425.69|12425.8|12425.8|12425.69|12425.69|0
1609324280000|2020-12-30 10:31:20|12424.14|12424.14|12422.11|12422.11|12424.14|12424.14|12422.11|12422.11|0
1609324290000|2020-12-30 10:31:30|12421.34|12421.34|12421.34|12421.34|12421.34|12421.34|12421.34|12421.34|0
1609324300000|2020-12-30 10:31:40|12423.1|12423.1|12423.1|12423.1|12423.1|12423.1|12423.1|12423.1|0
1609324310000|2020-12-30 10:31:50|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|12424.58|0
1609324330000|2020-12-30 10:32:10|12424.24|12424.24|12424.32|12424.32|12424.47|12424.47|12424.24|12424.24|0
1609324340000|2020-12-30 10:32:20|12423.68|12423.68|12423.68|12423.68|12423.68|12423.68|12423.68|12423.68|0
1609324350000|2020-12-30 10:32:30|12422.82|12422.82|12419.68|12419.68|12422.82|12422.82|12419.68|12419.68|0
1609324360000|2020-12-30 10:32:40|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|12419.54|0
1609324380000|2020-12-30 10:33:00|12418.88|12418.88|12419.03|12419.03|12419.1|12419.1|12418.88|12418.88|0
1609324390000|2020-12-30 10:33:10|12418.89|12418.89|12417.52|12417.52|12418.89|12418.89|12417.52|12417.52|0
1609324410000|2020-12-30 10:33:30|12415.2|12415.2|12415.2|12415.2|12415.2|12415.2|12415.2|12415.2|0
1609324440000|2020-12-30 10:34:00|12415.41|12415.41|12415.55|12415.55|12415.82|12415.82|12415.41|12415.41|0
1609324470000|2020-12-30 10:34:30|12416.32|12416.32|12416.32|12416.32|12416.32|12416.32|12416.32|12416.32|0
1609324480000|2020-12-30 10:34:40|12416.64|12416.64|12416.64|12416.64|12416.64|12416.64|12416.64|12416.64|0
1609324490000|2020-12-30 10:34:50|12417.28|12417.28|12417.28|12417.28|12417.28|12417.28|12417.28|12417.28|0
1609324500000|2020-12-30 10:35:00|12417.72|12417.72|12417.72|12417.72|12417.72|12417.72|12417.72|12417.72|0
1609324510000|2020-12-30 10:35:10|12417.9|12417.9|12417.68|12417.68|12417.9|12417.9|12417.68|12417.68|0
1609324530000|2020-12-30 10:35:30|12417.37|12417.37|12416.56|12416.56|12417.37|12417.37|12416.56|12416.56|0
1609324570000|2020-12-30 10:36:10|12416.88|12416.88|12416.39|12416.39|12416.88|12416.88|12416.39|12416.39|0
1609324600000|2020-12-30 10:36:40|12416.28|12416.28|12416.18|12416.18|12416.28|12416.28|12416.18|12416.18|0
1609324620000|2020-12-30 10:37:00|12414.87|12414.87|12414.78|12414.78|12414.87|12414.87|12414.01|12414.01|0
1609324630000|2020-12-30 10:37:10|12415.56|12415.56|12415.42|12415.42|12415.56|12415.56|12415.42|12415.42|0
1609324670000|2020-12-30 10:37:50|12415.1|12415.1|12414.46|12414.46|12415.1|12415.1|12414.46|12414.46|0
1609324680000|2020-12-30 10:38:00|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|12414.24|0
1609324690000|2020-12-30 10:38:10|12414.01|12414.01|12414.01|12414.01|12414.01|12414.01|12414.01|12414.01|0
1609324700000|2020-12-30 10:38:20|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|12414.33|0
1609324740000|2020-12-30 10:39:00|12415.11|12415.11|12415.11|12415.11|12415.11|12415.11|12415.11|12415.11|0
1609324750000|2020-12-30 10:39:10|12414.33|12414.33|12414.79|12414.79|12414.79|12414.79|12413.24|12413.24|0
1609324760000|2020-12-30 10:39:20|12414.35|12414.35|12413.39|12413.39|12414.35|12414.35|12413.39|12413.39|0
1609324770000|2020-12-30 10:39:30|12413.31|12413.31|12413.31|12413.31|12413.31|12413.31|12413.31|12413.31|0
1609324790000|2020-12-30 10:39:50|12412.14|12412.14|12412.33|12412.33|12412.33|12412.33|12412.14|12412.14|0
1609324800000|2020-12-30 10:40:00|12412.09|12412.09|12411.96|12411.96|12412.09|12412.09|12411.96|12411.96|0
1609324810000|2020-12-30 10:40:10|12411.86|12411.86|12410.94|12410.94|12411.86|12411.86|12410.94|12410.94|0
1609324820000|2020-12-30 10:40:20|12410.85|12410.85|12410.76|12410.76|12410.85|12410.85|12410.76|12410.76|0
1609324830000|2020-12-30 10:40:30|12410.43|12410.43|12410.32|12410.32|12410.43|12410.43|12410.32|12410.32|0
1609324840000|2020-12-30 10:40:40|12408.77|12408.77|12408.77|12408.77|12408.77|12408.77|12408.77|12408.77|0
1609324850000|2020-12-30 10:40:50|12408.42|12408.42|12407.42|12407.42|12408.42|12408.42|12407.42|12407.42|0
1609324870000|2020-12-30 10:41:10|12407.74|12407.74|12407.42|12407.42|12407.74|12407.74|12407.42|12407.42|0
1609324880000|2020-12-30 10:41:20|12407.29|12407.29|12409.61|12409.61|12409.61|12409.61|12407.29|12407.29|0
1609324890000|2020-12-30 10:41:30|12409.47|12409.47|12408.57|12408.57|12409.47|12409.47|12408.57|12408.57|0
1609324910000|2020-12-30 10:41:50|12408.43|12408.43|12407.44|12407.44|12408.43|12408.43|12407.44|12407.44|0
1609324920000|2020-12-30 10:42:00|12407.26|12407.26|12406.28|12406.28|12407.44|12407.44|12406.28|12406.28|0
1609324930000|2020-12-30 10:42:10|12406.14|12406.14|12407.69|12407.69|12407.69|12407.69|12406.14|12406.14|0
1609324940000|2020-12-30 10:42:20|12407.55|12407.55|12407.55|12407.55|12407.55|12407.55|12407.55|12407.55|0
1609324950000|2020-12-30 10:42:30|12407.41|12407.41|12407.41|12407.41|12407.41|12407.41|12407.41|12407.41|0
1609324980000|2020-12-30 10:43:00|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|0
1609324990000|2020-12-30 10:43:10|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|0
1609325000000|2020-12-30 10:43:20|12408.64|12408.64|12408.5|12408.5|12408.64|12408.64|12408.5|12408.5|0
1609325020000|2020-12-30 10:43:40|12408.28|12408.28|12409.24|12409.24|12409.24|12409.24|12408.28|12408.28|0
1609325030000|2020-12-30 10:43:50|12408.92|12408.92|12406.99|12406.99|12408.92|12408.92|12406.99|12406.99|0
1609325040000|2020-12-30 10:44:00|12406.22|12406.22|12403.06|12403.06|12406.22|12406.22|12403.06|12403.06|0
1609325050000|2020-12-30 10:44:10|12402.92|12402.92|12402.42|12402.42|12402.92|12402.92|12402.42|12402.42|0
1609325060000|2020-12-30 10:44:20|12402.15|12402.15|12400.71|12400.71|12402.15|12402.15|12400.53|12400.53|0
1609325070000|2020-12-30 10:44:30|12400.62|12400.62|12399.57|12399.57|12400.62|12400.62|12399.57|12399.57|0
1609325080000|2020-12-30 10:44:40|12398.18|12398.18|12396.6|12396.6|12398.18|12398.18|12396.6|12396.6|0
1609325100000|2020-12-30 10:45:00|12396.39|12396.39|12397.13|12397.13|12397.13|12397.13|12396.39|12396.39|0
1609325110000|2020-12-30 10:45:10|12397.31|12397.31|12397.53|12397.53|12397.53|12397.53|12397.31|12397.31|0
1609325130000|2020-12-30 10:45:30|12398.12|12398.12|12399.02|12399.02|12399.02|12399.02|12398.12|12398.12|0
1609325140000|2020-12-30 10:45:40|12400.47|12400.47|12401.25|12401.25|12401.25|12401.25|12400.47|12400.47|0
1609325160000|2020-12-30 10:46:00|12401.31|12401.31|12401.49|12401.49|12401.63|12401.63|12401.31|12401.31|0
1609325170000|2020-12-30 10:46:10|12401.17|12401.17|12401.42|12401.42|12401.42|12401.42|12401.17|12401.17|0
1609325180000|2020-12-30 10:46:20|12401.48|12401.48|12404.35|12404.35|12404.35|12404.35|12401.36|12401.36|0
1609325190000|2020-12-30 10:46:30|12404.03|12404.03|12403.25|12403.25|12404.03|12404.03|12403.25|12403.25|0
1609325200000|2020-12-30 10:46:40|12404.03|12404.03|12404.8|12404.8|12404.8|12404.8|12404.03|12404.03|0
1609325220000|2020-12-30 10:47:00|12403.63|12403.63|12402.83|12402.83|12403.63|12403.63|12402.83|12402.83|0
1609325230000|2020-12-30 10:47:10|12402.96|12402.96|12402.19|12402.19|12402.96|12402.96|12402.19|12402.19|0
1609325240000|2020-12-30 10:47:20|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|12402.3|0
1609325250000|2020-12-30 10:47:30|12401.52|12401.52|12401.52|12401.52|12401.52|12401.52|12401.52|12401.52|0
1609325260000|2020-12-30 10:47:40|12401.84|12401.84|12401.07|12401.07|12401.84|12401.84|12401.07|12401.07|0
1609325310000|2020-12-30 10:48:30|12400.95|12400.95|12400.95|12400.95|12400.95|12400.95|12400.95|12400.95|0
1609325340000|2020-12-30 10:49:00|12399.4|12399.4|12400.17|12400.17|12400.17|12400.17|12399.4|12399.4|0
1609325390000|2020-12-30 10:49:50|12399.9|12399.9|12398.86|12398.86|12399.9|12399.9|12398.86|12398.86|0
1609325400000|2020-12-30 10:50:00|12398.09|12398.09|12398.09|12398.09|12398.09|12398.09|12398.09|12398.09|0
1609325420000|2020-12-30 10:50:20|12398.36|12398.36|12398.36|12398.36|12398.36|12398.36|12398.36|12398.36|0
1609325430000|2020-12-30 10:50:30|12397.82|12397.82|12396.86|12396.86|12397.82|12397.82|12396.86|12396.86|0
1609325450000|2020-12-30 10:50:50|12397.13|12397.13|12396.24|12396.24|12397.44|12397.44|12396.24|12396.24|0
1609325460000|2020-12-30 10:51:00|12396.18|12396.18|12395.34|12395.34|12396.18|12396.18|12395.34|12395.34|0
1609325470000|2020-12-30 10:51:10|12395.21|12395.21|12395.44|12395.44|12395.44|12395.44|12395.02|12395.02|0
1609325480000|2020-12-30 10:51:20|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|0
1609325490000|2020-12-30 10:51:30|12395.99|12395.99|12396.67|12396.67|12396.67|12396.67|12395.99|12395.99|0
1609325500000|2020-12-30 10:51:40|12397.08|12397.08|12397.08|12397.08|12397.08|12397.08|12397.08|12397.08|0
1609325530000|2020-12-30 10:52:10|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|12397.52|0
1609325580000|2020-12-30 10:53:00|12397.79|12397.79|12399.54|12399.54|12399.54|12399.54|12397.79|12397.79|0
1609325590000|2020-12-30 10:53:10|12399.22|12399.22|12399.22|12399.22|12399.22|12399.22|12398.78|12398.78|0
1609325600000|2020-12-30 10:53:20|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|12402.14|0
1609325610000|2020-12-30 10:53:30|12401.36|12401.36|12401.36|12401.36|12401.36|12401.36|12401.36|12401.36|0
1609325620000|2020-12-30 10:53:40|12401.46|12401.46|12401.46|12401.46|12401.46|12401.46|12401.46|12401.46|0
1609325630000|2020-12-30 10:53:50|12401.32|12401.32|12403.28|12403.28|12403.28|12403.28|12401.32|12401.32|0
1609325640000|2020-12-30 10:54:00|12403.01|12403.01|12403.82|12403.82|12403.82|12403.82|12403.01|12403.01|0
1609325660000|2020-12-30 10:54:20|12403.96|12403.96|12403.1|12403.1|12403.96|12403.96|12403.1|12403.1|0
1609325670000|2020-12-30 10:54:30|12403.32|12403.32|12403.32|12403.32|12403.32|12403.32|12403.32|12403.32|0
1609325680000|2020-12-30 10:54:40|12404.64|12404.64|12404.42|12404.42|12404.64|12404.64|12404.42|12404.42|0
1609325700000|2020-12-30 10:55:00|12404.6|12404.6|12404.38|12404.38|12404.6|12404.6|12404.38|12404.38|0
1609325710000|2020-12-30 10:55:10|12404.16|12404.16|12404.16|12404.16|12404.16|12404.16|12404.16|12404.16|0
1609325720000|2020-12-30 10:55:20|12404.48|12404.48|12404.48|12404.48|12404.59|12404.59|12404.48|12404.48|0
1609325730000|2020-12-30 10:55:30|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|12405.19|0
1609325740000|2020-12-30 10:55:40|12404.96|12404.96|12404.62|12404.62|12405.1|12405.1|12404.62|12404.62|0
1609325750000|2020-12-30 10:55:50|12405.06|12405.06|12404.84|12404.84|12405.06|12405.06|12404.84|12404.84|0
1609325770000|2020-12-30 10:56:10|12404.56|12404.56|12404.56|12404.56|12404.56|12404.56|12404.56|12404.56|0
1609325790000|2020-12-30 10:56:30|12404.19|12404.19|12404.19|12404.19|12404.19|12404.19|12404.19|12404.19|0
1609325800000|2020-12-30 10:56:40|12403.12|12403.12|12403.71|12403.71|12403.71|12403.71|12403.12|12403.12|0
1609325810000|2020-12-30 10:56:50|12403.39|12403.39|12403.39|12403.39|12403.39|12403.39|12403.39|12403.39|0
1609325820000|2020-12-30 10:57:00|12403.07|12403.07|12403.33|12403.33|12403.33|12403.33|12403.07|12403.07|0
1609325840000|2020-12-30 10:57:20|12403.01|12403.01|12403.01|12403.01|12403.01|12403.01|12403.01|12403.01|0
1609325850000|2020-12-30 10:57:30|12402.92|12402.92|12403.43|12403.43|12403.43|12403.43|12402.92|12402.92|0
1609325860000|2020-12-30 10:57:40|12403.69|12403.69|12405.59|12405.59|12405.91|12405.91|12403.69|12403.69|0
1609325870000|2020-12-30 10:57:50|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|12405.7|0
1609325890000|2020-12-30 10:58:10|12405.26|12405.26|12404.23|12404.23|12405.26|12405.26|12404.23|12404.23|0
1609325900000|2020-12-30 10:58:20|12403.57|12403.57|12403.57|12403.57|12403.57|12403.57|12403.57|12403.57|0
1609325910000|2020-12-30 10:58:30|12403.25|12403.25|12403.25|12403.25|12403.25|12403.25|12403.25|12403.25|0
1609325920000|2020-12-30 10:58:40|12403.6|12403.6|12406.14|12406.14|12406.14|12406.14|12403.6|12403.6|0
1609325930000|2020-12-30 10:58:50|12406.31|12406.31|12405.51|12405.51|12406.31|12406.31|12405.51|12405.51|0
1609325940000|2020-12-30 10:59:00|12405.65|12405.65|12405.01|12405.01|12405.65|12405.65|12405.01|12405.01|0
1609325980000|2020-12-30 10:59:40|12404.91|12404.91|12404.91|12404.91|12404.91|12404.91|12404.91|12404.91|0
1609326000000|2020-12-30 11:00:00|12404.27|12404.27|12403.58|12403.58|12404.59|12404.59|12403.58|12403.58|0
1609326010000|2020-12-30 11:00:10|12403.47|12403.47|12401.86|12401.86|12403.47|12403.47|12401.86|12401.86|0
1609326020000|2020-12-30 11:00:20|12402.18|12402.18|12402.39|12402.39|12402.71|12402.71|12401.86|12401.86|0
1609326050000|2020-12-30 11:00:50|12402.62|12402.62|12402.62|12402.62|12402.62|12402.62|12402.62|12402.62|0
1609326060000|2020-12-30 11:01:00|12403.57|12403.57|12403.57|12403.57|12403.57|12403.57|12403.57|12403.57|0
1609326070000|2020-12-30 11:01:10|12403.74|12403.74|12403.74|12403.74|12403.74|12403.74|12403.74|12403.74|0
1609326080000|2020-12-30 11:01:20|12403.42|12403.42|12403.42|12403.42|12403.42|12403.42|12403.42|12403.42|0
1609326090000|2020-12-30 11:01:30|12403.24|12403.24|12402.96|12402.96|12403.24|12403.24|12402.96|12402.96|0
1609326100000|2020-12-30 11:01:40|12402.79|12402.79|12402.54|12402.54|12402.79|12402.79|12402.54|12402.54|0
1609326110000|2020-12-30 11:01:50|12402.4|12402.4|12401.94|12401.94|12402.4|12402.4|12401.94|12401.94|0
1609326130000|2020-12-30 11:02:10|12402.08|12402.08|12401.84|12401.84|12402.08|12402.08|12401.84|12401.84|0
1609326140000|2020-12-30 11:02:20|12401.06|12401.06|12400.29|12400.29|12401.06|12401.06|12400.29|12400.29|0
1609326150000|2020-12-30 11:02:30|12400.42|12400.42|12400.42|12400.42|12400.42|12400.42|12400.42|12400.42|0
1609326180000|2020-12-30 11:03:00|12400.49|12400.49|12400.17|12400.17|12400.49|12400.49|12400.17|12400.17|0
1609326200000|2020-12-30 11:03:20|12399.85|12399.85|12399.53|12399.53|12399.85|12399.85|12399.53|12399.53|0
1609326240000|2020-12-30 11:04:00|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|12399.85|0
1609326250000|2020-12-30 11:04:10|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|12399.58|0
1609326260000|2020-12-30 11:04:20|12399.49|12399.49|12399.49|12399.49|12399.49|12399.49|12399.49|12399.49|0
1609326270000|2020-12-30 11:04:30|12399.35|12399.35|12400.86|12400.86|12400.86|12400.86|12399.35|12399.35|0
1609326300000|2020-12-30 11:05:00|12400.09|12400.09|12400.72|12400.72|12400.72|12400.72|12400.09|12400.09|0
1609326310000|2020-12-30 11:05:10|12400.4|12400.4|12402.78|12402.78|12402.78|12402.78|12400.4|12400.4|0
1609326320000|2020-12-30 11:05:20|12402.72|12402.72|12402.4|12402.4|12402.72|12402.72|12402.4|12402.4|0
1609326340000|2020-12-30 11:05:40|12403.17|12403.17|12403.42|12403.42|12403.42|12403.42|12403.17|12403.17|0
1609326350000|2020-12-30 11:05:50|12402.65|12402.65|12401.99|12401.99|12402.65|12402.65|12401.99|12401.99|0
1609326360000|2020-12-30 11:06:00|12402.11|12402.11|12402.43|12402.43|12402.49|12402.49|12402.11|12402.11|0
1609326370000|2020-12-30 11:06:10|12402.21|12402.21|12404.6|12404.6|12404.6|12404.6|12402.21|12402.21|0
1609326380000|2020-12-30 11:06:20|12404.71|12404.71|12404.85|12404.85|12404.85|12404.85|12404.71|12404.71|0
1609326400000|2020-12-30 11:06:40|12405.12|12405.12|12405.19|12405.19|12405.19|12405.19|12405.12|12405.12|0
1609326410000|2020-12-30 11:06:50|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|12405.29|0
1609326420000|2020-12-30 11:07:00|12404.63|12404.63|12402.13|12402.13|12404.63|12404.63|12402.13|12402.13|0
1609326430000|2020-12-30 11:07:10|12402|12402|12404.2|12404.2|12404.2|12404.2|12400.96|12400.96|0
1609326450000|2020-12-30 11:07:30|12405.24|12405.24|12404.74|12404.74|12405.32|12405.32|12404.74|12404.74|0
1609326470000|2020-12-30 11:07:50|12405.38|12405.38|12404.96|12404.96|12405.7|12405.7|12404.89|12404.89|0
1609326480000|2020-12-30 11:08:00|12405.28|12405.28|12405.56|12405.56|12405.61|12405.61|12404.97|12404.97|0
1609326490000|2020-12-30 11:08:10|12406.2|12406.2|12406.2|12406.2|12406.2|12406.2|12406.2|12406.2|0
1609326510000|2020-12-30 11:08:30|12406.61|12406.61|12406.54|12406.54|12406.61|12406.61|12406.54|12406.54|0
1609326530000|2020-12-30 11:08:50|12407.46|12407.46|12407.8|12407.8|12407.8|12407.8|12407.46|12407.46|0
1609326540000|2020-12-30 11:09:00|12408.15|12408.15|12407.51|12407.51|12408.15|12408.15|12407.51|12407.51|0
1609326550000|2020-12-30 11:09:10|12407.69|12407.69|12410.53|12410.53|12410.53|12410.53|12407.26|12407.26|0
1609326580000|2020-12-30 11:09:40|12410.39|12410.39|12409.15|12409.15|12410.39|12410.39|12409.15|12409.15|0
1609326590000|2020-12-30 11:09:50|12408.87|12408.87|12408.58|12408.58|12409.12|12409.12|12408.58|12408.58|0
1609326600000|2020-12-30 11:10:00|12408.45|12408.45|12408.31|12408.31|12408.45|12408.45|12408.13|12408.13|0
1609326630000|2020-12-30 11:10:30|12408.18|12408.18|12407.26|12407.26|12408.18|12408.18|12407.26|12407.26|0
1609326640000|2020-12-30 11:10:40|12408.59|12408.59|12408.81|12408.81|12408.81|12408.81|12408.59|12408.59|0
1609326650000|2020-12-30 11:10:50|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|0
1609326660000|2020-12-30 11:11:00|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|12408.96|0
1609326670000|2020-12-30 11:11:10|12407.41|12407.41|12409.62|12409.62|12409.62|12409.62|12406.64|12406.64|0
1609326680000|2020-12-30 11:11:20|12410.4|12410.4|12410.4|12410.4|12410.4|12410.4|12410.4|12410.4|0
1609326690000|2020-12-30 11:11:30|12410.84|12410.84|12410.84|12410.84|12410.84|12410.84|12410.84|12410.84|0
1609326710000|2020-12-30 11:11:50|12411.6|12411.6|12413.18|12413.18|12413.18|12413.18|12411.6|12411.6|0
1609326720000|2020-12-30 11:12:00|12412.4|12412.4|12413.8|12413.8|12413.8|12413.8|12412.4|12412.4|0
1609326730000|2020-12-30 11:12:10|12413.48|12413.48|12412.28|12412.28|12413.48|12413.48|12412.28|12412.28|0
1609326750000|2020-12-30 11:12:30|12411.96|12411.96|12410.79|12410.79|12411.96|12411.96|12410.79|12410.79|0
1609326770000|2020-12-30 11:12:50|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|12410.02|0
1609326780000|2020-12-30 11:13:00|12411.39|12411.39|12411.29|12411.29|12411.39|12411.39|12411.29|12411.29|0
1609326800000|2020-12-30 11:13:20|12411.61|12411.61|12411.65|12411.65|12411.65|12411.65|12411.29|12411.29|0
1609326820000|2020-12-30 11:13:40|12412.19|12412.19|12412.86|12412.86|12413.29|12413.29|12412.19|12412.19|0
1609326830000|2020-12-30 11:13:50|12412.22|12412.22|12412.22|12412.22|12412.22|12412.22|12412.22|12412.22|0
1609326840000|2020-12-30 11:14:00|12411.95|12411.95|12412.59|12412.59|12412.59|12412.59|12411.68|12411.68|0
1609326850000|2020-12-30 11:14:10|12411.95|12411.95|12411.3|12411.3|12411.95|12411.95|12411.3|12411.3|0
1609326860000|2020-12-30 11:14:20|12411.62|12411.62|12410.2|12410.2|12411.62|12411.62|12410.2|12410.2|0
1609326880000|2020-12-30 11:14:40|12410.29|12410.29|12409.77|12409.77|12410.29|12410.29|12409.63|12409.63|0
1609326900000|2020-12-30 11:15:00|12410.04|12410.04|12410.21|12410.21|12410.53|12410.53|12410.04|12410.04|0
1609326910000|2020-12-30 11:15:10|12409.89|12409.89|12408.89|12408.89|12409.89|12409.89|12408.89|12408.89|0
1609326920000|2020-12-30 11:15:20|12409.53|12409.53|12409.53|12409.53|12409.53|12409.53|12409.53|12409.53|0
1609326930000|2020-12-30 11:15:30|12409.26|12409.26|12408.48|12408.48|12409.26|12409.26|12408.48|12408.48|0
1609326940000|2020-12-30 11:15:40|12409.26|12409.26|12409.36|12409.36|12409.36|12409.36|12409.26|12409.26|0
1609327010000|2020-12-30 11:16:50|12409.04|12409.04|12409.17|12409.17|12409.17|12409.17|12409.04|12409.04|0
1609327020000|2020-12-30 11:17:00|12409.49|12409.49|12409.47|12409.47|12409.49|12409.49|12409.35|12409.35|0
1609327040000|2020-12-30 11:17:20|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|12409.74|0
1609327060000|2020-12-30 11:17:40|12409.88|12409.88|12411.11|12411.11|12411.11|12411.11|12409.88|12409.88|0
1609327080000|2020-12-30 11:18:00|12411.37|12411.37|12410.71|12410.71|12411.37|12411.37|12410.71|12410.71|0
1609327090000|2020-12-30 11:18:10|12410.49|12410.49|12410.57|12410.57|12410.57|12410.57|12410.35|12410.35|0
1609327100000|2020-12-30 11:18:20|12410.85|12410.85|12410.85|12410.85|12410.85|12410.85|12410.85|12410.85|0
1609327110000|2020-12-30 11:18:30|12410.44|12410.44|12410.44|12410.44|12410.44|12410.44|12410.44|12410.44|0
1609327120000|2020-12-30 11:18:40|12410.17|12410.17|12409.95|12409.95|12410.17|12410.17|12409.95|12409.95|0
1609327140000|2020-12-30 11:19:00|12409.73|12409.73|12409.19|12409.19|12409.73|12409.73|12409.19|12409.19|0
1609327160000|2020-12-30 11:19:20|12409.06|12409.06|12409.5|12409.5|12409.5|12409.5|12409.06|12409.06|0
1609327180000|2020-12-30 11:19:40|12408.92|12408.92|12407.69|12407.69|12408.92|12408.92|12407.69|12407.69|0
1609327210000|2020-12-30 11:20:10|12407.51|12407.51|12405.87|12405.87|12407.51|12407.51|12405.78|12405.78|0
1609327220000|2020-12-30 11:20:20|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|12405.99|0
1609327230000|2020-12-30 11:20:30|12405.89|12405.89|12405.99|12405.99|12405.99|12405.99|12405.89|12405.89|0
1609327240000|2020-12-30 11:20:40|12405.91|12405.91|12405.91|12405.91|12405.91|12405.91|12405.91|12405.91|0
1609327250000|2020-12-30 11:20:50|12405.26|12405.26|12405.32|12405.32|12405.59|12405.59|12405.26|12405.26|0
1609327260000|2020-12-30 11:21:00|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|12404.74|0
1609327270000|2020-12-30 11:21:10|12404.82|12404.82|12404.82|12404.82|12404.82|12404.82|12404.82|12404.82|0
1609327280000|2020-12-30 11:21:20|12405.59|12405.59|12407.94|12407.94|12407.94|12407.94|12405.59|12405.59|0
1609327320000|2020-12-30 11:22:00|12407.86|12407.86|12407.74|12407.74|12407.86|12407.86|12407.74|12407.74|0
1609327370000|2020-12-30 11:22:50|12406.97|12406.97|12405.79|12405.79|12406.97|12406.97|12405.79|12405.79|0
1609327380000|2020-12-30 11:23:00|12406.7|12406.7|12406.05|12406.05|12406.7|12406.7|12406.05|12406.05|0
1609327390000|2020-12-30 11:23:10|12405.7|12405.7|12404.09|12404.09|12405.97|12405.97|12404.09|12404.09|0
1609327400000|2020-12-30 11:23:20|12404.41|12404.41|12404.74|12404.74|12404.74|12404.74|12404.41|12404.41|0
1609327430000|2020-12-30 11:23:50|12404.55|12404.55|12402.85|12402.85|12404.55|12404.55|12402.71|12402.71|0
1609327440000|2020-12-30 11:24:00|12402.63|12402.63|12400.61|12400.61|12402.63|12402.63|12400.61|12400.61|0
1609327450000|2020-12-30 11:24:10|12400.38|12400.38|12399.74|12399.74|12400.38|12400.38|12399.74|12399.74|0
1609327460000|2020-12-30 11:24:20|12400.01|12400.01|12400.28|12400.28|12400.6|12400.6|12400.01|12400.01|0
1609327500000|2020-12-30 11:25:00|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|12400.15|0
1609327510000|2020-12-30 11:25:10|12399.83|12399.83|12399.5|12399.5|12399.83|12399.83|12399.5|12399.5|0
1609327540000|2020-12-30 11:25:40|12399.26|12399.26|12401.02|12401.02|12401.02|12401.02|12399.26|12399.26|0
1609327570000|2020-12-30 11:26:10|12400.24|12400.24|12400.43|12400.43|12400.43|12400.43|12400.24|12400.24|0
1609327590000|2020-12-30 11:26:30|12401.8|12401.8|12400.46|12400.46|12401.8|12401.8|12400.46|12400.46|0
1609327600000|2020-12-30 11:26:40|12399.68|12399.68|12399.54|12399.54|12399.68|12399.68|12399.54|12399.54|0
1609327610000|2020-12-30 11:26:50|12399.9|12399.9|12399.33|12399.33|12400.24|12400.24|12399.22|12399.22|0
1609327620000|2020-12-30 11:27:00|12399.44|12399.44|12399.77|12399.77|12400.14|12400.14|12399.44|12399.44|0
1609327640000|2020-12-30 11:27:20|12399.65|12399.65|12399.51|12399.51|12399.65|12399.65|12399.26|12399.26|0
1609327660000|2020-12-30 11:27:40|12400|12400|12400|12400|12400|12400|12400|12400|0
1609327680000|2020-12-30 11:28:00|12401.55|12401.55|12401.77|12401.77|12401.77|12401.77|12401.55|12401.55|0
1609327690000|2020-12-30 11:28:10|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|0
1609327720000|2020-12-30 11:28:40|12402.53|12402.53|12402.53|12402.53|12402.53|12402.53|12402.53|12402.53|0
1609327750000|2020-12-30 11:29:10|12402.26|12402.26|12401.93|12401.93|12402.26|12402.26|12401.93|12401.93|0
1609327760000|2020-12-30 11:29:20|12401.67|12401.67|12401.85|12401.85|12401.85|12401.85|12401.67|12401.67|0
1609327780000|2020-12-30 11:29:40|12401.53|12401.53|12401.53|12401.53|12401.53|12401.53|12401.53|12401.53|0
1609327800000|2020-12-30 11:30:00|12401.74|12401.74|12401.47|12401.47|12401.74|12401.74|12401.47|12401.47|0
1609327830000|2020-12-30 11:30:30|12401.66|12401.66|12401.66|12401.66|12401.66|12401.66|12401.66|12401.66|0
1609327840000|2020-12-30 11:30:40|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|12401.88|0
1609327850000|2020-12-30 11:30:50|12401.75|12401.75|12401.75|12401.75|12401.75|12401.75|12401.75|12401.75|0
1609327860000|2020-12-30 11:31:00|12401.89|12401.89|12401.89|12401.89|12401.89|12401.89|12401.89|12401.89|0
1609327870000|2020-12-30 11:31:10|12402.17|12402.17|12402.44|12402.44|12402.44|12402.44|12402.17|12402.17|0
1609327880000|2020-12-30 11:31:20|12403.04|12403.04|12403.04|12403.04|12403.04|12403.04|12403.04|12403.04|0
1609327890000|2020-12-30 11:31:30|12403.32|12403.32|12403.45|12403.45|12404.15|12404.15|12403.32|12403.32|0
1609327900000|2020-12-30 11:31:40|12404.5|12404.5|12404.44|12404.44|12404.72|12404.72|12404.44|12404.44|0
1609327910000|2020-12-30 11:31:50|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|0
1609327920000|2020-12-30 11:32:00|12404.63|12404.63|12404.63|12404.63|12404.63|12404.63|12404.63|12404.63|0
1609327960000|2020-12-30 11:32:40|12404.49|12404.49|12404.35|12404.35|12404.49|12404.49|12404.35|12404.35|0
1609328000000|2020-12-30 11:33:20|12405.12|12405.12|12405.46|12405.46|12405.46|12405.46|12404.68|12404.68|0
1609328010000|2020-12-30 11:33:30|12406|12406|12404.41|12404.41|12406|12406|12404.41|12404.41|0
1609328020000|2020-12-30 11:33:40|12404.09|12404.09|12403.98|12403.98|12404.09|12404.09|12403.98|12403.98|0
1609328030000|2020-12-30 11:33:50|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|0
1609328050000|2020-12-30 11:34:10|12401.9|12401.9|12401.9|12401.9|12401.9|12401.9|12401.9|12401.9|0
1609328060000|2020-12-30 11:34:20|12401.76|12401.76|12401.62|12401.62|12401.76|12401.76|12401.62|12401.62|0
1609328080000|2020-12-30 11:34:40|12403.71|12403.71|12405.26|12405.26|12405.26|12405.26|12403.71|12403.71|0
1609328090000|2020-12-30 11:34:50|12405.14|12405.14|12405.14|12405.14|12405.14|12405.14|12405.14|12405.14|0
1609328100000|2020-12-30 11:35:00|12404.82|12404.82|12404.5|12404.5|12404.82|12404.82|12404.5|12404.5|0
1609328110000|2020-12-30 11:35:10|12404.82|12404.82|12404.82|12404.82|12404.82|12404.82|12404.82|12404.82|0
1609328120000|2020-12-30 11:35:20|12404.88|12404.88|12404.88|12404.88|12404.88|12404.88|12404.88|12404.88|0
1609328130000|2020-12-30 11:35:30|12404.66|12404.66|12404.66|12404.66|12404.66|12404.66|12404.66|12404.66|0
1609328140000|2020-12-30 11:35:40|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|12404.12|0
1609328150000|2020-12-30 11:35:50|12405.43|12405.43|12404.44|12404.44|12405.43|12405.43|12404.44|12404.44|0
1609328160000|2020-12-30 11:36:00|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|12403.66|0
1609328170000|2020-12-30 11:36:10|12402.11|12402.11|12405.99|12405.99|12405.99|12405.99|12402.11|12402.11|0
1609328180000|2020-12-30 11:36:20|12407.06|12407.06|12406.55|12406.55|12407.06|12407.06|12406.55|12406.55|0
1609328190000|2020-12-30 11:36:30|12406.37|12406.37|12406.37|12406.37|12406.37|12406.37|12406.37|12406.37|0
1609328210000|2020-12-30 11:36:50|12406.71|12406.71|12407.15|12407.15|12408|12408|12406.71|12406.71|0
1609328230000|2020-12-30 11:37:10|12407.42|12407.42|12407.42|12407.42|12407.42|12407.42|12407.42|12407.42|0
1609328250000|2020-12-30 11:37:30|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|0
1609328260000|2020-12-30 11:37:40|12407.19|12407.19|12407.42|12407.42|12407.42|12407.42|12407|12407|0
1609328270000|2020-12-30 11:37:50|12407.32|12407.32|12407.3|12407.3|12407.32|12407.32|12407.05|12407.05|0
1609328280000|2020-12-30 11:38:00|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|12407.36|0
1609328330000|2020-12-30 11:38:50|12407.64|12407.64|12407.67|12407.67|12407.78|12407.78|12407.5|12407.5|0
1609328340000|2020-12-30 11:39:00|12407.35|12407.35|12407.35|12407.35|12407.35|12407.35|12407.35|12407.35|0
1609328350000|2020-12-30 11:39:10|12407.63|12407.63|12408.18|12408.18|12408.18|12408.18|12407.63|12407.63|0
1609328360000|2020-12-30 11:39:20|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|12408.5|0
1609328370000|2020-12-30 11:39:30|12407.96|12407.96|12407.68|12407.68|12407.96|12407.96|12407.68|12407.68|0
1609328380000|2020-12-30 11:39:40|12407.95|12407.95|12407.95|12407.95|12407.95|12407.95|12407.95|12407.95|0
1609328390000|2020-12-30 11:39:50|12407.81|12407.81|12407.81|12407.81|12407.81|12407.81|12407.81|12407.81|0
1609328400000|2020-12-30 11:40:00|12408.05|12408.05|12408.05|12408.05|12408.83|12408.83|12408.05|12408.05|0
1609328430000|2020-12-30 11:40:30|12407.73|12407.73|12407.73|12407.73|12407.73|12407.73|12407.46|12407.46|0
1609328440000|2020-12-30 11:40:40|12406.92|12406.92|12402.85|12402.85|12406.92|12406.92|12402.38|12402.38|0
1609328450000|2020-12-30 11:40:50|12402.74|12402.74|12401.9|12401.9|12403.33|12403.33|12401.9|12401.9|0
1609328460000|2020-12-30 11:41:00|12401.72|12401.72|12401.45|12401.45|12401.72|12401.72|12401.45|12401.45|0
1609328470000|2020-12-30 11:41:10|12402.95|12402.95|12403.49|12403.49|12403.49|12403.49|12402.95|12402.95|0
1609328480000|2020-12-30 11:41:20|12402.71|12402.71|12402.71|12402.71|12402.71|12402.71|12402.71|12402.71|0
1609328500000|2020-12-30 11:41:40|12402.59|12402.59|12402.34|12402.34|12402.59|12402.59|12402.34|12402.34|0
1609328510000|2020-12-30 11:41:50|12401.46|12401.46|12401.52|12401.52|12401.52|12401.52|12401.46|12401.46|0
1609328520000|2020-12-30 11:42:00|12401.2|12401.2|12400.23|12400.23|12401.2|12401.2|12400.23|12400.23|0
1609328530000|2020-12-30 11:42:10|12399.97|12399.97|12399.97|12399.97|12399.97|12399.97|12399.97|12399.97|0
1609328540000|2020-12-30 11:42:20|12399.1|12399.1|12394.75|12394.75|12399.1|12399.1|12394.75|12394.75|0
1609328560000|2020-12-30 11:42:40|12394.64|12394.64|12393.41|12393.41|12394.64|12394.64|12393.09|12393.09|0
1609328570000|2020-12-30 11:42:50|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|12394.1|0
1609328580000|2020-12-30 11:43:00|12393.79|12393.79|12394.13|12394.13|12394.13|12394.13|12393.79|12393.79|0
1609328590000|2020-12-30 11:43:10|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|12393.89|0
1609328600000|2020-12-30 11:43:20|12393.35|12393.35|12393.35|12393.35|12393.35|12393.35|12393.35|12393.35|0
1609328640000|2020-12-30 11:44:00|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|12393.68|0
1609328650000|2020-12-30 11:44:10|12393.99|12393.99|12394.26|12394.26|12394.26|12394.26|12393.99|12393.99|0
1609328670000|2020-12-30 11:44:30|12395.61|12395.61|12396.98|12396.98|12397.16|12397.16|12395.61|12395.61|0
1609328690000|2020-12-30 11:44:50|12397.64|12397.64|12398.28|12398.28|12398.28|12398.28|12397.64|12397.64|0
1609328710000|2020-12-30 11:45:10|12397.51|12397.51|12397.51|12397.51|12397.51|12397.51|12397.51|12397.51|0
1609328740000|2020-12-30 11:45:40|12397.92|12397.92|12397.6|12397.6|12397.92|12397.92|12397.6|12397.6|0
1609328750000|2020-12-30 11:45:50|12397.54|12397.54|12397.54|12397.54|12397.54|12397.54|12397.54|12397.54|0
1609328760000|2020-12-30 11:46:00|12397.7|12397.7|12397.7|12397.7|12397.7|12397.7|12397.7|12397.7|0
1609328780000|2020-12-30 11:46:20|12397.42|12397.42|12397.52|12397.52|12397.52|12397.52|12397.42|12397.42|0
1609328790000|2020-12-30 11:46:30|12397.33|12397.33|12397.33|12397.33|12397.33|12397.33|12397.33|12397.33|0
1609328820000|2020-12-30 11:47:00|12397.22|12397.22|12397.22|12397.22|12397.22|12397.22|12397.22|12397.22|0
1609328830000|2020-12-30 11:47:10|12396.56|12396.56|12396.22|12396.22|12396.56|12396.56|12396.22|12396.22|0
1609328840000|2020-12-30 11:47:20|12395.9|12395.9|12395.43|12395.43|12395.9|12395.9|12395.43|12395.43|0
1609328870000|2020-12-30 11:47:50|12395.35|12395.35|12395.35|12395.35|12395.35|12395.35|12395.35|12395.35|0
1609328900000|2020-12-30 11:48:20|12395.21|12395.21|12394.4|12394.4|12395.21|12395.21|12394.4|12394.4|0
1609328910000|2020-12-30 11:48:30|12394.26|12394.26|12394.26|12394.26|12394.26|12394.26|12394.26|12394.26|0
1609328920000|2020-12-30 11:48:40|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|12394.13|0
1609328960000|2020-12-30 11:49:20|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|12394.45|0
1609328970000|2020-12-30 11:49:30|12392.43|12392.43|12391.46|12391.46|12392.43|12392.43|12391.46|12391.46|0
1609328980000|2020-12-30 11:49:40|12391.12|12391.12|12390.68|12390.68|12391.12|12391.12|12390.68|12390.68|0
1609328990000|2020-12-30 11:49:50|12390.49|12390.49|12390.17|12390.17|12390.49|12390.49|12390.17|12390.17|0
1609329000000|2020-12-30 11:50:00|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|12390.04|0
1609329010000|2020-12-30 11:50:10|12390.81|12390.81|12391.35|12391.35|12391.35|12391.35|12390.81|12390.81|0
1609329030000|2020-12-30 11:50:30|12391.49|12391.49|12391.35|12391.35|12391.49|12391.49|12391.35|12391.35|0
1609329040000|2020-12-30 11:50:40|12391.89|12391.89|12391.89|12391.89|12391.89|12391.89|12391.89|12391.89|0
1609329050000|2020-12-30 11:50:50|12393.43|12393.43|12395.3|12395.3|12395.3|12395.3|12393.43|12393.43|0
1609329060000|2020-12-30 11:51:00|12395.2|12395.2|12395.09|12395.09|12395.2|12395.2|12395.09|12395.09|0
1609329080000|2020-12-30 11:51:20|12395|12395|12394.73|12394.73|12395|12395|12394.73|12394.73|0
1609329090000|2020-12-30 11:51:30|12394.39|12394.39|12393.96|12393.96|12394.39|12394.39|12393.96|12393.96|0
1609329100000|2020-12-30 11:51:40|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|12393.77|0
1609329120000|2020-12-30 11:52:00|12393.5|12393.5|12393.18|12393.18|12393.5|12393.5|12393.18|12393.18|0
1609329130000|2020-12-30 11:52:10|12392.86|12392.86|12392.72|12392.72|12392.86|12392.86|12392.72|12392.72|0
1609329140000|2020-12-30 11:52:20|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|12392.63|0
1609329160000|2020-12-30 11:52:40|12392.49|12392.49|12392.49|12392.49|12392.49|12392.49|12392.49|12392.49|0
1609329170000|2020-12-30 11:52:50|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|0
1609329190000|2020-12-30 11:53:10|12392.59|12392.59|12392.73|12392.73|12392.73|12392.73|12392.59|12392.59|0
1609329200000|2020-12-30 11:53:20|12392.67|12392.67|12392.94|12392.94|12392.94|12392.94|12392.67|12392.67|0
1609329220000|2020-12-30 11:53:40|12392.67|12392.67|12392.67|12392.67|12392.67|12392.67|12392.67|12392.67|0
1609329230000|2020-12-30 11:53:50|12392.81|12392.81|12392.03|12392.03|12392.81|12392.81|12392.03|12392.03|0
1609329240000|2020-12-30 11:54:00|12391.76|12391.76|12391.82|12391.82|12391.82|12391.82|12391.5|12391.5|0
1609329260000|2020-12-30 11:54:20|12391.71|12391.71|12392.16|12392.16|12392.16|12392.16|12391.71|12391.71|0
1609329320000|2020-12-30 11:55:20|12392.94|12392.94|12392.94|12392.94|12392.94|12392.94|12392.94|12392.94|0
1609329330000|2020-12-30 11:55:30|12392.62|12392.62|12392.62|12392.62|12392.62|12392.62|12392.62|12392.62|0
1609329360000|2020-12-30 11:56:00|12392.76|12392.76|12392.76|12392.76|12392.76|12392.76|12392.76|12392.76|0
1609329400000|2020-12-30 11:56:40|12393.17|12393.17|12393.45|12393.45|12393.45|12393.45|12393.17|12393.17|0
1609329410000|2020-12-30 11:56:50|12393.56|12393.56|12393.5|12393.5|12393.56|12393.56|12393.5|12393.5|0
1609329420000|2020-12-30 11:57:00|12393.28|12393.28|12392.11|12392.11|12393.28|12393.28|12392.11|12392.11|0
1609329430000|2020-12-30 11:57:10|12392.36|12392.36|12392.73|12392.73|12392.73|12392.73|12392.36|12392.36|0
1609329440000|2020-12-30 11:57:20|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|12391.96|0
1609329450000|2020-12-30 11:57:30|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|12392.73|0
1609329470000|2020-12-30 11:57:50|12392.87|12392.87|12393.37|12393.37|12393.37|12393.37|12392.43|12392.43|0
1609329490000|2020-12-30 11:58:10|12393.05|12393.05|12392.27|12392.27|12393.05|12393.05|12392.27|12392.27|0
1609329500000|2020-12-30 11:58:20|12391.95|12391.95|12391.95|12391.95|12391.95|12391.95|12391.95|12391.95|0
1609329540000|2020-12-30 11:59:00|12392.17|12392.17|12390.08|12390.08|12392.17|12392.17|12390.08|12390.08|0
1609329550000|2020-12-30 11:59:10|12389.9|12389.9|12389.9|12389.9|12389.9|12389.9|12389.9|12389.9|0
1609329560000|2020-12-30 11:59:20|12390.23|12390.23|12389.78|12389.78|12390.23|12390.23|12389.78|12389.78|0
1609329590000|2020-12-30 11:59:50|12390.05|12390.05|12390.05|12390.05|12390.05|12390.05|12390.05|12390.05|0
1609329600000|2020-12-30 12:00:00|12390.27|12390.27|12388.95|12388.95|12390.27|12390.27|12388.95|12388.95|0
1609329610000|2020-12-30 12:00:10|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|0
1609329620000|2020-12-30 12:00:20|12389.26|12389.26|12387.63|12387.63|12389.26|12389.26|12387.63|12387.63|0
1609329650000|2020-12-30 12:00:50|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|12388.41|0
1609329660000|2020-12-30 12:01:00|12388.62|12388.62|12388.08|12388.08|12388.62|12388.62|12388.08|12388.08|0
1609329670000|2020-12-30 12:01:10|12387.76|12387.76|12388.08|12388.08|12388.08|12388.08|12387.76|12387.76|0
1609329680000|2020-12-30 12:01:20|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|12387.76|0
1609329720000|2020-12-30 12:02:00|12387.88|12387.88|12387.33|12387.33|12387.88|12387.88|12387.33|12387.33|0
1609329730000|2020-12-30 12:02:10|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|12387.19|0
1609329750000|2020-12-30 12:02:30|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|12386.94|0
1609329760000|2020-12-30 12:02:40|12387.39|12387.39|12387.39|12387.39|12387.39|12387.39|12387.39|12387.39|0
1609329770000|2020-12-30 12:02:50|12387.49|12387.49|12387.49|12387.49|12387.49|12387.49|12387.49|12387.49|0
1609329780000|2020-12-30 12:03:00|12387.32|12387.32|12386.86|12386.86|12387.32|12387.32|12386.86|12386.86|0
1609329790000|2020-12-30 12:03:10|12387.63|12387.63|12387.53|12387.53|12387.63|12387.63|12387.53|12387.53|0
1609329800000|2020-12-30 12:03:20|12387.87|12387.87|12387.1|12387.1|12387.87|12387.87|12386.96|12386.96|0
1609329810000|2020-12-30 12:03:30|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|12386.77|0
1609329830000|2020-12-30 12:03:50|12386.67|12386.67|12386.67|12386.67|12386.67|12386.67|12386.67|12386.67|0
1609329850000|2020-12-30 12:04:10|12386.32|12386.32|12386.32|12386.32|12386.32|12386.32|12386.32|12386.32|0
1609329860000|2020-12-30 12:04:20|12387.1|12387.1|12387.1|12387.1|12387.1|12387.1|12387.1|12387.1|0
1609329870000|2020-12-30 12:04:30|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|12388.64|0
1609329900000|2020-12-30 12:05:00|12388.51|12388.51|12388.51|12388.51|12388.51|12388.51|12388.51|12388.51|0
1609329910000|2020-12-30 12:05:10|12388.61|12388.61|12388.61|12388.61|12388.61|12388.61|12388.61|12388.61|0
1609329960000|2020-12-30 12:06:00|12388.34|12388.34|12388.34|12388.34|12388.34|12388.34|12388.34|12388.34|0
1609329970000|2020-12-30 12:06:10|12389.59|12389.59|12389.81|12389.81|12389.81|12389.81|12389.59|12389.59|0
1609329980000|2020-12-30 12:06:20|12389.46|12389.46|12389.18|12389.18|12389.46|12389.46|12388.68|12388.68|0
1609329990000|2020-12-30 12:06:30|12389.06|12389.06|12389.18|12389.18|12389.18|12389.18|12389.06|12389.06|0
1609330000000|2020-12-30 12:06:40|12390.94|12390.94|12391.19|12391.19|12391.19|12391.19|12390.94|12390.94|0
1609330010000|2020-12-30 12:06:50|12391.54|12391.54|12391.54|12391.54|12391.54|12391.54|12391.54|12391.54|0
1609330020000|2020-12-30 12:07:00|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|12391.47|0
1609330030000|2020-12-30 12:07:10|12391.34|12391.34|12391.23|12391.23|12391.34|12391.34|12391.23|12391.23|0
1609330080000|2020-12-30 12:08:00|12393.55|12393.55|12392.96|12392.96|12393.55|12393.55|12392.78|12392.78|0
1609330110000|2020-12-30 12:08:30|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|0
1609330130000|2020-12-30 12:08:50|12392.11|12392.11|12392|12392|12392.11|12392.11|12392|12392|0
1609330140000|2020-12-30 12:09:00|12392.32|12392.32|12392.59|12392.59|12392.59|12392.59|12392.32|12392.32|0
1609330160000|2020-12-30 12:09:20|12392.83|12392.83|12392.91|12392.91|12392.91|12392.91|12392.83|12392.83|0
1609330170000|2020-12-30 12:09:30|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|12392.59|0
1609330180000|2020-12-30 12:09:40|12393.24|12393.24|12392.24|12392.24|12393.24|12393.24|12392.24|12392.24|0
1609330190000|2020-12-30 12:09:50|12392.56|12392.56|12392.56|12392.56|12392.56|12392.56|12392.56|12392.56|0
1609330200000|2020-12-30 12:10:00|12392.3|12392.3|12392.62|12392.62|12392.62|12392.62|12392.3|12392.3|0
1609330210000|2020-12-30 12:10:10|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|0
1609330240000|2020-12-30 12:10:40|12391.82|12391.82|12391.82|12391.82|12391.82|12391.82|12391.82|12391.82|0
1609330260000|2020-12-30 12:11:00|12391.17|12391.17|12391.17|12391.17|12391.17|12391.17|12391.17|12391.17|0
1609330300000|2020-12-30 12:11:40|12390.51|12390.51|12390.74|12390.74|12390.85|12390.85|12390.29|12390.29|0
1609330310000|2020-12-30 12:11:50|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|0
1609330320000|2020-12-30 12:12:00|12390.67|12390.67|12390.67|12390.67|12390.67|12390.67|12390.67|12390.67|0
1609330330000|2020-12-30 12:12:10|12390.81|12390.81|12390.81|12390.81|12390.81|12390.81|12390.81|12390.81|0
1609330350000|2020-12-30 12:12:30|12390.95|12390.95|12390.95|12390.95|12390.95|12390.95|12390.95|12390.95|0
1609330360000|2020-12-30 12:12:40|12393.08|12393.08|12392.91|12392.91|12393.57|12393.57|12392.91|12392.91|0
1609330370000|2020-12-30 12:12:50|12393.69|12393.69|12397.04|12397.04|12397.04|12397.04|12393.69|12393.69|0
1609330380000|2020-12-30 12:13:00|12397.42|12397.42|12396.26|12396.26|12397.42|12397.42|12396.26|12396.26|0
1609330400000|2020-12-30 12:13:20|12396.36|12396.36|12396.15|12396.15|12396.92|12396.92|12396.15|12396.15|0
1609330410000|2020-12-30 12:13:30|12396.36|12396.36|12396.36|12396.36|12396.36|12396.36|12396.36|12396.36|0
1609330420000|2020-12-30 12:13:40|12396.48|12396.48|12396.24|12396.24|12396.48|12396.48|12396.24|12396.24|0
1609330440000|2020-12-30 12:14:00|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|12395.46|0
1609330470000|2020-12-30 12:14:30|12395.22|12395.22|12395.22|12395.22|12395.22|12395.22|12395.22|12395.22|0
1609330490000|2020-12-30 12:14:50|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|12394.68|0
1609330500000|2020-12-30 12:15:00|12394.24|12394.24|12395.88|12395.88|12395.88|12395.88|12394.24|12394.24|0
1609330510000|2020-12-30 12:15:10|12395.76|12395.76|12395.76|12395.76|12395.76|12395.76|12395.76|12395.76|0
1609330520000|2020-12-30 12:15:20|12395.58|12395.58|12395.76|12395.76|12395.76|12395.76|12395.58|12395.58|0
1609330530000|2020-12-30 12:15:30|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|12395.85|0
1609330570000|2020-12-30 12:16:10|12394.3|12394.3|12394.3|12394.3|12394.3|12394.3|12394.3|12394.3|0
1609330580000|2020-12-30 12:16:20|12394.17|12394.17|12394.3|12394.3|12394.3|12394.3|12394.17|12394.17|0
1609330600000|2020-12-30 12:16:40|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|12394.62|0
1609330610000|2020-12-30 12:16:50|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|12394.09|0
1609330620000|2020-12-30 12:17:00|12393.87|12393.87|12393.65|12393.65|12393.87|12393.87|12393.65|12393.65|0
1609330640000|2020-12-30 12:17:20|12393.3|12393.3|12392.44|12392.44|12393.3|12393.3|12392.44|12392.44|0
1609330650000|2020-12-30 12:17:30|12392.16|12392.16|12389.42|12389.42|12392.16|12392.16|12389.42|12389.42|0
1609330660000|2020-12-30 12:17:40|12389.2|12389.2|12387.81|12387.81|12389.2|12389.2|12387.81|12387.81|0
1609330670000|2020-12-30 12:17:50|12386.64|12386.64|12386.31|12386.31|12386.64|12386.64|12386.31|12386.31|0
1609330680000|2020-12-30 12:18:00|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|12386.42|0
1609330690000|2020-12-30 12:18:10|12386.36|12386.36|12387.31|12387.31|12387.31|12387.31|12386.36|12386.36|0
1609330700000|2020-12-30 12:18:20|12389.12|12389.12|12389.23|12389.23|12389.23|12389.23|12389.12|12389.12|0
1609330720000|2020-12-30 12:18:40|12390.08|12390.08|12390.08|12390.08|12390.08|12390.08|12390.08|12390.08|0
1609330750000|2020-12-30 12:19:10|12389.76|12389.76|12390.01|12390.01|12390.01|12390.01|12389.76|12389.76|0
1609330760000|2020-12-30 12:19:20|12390.2|12390.2|12390.2|12390.2|12390.2|12390.2|12390.2|12390.2|0
1609330780000|2020-12-30 12:19:40|12393.49|12393.49|12392.83|12392.83|12393.49|12393.49|12392.83|12392.83|0
1609330800000|2020-12-30 12:20:00|12392.55|12392.55|12392.43|12392.43|12392.55|12392.55|12392.43|12392.43|0
1609330820000|2020-12-30 12:20:20|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|0
1609330830000|2020-12-30 12:20:30|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|12393.08|0
1609330850000|2020-12-30 12:20:50|12392.76|12392.76|12393.1|12393.1|12393.1|12393.1|12392.76|12392.76|0
1609330860000|2020-12-30 12:21:00|12393.04|12393.04|12393.04|12393.04|12393.04|12393.04|12393.04|12393.04|0
1609330870000|2020-12-30 12:21:10|12393.65|12393.65|12393.65|12393.65|12393.65|12393.65|12393.65|12393.65|0
1609330890000|2020-12-30 12:21:30|12393.52|12393.52|12393.28|12393.28|12393.52|12393.52|12393.28|12393.28|0
1609330900000|2020-12-30 12:21:40|12392.75|12392.75|12393.4|12393.4|12393.4|12393.4|12392.62|12392.62|0
1609330910000|2020-12-30 12:21:50|12394.17|12394.17|12393.79|12393.79|12394.25|12394.25|12393.79|12393.79|0
1609330920000|2020-12-30 12:22:00|12393.57|12393.57|12393.46|12393.46|12393.57|12393.57|12393.46|12393.46|0
1609330930000|2020-12-30 12:22:10|12393.35|12393.35|12393.35|12393.35|12393.35|12393.35|12393.35|12393.35|0
1609330940000|2020-12-30 12:22:20|12393.66|12393.66|12393.79|12393.79|12393.79|12393.79|12393.66|12393.66|0
1609330950000|2020-12-30 12:22:30|12393.44|12393.44|12393.6|12393.6|12393.6|12393.6|12393.33|12393.33|0
1609330960000|2020-12-30 12:22:40|12393.33|12393.33|12392.56|12392.56|12393.33|12393.33|12392.56|12392.56|0
1609330970000|2020-12-30 12:22:50|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|12392.82|0
1609330980000|2020-12-30 12:23:00|12395.48|12395.48|12395.16|12395.16|12395.48|12395.48|12395.16|12395.16|0
1609330990000|2020-12-30 12:23:10|12395.25|12395.25|12394.86|12394.86|12395.25|12395.25|12394.86|12394.86|0
1609331020000|2020-12-30 12:23:40|12394.09|12394.09|12395.13|12395.13|12395.13|12395.13|12394.09|12394.09|0
1609331030000|2020-12-30 12:23:50|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|0
1609331040000|2020-12-30 12:24:00|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|0
1609331050000|2020-12-30 12:24:10|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|12392.27|0
1609331070000|2020-12-30 12:24:30|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|12393.46|0
1609331100000|2020-12-30 12:25:00|12393.13|12393.13|12392.86|12392.86|12393.13|12393.13|12392.86|12392.86|0
1609331110000|2020-12-30 12:25:10|12392.59|12392.59|12392.48|12392.48|12392.59|12392.59|12392.48|12392.48|0
1609331120000|2020-12-30 12:25:20|12391.31|12391.31|12391.31|12391.31|12391.31|12391.31|12391.31|12391.31|0
1609331150000|2020-12-30 12:25:50|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|0
1609331160000|2020-12-30 12:26:00|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|12391.08|0
1609331170000|2020-12-30 12:26:10|12390.42|12390.42|12388.79|12388.79|12390.42|12390.42|12388.79|12388.79|0
1609331180000|2020-12-30 12:26:20|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|12388.14|0
1609331200000|2020-12-30 12:26:40|12388.34|12388.34|12388.34|12388.34|12388.61|12388.61|12388.34|12388.34|0
1609331210000|2020-12-30 12:26:50|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|12387.17|0
1609331220000|2020-12-30 12:27:00|12387.23|12387.23|12387.29|12387.29|12387.29|12387.29|12387.23|12387.23|0
1609331230000|2020-12-30 12:27:10|12387.53|12387.53|12387.34|12387.34|12387.6|12387.6|12387.34|12387.34|0
1609331240000|2020-12-30 12:27:20|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|12389.91|0
1609331260000|2020-12-30 12:27:40|12390.17|12390.17|12391.08|12391.08|12391.08|12391.08|12390.17|12390.17|0
1609331270000|2020-12-30 12:27:50|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|12390.85|0
1609331310000|2020-12-30 12:28:30|12390.41|12390.41|12390.41|12390.41|12390.41|12390.41|12390.41|12390.41|0
1609331320000|2020-12-30 12:28:40|12392.49|12392.49|12392.49|12392.49|12392.49|12392.49|12392.49|12392.49|0
1609331340000|2020-12-30 12:29:00|12392.13|12392.13|12392.13|12392.13|12392.13|12392.13|12392.13|12392.13|0
1609331350000|2020-12-30 12:29:10|12392.9|12392.9|12392.58|12392.58|12392.9|12392.9|12392.58|12392.58|0
1609331370000|2020-12-30 12:29:30|12392.36|12392.36|12392.36|12392.36|12392.36|12392.36|12392.36|12392.36|0
1609331380000|2020-12-30 12:29:40|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|0
1609331400000|2020-12-30 12:30:00|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|12392.44|0
1609331410000|2020-12-30 12:30:10|12392.3|12392.3|12391.86|12391.86|12392.3|12392.3|12391.86|12391.86|0
1609331450000|2020-12-30 12:30:50|12391.54|12391.54|12391.54|12391.54|12391.54|12391.54|12391.54|12391.54|0
1609331460000|2020-12-30 12:31:00|12390.74|12390.74|12389.96|12389.96|12390.74|12390.74|12389.96|12389.96|0
1609331470000|2020-12-30 12:31:10|12390.19|12390.19|12390.19|12390.19|12390.19|12390.19|12390.19|12390.19|0
1609331480000|2020-12-30 12:31:20|12389.01|12389.01|12390.66|12390.66|12390.66|12390.66|12389.01|12389.01|0
1609331520000|2020-12-30 12:32:00|12390.12|12390.12|12390.12|12390.12|12390.12|12390.12|12390.12|12390.12|0
1609331530000|2020-12-30 12:32:10|12390.66|12390.66|12390.66|12390.66|12390.66|12390.66|12390.66|12390.66|0
1609331560000|2020-12-30 12:32:40|12390|12390|12390|12390|12390|12390|12390|12390|0
1609331570000|2020-12-30 12:32:50|12389.73|12389.73|12389.98|12389.98|12390.64|12390.64|12389.73|12389.73|0
1609331590000|2020-12-30 12:33:10|12389.39|12389.39|12389.57|12389.57|12389.57|12389.57|12389.39|12389.39|0
1609331610000|2020-12-30 12:33:30|12389.21|12389.21|12389.08|12389.08|12389.21|12389.21|12389.08|12389.08|0
1609331620000|2020-12-30 12:33:40|12388.97|12388.97|12388.44|12388.44|12388.97|12388.97|12388.44|12388.44|0
1609331630000|2020-12-30 12:33:50|12388.74|12388.74|12388.39|12388.39|12388.74|12388.74|12388.39|12388.39|0
1609331640000|2020-12-30 12:34:00|12388.71|12388.71|12387.16|12387.16|12388.71|12388.71|12387.16|12387.16|0
1609331650000|2020-12-30 12:34:10|12387.05|12387.05|12387.05|12387.05|12387.05|12387.05|12387.05|12387.05|0
1609331660000|2020-12-30 12:34:20|12386.64|12386.64|12385.94|12385.94|12386.78|12386.78|12385.94|12385.94|0
1609331680000|2020-12-30 12:34:40|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|12385.81|0
1609331700000|2020-12-30 12:35:00|12385.9|12385.9|12387.54|12387.54|12387.54|12387.54|12385.48|12385.48|0
1609331710000|2020-12-30 12:35:10|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|12387.22|0
1609331720000|2020-12-30 12:35:20|12387.08|12387.08|12387.26|12387.26|12387.26|12387.26|12386.94|12386.94|0
1609331740000|2020-12-30 12:35:40|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|12386.93|0
1609331750000|2020-12-30 12:35:50|12387.26|12387.26|12386.82|12386.82|12387.26|12387.26|12386.82|12386.82|0
1609331760000|2020-12-30 12:36:00|12386.04|12386.04|12386.17|12386.17|12386.17|12386.17|12385.77|12385.77|0
1609331770000|2020-12-30 12:36:10|12386.05|12386.05|12386.03|12386.03|12386.23|12386.23|12385.86|12385.86|0
1609331780000|2020-12-30 12:36:20|12384.48|12384.48|12381.7|12381.7|12384.48|12384.48|12381.52|12381.52|0
1609331790000|2020-12-30 12:36:30|12381|12381|12381.22|12381.22|12381.22|12381.22|12381|12381|0
1609331800000|2020-12-30 12:36:40|12381.04|12381.04|12381.04|12381.04|12381.04|12381.04|12381.04|12381.04|0
1609331810000|2020-12-30 12:36:50|12380.9|12380.9|12380.76|12380.76|12380.9|12380.9|12380.76|12380.76|0
1609331820000|2020-12-30 12:37:00|12380.23|12380.23|12380.19|12380.19|12380.43|12380.43|12380.09|12380.09|0
1609331830000|2020-12-30 12:37:10|12380.12|12380.12|12380.05|12380.05|12380.12|12380.12|12380.05|12380.05|0
1609331840000|2020-12-30 12:37:20|12380.28|12380.28|12380.55|12380.55|12380.55|12380.55|12380.28|12380.28|0
1609331850000|2020-12-30 12:37:30|12380.77|12380.77|12380.31|12380.31|12380.77|12380.77|12380.31|12380.31|0
1609331870000|2020-12-30 12:37:50|12380.09|12380.09|12379.86|12379.86|12380.09|12380.09|12379.86|12379.86|0
1609331900000|2020-12-30 12:38:20|12379.22|12379.22|12379.22|12379.22|12379.22|12379.22|12379.22|12379.22|0
1609331920000|2020-12-30 12:38:40|12379.33|12379.33|12379.33|12379.33|12379.33|12379.33|12379.33|12379.33|0
1609331930000|2020-12-30 12:38:50|12381.54|12381.54|12380.28|12380.28|12381.54|12381.54|12380.23|12380.23|0
1609331940000|2020-12-30 12:39:00|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|12379.62|0
1609331960000|2020-12-30 12:39:20|12379.51|12379.51|12379.4|12379.4|12379.51|12379.51|12379.4|12379.4|0
1609331980000|2020-12-30 12:39:40|12379.68|12379.68|12379.6|12379.6|12379.82|12379.82|12379.6|12379.6|0
1609331990000|2020-12-30 12:39:50|12379.32|12379.32|12380.01|12380.01|12380.01|12380.01|12379.32|12379.32|0
1609332010000|2020-12-30 12:40:10|12380.09|12380.09|12380.09|12380.09|12380.09|12380.09|12380.09|12380.09|0
1609332020000|2020-12-30 12:40:20|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|12379.31|0
1609332030000|2020-12-30 12:40:30|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|12379.97|0
1609332040000|2020-12-30 12:40:40|12379.65|12379.65|12379.87|12379.87|12379.87|12379.87|12379.65|12379.65|0
1609332050000|2020-12-30 12:40:50|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|12379.18|0
1609332070000|2020-12-30 12:41:10|12379.45|12379.45|12381.73|12381.73|12381.73|12381.73|12379.45|12379.45|0
1609332080000|2020-12-30 12:41:20|12381.36|12381.36|12381.36|12381.36|12381.36|12381.36|12381.36|12381.36|0
1609332130000|2020-12-30 12:42:10|12382.13|12382.13|12382.99|12382.99|12382.99|12382.99|12382.13|12382.13|0
1609332140000|2020-12-30 12:42:20|12382.91|12382.91|12383.04|12383.04|12383.81|12383.81|12382.91|12382.91|0
1609332170000|2020-12-30 12:42:50|12383.24|12383.24|12383.24|12383.24|12383.24|12383.24|12383.24|12383.24|0
1609332180000|2020-12-30 12:43:00|12382.98|12382.98|12383.52|12383.52|12383.52|12383.52|12382.98|12382.98|0
1609332190000|2020-12-30 12:43:10|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|12384.29|0
1609332220000|2020-12-30 12:43:40|12384.23|12384.23|12384.16|12384.16|12384.48|12384.48|12384.16|12384.16|0
1609332260000|2020-12-30 12:44:20|12383.9|12383.9|12384.35|12384.35|12384.35|12384.35|12383.31|12383.31|0
1609332270000|2020-12-30 12:44:30|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|0
1609332280000|2020-12-30 12:44:40|12384.74|12384.74|12384.42|12384.42|12384.88|12384.88|12384.42|12384.42|0
1609332290000|2020-12-30 12:44:50|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|12382.87|0
1609332300000|2020-12-30 12:45:00|12383.42|12383.42|12383.29|12383.29|12383.49|12383.49|12383.29|12383.29|0
1609332310000|2020-12-30 12:45:10|12383.86|12383.86|12382.41|12382.41|12383.86|12383.86|12382.41|12382.41|0
1609332320000|2020-12-30 12:45:20|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|12382.3|0
1609332330000|2020-12-30 12:45:30|12381.98|12381.98|12381.77|12381.77|12381.98|12381.98|12381.77|12381.77|0
1609332350000|2020-12-30 12:45:50|12381.55|12381.55|12381.27|12381.27|12381.55|12381.55|12381.27|12381.27|0
1609332360000|2020-12-30 12:46:00|12381.49|12381.49|12380.93|12380.93|12381.71|12381.71|12380.93|12380.93|0
1609332380000|2020-12-30 12:46:20|12380.8|12380.8|12380.58|12380.58|12380.8|12380.8|12380.58|12380.58|0
1609332390000|2020-12-30 12:46:30|12380.22|12380.22|12380.08|12380.08|12380.22|12380.22|12380.08|12380.08|0
1609332410000|2020-12-30 12:46:50|12379.8|12379.8|12379.99|12379.99|12379.99|12379.99|12379.4|12379.4|0
1609332450000|2020-12-30 12:47:30|12380.21|12380.21|12380.21|12380.21|12380.21|12380.21|12380.21|12380.21|0
1609332460000|2020-12-30 12:47:40|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|0
1609332470000|2020-12-30 12:47:50|12380.43|12380.43|12380.43|12380.43|12380.43|12380.43|12380.43|12380.43|0
1609332520000|2020-12-30 12:48:40|12380.3|12380.3|12380.3|12380.3|12380.3|12380.3|12380.3|12380.3|0
1609332530000|2020-12-30 12:48:50|12380.43|12380.43|12380.43|12380.43|12380.43|12380.43|12380.43|12380.43|0
1609332540000|2020-12-30 12:49:00|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|12380.57|0
1609332550000|2020-12-30 12:49:10|12380.79|12380.79|12380.79|12380.79|12380.79|12380.79|12380.79|12380.79|0
1609332570000|2020-12-30 12:49:30|12381.21|12381.21|12381.07|12381.07|12381.21|12381.21|12381.07|12381.07|0
1609332600000|2020-12-30 12:50:00|12381.01|12381.01|12382.05|12382.05|12382.05|12382.05|12380.55|12380.55|0
1609332610000|2020-12-30 12:50:10|12381.78|12381.78|12382.05|12382.05|12382.05|12382.05|12381.78|12381.78|0
1609332620000|2020-12-30 12:50:20|12381.83|12381.83|12382.09|12382.09|12382.09|12382.09|12381.83|12381.83|0
1609332630000|2020-12-30 12:50:30|12381.83|12381.83|12382.1|12382.1|12382.1|12382.1|12381.83|12381.83|0
1609332640000|2020-12-30 12:50:40|12381.4|12381.4|12381.09|12381.09|12381.4|12381.4|12381.09|12381.09|0
1609332650000|2020-12-30 12:50:50|12381.16|12381.16|12381.93|12381.93|12381.93|12381.93|12381.16|12381.16|0
1609332670000|2020-12-30 12:51:10|12381.99|12381.99|12381.99|12381.99|12381.99|12381.99|12381.99|12381.99|0
1609332680000|2020-12-30 12:51:20|12382.12|12382.12|12382.52|12382.52|12382.52|12382.52|12382.12|12382.12|0
1609332700000|2020-12-30 12:51:40|12382.18|12382.18|12382.18|12382.18|12382.18|12382.18|12382.18|12382.18|0
1609332710000|2020-12-30 12:51:50|12382.04|12382.04|12381.9|12381.9|12382.04|12382.04|12381.9|12381.9|0
1609332730000|2020-12-30 12:52:10|12381.65|12381.65|12381.65|12381.65|12381.65|12381.65|12381.65|12381.65|0
1609332740000|2020-12-30 12:52:20|12381.92|12381.92|12381.74|12381.74|12381.92|12381.92|12381.74|12381.74|0
1609332760000|2020-12-30 12:52:40|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|12382.01|0
1609332770000|2020-12-30 12:52:50|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|12382.07|0
1609332780000|2020-12-30 12:53:00|12382.18|12382.18|12382.13|12382.13|12382.4|12382.4|12382.13|12382.13|0
1609332790000|2020-12-30 12:53:10|12382.27|12382.27|12381.99|12381.99|12382.27|12382.27|12381.99|12381.99|0
1609332800000|2020-12-30 12:53:20|12380.44|12380.44|12380.44|12380.44|12380.44|12380.44|12380.44|12380.44|0
1609332840000|2020-12-30 12:54:00|12380.66|12380.66|12381.01|12381.01|12381.01|12381.01|12380.66|12380.66|0
1609332850000|2020-12-30 12:54:10|12381.14|12381.14|12380.94|12380.94|12381.14|12381.14|12380.94|12380.94|0
1609332860000|2020-12-30 12:54:20|12381.01|12381.01|12380.79|12380.79|12381.01|12381.01|12380.79|12380.79|0
1609332870000|2020-12-30 12:54:30|12379.94|12379.94|12376.72|12376.72|12379.94|12379.94|12376.72|12376.72|0
1609332880000|2020-12-30 12:54:40|12379.65|12379.65|12380.51|12380.51|12380.51|12380.51|12379.65|12379.65|0
1609332890000|2020-12-30 12:54:50|12380.79|12380.79|12380.68|12380.68|12380.79|12380.79|12380.54|12380.54|0
1609332900000|2020-12-30 12:55:00|12380.58|12380.58|12380.13|12380.13|12380.58|12380.58|12380.13|12380.13|0
1609332910000|2020-12-30 12:55:10|12379.87|12379.87|12381.04|12381.04|12381.04|12381.04|12379.87|12379.87|0
1609332950000|2020-12-30 12:55:50|12380.98|12380.98|12380.98|12380.98|12380.98|12380.98|12380.98|12380.98|0
1609332980000|2020-12-30 12:56:20|12381.11|12381.11|12381.11|12381.11|12381.11|12381.11|12381.11|12381.11|0
1609333000000|2020-12-30 12:56:40|12381.33|12381.33|12381.22|12381.22|12381.33|12381.33|12381.22|12381.22|0
1609333030000|2020-12-30 12:57:10|12381.35|12381.35|12381.35|12381.35|12381.35|12381.35|12381.35|12381.35|0
1609333040000|2020-12-30 12:57:20|12381.46|12381.46|12381.46|12381.46|12381.46|12381.46|12381.46|12381.46|0
1609333050000|2020-12-30 12:57:30|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|12381.9|0
1609333070000|2020-12-30 12:57:50|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|12381.84|0
1609333080000|2020-12-30 12:58:00|12381.93|12381.93|12384.61|12384.61|12384.61|12384.61|12381.93|12381.93|0
1609333090000|2020-12-30 12:58:10|12384.93|12384.93|12385.97|12385.97|12385.97|12385.97|12384.93|12384.93|0
1609333100000|2020-12-30 12:58:20|12388.29|12388.29|12387.89|12387.89|12388.56|12388.56|12387.89|12387.89|0
1609333110000|2020-12-30 12:58:30|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|12387.72|0
1609333120000|2020-12-30 12:58:40|12388.89|12388.89|12388.89|12388.89|12388.89|12388.89|12388.89|12388.89|0
1609333130000|2020-12-30 12:58:50|12388.97|12388.97|12388.89|12388.89|12388.97|12388.97|12388.89|12388.89|0
1609333140000|2020-12-30 12:59:00|12388.57|12388.57|12388.65|12388.65|12388.79|12388.79|12388.57|12388.57|0
1609333150000|2020-12-30 12:59:10|12387.1|12387.1|12387.1|12387.1|12387.1|12387.1|12387.1|12387.1|0
1609333160000|2020-12-30 12:59:20|12386.88|12386.88|12386.66|12386.66|12386.88|12386.88|12386.66|12386.66|0
1609333170000|2020-12-30 12:59:30|12386.07|12386.07|12384.71|12384.71|12386.07|12386.07|12384.71|12384.71|0
1609333180000|2020-12-30 12:59:40|12383.16|12383.16|12382.47|12382.47|12383.16|12383.16|12382.47|12382.47|0
1609333190000|2020-12-30 12:59:50|12382.53|12382.53|12381.93|12381.93|12382.85|12382.85|12381.84|12381.84|0
1609333200000|2020-12-30 13:00:00|12382.26|12382.26|12382.54|12382.54|12383.43|12383.43|12382.26|12382.26|0
1609333210000|2020-12-30 13:00:10|12382.36|12382.36|12381.7|12381.7|12382.36|12382.36|12381.7|12381.7|0
1609333220000|2020-12-30 13:00:20|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|12381.57|0
1609333230000|2020-12-30 13:00:30|12381.7|12381.7|12381.81|12381.81|12381.81|12381.81|12381.59|12381.59|0
1609333240000|2020-12-30 13:00:40|12381.59|12381.59|12381.59|12381.59|12381.59|12381.59|12381.59|12381.59|0
1609333250000|2020-12-30 13:00:50|12381.45|12381.45|12381.45|12381.45|12381.45|12381.45|12381.45|12381.45|0
1609333290000|2020-12-30 13:01:30|12381.11|12381.11|12379.95|12379.95|12381.11|12381.11|12379.95|12379.95|0
1609333300000|2020-12-30 13:01:40|12379.81|12379.81|12378.63|12378.63|12379.81|12379.81|12378.63|12378.63|0
1609333310000|2020-12-30 13:01:50|12378.5|12378.5|12375.91|12375.91|12378.5|12378.5|12375.91|12375.91|0
1609333320000|2020-12-30 13:02:00|12375.33|12375.33|12374.93|12374.93|12375.33|12375.33|12374.71|12374.71|0
1609333340000|2020-12-30 13:02:20|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|12374.86|0
1609333350000|2020-12-30 13:02:30|12374.68|12374.68|12374.68|12374.68|12374.68|12374.68|12374.68|12374.68|0
1609333360000|2020-12-30 13:02:40|12374.6|12374.6|12374.78|12374.78|12374.78|12374.78|12374.6|12374.6|0
1609333380000|2020-12-30 13:03:00|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|12374.91|0
1609333400000|2020-12-30 13:03:20|12374.72|12374.72|12374.72|12374.72|12374.72|12374.72|12374.72|12374.72|0
1609333420000|2020-12-30 13:03:40|12374.61|12374.61|12374.86|12374.86|12374.86|12374.86|12374.51|12374.51|0
1609333430000|2020-12-30 13:03:50|12374.76|12374.76|12374.43|12374.43|12374.76|12374.76|12374.43|12374.43|0
1609333440000|2020-12-30 13:04:00|12374.07|12374.07|12374.49|12374.49|12374.49|12374.49|12373.8|12373.8|0
1609333450000|2020-12-30 13:04:10|12375.03|12375.03|12374.62|12374.62|12375.03|12375.03|12374.62|12374.62|0
1609333470000|2020-12-30 13:04:30|12370.75|12370.75|12366.28|12366.28|12370.75|12370.75|12366.28|12366.28|0
1609333480000|2020-12-30 13:04:40|12365.9|12365.9|12366.8|12366.8|12367.02|12367.02|12365.9|12365.9|0
1609333500000|2020-12-30 13:05:00|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|12366.03|0
1609333510000|2020-12-30 13:05:10|12365.71|12365.71|12365.37|12365.37|12365.97|12365.97|12365.27|12365.27|0
1609333520000|2020-12-30 13:05:20|12365.21|12365.21|12365.21|12365.21|12365.21|12365.21|12365.21|12365.21|0
1609333530000|2020-12-30 13:05:30|12364.52|12364.52|12363.99|12363.99|12364.97|12364.97|12363.99|12363.99|0
1609333540000|2020-12-30 13:05:40|12364.17|12364.17|12364.49|12364.49|12364.49|12364.49|12364.17|12364.17|0
1609333560000|2020-12-30 13:06:00|12364.32|12364.32|12364.49|12364.49|12364.49|12364.49|12364.32|12364.32|0
1609333590000|2020-12-30 13:06:30|12364.43|12364.43|12364.43|12364.43|12364.43|12364.43|12364.43|12364.43|0
1609333600000|2020-12-30 13:06:40|12364.32|12364.32|12364.67|12364.67|12364.67|12364.67|12364.32|12364.32|0
1609333610000|2020-12-30 13:06:50|12365.48|12365.48|12365.8|12365.8|12365.8|12365.8|12365.48|12365.48|0
1609333620000|2020-12-30 13:07:00|12365.73|12365.73|12365.6|12365.6|12365.73|12365.73|12365.6|12365.6|0
1609333630000|2020-12-30 13:07:10|12365.95|12365.95|12365.95|12365.95|12365.95|12365.95|12365.95|12365.95|0
1609333640000|2020-12-30 13:07:20|12367.2|12367.2|12367.2|12367.2|12367.2|12367.2|12367.2|12367.2|0
1609333650000|2020-12-30 13:07:30|12369.53|12369.53|12369.42|12369.42|12369.75|12369.75|12369.42|12369.42|0
1609333660000|2020-12-30 13:07:40|12369.53|12369.53|12368.76|12368.76|12369.53|12369.53|12368.76|12368.76|0
1609333670000|2020-12-30 13:07:50|12368.87|12368.87|12369.08|12369.08|12369.08|12369.08|12368.87|12368.87|0
1609333700000|2020-12-30 13:08:20|12369.74|12369.74|12371.74|12371.74|12371.74|12371.74|12369.74|12369.74|0
1609333730000|2020-12-30 13:08:50|12371.57|12371.57|12371.46|12371.46|12371.57|12371.57|12371.46|12371.46|0
1609333740000|2020-12-30 13:09:00|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|12371.6|0
1609333750000|2020-12-30 13:09:10|12371.39|12371.39|12370.11|12370.11|12371.39|12371.39|12370.11|12370.11|0
1609333770000|2020-12-30 13:09:30|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|12369.52|0
1609333800000|2020-12-30 13:10:00|12367.97|12367.97|12368.75|12368.75|12368.75|12368.75|12367.97|12367.97|0
1609333830000|2020-12-30 13:10:30|12374.66|12374.66|12374.44|12374.44|12374.66|12374.66|12374.22|12374.22|0
1609333850000|2020-12-30 13:10:50|12374.76|12374.76|12374.98|12374.98|12374.98|12374.98|12374.76|12374.76|0
1609333860000|2020-12-30 13:11:00|12375.47|12375.47|12377|12377|12377.22|12377.22|12375.47|12375.47|0
1609333890000|2020-12-30 13:11:30|12377.22|12377.22|12377.22|12377.22|12377.22|12377.22|12377.22|12377.22|0
1609333900000|2020-12-30 13:11:40|12377.55|12377.55|12377.4|12377.4|12377.55|12377.55|12377.4|12377.4|0
1609333910000|2020-12-30 13:11:50|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|12377.52|0
1609333920000|2020-12-30 13:12:00|12377.96|12377.96|12377.96|12377.96|12377.96|12377.96|12377.96|12377.96|0
1609333950000|2020-12-30 13:12:30|12379.46|12379.46|12381.01|12381.01|12381.01|12381.01|12379.46|12379.46|0
1609333960000|2020-12-30 13:12:40|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|12381.66|0
1609333990000|2020-12-30 13:13:10|12382.32|12382.32|12384.76|12384.76|12384.76|12384.76|12382.32|12382.32|0
1609334000000|2020-12-30 13:13:20|12387.25|12387.25|12387.49|12387.49|12387.94|12387.94|12387.25|12387.25|0
1609334010000|2020-12-30 13:13:30|12387.73|12387.73|12390.81|12390.81|12390.97|12390.97|12387.65|12387.65|0
1609334020000|2020-12-30 13:13:40|12391.03|12391.03|12390.44|12390.44|12391.03|12391.03|12390.44|12390.44|0
1609334040000|2020-12-30 13:14:00|12389.85|12389.85|12389.38|12389.38|12389.85|12389.85|12389.38|12389.38|0
1609334050000|2020-12-30 13:14:10|12388.61|12388.61|12388.61|12388.61|12388.61|12388.61|12388.61|12388.61|0
1609334080000|2020-12-30 13:14:40|12387.57|12387.57|12389.79|12389.79|12389.79|12389.79|12387.57|12387.57|0
1609334090000|2020-12-30 13:14:50|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|12389.53|0
1609334100000|2020-12-30 13:15:00|12390.92|12390.92|12389.3|12389.3|12390.92|12390.92|12388.72|12388.72|0
1609334120000|2020-12-30 13:15:20|12391.07|12391.07|12391.07|12391.07|12391.07|12391.07|12391.07|12391.07|0
1609334140000|2020-12-30 13:15:40|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|12391.2|0
1609334150000|2020-12-30 13:15:50|12391.09|12391.09|12391.09|12391.09|12391.09|12391.09|12391.09|12391.09|0
1609334180000|2020-12-30 13:16:20|12390.5|12390.5|12390.5|12390.5|12390.5|12390.5|12390.5|12390.5|0
1609334230000|2020-12-30 13:17:10|12390.06|12390.06|12390.19|12390.19|12390.19|12390.19|12390.06|12390.06|0
1609334240000|2020-12-30 13:17:20|12389.97|12389.97|12389.43|12389.43|12389.97|12389.97|12389.43|12389.43|0
1609334250000|2020-12-30 13:17:30|12388.77|12388.77|12387.13|12387.13|12388.77|12388.77|12387.13|12387.13|0
1609334260000|2020-12-30 13:17:40|12386.48|12386.48|12384.77|12384.77|12386.48|12386.48|12384.77|12384.77|0
1609334270000|2020-12-30 13:17:50|12384.68|12384.68|12384.68|12384.68|12384.68|12384.68|12384.68|12384.68|0
1609334280000|2020-12-30 13:18:00|12385.27|12385.27|12384.5|12384.5|12385.27|12385.27|12384.5|12384.5|0
1609334300000|2020-12-30 13:18:20|12385.97|12385.97|12385.97|12385.97|12385.97|12385.97|12385.97|12385.97|0
1609334310000|2020-12-30 13:18:30|12386.07|12386.07|12386.29|12386.29|12386.29|12386.29|12386.07|12386.07|0
1609334330000|2020-12-30 13:18:50|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|12386.56|0
1609334340000|2020-12-30 13:19:00|12386.34|12386.34|12386.34|12386.34|12386.34|12386.34|12386.34|12386.34|0
1609334350000|2020-12-30 13:19:10|12386.23|12386.23|12385.68|12385.68|12386.23|12386.23|12385.68|12385.68|0
1609334360000|2020-12-30 13:19:20|12385.24|12385.24|12385.24|12385.24|12385.24|12385.24|12385.24|12385.24|0
1609334370000|2020-12-30 13:19:30|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|12384.7|0
1609334380000|2020-12-30 13:19:40|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|12383.93|0
1609334400000|2020-12-30 13:20:00|12384.42|12384.42|12384.42|12384.42|12384.42|12384.42|12384.42|12384.42|0
1609334420000|2020-12-30 13:20:20|12383.64|12383.64|12383.64|12383.64|12383.64|12383.64|12383.64|12383.64|0
1609334430000|2020-12-30 13:20:30|12383.53|12383.53|12383.43|12383.43|12383.53|12383.53|12383.43|12383.43|0
1609334440000|2020-12-30 13:20:40|12382.65|12382.65|12382.65|12382.65|12382.65|12382.65|12382.65|12382.65|0
1609334450000|2020-12-30 13:20:50|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|12382.21|0
1609334460000|2020-12-30 13:21:00|12381.89|12381.89|12383.74|12383.74|12384.29|12384.29|12381.89|12381.89|0
1609334480000|2020-12-30 13:21:20|12382.2|12382.2|12382.2|12382.2|12382.2|12382.2|12382.2|12382.2|0
1609334500000|2020-12-30 13:21:40|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|12382.09|0
1609334520000|2020-12-30 13:22:00|12381.74|12381.74|12381.99|12381.99|12381.99|12381.99|12381.74|12381.74|0
1609334530000|2020-12-30 13:22:10|12381.68|12381.68|12381.68|12381.68|12381.68|12381.68|12381.68|12381.68|0
1609334550000|2020-12-30 13:22:30|12381.82|12381.82|12381.71|12381.71|12381.82|12381.82|12381.71|12381.71|0
1609334560000|2020-12-30 13:22:40|12381.44|12381.44|12381.12|12381.12|12381.44|12381.44|12381.12|12381.12|0
1609334570000|2020-12-30 13:22:50|12380.96|12380.96|12380.32|12380.32|12380.96|12380.96|12380.32|12380.32|0
1609334600000|2020-12-30 13:23:20|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|12381.83|0
1609334610000|2020-12-30 13:23:30|12381.14|12381.14|12380.07|12380.07|12381.14|12381.14|12380.07|12380.07|0
1609334620000|2020-12-30 13:23:40|12379.42|12379.42|12378.45|12378.45|12379.42|12379.42|12378.45|12378.45|0
1609334630000|2020-12-30 13:23:50|12378.31|12378.31|12378.14|12378.14|12378.31|12378.31|12378.14|12378.14|0
1609334640000|2020-12-30 13:24:00|12377.82|12377.82|12377.37|12377.37|12377.82|12377.82|12377.37|12377.37|0
1609334670000|2020-12-30 13:24:30|12378.02|12378.02|12377.75|12377.75|12378.02|12378.02|12377.75|12377.75|0
1609334680000|2020-12-30 13:24:40|12379.3|12379.3|12380.49|12380.49|12381.26|12381.26|12379.3|12379.3|0
1609334690000|2020-12-30 13:24:50|12381.26|12381.26|12380.98|12380.98|12382.03|12382.03|12380.98|12380.98|0
1609334700000|2020-12-30 13:25:00|12380.45|12380.45|12379.83|12379.83|12380.45|12380.45|12378.9|12378.9|0
1609334710000|2020-12-30 13:25:10|12380.11|12380.11|12379.97|12379.97|12380.11|12380.11|12379.97|12379.97|0
1609334720000|2020-12-30 13:25:20|12380.5|12380.5|12380.5|12380.5|12380.5|12380.5|12380.5|12380.5|0
1609334750000|2020-12-30 13:25:50|12381.14|12381.14|12381.14|12381.14|12381.14|12381.14|12381.14|12381.14|0
1609334760000|2020-12-30 13:26:00|12379.59|12379.59|12379.59|12379.59|12379.59|12379.59|12379.59|12379.59|0
1609334770000|2020-12-30 13:26:10|12379.45|12379.45|12379.17|12379.17|12379.45|12379.45|12379.17|12379.17|0
1609334780000|2020-12-30 13:26:20|12379.27|12379.27|12379.41|12379.41|12379.41|12379.41|12379.27|12379.27|0
1609334840000|2020-12-30 13:27:20|12379.28|12379.28|12380.01|12380.01|12380.28|12380.28|12379.28|12379.28|0
1609334850000|2020-12-30 13:27:30|12378.84|12378.84|12378.84|12378.84|12378.84|12378.84|12378.84|12378.84|0
1609334870000|2020-12-30 13:27:50|12379.03|12379.03|12379.09|12379.09|12379.09|12379.09|12379.03|12379.03|0
1609334880000|2020-12-30 13:28:00|12379.51|12379.51|12379.51|12379.51|12379.51|12379.51|12379.51|12379.51|0
1609334890000|2020-12-30 13:28:10|12379.06|12379.06|12379.62|12379.62|12379.62|12379.62|12378.84|12378.84|0
1609334900000|2020-12-30 13:28:20|12379.53|12379.53|12379.28|12379.28|12379.53|12379.53|12379.28|12379.28|0
1609334910000|2020-12-30 13:28:30|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|12378.95|0
1609334920000|2020-12-30 13:28:40|12378.62|12378.62|12378.62|12378.62|12378.62|12378.62|12378.62|12378.62|0
1609334950000|2020-12-30 13:29:10|12378.51|12378.51|12380.4|12380.4|12380.4|12380.4|12378.4|12378.4|0
1609334970000|2020-12-30 13:29:30|12380.31|12380.31|12379.9|12379.9|12380.31|12380.31|12379.9|12379.9|0
1609334980000|2020-12-30 13:29:40|12379.55|12379.55|12378.78|12378.78|12379.55|12379.55|12378.78|12378.78|0
1609334990000|2020-12-30 13:29:50|12379.12|12379.12|12381.32|12381.32|12381.46|12381.46|12379.12|12379.12|0
1609335000000|2020-12-30 13:30:00|12379.77|12379.77|12379.21|12379.21|12379.88|12379.88|12379.21|12379.21|0
1609335010000|2020-12-30 13:30:10|12379.09|12379.09|12379.21|12379.21|12379.21|12379.21|12379.09|12379.09|0
1609335040000|2020-12-30 13:30:40|12378.51|12378.51|12378.51|12378.51|12378.51|12378.51|12378.51|12378.51|0
1609335050000|2020-12-30 13:30:50|12378.17|12378.17|12378.33|12378.33|12378.33|12378.33|12378.17|12378.17|0
1609335060000|2020-12-30 13:31:00|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|12378.5|0
1609335110000|2020-12-30 13:31:50|12377.73|12377.73|12377.73|12377.73|12377.73|12377.73|12377.73|12377.73|0
1609335120000|2020-12-30 13:32:00|12378.5|12378.5|12381.6|12381.6|12383.15|12383.15|12378.5|12378.5|0
1609335130000|2020-12-30 13:32:10|12383.15|12383.15|12382.78|12382.78|12383.15|12383.15|12382.78|12382.78|0
1609335150000|2020-12-30 13:32:30|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|12382.92|0
1609335160000|2020-12-30 13:32:40|12381.37|12381.37|12381.37|12381.37|12381.37|12381.37|12381.37|12381.37|0
1609335170000|2020-12-30 13:32:50|12379.82|12379.82|12379.18|12379.18|12379.82|12379.82|12379.18|12379.18|0
1609335180000|2020-12-30 13:33:00|12378.64|12378.64|12378.64|12378.64|12378.64|12378.64|12378.64|12378.64|0
1609335220000|2020-12-30 13:33:40|12376.6|12376.6|12373.96|12373.96|12376.6|12376.6|12373.96|12373.96|0
1609335230000|2020-12-30 13:33:50|12373.43|12373.43|12372.18|12372.18|12373.6|12373.6|12372.18|12372.18|0
1609335240000|2020-12-30 13:34:00|12371.99|12371.99|12371.88|12371.88|12371.99|12371.99|12371.88|12371.88|0
1609335250000|2020-12-30 13:34:10|12371.56|12371.56|12374.66|12374.66|12374.66|12374.66|12370.01|12370.01|0
1609335300000|2020-12-30 13:35:00|12374.52|12374.52|12374.87|12374.87|12374.87|12374.87|12374.52|12374.52|0
1609335310000|2020-12-30 13:35:10|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|0
1609335330000|2020-12-30 13:35:30|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|12375.04|0
1609335340000|2020-12-30 13:35:40|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|12375.14|0
1609335350000|2020-12-30 13:35:50|12374.87|12374.87|12374.61|12374.61|12374.87|12374.87|12374.61|12374.61|0
1609335360000|2020-12-30 13:36:00|12374.69|12374.69|12374.96|12374.96|12374.96|12374.96|12374.69|12374.69|0
1609335370000|2020-12-30 13:36:10|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|12375.4|0
1609335380000|2020-12-30 13:36:20|12375.99|12375.99|12376.1|12376.1|12376.1|12376.1|12375.99|12375.99|0
1609335390000|2020-12-30 13:36:30|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|12376.19|0
1609335400000|2020-12-30 13:36:40|12373.09|12373.09|12373.09|12373.09|12373.09|12373.09|12373.09|12373.09|0
1609335410000|2020-12-30 13:36:50|12372.85|12372.85|12372.73|12372.73|12372.85|12372.85|12372.73|12372.73|0
1609335420000|2020-12-30 13:37:00|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|12372.29|0
1609335430000|2020-12-30 13:37:10|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|12373.06|0
1609335480000|2020-12-30 13:38:00|12372.88|12372.88|12372.94|12372.94|12372.94|12372.94|12372.88|12372.88|0
1609335500000|2020-12-30 13:38:20|12372.88|12372.88|12372.76|12372.76|12372.88|12372.88|12372.76|12372.76|0
1609335510000|2020-12-30 13:38:30|12372.09|12372.09|12372.09|12372.09|12372.09|12372.09|12372.09|12372.09|0
1609335520000|2020-12-30 13:38:40|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|0
1609335540000|2020-12-30 13:39:00|12371.85|12371.85|12371.85|12371.85|12371.85|12371.85|12371.85|12371.85|0
1609335570000|2020-12-30 13:39:30|12371.63|12371.63|12371.63|12371.63|12371.63|12371.63|12371.63|12371.63|0
1609335580000|2020-12-30 13:39:40|12371.49|12371.49|12371.05|12371.05|12371.49|12371.49|12370.69|12370.69|0
1609335590000|2020-12-30 13:39:50|12370.85|12370.85|12370.31|12370.31|12370.85|12370.85|12370.31|12370.31|0
1609335600000|2020-12-30 13:40:00|12371.12|12371.12|12371.82|12371.82|12371.98|12371.98|12371.12|12371.12|0
1609335610000|2020-12-30 13:40:10|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|12372.22|0
1609335630000|2020-12-30 13:40:30|12372.09|12372.09|12372.09|12372.09|12372.09|12372.09|12372.09|12372.09|0
1609335670000|2020-12-30 13:41:10|12371.95|12371.95|12371.95|12371.95|12371.95|12371.95|12371.95|12371.95|0
1609335680000|2020-12-30 13:41:20|12371.76|12371.76|12371.38|12371.38|12371.76|12371.76|12371.38|12371.38|0
1609335690000|2020-12-30 13:41:30|12370.28|12370.28|12367.61|12367.61|12370.28|12370.28|12367.61|12367.61|0
1609335700000|2020-12-30 13:41:40|12367.55|12367.55|12367.49|12367.49|12367.55|12367.55|12367.49|12367.49|0
1609335710000|2020-12-30 13:41:50|12367.38|12367.38|12367.07|12367.07|12367.38|12367.38|12367.07|12367.07|0
1609335720000|2020-12-30 13:42:00|12366.93|12366.93|12366.8|12366.8|12366.93|12366.93|12366.8|12366.8|0
1609335730000|2020-12-30 13:42:10|12366.26|12366.26|12363.31|12363.31|12366.26|12366.26|12363.31|12363.31|0
1609335740000|2020-12-30 13:42:20|12363.17|12363.17|12363.61|12363.61|12363.71|12363.71|12362.2|12362.2|0
1609335750000|2020-12-30 13:42:30|12363.34|12363.34|12363.34|12363.34|12363.34|12363.34|12363.34|12363.34|0
1609335760000|2020-12-30 13:42:40|12363.7|12363.7|12363.34|12363.34|12363.7|12363.7|12363.34|12363.34|0
1609335770000|2020-12-30 13:42:50|12363.21|12363.21|12363.54|12363.54|12363.68|12363.68|12363.21|12363.21|0
1609335780000|2020-12-30 13:43:00|12363.09|12363.09|12363.09|12363.09|12363.09|12363.09|12362.32|12362.32|0
1609335800000|2020-12-30 13:43:20|12362.98|12362.98|12362.65|12362.65|12362.98|12362.98|12362.65|12362.65|0
1609335810000|2020-12-30 13:43:30|12362.38|12362.38|12362.27|12362.27|12362.38|12362.38|12362.27|12362.27|0
1609335820000|2020-12-30 13:43:40|12361.83|12361.83|12361.03|12361.03|12361.83|12361.83|12361.03|12361.03|0
1609335830000|2020-12-30 13:43:50|12360.39|12360.39|12360.39|12360.39|12360.39|12360.39|12360.39|12360.39|0
1609335840000|2020-12-30 13:44:00|12359.22|12359.22|12356.73|12356.73|12359.28|12359.28|12356.73|12356.73|0
1609335850000|2020-12-30 13:44:10|12356.61|12356.61|12357.03|12357.03|12357.2|12357.2|12356.61|12356.61|0
1609335870000|2020-12-30 13:44:30|12356.58|12356.58|12356.14|12356.14|12356.58|12356.58|12356.14|12356.14|0
1609335880000|2020-12-30 13:44:40|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|12355.8|0
1609335890000|2020-12-30 13:44:50|12356.14|12356.14|12356.14|12356.14|12356.14|12356.14|12356.14|12356.14|0
1609335900000|2020-12-30 13:45:00|12353.04|12353.04|12353.15|12353.15|12353.15|12353.15|12352.91|12352.91|0
1609335910000|2020-12-30 13:45:10|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|12350.05|0
1609335920000|2020-12-30 13:45:20|12349.7|12349.7|12348.92|12348.92|12349.7|12349.7|12348.92|12348.92|0
1609335930000|2020-12-30 13:45:30|12348.06|12348.06|12348.06|12348.06|12348.06|12348.06|12348.06|12348.06|0
1609335940000|2020-12-30 13:45:40|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|12348.84|0
1609335950000|2020-12-30 13:45:50|12348.57|12348.57|12348.57|12348.57|12348.57|12348.57|12348.57|12348.57|0
1609335960000|2020-12-30 13:46:00|12348.39|12348.39|12347.61|12347.61|12348.39|12348.39|12347.61|12347.61|0
1609335970000|2020-12-30 13:46:10|12347.29|12347.29|12348.06|12348.06|12348.06|12348.06|12347.29|12347.29|0
1609335980000|2020-12-30 13:46:20|12348.65|12348.65|12349.44|12349.44|12349.44|12349.44|12348.51|12348.51|0
1609336000000|2020-12-30 13:46:40|12349.71|12349.71|12349.29|12349.29|12349.71|12349.71|12349.29|12349.29|0
1609336010000|2020-12-30 13:46:50|12350.84|12350.84|12350.84|12350.84|12350.84|12350.84|12350.84|12350.84|0
1609336020000|2020-12-30 13:47:00|12350.7|12350.7|12351.74|12351.74|12351.74|12351.74|12350.7|12350.7|0
1609336040000|2020-12-30 13:47:20|12351.68|12351.68|12351.68|12351.68|12351.68|12351.68|12351.68|12351.68|0
1609336070000|2020-12-30 13:47:50|12351.79|12351.79|12352.29|12352.29|12352.29|12352.29|12351.79|12351.79|0
1609336090000|2020-12-30 13:48:10|12353.07|12353.07|12353.07|12353.07|12353.07|12353.07|12353.07|12353.07|0
1609336110000|2020-12-30 13:48:30|12352.29|12352.29|12352.42|12352.42|12352.42|12352.42|12352.29|12352.29|0
1609336120000|2020-12-30 13:48:40|12352.51|12352.51|12352.51|12352.51|12352.51|12352.51|12352.51|12352.51|0
1609336130000|2020-12-30 13:48:50|12352.45|12352.45|12352.1|12352.1|12352.45|12352.45|12352.1|12352.1|0
1609336170000|2020-12-30 13:49:30|12352.19|12352.19|12352.64|12352.64|12352.64|12352.64|12352.19|12352.19|0
1609336190000|2020-12-30 13:49:50|12352.41|12352.41|12353.19|12353.19|12353.19|12353.19|12352.41|12352.41|0
1609336200000|2020-12-30 13:50:00|12353.41|12353.41|12352.8|12352.8|12353.41|12353.41|12352.64|12352.64|0
1609336210000|2020-12-30 13:50:10|12352.72|12352.72|12352.33|12352.33|12352.72|12352.72|12352.22|12352.22|0
1609336230000|2020-12-30 13:50:30|12352.47|12352.47|12352.34|12352.34|12352.93|12352.93|12352.33|12352.33|0
1609336240000|2020-12-30 13:50:40|12352|12352|12352|12352|12352|12352|12352|12352|0
1609336260000|2020-12-30 13:51:00|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|12351.67|0
1609336270000|2020-12-30 13:51:10|12351.23|12351.23|12351.23|12351.23|12351.23|12351.23|12351.23|12351.23|0
1609336290000|2020-12-30 13:51:30|12350.91|12350.91|12350.91|12350.91|12350.91|12350.91|12350.91|12350.91|0
1609336300000|2020-12-30 13:51:40|12351|12351|12351|12351|12351|12351|12351|12351|0
1609336310000|2020-12-30 13:51:50|12350.84|12350.84|12350.52|12350.52|12350.84|12350.84|12350.52|12350.52|0
1609336320000|2020-12-30 13:52:00|12350.25|12350.25|12349.48|12349.48|12350.25|12350.25|12349.48|12349.48|0
1609336330000|2020-12-30 13:52:10|12349.7|12349.7|12349.7|12349.7|12349.7|12349.7|12349.7|12349.7|0
1609336350000|2020-12-30 13:52:30|12349.79|12349.79|12349.35|12349.35|12349.79|12349.79|12349.35|12349.35|0
1609336370000|2020-12-30 13:52:50|12350.12|12350.12|12350.12|12350.12|12350.12|12350.12|12350.12|12350.12|0
1609336380000|2020-12-30 13:53:00|12350.01|12350.01|12349.69|12349.69|12350.01|12350.01|12349.69|12349.69|0
1609336400000|2020-12-30 13:53:20|12348.91|12348.91|12349.88|12349.88|12349.88|12349.88|12348.33|12348.33|0
1609336410000|2020-12-30 13:53:30|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|12350.2|0
1609336420000|2020-12-30 13:53:40|12350.26|12350.26|12349.82|12349.82|12350.26|12350.26|12349.82|12349.82|0
1609336430000|2020-12-30 13:53:50|12350.15|12350.15|12350.26|12350.26|12350.36|12350.36|12350.15|12350.15|0
1609336440000|2020-12-30 13:54:00|12350.52|12350.52|12350.52|12350.52|12350.52|12350.52|12350.52|12350.52|0
1609336460000|2020-12-30 13:54:20|12350.34|12350.34|12350.34|12350.34|12350.34|12350.34|12350.34|12350.34|0
1609336470000|2020-12-30 13:54:30|12349.56|12349.56|12349.13|12349.13|12349.56|12349.56|12349.13|12349.13|0
1609336480000|2020-12-30 13:54:40|12348.36|12348.36|12347.87|12347.87|12348.36|12348.36|12347.45|12347.45|0
1609336490000|2020-12-30 13:54:50|12347.51|12347.51|12347.51|12347.51|12347.51|12347.51|12347.51|12347.51|0
1609336530000|2020-12-30 13:55:30|12345.96|12345.96|12345.96|12345.96|12345.96|12345.96|12345.96|12345.96|0
1609336540000|2020-12-30 13:55:40|12345.69|12345.69|12345|12345|12345.69|12345.69|12345|12345|0
1609336550000|2020-12-30 13:55:50|12345.77|12345.77|12346.39|12346.39|12346.39|12346.39|12345.77|12345.77|0
1609336580000|2020-12-30 13:56:20|12346.12|12346.12|12346.04|12346.04|12346.12|12346.12|12345.86|12345.86|0
1609336590000|2020-12-30 13:56:30|12345.9|12345.9|12346.17|12346.17|12346.17|12346.17|12345.9|12345.9|0
1609336600000|2020-12-30 13:56:40|12346.23|12346.23|12346.23|12346.23|12346.23|12346.23|12346.23|12346.23|0
1609336610000|2020-12-30 13:56:50|12346.5|12346.5|12346.5|12346.5|12346.5|12346.5|12346.5|12346.5|0
1609336620000|2020-12-30 13:57:00|12346.39|12346.39|12346.39|12346.39|12346.39|12346.39|12346.39|12346.39|0
1609336630000|2020-12-30 13:57:10|12345.91|12345.91|12345.27|12345.27|12346.07|12346.07|12345.27|12345.27|0
1609336640000|2020-12-30 13:57:20|12346.82|12346.82|12346.05|12346.05|12346.82|12346.82|12346.05|12346.05|0
1609336650000|2020-12-30 13:57:30|12345.73|12345.73|12345.73|12345.73|12345.73|12345.73|12345.73|12345.73|0
1609336660000|2020-12-30 13:57:40|12345.54|12345.54|12345.29|12345.29|12345.54|12345.54|12345.29|12345.29|0
1609336670000|2020-12-30 13:57:50|12345.18|12345.18|12345.18|12345.18|12345.18|12345.18|12345.18|12345.18|0
1609336680000|2020-12-30 13:58:00|12345.5|12345.5|12345.31|12345.31|12345.5|12345.5|12345.31|12345.31|0
1609336690000|2020-12-30 13:58:10|12345.2|12345.2|12345.98|12345.98|12345.98|12345.98|12345.2|12345.2|0
1609336700000|2020-12-30 13:58:20|12345.2|12345.2|12345.66|12345.66|12345.66|12345.66|12344.88|12344.88|0
1609336710000|2020-12-30 13:58:30|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|12345.74|0
1609336720000|2020-12-30 13:58:40|12344.97|12344.97|12344.43|12344.43|12344.97|12344.97|12344.43|12344.43|0
1609336730000|2020-12-30 13:58:50|12344.31|12344.31|12343.56|12343.56|12344.31|12344.31|12343.56|12343.56|0
1609336740000|2020-12-30 13:59:00|12343.38|12343.38|12342.71|12342.71|12343.5|12343.5|12342.71|12342.71|0
1609336750000|2020-12-30 13:59:10|12342.24|12342.24|12343.02|12343.02|12343.02|12343.02|12342.24|12342.24|0
1609336760000|2020-12-30 13:59:20|12342.96|12342.96|12344.24|12344.24|12344.24|12344.24|12342.96|12342.96|0
1609336770000|2020-12-30 13:59:30|12344.42|12344.42|12344.2|12344.2|12344.42|12344.42|12344.2|12344.2|0
1609336780000|2020-12-30 13:59:40|12343.43|12343.43|12343.19|12343.19|12343.43|12343.43|12343.19|12343.19|0
1609336790000|2020-12-30 13:59:50|12343.35|12343.35|12343.43|12343.43|12343.54|12343.54|12343.35|12343.35|0
1609336810000|2020-12-30 14:00:10|12343.54|12343.54|12343.67|12343.67|12343.67|12343.67|12343.54|12343.54|0
1609336820000|2020-12-30 14:00:20|12343.39|12343.39|12343.29|12343.29|12343.39|12343.39|12343.17|12343.17|0
1609336830000|2020-12-30 14:00:30|12343.38|12343.38|12343.29|12343.29|12343.38|12343.38|12343.29|12343.29|0
1609336840000|2020-12-30 14:00:40|12343.07|12343.07|12342.29|12342.29|12343.18|12343.18|12342.29|12342.29|0
1609336850000|2020-12-30 14:00:50|12342.13|12342.13|12341.46|12341.46|12342.13|12342.13|12341.46|12341.46|0
1609336860000|2020-12-30 14:01:00|12341.14|12341.14|12339.21|12339.21|12341.14|12341.14|12339.21|12339.21|0
1609336870000|2020-12-30 14:01:10|12339.32|12339.32|12339.59|12339.59|12339.59|12339.59|12339.32|12339.32|0
1609336880000|2020-12-30 14:01:20|12340.37|12340.37|12340.1|12340.1|12340.37|12340.37|12340.1|12340.1|0
1609336900000|2020-12-30 14:01:40|12340.54|12340.54|12340.98|12340.98|12340.98|12340.98|12340.54|12340.54|0
1609336910000|2020-12-30 14:01:50|12341.2|12341.2|12341.2|12341.2|12341.2|12341.2|12341.2|12341.2|0
1609336920000|2020-12-30 14:02:00|12341.08|12341.08|12341.58|12341.58|12341.58|12341.58|12341.08|12341.08|0
1609336930000|2020-12-30 14:02:10|12341.7|12341.7|12343.12|12343.12|12343.37|12343.37|12341.7|12341.7|0
1609336940000|2020-12-30 14:02:20|12343.23|12343.23|12343.23|12343.23|12343.23|12343.23|12343.23|12343.23|0
1609336950000|2020-12-30 14:02:30|12342.46|12342.46|12342.46|12342.46|12342.46|12342.46|12341.68|12341.68|0
1609336960000|2020-12-30 14:02:40|12342.62|12342.62|12342.62|12342.62|12342.62|12342.62|12342.62|12342.62|0
1609336970000|2020-12-30 14:02:50|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|0
1609336980000|2020-12-30 14:03:00|12343.06|12343.06|12342.52|12342.52|12343.06|12343.06|12342.52|12342.52|0
1609336990000|2020-12-30 14:03:10|12342.2|12342.2|12341.86|12341.86|12342.2|12342.2|12341.86|12341.86|0
1609337000000|2020-12-30 14:03:20|12341.7|12341.7|12339.59|12339.59|12341.7|12341.7|12339.59|12339.59|0
1609337010000|2020-12-30 14:03:30|12339.18|12339.18|12338.5|12338.5|12339.18|12339.18|12338.5|12338.5|0
1609337020000|2020-12-30 14:03:40|12338.63|12338.63|12338.63|12338.63|12338.63|12338.63|12338.63|12338.63|0
1609337030000|2020-12-30 14:03:50|12338.36|12338.36|12338.36|12338.36|12338.36|12338.36|12338.36|12338.36|0
1609337040000|2020-12-30 14:04:00|12337.78|12337.78|12337.89|12337.89|12339.06|12339.06|12337.78|12337.78|0
1609337050000|2020-12-30 14:04:10|12338.66|12338.66|12337.89|12337.89|12338.66|12338.66|12337.89|12337.89|0
1609337060000|2020-12-30 14:04:20|12337.73|12337.73|12337.73|12337.73|12337.73|12337.73|12337.73|12337.73|0
1609337070000|2020-12-30 14:04:30|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|12337.89|0
1609337080000|2020-12-30 14:04:40|12338.48|12338.48|12339.22|12339.22|12339.22|12339.22|12338.16|12338.16|0
1609337090000|2020-12-30 14:04:50|12338.64|12338.64|12338.64|12338.64|12338.64|12338.64|12338.64|12338.64|0
1609337120000|2020-12-30 14:05:20|12338.05|12338.05|12338.05|12338.05|12338.05|12338.05|12338.05|12338.05|0
1609337150000|2020-12-30 14:05:50|12337.94|12337.94|12338.97|12338.97|12339.06|12339.06|12337.94|12337.94|0
1609337160000|2020-12-30 14:06:00|12338.85|12338.85|12338.74|12338.74|12338.85|12338.85|12338.74|12338.74|0
1609337170000|2020-12-30 14:06:10|12338.52|12338.52|12338.3|12338.3|12338.52|12338.52|12338.3|12338.3|0
1609337180000|2020-12-30 14:06:20|12338.49|12338.49|12338.49|12338.49|12338.49|12338.49|12338.49|12338.49|0
1609337200000|2020-12-30 14:06:40|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|12338.4|0
1609337210000|2020-12-30 14:06:50|12338.22|12338.22|12337.87|12337.87|12338.22|12338.22|12337.87|12337.87|0
1609337220000|2020-12-30 14:07:00|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|12339.41|0
1609337230000|2020-12-30 14:07:10|12338.64|12338.64|12339.41|12339.41|12339.41|12339.41|12338.64|12338.64|0
1609337240000|2020-12-30 14:07:20|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|12340.19|0
1609337250000|2020-12-30 14:07:30|12340.3|12340.3|12340.3|12340.3|12340.3|12340.3|12340.3|12340.3|0
1609337260000|2020-12-30 14:07:40|12341.07|12341.07|12341.07|12341.07|12341.07|12341.07|12341.07|12341.07|0
1609337280000|2020-12-30 14:08:00|12341.87|12341.87|12342.2|12342.2|12342.2|12342.2|12341.87|12341.87|0
1609337300000|2020-12-30 14:08:20|12342.08|12342.08|12344.39|12344.39|12344.75|12344.75|12342.08|12342.08|0
1609337310000|2020-12-30 14:08:30|12344.83|12344.83|12345.72|12345.72|12345.72|12345.72|12344.83|12344.83|0
1609337320000|2020-12-30 14:08:40|12346.2|12346.2|12346.38|12346.38|12346.38|12346.38|12346.2|12346.2|0
1609337330000|2020-12-30 14:08:50|12346.3|12346.3|12348.07|12348.07|12348.07|12348.07|12346.3|12346.3|0
1609337340000|2020-12-30 14:09:00|12348.19|12348.19|12347.54|12347.54|12348.32|12348.32|12347.54|12347.54|0
1609337350000|2020-12-30 14:09:10|12347.86|12347.86|12350.16|12350.16|12350.16|12350.16|12347.09|12347.09|0
1609337370000|2020-12-30 14:09:30|12351.48|12351.48|12351.48|12351.48|12351.48|12351.48|12351.48|12351.48|0
1609337390000|2020-12-30 14:09:50|12351.35|12351.35|12351.09|12351.09|12351.83|12351.83|12351.09|12351.09|0
1609337400000|2020-12-30 14:10:00|12350.87|12350.87|12350.87|12350.87|12350.87|12350.87|12350.87|12350.87|0
1609337420000|2020-12-30 14:10:20|12350.68|12350.68|12350.68|12350.68|12350.68|12350.68|12350.68|12350.68|0
1609337430000|2020-12-30 14:10:30|12350.5|12350.5|12351.64|12351.64|12351.92|12351.92|12349.72|12349.72|0
1609337440000|2020-12-30 14:10:40|12351.74|12351.74|12352.32|12352.32|12352.32|12352.32|12351.74|12351.74|0
1609337450000|2020-12-30 14:10:50|12352.58|12352.58|12354.48|12354.48|12354.48|12354.48|12352.58|12352.58|0
1609337460000|2020-12-30 14:11:00|12356.18|12356.18|12356.11|12356.11|12356.4|12356.4|12355.96|12355.96|0
1609337470000|2020-12-30 14:11:10|12356.22|12356.22|12356.28|12356.28|12356.4|12356.4|12356.22|12356.22|0
1609337480000|2020-12-30 14:11:20|12355.74|12355.74|12355.92|12355.92|12355.92|12355.92|12355.74|12355.74|0
1609337500000|2020-12-30 14:11:40|12356.63|12356.63|12357.34|12357.34|12358.26|12358.26|12356.63|12356.63|0
1609337510000|2020-12-30 14:11:50|12357.51|12357.51|12357.74|12357.74|12357.74|12357.74|12357.51|12357.51|0
1609337520000|2020-12-30 14:12:00|12358.51|12358.51|12357.74|12357.74|12358.51|12358.51|12357.74|12357.74|0
1609337530000|2020-12-30 14:12:10|12357.68|12357.68|12358.45|12358.45|12358.45|12358.45|12357.68|12357.68|0
1609337540000|2020-12-30 14:12:20|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|12358.77|0
1609337550000|2020-12-30 14:12:30|12358.5|12358.5|12359.09|12359.09|12359.09|12359.09|12358.5|12358.5|0
1609337560000|2020-12-30 14:12:40|12358.95|12358.95|12358.82|12358.82|12358.95|12358.95|12358.82|12358.82|0
1609337570000|2020-12-30 14:12:50|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|12358.75|0
1609337580000|2020-12-30 14:13:00|12358.86|12358.86|12358.86|12358.86|12358.86|12358.86|12358.86|12358.86|0
1609337590000|2020-12-30 14:13:10|12358.09|12358.09|12351.92|12351.92|12358.09|12358.09|12351.66|12351.66|0
1609337610000|2020-12-30 14:13:30|12351.6|12351.6|12354.21|12354.21|12354.21|12354.21|12351.6|12351.6|0
1609337620000|2020-12-30 14:13:40|12354.39|12354.39|12354.49|12354.49|12354.49|12354.49|12354.39|12354.39|0
1609337630000|2020-12-30 14:13:50|12354.23|12354.23|12354.58|12354.58|12354.58|12354.58|12354.23|12354.23|0
1609337640000|2020-12-30 14:14:00|12354|12354|12353.59|12353.59|12354|12354|12353.59|12353.59|0
1609337650000|2020-12-30 14:14:10|12353.86|12353.86|12353.55|12353.55|12354.67|12354.67|12353.55|12353.55|0
1609337660000|2020-12-30 14:14:20|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|0
1609337690000|2020-12-30 14:14:50|12353.17|12353.17|12353.26|12353.26|12353.44|12353.44|12353.17|12353.17|0
1609337710000|2020-12-30 14:15:10|12352.69|12352.69|12352.52|12352.52|12352.69|12352.69|12352.26|12352.26|0
1609337730000|2020-12-30 14:15:30|12352.2|12352.2|12351.88|12351.88|12352.2|12352.2|12351.87|12351.87|0
1609337750000|2020-12-30 14:15:50|12351.99|12351.99|12351.99|12351.99|12351.99|12351.99|12351.99|12351.99|0
1609337760000|2020-12-30 14:16:00|12351.41|12351.41|12351.41|12351.41|12351.41|12351.41|12351.41|12351.41|0
1609337770000|2020-12-30 14:16:10|12351.53|12351.53|12353.57|12353.57|12353.57|12353.57|12351.41|12351.41|0
1609337790000|2020-12-30 14:16:30|12353.68|12353.68|12353.68|12353.68|12353.68|12353.68|12353.68|12353.68|0
1609337800000|2020-12-30 14:16:40|12353.95|12353.95|12353.68|12353.68|12353.95|12353.95|12353.68|12353.68|0
1609337810000|2020-12-30 14:16:50|12354|12354|12354.22|12354.22|12354.22|12354.22|12354|12354|0
1609337820000|2020-12-30 14:17:00|12354.08|12354.08|12353.3|12353.3|12354.08|12354.08|12353.3|12353.3|0
1609337830000|2020-12-30 14:17:10|12352.53|12352.53|12353.3|12353.3|12353.3|12353.3|12352.53|12352.53|0
1609337850000|2020-12-30 14:17:30|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|12353.62|0
1609337860000|2020-12-30 14:17:40|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|12353.35|0
1609337870000|2020-12-30 14:17:50|12354.08|12354.08|12353.49|12353.49|12354.08|12354.08|12353.49|12353.49|0
1609337880000|2020-12-30 14:18:00|12353.6|12353.6|12356.17|12356.17|12356.17|12356.17|12353.6|12353.6|0
1609337890000|2020-12-30 14:18:10|12356.38|12356.38|12358.67|12358.67|12359.12|12359.12|12356.38|12356.38|0
1609337900000|2020-12-30 14:18:20|12359.39|12359.39|12359.39|12359.39|12359.39|12359.39|12359.39|12359.39|0
1609337920000|2020-12-30 14:18:40|12360.04|12360.04|12360.04|12360.04|12360.04|12360.04|12360.04|12360.04|0
1609337930000|2020-12-30 14:18:50|12358.49|12358.49|12357.83|12357.83|12358.49|12358.49|12357.83|12357.83|0
1609337940000|2020-12-30 14:19:00|12357.56|12357.56|12358.34|12358.34|12358.34|12358.34|12357.24|12357.24|0
1609337970000|2020-12-30 14:19:30|12358.06|12358.06|12357.79|12357.79|12358.06|12358.06|12357.79|12357.79|0
1609337980000|2020-12-30 14:19:40|12357.2|12357.2|12357.09|12357.09|12357.2|12357.2|12357.09|12357.09|0
1609337990000|2020-12-30 14:19:50|12357.67|12357.67|12357.67|12357.67|12357.67|12357.67|12357.67|12357.67|0
1609338000000|2020-12-30 14:20:00|12357.55|12357.55|12355.18|12355.18|12357.55|12357.55|12354.15|12354.15|0
1609338010000|2020-12-30 14:20:10|12355.95|12355.95|12355.12|12355.12|12355.95|12355.95|12354.78|12354.78|0
1609338020000|2020-12-30 14:20:20|12354.59|12354.59|12354.8|12354.8|12355.12|12355.12|12354.59|12354.59|0
1609338030000|2020-12-30 14:20:30|12354.47|12354.47|12354.2|12354.2|12354.47|12354.47|12354.2|12354.2|0
1609338040000|2020-12-30 14:20:40|12355.12|12355.12|12355.12|12355.12|12355.12|12355.12|12355.12|12355.12|0
1609338060000|2020-12-30 14:21:00|12354.8|12354.8|12353.33|12353.33|12354.8|12354.8|12353.33|12353.33|0
1609338070000|2020-12-30 14:21:10|12353.51|12353.51|12353.51|12353.51|12353.51|12353.51|12353.51|12353.51|0
1609338080000|2020-12-30 14:21:20|12353.45|12353.45|12351.84|12351.84|12353.45|12353.45|12351.84|12351.84|0
1609338090000|2020-12-30 14:21:30|12352.65|12352.65|12352.65|12352.65|12352.65|12352.65|12352.65|12352.65|0
1609338100000|2020-12-30 14:21:40|12352.3|12352.3|12353.06|12353.06|12353.06|12353.06|12352.18|12352.18|0
1609338110000|2020-12-30 14:21:50|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|12353.28|0
1609338120000|2020-12-30 14:22:00|12352.95|12352.95|12353.33|12353.33|12353.49|12353.49|12352.95|12352.95|0
1609338140000|2020-12-30 14:22:20|12354.1|12354.1|12354.1|12354.1|12354.1|12354.1|12354.1|12354.1|0
1609338160000|2020-12-30 14:22:40|12354.22|12354.22|12354.22|12354.22|12354.22|12354.22|12354.22|12354.22|0
1609338170000|2020-12-30 14:22:50|12354.33|12354.33|12354.33|12354.33|12354.33|12354.33|12354.33|12354.33|0
1609338180000|2020-12-30 14:23:00|12354.55|12354.55|12356.5|12356.5|12356.5|12356.5|12354.55|12354.55|0
1609338190000|2020-12-30 14:23:10|12355.7|12355.7|12354.93|12354.93|12355.7|12355.7|12354.93|12354.93|0
1609338200000|2020-12-30 14:23:20|12355.7|12355.7|12356.73|12356.73|12356.73|12356.73|12355.7|12355.7|0
1609338210000|2020-12-30 14:23:30|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|12355.95|0
1609338220000|2020-12-30 14:23:40|12355.37|12355.37|12356.99|12356.99|12356.99|12356.99|12355.37|12355.37|0
1609338230000|2020-12-30 14:23:50|12356.22|12356.22|12356.16|12356.16|12356.22|12356.22|12356.16|12356.16|0
1609338240000|2020-12-30 14:24:00|12356.93|12356.93|12357.24|12357.24|12357.24|12357.24|12356.93|12356.93|0
1609338260000|2020-12-30 14:24:20|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|12357.84|0
1609338270000|2020-12-30 14:24:30|12358.06|12358.06|12358.24|12358.24|12358.24|12358.24|12358.06|12358.06|0
1609338280000|2020-12-30 14:24:40|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|12358.9|0
1609338290000|2020-12-30 14:24:50|12357.94|12357.94|12358.08|12358.08|12358.08|12358.08|12357.94|12357.94|0
1609338300000|2020-12-30 14:25:00|12357.86|12357.86|12358.99|12358.99|12358.99|12358.99|12357.42|12357.42|0
1609338310000|2020-12-30 14:25:10|12359.12|12359.12|12359.34|12359.34|12359.34|12359.34|12359.12|12359.12|0
1609338320000|2020-12-30 14:25:20|12359.28|12359.28|12359.28|12359.28|12359.28|12359.28|12359.28|12359.28|0
1609338340000|2020-12-30 14:25:40|12359.34|12359.34|12358.69|12358.69|12359.34|12359.34|12358.69|12358.69|0
1609338350000|2020-12-30 14:25:50|12359.01|12359.01|12360.78|12360.78|12360.78|12360.78|12359.01|12359.01|0
1609338360000|2020-12-30 14:26:00|12361|12361|12360.56|12360.56|12361|12361|12360.56|12360.56|0
1609338370000|2020-12-30 14:26:10|12360.29|12360.29|12360.29|12360.29|12360.29|12360.29|12360.29|12360.29|0
1609338380000|2020-12-30 14:26:20|12360.16|12360.16|12360.48|12360.48|12360.48|12360.48|12360.16|12360.16|0
1609338390000|2020-12-30 14:26:30|12359.94|12359.94|12360.26|12360.26|12360.48|12360.48|12359.94|12359.94|0
1609338420000|2020-12-30 14:27:00|12360.48|12360.48|12360.87|12360.87|12360.87|12360.87|12360.48|12360.48|0
1609338430000|2020-12-30 14:27:10|12360.65|12360.65|12360.75|12360.75|12361.19|12361.19|12360.65|12360.65|0
1609338440000|2020-12-30 14:27:20|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|12360.63|0
1609338460000|2020-12-30 14:27:40|12360.5|12360.5|12360.92|12360.92|12360.92|12360.92|12360.16|12360.16|0
1609338470000|2020-12-30 14:27:50|12361.2|12361.2|12360.54|12360.54|12361.2|12361.2|12360.05|12360.05|0
1609338480000|2020-12-30 14:28:00|12361.42|12361.42|12362.69|12362.69|12362.69|12362.69|12361.36|12361.36|0
1609338500000|2020-12-30 14:28:20|12361.35|12361.35|12362.05|12362.05|12362.15|12362.15|12361.08|12361.08|0
1609338510000|2020-12-30 14:28:30|12361.51|12361.51|12360.73|12360.73|12361.51|12361.51|12360.73|12360.73|0
1609338520000|2020-12-30 14:28:40|12361.35|12361.35|12361.49|12361.49|12361.49|12361.49|12361.35|12361.35|0
1609338530000|2020-12-30 14:28:50|12362.86|12362.86|12362.32|12362.32|12362.86|12362.86|12362.32|12362.32|0
1609338540000|2020-12-30 14:29:00|12361.73|12361.73|12363.16|12363.16|12363.81|12363.81|12361.73|12361.73|0
1609338560000|2020-12-30 14:29:20|12364.28|12364.28|12363.85|12363.85|12364.92|12364.92|12363.74|12363.74|0
1609338570000|2020-12-30 14:29:30|12363.49|12363.49|12361.59|12361.59|12363.49|12363.49|12361.59|12361.59|0
1609338580000|2020-12-30 14:29:40|12362.13|12362.13|12364.21|12364.21|12364.21|12364.21|12361.59|12361.59|0
1609338590000|2020-12-30 14:29:50|12363.14|12363.14|12364.42|12364.42|12365.71|12365.71|12363.14|12363.14|0
1609338600000|2020-12-30 14:30:00|12365.71|12365.71|12364.96|12364.96|12365.71|12365.71|12364.9|12364.9|0
1609338610000|2020-12-30 14:30:10|12364.18|12364.18|12359.12|12359.12|12364.18|12364.18|12358.99|12358.99|0
1609338620000|2020-12-30 14:30:20|12358.8|12358.8|12359.28|12359.28|12360.05|12360.05|12358.8|12358.8|0
1609338630000|2020-12-30 14:30:30|12358.97|12358.97|12359.21|12359.21|12359.21|12359.21|12358.97|12358.97|0
1609338640000|2020-12-30 14:30:40|12358.52|12358.52|12359.09|12359.09|12359.31|12359.31|12358.52|12358.52|0
1609338650000|2020-12-30 14:30:50|12359.2|12359.2|12359.2|12359.2|12359.2|12359.2|12359.2|12359.2|0
1609338660000|2020-12-30 14:31:00|12359.07|12359.07|12359.07|12359.07|12359.07|12359.07|12359.07|12359.07|0
1609338670000|2020-12-30 14:31:10|12358.63|12358.63|12358.28|12358.28|12358.63|12358.63|12358.28|12358.28|0
1609338680000|2020-12-30 14:31:20|12357.75|12357.75|12357.71|12357.71|12358.01|12358.01|12356.79|12356.79|0
1609338690000|2020-12-30 14:31:30|12357.9|12357.9|12356.8|12356.8|12357.9|12357.9|12356.8|12356.8|0
1609338700000|2020-12-30 14:31:40|12354.56|12354.56|12353.42|12353.42|12354.56|12354.56|12353.42|12353.42|0
1609338720000|2020-12-30 14:32:00|12351.09|12351.09|12350.69|12350.69|12351.43|12351.43|12350.34|12350.34|0
1609338730000|2020-12-30 14:32:10|12350.81|12350.81|12349.8|12349.8|12350.81|12350.81|12349.8|12349.8|0
1609338740000|2020-12-30 14:32:20|12351.49|12351.49|12350.45|12350.45|12351.49|12351.49|12349.67|12349.67|0
1609338750000|2020-12-30 14:32:30|12351.22|12351.22|12351.63|12351.63|12351.63|12351.63|12351.22|12351.22|0
1609338770000|2020-12-30 14:32:50|12350.99|12350.99|12351.15|12351.15|12351.15|12351.15|12350.99|12350.99|0
1609338780000|2020-12-30 14:33:00|12350.99|12350.99|12350.21|12350.21|12350.99|12350.99|12350.21|12350.21|0
1609338790000|2020-12-30 14:33:10|12351.47|12351.47|12351.19|12351.19|12351.63|12351.63|12350.85|12350.85|0
1609338800000|2020-12-30 14:33:20|12350.86|12350.86|12350.86|12350.86|12350.86|12350.86|12350.86|12350.86|0
1609338810000|2020-12-30 14:33:30|12350.54|12350.54|12350.03|12350.03|12351.2|12351.2|12349.65|12349.65|0
1609338820000|2020-12-30 14:33:40|12349.69|12349.69|12350.3|12350.3|12350.3|12350.3|12349.53|12349.53|0
1609338830000|2020-12-30 14:33:50|12350.16|12350.16|12351.93|12351.93|12351.93|12351.93|12350.16|12350.16|0
1609338840000|2020-12-30 14:34:00|12351.49|12351.49|12350.49|12350.49|12351.49|12351.49|12350.49|12350.49|0
1609338850000|2020-12-30 14:34:10|12351.64|12351.64|12351.64|12351.64|12351.64|12351.64|12351.64|12351.64|0
1609338860000|2020-12-30 14:34:20|12351.42|12351.42|12350.78|12350.78|12351.42|12351.42|12350.65|12350.65|0
1609338870000|2020-12-30 14:34:30|12351.23|12351.23|12351.89|12351.89|12351.89|12351.89|12351.23|12351.23|0
1609338880000|2020-12-30 14:34:40|12351.36|12351.36|12351.48|12351.48|12351.48|12351.48|12351.36|12351.36|0
1609338900000|2020-12-30 14:35:00|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|12351.8|0
1609338910000|2020-12-30 14:35:10|12351.03|12351.03|12350.71|12350.71|12351.03|12351.03|12350.71|12350.71|0
1609338920000|2020-12-30 14:35:20|12352.35|12352.35|12352.28|12352.28|12352.35|12352.35|12352.28|12352.28|0
1609338930000|2020-12-30 14:35:30|12352.02|12352.02|12351.84|12351.84|12352.02|12352.02|12351.84|12351.84|0
1609338950000|2020-12-30 14:35:50|12351.62|12351.62|12352.18|12352.18|12352.5|12352.5|12351.07|12351.07|0
1609338960000|2020-12-30 14:36:00|12351.99|12351.99|12352.18|12352.18|12352.18|12352.18|12351.99|12351.99|0
1609338980000|2020-12-30 14:36:20|12352.5|12352.5|12352.5|12352.5|12352.5|12352.5|12352.5|12352.5|0
1609338990000|2020-12-30 14:36:30|12352.99|12352.99|12353.47|12353.47|12353.47|12353.47|12352.99|12352.99|0
1609339000000|2020-12-30 14:36:40|12353.63|12353.63|12353.63|12353.63|12353.63|12353.63|12353.63|12353.63|0
1609339010000|2020-12-30 14:36:50|12353.79|12353.79|12353.79|12353.79|12353.79|12353.79|12353.79|12353.79|0
1609339020000|2020-12-30 14:37:00|12354.12|12354.12|12355.04|12355.04|12355.57|12355.57|12354.12|12354.12|0
1609339040000|2020-12-30 14:37:20|12355.52|12355.52|12356.38|12356.38|12356.38|12356.38|12355.52|12355.52|0
1609339060000|2020-12-30 14:37:40|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|12355.68|0
1609339070000|2020-12-30 14:37:50|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|12356.38|0
1609339080000|2020-12-30 14:38:00|12356.59|12356.59|12356.7|12356.7|12356.7|12356.7|12356.59|12356.59|0
1609339090000|2020-12-30 14:38:10|12357.63|12357.63|12357.76|12357.76|12357.76|12357.76|12357.63|12357.63|0
1609339100000|2020-12-30 14:38:20|12357.93|12357.93|12358.66|12358.66|12358.66|12358.66|12357.93|12357.93|0
1609339110000|2020-12-30 14:38:30|12358.12|12358.12|12358.72|12358.72|12358.72|12358.72|12358.12|12358.12|0
1609339120000|2020-12-30 14:38:40|12358.39|12358.39|12358.06|12358.06|12358.39|12358.39|12356.66|12356.66|0
1609339130000|2020-12-30 14:38:50|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|12357.97|0
1609339140000|2020-12-30 14:39:00|12357.19|12357.19|12356.2|12356.2|12357.19|12357.19|12356.2|12356.2|0
1609339150000|2020-12-30 14:39:10|12355.93|12355.93|12354.73|12354.73|12355.93|12355.93|12354.73|12354.73|0
1609339160000|2020-12-30 14:39:20|12353.96|12353.96|12353.25|12353.25|12353.96|12353.96|12352.79|12352.79|0
1609339170000|2020-12-30 14:39:30|12352.55|12352.55|12352.72|12352.72|12352.72|12352.72|12352.55|12352.55|0
1609339180000|2020-12-30 14:39:40|12352.56|12352.56|12352.56|12352.56|12352.56|12352.56|12352.56|12352.56|0
1609339190000|2020-12-30 14:39:50|12353.53|12353.53|12352.99|12352.99|12353.53|12353.53|12352.99|12352.99|0
1609339200000|2020-12-30 14:40:00|12353.26|12353.26|12353.8|12353.8|12353.8|12353.8|12353.26|12353.26|0
1609339210000|2020-12-30 14:40:10|12354.12|12354.12|12356.39|12356.39|12356.39|12356.39|12354.12|12354.12|0
1609339220000|2020-12-30 14:40:20|12356.23|12356.23|12356.23|12356.23|12356.23|12356.23|12356.23|12356.23|0
1609339230000|2020-12-30 14:40:30|12356.24|12356.24|12357.79|12357.79|12357.79|12357.79|12356.24|12356.24|0
1609339240000|2020-12-30 14:40:40|12357.65|12357.65|12358.43|12358.43|12358.43|12358.43|12357.65|12357.65|0
1609339250000|2020-12-30 14:40:50|12358.7|12358.7|12359.1|12359.1|12359.1|12359.1|12358.7|12358.7|0
1609339260000|2020-12-30 14:41:00|12359.37|12359.37|12359|12359|12359.37|12359.37|12359|12359|0
1609339280000|2020-12-30 14:41:20|12359.08|12359.08|12359.08|12359.08|12359.08|12359.08|12358.99|12358.99|0
1609339290000|2020-12-30 14:41:30|12359.22|12359.22|12360.35|12360.35|12360.35|12360.35|12359.22|12359.22|0
1609339310000|2020-12-30 14:41:50|12358.8|12358.8|12360.14|12360.14|12360.14|12360.14|12358.02|12358.02|0
1609339320000|2020-12-30 14:42:00|12363.23|12363.23|12363.56|12363.56|12363.56|12363.56|12363.05|12363.05|0
1609339330000|2020-12-30 14:42:10|12363.8|12363.8|12363.78|12363.78|12364.04|12364.04|12363.78|12363.78|0
1609339340000|2020-12-30 14:42:20|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|12363.85|0
1609339350000|2020-12-30 14:42:30|12363.31|12363.31|12364.04|12364.04|12364.04|12364.04|12363.31|12363.31|0
1609339360000|2020-12-30 14:42:40|12364.22|12364.22|12361.89|12361.89|12364.22|12364.22|12361.89|12361.89|0
1609339380000|2020-12-30 14:43:00|12361.57|12361.57|12362.34|12362.34|12362.34|12362.34|12361.57|12361.57|0
1609339390000|2020-12-30 14:43:10|12362.07|12362.07|12362.07|12362.07|12362.07|12362.07|12362.07|12362.07|0
1609339400000|2020-12-30 14:43:20|12362.82|12362.82|12362.63|12362.63|12362.82|12362.82|12362.63|12362.63|0
1609339420000|2020-12-30 14:43:40|12361.99|12361.99|12359.22|12359.22|12362.03|12362.03|12359.22|12359.22|0
1609339430000|2020-12-30 14:43:50|12359.13|12359.13|12355.94|12355.94|12359.13|12359.13|12355.94|12355.94|0
1609339440000|2020-12-30 14:44:00|12355.78|12355.78|12354.46|12354.46|12355.78|12355.78|12354.37|12354.37|0
1609339450000|2020-12-30 14:44:10|12354.63|12354.63|12354.28|12354.28|12354.63|12354.63|12354.28|12354.28|0
1609339460000|2020-12-30 14:44:20|12356.49|12356.49|12356.85|12356.85|12356.85|12356.85|12356.49|12356.49|0
1609339470000|2020-12-30 14:44:30|12357.17|12357.17|12356.53|12356.53|12357.17|12357.17|12356.53|12356.53|0
1609339480000|2020-12-30 14:44:40|12356.67|12356.67|12356.16|12356.16|12356.67|12356.67|12356.16|12356.16|0
1609339490000|2020-12-30 14:44:50|12356.33|12356.33|12355.92|12355.92|12356.33|12356.33|12355.92|12355.92|0
1609339500000|2020-12-30 14:45:00|12355.7|12355.7|12355.22|12355.22|12355.7|12355.7|12355.22|12355.22|0
1609339510000|2020-12-30 14:45:10|12355.38|12355.38|12354.95|12354.95|12355.38|12355.38|12354.84|12354.84|0
1609339520000|2020-12-30 14:45:20|12354.62|12354.62|12353.23|12353.23|12354.62|12354.62|12353.23|12353.23|0
1609339530000|2020-12-30 14:45:30|12353.14|12353.14|12353.14|12353.14|12353.14|12353.14|12353.14|12353.14|0
1609339540000|2020-12-30 14:45:40|12352.82|12352.82|12351.55|12351.55|12352.82|12352.82|12351.55|12351.55|0
1609339550000|2020-12-30 14:45:50|12351.21|12351.21|12351.01|12351.01|12351.21|12351.21|12350.89|12350.89|0
1609339560000|2020-12-30 14:46:00|12351.17|12351.17|12351.17|12351.17|12351.17|12351.17|12351.17|12351.17|0
1609339570000|2020-12-30 14:46:10|12352.14|12352.14|12352.46|12352.46|12352.46|12352.46|12352.14|12352.14|0
1609339580000|2020-12-30 14:46:20|12352.62|12352.62|12353.26|12353.26|12353.26|12353.26|12352.62|12352.62|0
1609339590000|2020-12-30 14:46:30|12354.35|12354.35|12354.3|12354.3|12354.62|12354.62|12354.3|12354.3|0
1609339600000|2020-12-30 14:46:40|12354.39|12354.39|12354.39|12354.39|12354.39|12354.39|12354.28|12354.28|0
1609339610000|2020-12-30 14:46:50|12354.71|12354.71|12356.49|12356.49|12356.49|12356.49|12354.54|12354.54|0
1609339620000|2020-12-30 14:47:00|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|0
1609339630000|2020-12-30 14:47:10|12357.72|12357.72|12356.95|12356.95|12357.72|12357.72|12356.95|12356.95|0
1609339640000|2020-12-30 14:47:20|12358.87|12358.87|12358.87|12358.87|12358.87|12358.87|12358.87|12358.87|0
1609339650000|2020-12-30 14:47:30|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|12358.65|0
1609339660000|2020-12-30 14:47:40|12357.87|12357.87|12358.87|12358.87|12358.87|12358.87|12357.87|12357.87|0
1609339700000|2020-12-30 14:48:20|12358.1|12358.1|12358.1|12358.1|12358.1|12358.1|12358.1|12358.1|0
1609339710000|2020-12-30 14:48:30|12358.87|12358.87|12359.64|12359.64|12359.64|12359.64|12358.87|12358.87|0
1609339720000|2020-12-30 14:48:40|12359.72|12359.72|12359.72|12359.72|12359.72|12359.72|12359.72|12359.72|0
1609339730000|2020-12-30 14:48:50|12359.81|12359.81|12359.93|12359.93|12359.93|12359.93|12359.81|12359.81|0
1609339740000|2020-12-30 14:49:00|12359.8|12359.8|12359.62|12359.62|12359.8|12359.8|12359.62|12359.62|0
1609339750000|2020-12-30 14:49:10|12358.24|12358.24|12357.97|12357.97|12358.24|12358.24|12357.97|12357.97|0
1609339770000|2020-12-30 14:49:30|12357.65|12357.65|12357.65|12357.65|12357.65|12357.65|12357.65|12357.65|0
1609339780000|2020-12-30 14:49:40|12357.52|12357.52|12357.52|12357.52|12357.52|12357.52|12357.52|12357.52|0
1609339800000|2020-12-30 14:50:00|12357.07|12357.07|12357.07|12357.07|12357.07|12357.07|12357.07|12357.07|0
1609339810000|2020-12-30 14:50:10|12356.3|12356.3|12355.89|12355.89|12356.3|12356.3|12355.89|12355.89|0
1609339820000|2020-12-30 14:50:20|12353.37|12353.37|12352.14|12352.14|12353.37|12353.37|12352.14|12352.14|0
1609339830000|2020-12-30 14:50:30|12350.97|12350.97|12351.73|12351.73|12351.73|12351.73|12350.65|12350.65|0
1609339840000|2020-12-30 14:50:40|12351.51|12351.51|12348.81|12348.81|12351.51|12351.51|12348.81|12348.81|0
1609339850000|2020-12-30 14:50:50|12348.4|12348.4|12348.04|12348.04|12348.4|12348.4|12348.04|12348.04|0
1609339860000|2020-12-30 14:51:00|12347.97|12347.97|12348.04|12348.04|12348.33|12348.33|12347.97|12347.97|0
1609339870000|2020-12-30 14:51:10|12347.59|12347.59|12347.87|12347.87|12347.87|12347.87|12347.59|12347.59|0
1609339880000|2020-12-30 14:51:20|12347.09|12347.09|12347.09|12347.09|12347.09|12347.09|12347.09|12347.09|0
1609339900000|2020-12-30 14:51:40|12347.23|12347.23|12347.68|12347.68|12347.68|12347.68|12347.23|12347.23|0
1609339910000|2020-12-30 14:51:50|12348.01|12348.01|12348.68|12348.68|12348.68|12348.68|12348.01|12348.01|0
1609339920000|2020-12-30 14:52:00|12347.99|12347.99|12347.99|12347.99|12347.99|12347.99|12347.99|12347.99|0
1609339930000|2020-12-30 14:52:10|12348.26|12348.26|12349.46|12349.46|12349.46|12349.46|12347.48|12347.48|0
1609339940000|2020-12-30 14:52:20|12348.69|12348.69|12348.69|12348.69|12348.69|12348.69|12348.69|12348.69|0
1609339950000|2020-12-30 14:52:30|12348.46|12348.46|12346.4|12346.4|12348.46|12348.46|12346.4|12346.4|0
1609339960000|2020-12-30 14:52:40|12345.62|12345.62|12345.76|12345.76|12345.76|12345.76|12345.62|12345.62|0
1609339980000|2020-12-30 14:53:00|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|0
1609339990000|2020-12-30 14:53:10|12346.34|12346.34|12346.34|12346.34|12346.34|12346.34|12346.34|12346.34|0
1609340000000|2020-12-30 14:53:20|12346.13|12346.13|12346.13|12346.13|12346.13|12346.13|12346.13|12346.13|0
1609340010000|2020-12-30 14:53:30|12345.78|12345.78|12346.56|12346.56|12346.56|12346.56|12345.78|12345.78|0
1609340020000|2020-12-30 14:53:40|12347.33|12347.33|12347.33|12347.33|12347.33|12347.33|12347.33|12347.33|0
1609340030000|2020-12-30 14:53:50|12346.98|12346.98|12346.53|12346.53|12347.31|12347.31|12346.53|12346.53|0
1609340040000|2020-12-30 14:54:00|12346.21|12346.21|12345.14|12345.14|12346.21|12346.21|12344.82|12344.82|0
1609340050000|2020-12-30 14:54:10|12344.49|12344.49|12343.06|12343.06|12344.49|12344.49|12343.06|12343.06|0
1609340060000|2020-12-30 14:54:20|12342.95|12342.95|12342.17|12342.17|12343.11|12343.11|12341.85|12341.85|0
1609340070000|2020-12-30 14:54:30|12342|12342|12337.82|12337.82|12342|12342|12337.82|12337.82|0
1609340080000|2020-12-30 14:54:40|12337.71|12337.71|12336.31|12336.31|12337.71|12337.71|12336.31|12336.31|0
1609340090000|2020-12-30 14:54:50|12336.05|12336.05|12336.05|12336.05|12336.05|12336.05|12336.05|12336.05|0
1609340100000|2020-12-30 14:55:00|12336.82|12336.82|12336.82|12336.82|12336.82|12336.82|12336.82|12336.82|0
1609340130000|2020-12-30 14:55:30|12337.09|12337.09|12336.52|12336.52|12337.09|12337.09|12336.52|12336.52|0
1609340140000|2020-12-30 14:55:40|12336.3|12336.3|12338.45|12338.45|12338.45|12338.45|12336.3|12336.3|0
1609340150000|2020-12-30 14:55:50|12338.32|12338.32|12338.16|12338.16|12338.32|12338.32|12338.16|12338.16|0
1609340160000|2020-12-30 14:56:00|12337.97|12337.97|12339.08|12339.08|12339.08|12339.08|12337.97|12337.97|0
1609340170000|2020-12-30 14:56:10|12339.86|12339.86|12339.86|12339.86|12339.86|12339.86|12339.86|12339.86|0
1609340180000|2020-12-30 14:56:20|12339.59|12339.59|12337.55|12337.55|12339.59|12339.59|12337.55|12337.55|0
1609340190000|2020-12-30 14:56:30|12337.45|12337.45|12338.71|12338.71|12338.71|12338.71|12337.45|12337.45|0
1609340200000|2020-12-30 14:56:40|12339.36|12339.36|12339.68|12339.68|12339.68|12339.68|12339.36|12339.36|0
1609340210000|2020-12-30 14:56:50|12339.46|12339.46|12336.29|12336.29|12339.46|12339.46|12336.29|12336.29|0
1609340220000|2020-12-30 14:57:00|12335.87|12335.87|12335.75|12335.75|12335.87|12335.87|12335.59|12335.59|0
1609340230000|2020-12-30 14:57:10|12335.4|12335.4|12335.27|12335.27|12335.4|12335.4|12335.27|12335.27|0
1609340240000|2020-12-30 14:57:20|12334.79|12334.79|12334.25|12334.25|12334.79|12334.79|12334.25|12334.25|0
1609340260000|2020-12-30 14:57:40|12333.48|12333.48|12331.93|12331.93|12333.48|12333.48|12331.93|12331.93|0
1609340280000|2020-12-30 14:58:00|12332.09|12332.09|12332.43|12332.43|12332.43|12332.43|12331.74|12331.74|0
1609340290000|2020-12-30 14:58:10|12332.37|12332.37|12332.26|12332.26|12332.37|12332.37|12332.26|12332.26|0
1609340300000|2020-12-30 14:58:20|12331.61|12331.61|12330.71|12330.71|12331.61|12331.61|12330.06|12330.06|0
1609340310000|2020-12-30 14:58:30|12330.55|12330.55|12330.33|12330.33|12330.55|12330.55|12330.33|12330.33|0
1609340320000|2020-12-30 14:58:40|12330.21|12330.21|12330.21|12330.21|12330.21|12330.21|12330.21|12330.21|0
1609340340000|2020-12-30 14:59:00|12330.09|12330.09|12330.79|12330.79|12330.79|12330.79|12330.09|12330.09|0
1609340350000|2020-12-30 14:59:10|12331.23|12331.23|12332.44|12332.44|12332.44|12332.44|12331.23|12331.23|0
1609340370000|2020-12-30 14:59:30|12331.67|12331.67|12331.97|12331.97|12331.97|12331.97|12331.67|12331.67|0
1609340380000|2020-12-30 14:59:40|12332.08|12332.08|12331.86|12331.86|12332.08|12332.08|12331.86|12331.86|0
1609340390000|2020-12-30 14:59:50|12331.68|12331.68|12331.37|12331.37|12331.85|12331.85|12330.59|12330.59|0
1609340400000|2020-12-30 15:00:00|12330.59|12330.59|12330.64|12330.64|12331.5|12331.5|12330.15|12330.15|0
1609340410000|2020-12-30 15:00:10|12330.37|12330.37|12331.02|12331.02|12331.02|12331.02|12330.37|12330.37|0
1609340420000|2020-12-30 15:00:20|12331.21|12331.21|12331.3|12331.3|12331.3|12331.3|12331.21|12331.21|0
1609340430000|2020-12-30 15:00:30|12331.49|12331.49|12332|12332|12332.4|12332.4|12331.49|12331.49|0
1609340440000|2020-12-30 15:00:40|12331.75|12331.75|12331.67|12331.67|12331.75|12331.75|12331.67|12331.67|0
1609340450000|2020-12-30 15:00:50|12331.46|12331.46|12331.46|12331.46|12331.46|12331.46|12331.46|12331.46|0
1609340470000|2020-12-30 15:01:10|12331.34|12331.34|12331.34|12331.34|12331.34|12331.34|12331.34|12331.34|0
1609340480000|2020-12-30 15:01:20|12332.51|12332.51|12332.32|12332.32|12332.51|12332.51|12332.32|12332.32|0
1609340490000|2020-12-30 15:01:30|12332.26|12332.26|12332.5|12332.5|12332.5|12332.5|12332.26|12332.26|0
1609340500000|2020-12-30 15:01:40|12334.05|12334.05|12333.66|12333.66|12334.18|12334.18|12333.66|12333.66|0
1609340510000|2020-12-30 15:01:50|12333.52|12333.52|12333.52|12333.52|12333.52|12333.52|12333.52|12333.52|0
1609340530000|2020-12-30 15:02:10|12333.3|12333.3|12333.3|12333.3|12333.3|12333.3|12333.3|12333.3|0
1609340540000|2020-12-30 15:02:20|12334.01|12334.01|12333.58|12333.58|12334.01|12334.01|12333.55|12333.55|0
1609340550000|2020-12-30 15:02:30|12333.52|12333.52|12332.98|12332.98|12333.52|12333.52|12332.98|12332.98|0
1609340570000|2020-12-30 15:02:50|12333.1|12333.1|12332.69|12332.69|12333.1|12333.1|12332.69|12332.69|0
1609340580000|2020-12-30 15:03:00|12332.62|12332.62|12331.72|12331.72|12332.69|12332.69|12331.56|12331.56|0
1609340590000|2020-12-30 15:03:10|12333.67|12333.67|12333.67|12333.67|12333.81|12333.81|12333.67|12333.67|0
1609340600000|2020-12-30 15:03:20|12333.83|12333.83|12333.83|12333.83|12333.83|12333.83|12333.83|12333.83|0
1609340610000|2020-12-30 15:03:30|12333.75|12333.75|12335.03|12335.03|12335.03|12335.03|12333.66|12333.66|0
1609340620000|2020-12-30 15:03:40|12335.11|12335.11|12334.45|12334.45|12335.11|12335.11|12334.45|12334.45|0
1609340640000|2020-12-30 15:04:00|12334.1|12334.1|12333.57|12333.57|12334.1|12334.1|12333.57|12333.57|0
1609340650000|2020-12-30 15:04:10|12333.3|12333.3|12334.07|12334.07|12334.07|12334.07|12332.52|12332.52|0
1609340660000|2020-12-30 15:04:20|12334.42|12334.42|12334.42|12334.42|12334.42|12334.42|12334.42|12334.42|0
1609340670000|2020-12-30 15:04:30|12334.26|12334.26|12335.95|12335.95|12335.95|12335.95|12334.26|12334.26|0
1609340680000|2020-12-30 15:04:40|12335.59|12335.59|12335.59|12335.59|12335.59|12335.59|12335.59|12335.59|0
1609340690000|2020-12-30 15:04:50|12335.49|12335.49|12335.7|12335.7|12336.05|12336.05|12335.49|12335.49|0
1609340700000|2020-12-30 15:05:00|12334.92|12334.92|12335.28|12335.28|12335.28|12335.28|12334.79|12334.79|0
1609340720000|2020-12-30 15:05:20|12335.19|12335.19|12334.97|12334.97|12335.19|12335.19|12334.97|12334.97|0
1609340730000|2020-12-30 15:05:30|12334.75|12334.75|12334.75|12334.75|12334.75|12334.75|12334.75|12334.75|0
1609340750000|2020-12-30 15:05:50|12334.64|12334.64|12334.64|12334.64|12334.64|12334.64|12334.64|12334.64|0
1609340760000|2020-12-30 15:06:00|12334.52|12334.52|12334.3|12334.3|12334.52|12334.52|12334.3|12334.3|0
1609340770000|2020-12-30 15:06:10|12334.52|12334.52|12334.1|12334.1|12334.96|12334.96|12334.1|12334.1|0
1609340780000|2020-12-30 15:06:20|12334.42|12334.42|12334.87|12334.87|12334.87|12334.87|12333.19|12333.19|0
1609340790000|2020-12-30 15:06:30|12335.01|12335.01|12334.9|12334.9|12335.49|12335.49|12334.32|12334.32|0
1609340800000|2020-12-30 15:06:40|12334.13|12334.13|12334.41|12334.41|12334.68|12334.68|12334.13|12334.13|0
1609340810000|2020-12-30 15:06:50|12335.34|12335.34|12335.41|12335.41|12335.41|12335.41|12335.34|12335.34|0
1609340820000|2020-12-30 15:07:00|12334.83|12334.83|12334.64|12334.64|12334.83|12334.83|12334.64|12334.64|0
1609340830000|2020-12-30 15:07:10|12334.5|12334.5|12334.38|12334.38|12334.5|12334.5|12334.38|12334.38|0
1609340840000|2020-12-30 15:07:20|12334.79|12334.79|12336.06|12336.06|12336.2|12336.2|12334.79|12334.79|0
1609340850000|2020-12-30 15:07:30|12335.98|12335.98|12336.31|12336.31|12336.31|12336.31|12335.98|12335.98|0
1609340860000|2020-12-30 15:07:40|12336.37|12336.37|12336.37|12336.37|12336.37|12336.37|12336.37|12336.37|0
1609340870000|2020-12-30 15:07:50|12336.56|12336.56|12336.56|12336.56|12336.56|12336.56|12336.56|12336.56|0
1609340880000|2020-12-30 15:08:00|12336.66|12336.66|12336.72|12336.72|12336.72|12336.72|12336.5|12336.5|0
1609340890000|2020-12-30 15:08:10|12335.95|12335.95|12332.77|12332.77|12335.95|12335.95|12332.77|12332.77|0
1609340900000|2020-12-30 15:08:20|12332.49|12332.49|12331.26|12331.26|12333.48|12333.48|12331.26|12331.26|0
1609340910000|2020-12-30 15:08:30|12332.45|12332.45|12331.27|12331.27|12332.45|12332.45|12331.27|12331.27|0
1609340920000|2020-12-30 15:08:40|12330.92|12330.92|12331.38|12331.38|12331.72|12331.72|12330.92|12330.92|0
1609340930000|2020-12-30 15:08:50|12332.31|12332.31|12331.98|12331.98|12332.31|12332.31|12331.53|12331.53|0
1609340940000|2020-12-30 15:09:00|12331.2|12331.2|12331.2|12331.2|12331.2|12331.2|12331.2|12331.2|0
1609340960000|2020-12-30 15:09:20|12329.98|12329.98|12329.63|12329.63|12329.98|12329.98|12329.63|12329.63|0
1609340980000|2020-12-30 15:09:40|12330.28|12330.28|12330.6|12330.6|12330.6|12330.6|12330.28|12330.28|0
1609340990000|2020-12-30 15:09:50|12330.54|12330.54|12330.6|12330.6|12330.6|12330.6|12330.54|12330.54|0
1609341000000|2020-12-30 15:10:00|12330.92|12330.92|12332.78|12332.78|12332.78|12332.78|12330.92|12330.92|0
1609341010000|2020-12-30 15:10:10|12333.91|12333.91|12334.17|12334.17|12334.17|12334.17|12333.91|12333.91|0
1609341020000|2020-12-30 15:10:20|12334.52|12334.52|12334.16|12334.16|12334.52|12334.52|12334.16|12334.16|0
1609341040000|2020-12-30 15:10:40|12334.65|12334.65|12334.7|12334.7|12334.7|12334.7|12334.04|12334.04|0
1609341050000|2020-12-30 15:10:50|12334.84|12334.84|12334.84|12334.84|12335.21|12335.21|12334.84|12334.84|0
1609341060000|2020-12-30 15:11:00|12335.7|12335.7|12334.98|12334.98|12335.92|12335.92|12334.58|12334.58|0
1609341070000|2020-12-30 15:11:10|12334.71|12334.71|12334.66|12334.66|12334.71|12334.71|12334.07|12334.07|0
1609341080000|2020-12-30 15:11:20|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|12334.34|0
1609341090000|2020-12-30 15:11:30|12334.61|12334.61|12335.22|12335.22|12335.22|12335.22|12334.61|12334.61|0
1609341100000|2020-12-30 15:11:40|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|12334.87|0
1609341110000|2020-12-30 15:11:50|12333.7|12333.7|12332.93|12332.93|12333.7|12333.7|12332.93|12332.93|0
1609341120000|2020-12-30 15:12:00|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|12333.46|0
1609341130000|2020-12-30 15:12:10|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|12335.04|0
1609341140000|2020-12-30 15:12:20|12334.72|12334.72|12334.72|12334.72|12334.72|12334.72|12334.72|12334.72|0
1609341150000|2020-12-30 15:12:30|12332.39|12332.39|12331.48|12331.48|12332.39|12332.39|12331.48|12331.48|0
1609341160000|2020-12-30 15:12:40|12331.39|12331.39|12329.71|12329.71|12331.39|12331.39|12329.71|12329.71|0
1609341170000|2020-12-30 15:12:50|12329.05|12329.05|12329.17|12329.17|12329.17|12329.17|12328.5|12328.5|0
1609341180000|2020-12-30 15:13:00|12328.89|12328.89|12329.13|12329.13|12329.13|12329.13|12328.89|12328.89|0
1609341190000|2020-12-30 15:13:10|12329.22|12329.22|12329.32|12329.32|12329.32|12329.32|12329.22|12329.22|0
1609341200000|2020-12-30 15:13:20|12328.14|12328.14|12328.14|12328.14|12328.14|12328.14|12328.14|12328.14|0
1609341210000|2020-12-30 15:13:30|12327.8|12327.8|12327.02|12327.02|12327.8|12327.8|12327.02|12327.02|0
1609341220000|2020-12-30 15:13:40|12326.76|12326.76|12326.49|12326.49|12326.76|12326.76|12326.49|12326.49|0
1609341230000|2020-12-30 15:13:50|12325.71|12325.71|12328.44|12328.44|12328.44|12328.44|12325.71|12325.71|0
1609341240000|2020-12-30 15:14:00|12327.85|12327.85|12326.97|12326.97|12327.85|12327.85|12326.97|12326.97|0
1609341250000|2020-12-30 15:14:10|12326.53|12326.53|12326.53|12326.53|12326.53|12326.53|12326.53|12326.53|0
1609341260000|2020-12-30 15:14:20|12326.75|12326.75|12327.02|12327.02|12327.02|12327.02|12326.75|12326.75|0
1609341270000|2020-12-30 15:14:30|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|12325.47|0
1609341280000|2020-12-30 15:14:40|12325.34|12325.34|12326.98|12326.98|12328.25|12328.25|12325.34|12325.34|0
1609341290000|2020-12-30 15:14:50|12326.85|12326.85|12327.18|12327.18|12327.4|12327.4|12326.85|12326.85|0
1609341300000|2020-12-30 15:15:00|12327|12327|12326.75|12326.75|12327|12327|12326.75|12326.75|0
1609341310000|2020-12-30 15:15:10|12325.2|12325.2|12324.59|12324.59|12325.2|12325.2|12324.24|12324.24|0
1609341320000|2020-12-30 15:15:20|12324.48|12324.48|12323.15|12323.15|12324.48|12324.48|12322.93|12322.93|0
1609341330000|2020-12-30 15:15:30|12323.28|12323.28|12322.75|12322.75|12323.28|12323.28|12322.11|12322.11|0
1609341340000|2020-12-30 15:15:40|12322.86|12322.86|12323.18|12323.18|12323.18|12323.18|12322.86|12322.86|0
1609341350000|2020-12-30 15:15:50|12323.32|12323.32|12324.65|12324.65|12324.65|12324.65|12323.1|12323.1|0
1609341360000|2020-12-30 15:16:00|12325.07|12325.07|12326.16|12326.16|12326.16|12326.16|12325.07|12325.07|0
1609341370000|2020-12-30 15:16:10|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|12326.43|0
1609341380000|2020-12-30 15:16:20|12328.25|12328.25|12327.07|12327.07|12328.25|12328.25|12327.07|12327.07|0
1609341390000|2020-12-30 15:16:30|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|12327.85|0
1609341400000|2020-12-30 15:16:40|12327.99|12327.99|12330.85|12330.85|12330.85|12330.85|12327.99|12327.99|0
1609341410000|2020-12-30 15:16:50|12330.31|12330.31|12329.73|12329.73|12330.31|12330.31|12329.73|12329.73|0
1609341420000|2020-12-30 15:17:00|12330.14|12330.14|12330.28|12330.28|12330.28|12330.28|12330.01|12330.01|0
1609341430000|2020-12-30 15:17:10|12331.13|12331.13|12331.01|12331.01|12331.13|12331.13|12331.01|12331.01|0
1609341440000|2020-12-30 15:17:20|12331.21|12331.21|12330.99|12330.99|12331.21|12331.21|12330.99|12330.99|0
1609341450000|2020-12-30 15:17:30|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|0
1609341460000|2020-12-30 15:17:40|12332.03|12332.03|12331.42|12331.42|12332.3|12332.3|12331.11|12331.11|0
1609341470000|2020-12-30 15:17:50|12331.08|12331.08|12331.14|12331.14|12331.14|12331.14|12331.08|12331.08|0
1609341490000|2020-12-30 15:18:10|12329.59|12329.59|12330.36|12330.36|12330.36|12330.36|12329.59|12329.59|0
1609341500000|2020-12-30 15:18:20|12330.43|12330.43|12330.49|12330.49|12330.49|12330.49|12330.43|12330.43|0
1609341520000|2020-12-30 15:18:40|12330.38|12330.38|12330.38|12330.38|12330.38|12330.38|12330.38|12330.38|0
1609341530000|2020-12-30 15:18:50|12330.49|12330.49|12329.55|12329.55|12330.49|12330.49|12329.55|12329.55|0
1609341550000|2020-12-30 15:19:10|12329.44|12329.44|12329.04|12329.04|12329.44|12329.44|12329.04|12329.04|0
1609341560000|2020-12-30 15:19:20|12328.38|12328.38|12328.16|12328.16|12328.38|12328.38|12328.16|12328.16|0
1609341570000|2020-12-30 15:19:30|12327.94|12327.94|12327.67|12327.67|12327.94|12327.94|12327.49|12327.49|0
1609341580000|2020-12-30 15:19:40|12327.48|12327.48|12326.77|12326.77|12328.53|12328.53|12326.77|12326.77|0
1609341590000|2020-12-30 15:19:50|12326.57|12326.57|12326.41|12326.41|12326.57|12326.57|12325.93|12325.93|0
1609341600000|2020-12-30 15:20:00|12326.47|12326.47|12326.13|12326.13|12326.47|12326.47|12326.13|12326.13|0
1609341610000|2020-12-30 15:20:10|12326.19|12326.19|12326.28|12326.28|12326.28|12326.28|12326.19|12326.19|0
1609341620000|2020-12-30 15:20:20|12327.06|12327.06|12326.69|12326.69|12327.06|12327.06|12326.47|12326.47|0
1609341630000|2020-12-30 15:20:30|12326.91|12326.91|12327.02|12327.02|12327.02|12327.02|12326.91|12326.91|0
1609341650000|2020-12-30 15:20:50|12329.36|12329.36|12328.05|12328.05|12329.36|12329.36|12327.6|12327.6|0
1609341660000|2020-12-30 15:21:00|12327.72|12327.72|12326.6|12326.6|12327.72|12327.72|12326.6|12326.6|0
1609341680000|2020-12-30 15:21:20|12325.43|12325.43|12324.95|12324.95|12325.43|12325.43|12324.89|12324.89|0
1609341690000|2020-12-30 15:21:30|12324.53|12324.53|12324.92|12324.92|12324.92|12324.92|12323.75|12323.75|0
1609341700000|2020-12-30 15:21:40|12325.11|12325.11|12325.11|12325.11|12325.11|12325.11|12325.11|12325.11|0
1609341710000|2020-12-30 15:21:50|12325.2|12325.2|12323.95|12323.95|12325.2|12325.2|12323.95|12323.95|0
1609341720000|2020-12-30 15:22:00|12323.4|12323.4|12323.4|12323.4|12323.75|12323.75|12323.4|12323.4|0
1609341730000|2020-12-30 15:22:10|12323.32|12323.32|12323.79|12323.79|12323.79|12323.79|12322.67|12322.67|0
1609341740000|2020-12-30 15:22:20|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|12323.85|0
1609341750000|2020-12-30 15:22:30|12323.53|12323.53|12324.39|12324.39|12324.39|12324.39|12323.53|12323.53|0
1609341760000|2020-12-30 15:22:40|12324.27|12324.27|12324.27|12324.27|12324.27|12324.27|12324.27|12324.27|0
1609341770000|2020-12-30 15:22:50|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|12323.68|0
1609341790000|2020-12-30 15:23:10|12322.51|12322.51|12322.62|12322.62|12322.62|12322.62|12322.51|12322.51|0
1609341800000|2020-12-30 15:23:20|12323.79|12323.79|12324.11|12324.11|12324.11|12324.11|12323.79|12323.79|0
1609341810000|2020-12-30 15:23:30|12323.77|12323.77|12323.77|12323.77|12323.77|12323.77|12323.77|12323.77|0
1609341820000|2020-12-30 15:23:40|12323.44|12323.44|12324.3|12324.3|12324.3|12324.3|12323.12|12323.12|0
1609341830000|2020-12-30 15:23:50|12324.78|12324.78|12324|12324|12324.78|12324.78|12324|12324|0
1609341840000|2020-12-30 15:24:00|12324.11|12324.11|12323.93|12323.93|12324.11|12324.11|12323.93|12323.93|0
1609341860000|2020-12-30 15:24:20|12323.57|12323.57|12323.13|12323.13|12323.57|12323.57|12323.13|12323.13|0
1609341870000|2020-12-30 15:24:30|12323.48|12323.48|12321.16|12321.16|12323.48|12323.48|12321.16|12321.16|0
1609341880000|2020-12-30 15:24:40|12322.31|12322.31|12321.15|12321.15|12323.09|12323.09|12321.15|12321.15|0
1609341890000|2020-12-30 15:24:50|12321.21|12321.21|12320.62|12320.62|12321.21|12321.21|12320.62|12320.62|0
1609341900000|2020-12-30 15:25:00|12321.48|12321.48|12321.94|12321.94|12322.35|12322.35|12321.48|12321.48|0
1609341910000|2020-12-30 15:25:10|12321.86|12321.86|12320.78|12320.78|12321.86|12321.86|12320.68|12320.68|0
1609341930000|2020-12-30 15:25:30|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|12320.59|0
1609341940000|2020-12-30 15:25:40|12318.69|12318.69|12319.47|12319.47|12319.47|12319.47|12318.69|12318.69|0
1609341950000|2020-12-30 15:25:50|12317.56|12317.56|12320.26|12320.26|12320.26|12320.26|12317.27|12317.27|0
1609341960000|2020-12-30 15:26:00|12320.19|12320.19|12320.19|12320.19|12320.19|12320.19|12320.19|12320.19|0
1609341970000|2020-12-30 15:26:10|12319.87|12319.87|12319.52|12319.52|12319.87|12319.87|12319.52|12319.52|0
1609341980000|2020-12-30 15:26:20|12320.19|12320.19|12319.92|12319.92|12320.19|12320.19|12319.92|12319.92|0
1609341990000|2020-12-30 15:26:30|12320.24|12320.24|12319.46|12319.46|12320.24|12320.24|12319.46|12319.46|0
1609342000000|2020-12-30 15:26:40|12319.65|12319.65|12319.59|12319.59|12319.65|12319.65|12319.59|12319.59|0
1609342010000|2020-12-30 15:26:50|12318.81|12318.81|12318.6|12318.6|12318.81|12318.81|12318.6|12318.6|0
1609342020000|2020-12-30 15:27:00|12318.92|12318.92|12320.05|12320.05|12320.12|12320.12|12318.92|12318.92|0
1609342050000|2020-12-30 15:27:30|12319.28|12319.28|12320.05|12320.05|12320.05|12320.05|12319.01|12319.01|0
1609342070000|2020-12-30 15:27:50|12321.23|12321.23|12320.64|12320.64|12321.81|12321.81|12320.64|12320.64|0
1609342080000|2020-12-30 15:28:00|12320.29|12320.29|12319.81|12319.81|12320.29|12320.29|12319.81|12319.81|0
1609342090000|2020-12-30 15:28:10|12319.04|12319.04|12317.95|12317.95|12319.04|12319.04|12317.95|12317.95|0
1609342100000|2020-12-30 15:28:20|12317.81|12317.81|12318.52|12318.52|12318.52|12318.52|12317.81|12317.81|0
1609342110000|2020-12-30 15:28:30|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|12318.87|0
1609342140000|2020-12-30 15:29:00|12318.29|12318.29|12318.29|12318.29|12318.29|12318.29|12318.29|12318.29|0
1609342150000|2020-12-30 15:29:10|12317.75|12317.75|12319.14|12319.14|12319.14|12319.14|12317.75|12317.75|0
1609342160000|2020-12-30 15:29:20|12318.82|12318.82|12319.26|12319.26|12319.26|12319.26|12318.82|12318.82|0
1609342170000|2020-12-30 15:29:30|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|12320.82|0
1609342180000|2020-12-30 15:29:40|12320.37|12320.37|12320.37|12320.37|12320.37|12320.37|12320.37|12320.37|0
1609342190000|2020-12-30 15:29:50|12320.96|12320.96|12320.55|12320.55|12321.73|12321.73|12320.2|12320.2|0
1609342200000|2020-12-30 15:30:00|12320.49|12320.49|12320.37|12320.37|12320.49|12320.49|12320.28|12320.28|0
1609342210000|2020-12-30 15:30:10|12320.96|12320.96|12320.3|12320.3|12320.96|12320.96|12320.3|12320.3|0
1609342220000|2020-12-30 15:30:20|12320.48|12320.48|12320.74|12320.74|12320.74|12320.74|12320.48|12320.48|0
1609342240000|2020-12-30 15:30:40|12320.83|12320.83|12320.83|12320.83|12320.83|12320.83|12320.83|12320.83|0
1609342250000|2020-12-30 15:30:50|12320.41|12320.41|12320.9|12320.9|12320.9|12320.9|12320.41|12320.41|0
1609342260000|2020-12-30 15:31:00|12321.17|12321.17|12321.74|12321.74|12321.74|12321.74|12321.17|12321.17|0
1609342270000|2020-12-30 15:31:10|12321.4|12321.4|12321.76|12321.76|12321.76|12321.76|12321.4|12321.4|0
1609342280000|2020-12-30 15:31:20|12321.54|12321.54|12322.96|12322.96|12322.96|12322.96|12321.54|12321.54|0
1609342290000|2020-12-30 15:31:30|12322.31|12322.31|12321.49|12321.49|12322.31|12322.31|12321.49|12321.49|0
1609342300000|2020-12-30 15:31:40|12322.3|12322.3|12322.43|12322.43|12322.43|12322.43|12322.3|12322.3|0
1609342310000|2020-12-30 15:31:50|12322.32|12322.32|12321.84|12321.84|12322.32|12322.32|12321.84|12321.84|0
1609342320000|2020-12-30 15:32:00|12321.68|12321.68|12322.06|12322.06|12322.22|12322.22|12321.68|12321.68|0
1609342330000|2020-12-30 15:32:10|12322.55|12322.55|12322.01|12322.01|12322.55|12322.55|12322.01|12322.01|0
1609342340000|2020-12-30 15:32:20|12321.67|12321.67|12321.51|12321.51|12321.67|12321.67|12321.51|12321.51|0
1609342350000|2020-12-30 15:32:30|12321.39|12321.39|12321.32|12321.32|12321.59|12321.59|12321.32|12321.32|0
1609342360000|2020-12-30 15:32:40|12320.99|12320.99|12320.87|12320.87|12320.99|12320.99|12320.73|12320.73|0
1609342370000|2020-12-30 15:32:50|12320.09|12320.09|12320.46|12320.46|12320.87|12320.87|12320.09|12320.09|0
1609342380000|2020-12-30 15:33:00|12320.11|12320.11|12320|12320|12320.11|12320.11|12320|12320|0
1609342400000|2020-12-30 15:33:20|12320.09|12320.09|12319.87|12319.87|12320.09|12320.09|12319.87|12319.87|0
1609342410000|2020-12-30 15:33:30|12319.42|12319.42|12318.1|12318.1|12319.65|12319.65|12318.1|12318.1|0
1609342420000|2020-12-30 15:33:40|12316.92|12316.92|12316.48|12316.48|12316.92|12316.92|12316.34|12316.34|0
1609342430000|2020-12-30 15:33:50|12315.2|12315.2|12315.3|12315.3|12315.52|12315.52|12315.2|12315.2|0
1609342440000|2020-12-30 15:34:00|12315.16|12315.16|12317.66|12317.66|12317.66|12317.66|12315.16|12315.16|0
1609342460000|2020-12-30 15:34:20|12317.22|12317.22|12318.53|12318.53|12318.8|12318.8|12317.22|12317.22|0
1609342470000|2020-12-30 15:34:30|12318.39|12318.39|12318.89|12318.89|12318.89|12318.89|12318.39|12318.39|0
1609342490000|2020-12-30 15:34:50|12318.8|12318.8|12318.52|12318.52|12318.8|12318.8|12318.52|12318.52|0
1609342500000|2020-12-30 15:35:00|12318.4|12318.4|12315.62|12315.62|12318.4|12318.4|12315.08|12315.08|0
1609342510000|2020-12-30 15:35:10|12315.4|12315.4|12315.76|12315.76|12315.76|12315.76|12314.62|12314.62|0
1609342520000|2020-12-30 15:35:20|12315.66|12315.66|12312.77|12312.77|12315.85|12315.85|12312.77|12312.77|0
1609342540000|2020-12-30 15:35:40|12312.69|12312.69|12313.29|12313.29|12314.01|12314.01|12312.69|12312.69|0
1609342550000|2020-12-30 15:35:50|12313.35|12313.35|12312.55|12312.55|12313.35|12313.35|12312.55|12312.55|0
1609342560000|2020-12-30 15:36:00|12312.2|12312.2|12311.89|12311.89|12312.32|12312.32|12311.89|12311.89|0
1609342570000|2020-12-30 15:36:10|12311.45|12311.45|12311.27|12311.27|12311.45|12311.45|12311.27|12311.27|0
1609342580000|2020-12-30 15:36:20|12312.2|12312.2|12309.2|12309.2|12312.2|12312.2|12309.2|12309.2|0
1609342590000|2020-12-30 15:36:30|12308.62|12308.62|12311.13|12311.13|12311.13|12311.13|12308.62|12308.62|0
1609342600000|2020-12-30 15:36:40|12311.02|12311.02|12311.02|12311.02|12311.02|12311.02|12311.02|12311.02|0
1609342610000|2020-12-30 15:36:50|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|12310.88|0
1609342620000|2020-12-30 15:37:00|12310.56|12310.56|12308.48|12308.48|12310.56|12310.56|12308.48|12308.48|0
1609342630000|2020-12-30 15:37:10|12308.13|12308.13|12308.91|12308.91|12308.91|12308.91|12307.76|12307.76|0
1609342640000|2020-12-30 15:37:20|12309.68|12309.68|12309.33|12309.33|12310.46|12310.46|12308.16|12308.16|0
1609342650000|2020-12-30 15:37:30|12309.92|12309.92|12308.53|12308.53|12309.92|12309.92|12308.53|12308.53|0
1609342660000|2020-12-30 15:37:40|12308.25|12308.25|12306.86|12306.86|12308.25|12308.25|12306.46|12306.46|0
1609342670000|2020-12-30 15:37:50|12306.73|12306.73|12305.76|12305.76|12306.73|12306.73|12305.76|12305.76|0
1609342680000|2020-12-30 15:38:00|12305.62|12305.62|12306.09|12306.09|12306.74|12306.74|12304.54|12304.54|0
1609342690000|2020-12-30 15:38:10|12306.63|12306.63|12306.44|12306.44|12306.63|12306.63|12306.3|12306.3|0
1609342710000|2020-12-30 15:38:30|12306.58|12306.58|12305.91|12305.91|12306.58|12306.58|12305.91|12305.91|0
1609342720000|2020-12-30 15:38:40|12305.14|12305.14|12305.47|12305.47|12305.47|12305.47|12305.14|12305.14|0
1609342730000|2020-12-30 15:38:50|12305.74|12305.74|12305.74|12305.74|12305.74|12305.74|12305.74|12305.74|0
1609342740000|2020-12-30 15:39:00|12303.98|12303.98|12304.51|12304.51|12305.15|12305.15|12303.98|12303.98|0
1609342750000|2020-12-30 15:39:10|12304.72|12304.72|12304.16|12304.16|12304.72|12304.72|12304.16|12304.16|0
1609342760000|2020-12-30 15:39:20|12303.63|12303.63|12302.89|12302.89|12303.84|12303.84|12302.89|12302.89|0
1609342780000|2020-12-30 15:39:40|12302.31|12302.31|12301.67|12301.67|12302.89|12302.89|12300.84|12300.84|0
1609342790000|2020-12-30 15:39:50|12301.4|12301.4|12301.4|12301.4|12301.4|12301.4|12301.4|12301.4|0
1609342800000|2020-12-30 15:40:00|12300.63|12300.63|12300.16|12300.16|12300.63|12300.63|12299.74|12299.74|0
1609342810000|2020-12-30 15:40:10|12299.89|12299.89|12299.89|12299.89|12299.89|12299.89|12299.89|12299.89|0
1609342820000|2020-12-30 15:40:20|12300.11|12300.11|12302.26|12302.26|12302.84|12302.84|12300.11|12300.11|0
1609342830000|2020-12-30 15:40:30|12302.36|12302.36|12302.36|12302.36|12302.36|12302.36|12302.36|12302.36|0
1609342860000|2020-12-30 15:41:00|12302.68|12302.68|12304.37|12304.37|12304.85|12304.85|12302.68|12302.68|0
1609342870000|2020-12-30 15:41:10|12304.64|12304.64|12304.86|12304.86|12304.86|12304.86|12304.64|12304.64|0
1609342880000|2020-12-30 15:41:20|12304.97|12304.97|12307.29|12307.29|12307.29|12307.29|12304.97|12304.97|0
1609342890000|2020-12-30 15:41:30|12308.07|12308.07|12308.07|12308.07|12308.07|12308.07|12308.07|12308.07|0
1609342900000|2020-12-30 15:41:40|12307.74|12307.74|12308.07|12308.07|12308.07|12308.07|12307.74|12307.74|0
1609342910000|2020-12-30 15:41:50|12307.75|12307.75|12311.61|12311.61|12311.61|12311.61|12307.42|12307.42|0
1609342920000|2020-12-30 15:42:00|12312.39|12312.39|12312.6|12312.6|12313.27|12313.27|12312.39|12312.39|0
1609342930000|2020-12-30 15:42:10|12312.74|12312.74|12312.93|12312.93|12312.93|12312.93|12312.74|12312.74|0
1609342940000|2020-12-30 15:42:20|12313.28|12313.28|12311.4|12311.4|12313.28|12313.28|12310.18|12310.18|0
1609342960000|2020-12-30 15:42:40|12311.95|12311.95|12312.64|12312.64|12313.07|12313.07|12311.95|12311.95|0
1609342970000|2020-12-30 15:42:50|12311.86|12311.86|12311.86|12311.86|12311.86|12311.86|12311.09|12311.09|0
1609342980000|2020-12-30 15:43:00|12311.73|12311.73|12311.19|12311.19|12312.36|12312.36|12311.19|12311.19|0
1609342990000|2020-12-30 15:43:10|12311.05|12311.05|12310.02|12310.02|12311.05|12311.05|12310.02|12310.02|0
1609343000000|2020-12-30 15:43:20|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|12310.16|0
1609343010000|2020-12-30 15:43:30|12310.07|12310.07|12310.07|12310.07|12310.07|12310.07|12310.07|12310.07|0
1609343020000|2020-12-30 15:43:40|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|12309.72|0
1609343030000|2020-12-30 15:43:50|12309.4|12309.4|12309.18|12309.18|12309.4|12309.4|12309.18|12309.18|0
1609343040000|2020-12-30 15:44:00|12312.47|12312.47|12312.33|12312.33|12312.47|12312.47|12312.33|12312.33|0
1609343050000|2020-12-30 15:44:10|12312.4|12312.4|12312.17|12312.17|12312.4|12312.4|12310.5|12310.5|0
1609343060000|2020-12-30 15:44:20|12312.95|12312.95|12313.06|12313.06|12313.06|12313.06|12312.95|12312.95|0
1609343070000|2020-12-30 15:44:30|12312.78|12312.78|12312.71|12312.71|12312.87|12312.87|12312.52|12312.52|0
1609343080000|2020-12-30 15:44:40|12312.07|12312.07|12312.07|12312.07|12312.07|12312.07|12312.07|12312.07|0
1609343090000|2020-12-30 15:44:50|12312.39|12312.39|12312.75|12312.75|12312.75|12312.75|12312.39|12312.39|0
1609343100000|2020-12-30 15:45:00|12313.53|12313.53|12313.18|12313.18|12313.71|12313.71|12313.18|12313.18|0
1609343110000|2020-12-30 15:45:10|12312.86|12312.86|12312.39|12312.39|12312.86|12312.86|12311.59|12311.59|0
1609343120000|2020-12-30 15:45:20|12311.62|12311.62|12309.04|12309.04|12311.62|12311.62|12308.69|12308.69|0
1609343140000|2020-12-30 15:45:40|12309.16|12309.16|12309|12309|12309.16|12309.16|12308.88|12308.88|0
1609343150000|2020-12-30 15:45:50|12309.12|12309.12|12309.02|12309.02|12309.34|12309.34|12309.02|12309.02|0
1609343160000|2020-12-30 15:46:00|12308.8|12308.8|12309.36|12309.36|12309.36|12309.36|12308.8|12308.8|0
1609343180000|2020-12-30 15:46:20|12307.6|12307.6|12306.7|12306.7|12307.6|12307.6|12306.05|12306.05|0
1609343190000|2020-12-30 15:46:30|12306.04|12306.04|12305.72|12305.72|12306.26|12306.26|12305.72|12305.72|0
1609343200000|2020-12-30 15:46:40|12305.03|12305.03|12307.44|12307.44|12308.09|12308.09|12305.03|12305.03|0
1609343210000|2020-12-30 15:46:50|12307.17|12307.17|12307.05|12307.05|12307.17|12307.17|12307.05|12307.05|0
1609343220000|2020-12-30 15:47:00|12307.81|12307.81|12308.99|12308.99|12309.09|12309.09|12307.81|12307.81|0
1609343230000|2020-12-30 15:47:10|12308.67|12308.67|12308.67|12308.67|12308.67|12308.67|12308.67|12308.67|0
1609343240000|2020-12-30 15:47:20|12309.01|12309.01|12309.14|12309.14|12309.14|12309.14|12309.01|12309.01|0
1609343250000|2020-12-30 15:47:30|12309.35|12309.35|12309.21|12309.21|12309.35|12309.35|12309.21|12309.21|0
1609343270000|2020-12-30 15:47:50|12308.04|12308.04|12308.04|12308.04|12308.04|12308.04|12308.04|12308.04|0
1609343280000|2020-12-30 15:48:00|12307.72|12307.72|12306.81|12306.81|12307.72|12307.72|12306.81|12306.81|0
1609343290000|2020-12-30 15:48:10|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|12307.12|0
1609343300000|2020-12-30 15:48:20|12307.48|12307.48|12308.48|12308.48|12308.67|12308.67|12307.48|12307.48|0
1609343310000|2020-12-30 15:48:30|12308.16|12308.16|12309.2|12309.2|12309.98|12309.98|12308.16|12308.16|0
1609343320000|2020-12-30 15:48:40|12308.43|12308.43|12309.2|12309.2|12309.2|12309.2|12308.43|12308.43|0
1609343330000|2020-12-30 15:48:50|12309.02|12309.02|12308.93|12308.93|12309.02|12309.02|12308.93|12308.93|0
1609343350000|2020-12-30 15:49:10|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|12308.81|0
1609343360000|2020-12-30 15:49:20|12308.59|12308.59|12307.57|12307.57|12308.59|12308.59|12307.57|12307.57|0
1609343370000|2020-12-30 15:49:30|12307.64|12307.64|12307.36|12307.36|12307.89|12307.89|12306.86|12306.86|0
1609343380000|2020-12-30 15:49:40|12306.58|12306.58|12308.36|12308.36|12308.36|12308.36|12306.58|12306.58|0
1609343390000|2020-12-30 15:49:50|12308.45|12308.45|12308.01|12308.01|12308.45|12308.45|12308.01|12308.01|0
1609343400000|2020-12-30 15:50:00|12307.74|12307.74|12307.34|12307.34|12307.87|12307.87|12307.34|12307.34|0
1609343410000|2020-12-30 15:50:10|12307.07|12307.07|12306.96|12306.96|12307.07|12307.07|12306.96|12306.96|0
1609343420000|2020-12-30 15:50:20|12306.82|12306.82|12303.96|12303.96|12306.82|12306.82|12303.96|12303.96|0
1609343430000|2020-12-30 15:50:30|12304.55|12304.55|12305.32|12305.32|12305.32|12305.32|12304.55|12304.55|0
1609343450000|2020-12-30 15:50:50|12305.91|12305.91|12305.91|12305.91|12305.91|12305.91|12305.91|12305.91|0
1609343460000|2020-12-30 15:51:00|12305.78|12305.78|12305.82|12305.82|12306.02|12306.02|12305.75|12305.75|0
1609343480000|2020-12-30 15:51:20|12306.98|12306.98|12306.21|12306.21|12306.98|12306.98|12306.21|12306.21|0
1609343490000|2020-12-30 15:51:30|12306.3|12306.3|12306.62|12306.62|12307.16|12307.16|12306.3|12306.3|0
1609343500000|2020-12-30 15:51:40|12306.84|12306.84|12306.84|12306.84|12306.84|12306.84|12306.84|12306.84|0
1609343510000|2020-12-30 15:51:50|12307.61|12307.61|12307.61|12307.61|12307.61|12307.61|12307.61|12307.61|0
1609343520000|2020-12-30 15:52:00|12307.52|12307.52|12307.03|12307.03|12307.52|12307.52|12307.03|12307.03|0
1609343530000|2020-12-30 15:52:10|12306.81|12306.81|12306.81|12306.81|12306.81|12306.81|12306.81|12306.81|0
1609343540000|2020-12-30 15:52:20|12307.08|12307.08|12307.67|12307.67|12307.99|12307.99|12307.08|12307.08|0
1609343550000|2020-12-30 15:52:30|12309.85|12309.85|12310.03|12310.03|12310.03|12310.03|12309.85|12309.85|0
1609343560000|2020-12-30 15:52:40|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|12309.67|0
1609343570000|2020-12-30 15:52:50|12309.73|12309.73|12312.05|12312.05|12312.05|12312.05|12309.73|12309.73|0
1609343580000|2020-12-30 15:53:00|12312.22|12312.22|12312.48|12312.48|12312.48|12312.48|12312.22|12312.22|0
1609343590000|2020-12-30 15:53:10|12312.67|12312.67|12312.23|12312.23|12312.67|12312.67|12312.23|12312.23|0
1609343600000|2020-12-30 15:53:20|12312.77|12312.77|12312.77|12312.77|12312.77|12312.77|12312.77|12312.77|0
1609343610000|2020-12-30 15:53:30|12312.1|12312.1|12312.33|12312.33|12312.33|12312.33|12312.1|12312.1|0
1609343620000|2020-12-30 15:53:40|12312.41|12312.41|12312.48|12312.48|12312.6|12312.6|12312.41|12312.41|0
1609343630000|2020-12-30 15:53:50|12313.06|12313.06|12312.98|12312.98|12313.06|12313.06|12312.98|12312.98|0
1609343640000|2020-12-30 15:54:00|12314.3|12314.3|12314.4|12314.4|12314.4|12314.4|12314.3|12314.3|0
1609343650000|2020-12-30 15:54:10|12314.89|12314.89|12315.24|12315.24|12315.24|12315.24|12314.86|12314.86|0
1609343660000|2020-12-30 15:54:20|12315.45|12315.45|12314.51|12314.51|12315.45|12315.45|12313.14|12313.14|0
1609343680000|2020-12-30 15:54:40|12314.19|12314.19|12314.19|12314.19|12314.19|12314.19|12314.19|12314.19|0
1609343690000|2020-12-30 15:54:50|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|12314.13|0
1609343700000|2020-12-30 15:55:00|12313.9|12313.9|12313.06|12313.06|12313.9|12313.9|12313.06|12313.06|0
1609343710000|2020-12-30 15:55:10|12312.52|12312.52|12313.3|12313.3|12313.3|12313.3|12312.52|12312.52|0
1609343720000|2020-12-30 15:55:20|12313.62|12313.62|12315.39|12315.39|12315.39|12315.39|12313.62|12313.62|0
1609343730000|2020-12-30 15:55:30|12315.61|12315.61|12315.77|12315.77|12315.77|12315.77|12315.61|12315.61|0
1609343740000|2020-12-30 15:55:40|12316.09|12316.09|12316.95|12316.95|12317.22|12317.22|12316.09|12316.09|0
1609343750000|2020-12-30 15:55:50|12317.03|12317.03|12317.3|12317.3|12317.3|12317.3|12317.03|12317.03|0
1609343760000|2020-12-30 15:56:00|12317.63|12317.63|12317.74|12317.74|12317.74|12317.74|12317.63|12317.63|0
1609343770000|2020-12-30 15:56:10|12317.82|12317.82|12317.77|12317.77|12317.95|12317.95|12317.77|12317.77|0
1609343780000|2020-12-30 15:56:20|12318.59|12318.59|12318.59|12318.59|12318.59|12318.59|12318.59|12318.59|0
1609343790000|2020-12-30 15:56:30|12318.85|12318.85|12318.85|12318.85|12318.85|12318.85|12318.85|12318.85|0
1609343800000|2020-12-30 15:56:40|12319.08|12319.08|12320.99|12320.99|12320.99|12320.99|12319.08|12319.08|0
1609343810000|2020-12-30 15:56:50|12321.9|12321.9|12322.17|12322.17|12322.17|12322.17|12321.9|12321.9|0
1609343820000|2020-12-30 15:57:00|12322.34|12322.34|12321.22|12321.22|12322.34|12322.34|12321.22|12321.22|0
1609343840000|2020-12-30 15:57:20|12321.84|12321.84|12322.11|12322.11|12322.11|12322.11|12321.84|12321.84|0
1609343850000|2020-12-30 15:57:30|12321.76|12321.76|12322.55|12322.55|12322.55|12322.55|12321.76|12321.76|0
1609343860000|2020-12-30 15:57:40|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|12322.33|0
1609343870000|2020-12-30 15:57:50|12322.01|12322.01|12322.55|12322.55|12322.55|12322.55|12322.01|12322.01|0
1609343880000|2020-12-30 15:58:00|12322.02|12322.02|12319.98|12319.98|12322.02|12322.02|12319.98|12319.98|0
1609343890000|2020-12-30 15:58:10|12318.81|12318.81|12319.08|12319.08|12319.08|12319.08|12318.81|12318.81|0
1609343900000|2020-12-30 15:58:20|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|12319.3|0
1609343910000|2020-12-30 15:58:30|12319.47|12319.47|12320.25|12320.25|12320.25|12320.25|12319.47|12319.47|0
1609343920000|2020-12-30 15:58:40|12320.11|12320.11|12319.26|12319.26|12320.11|12320.11|12319.26|12319.26|0
1609343930000|2020-12-30 15:58:50|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|12319.58|0
1609343940000|2020-12-30 15:59:00|12319.71|12319.71|12320.01|12320.01|12320.59|12320.59|12319.71|12319.71|0
1609343950000|2020-12-30 15:59:10|12320.23|12320.23|12320.65|12320.65|12320.65|12320.65|12319.26|12319.26|0
1609343960000|2020-12-30 15:59:20|12320.45|12320.45|12320.21|12320.21|12320.45|12320.45|12320.21|12320.21|0
1609343970000|2020-12-30 15:59:30|12321.72|12321.72|12321.29|12321.29|12321.72|12321.72|12321.17|12321.17|0
1609343990000|2020-12-30 15:59:50|12320.76|12320.76|12319.27|12319.27|12320.76|12320.76|12319.16|12319.16|0
1609344000000|2020-12-30 16:00:00|12319.16|12319.16|12317.98|12317.98|12319.43|12319.43|12317.98|12317.98|0
1609344010000|2020-12-30 16:00:10|12318.31|12318.31|12318.44|12318.44|12318.44|12318.44|12317.95|12317.95|0
1609344030000|2020-12-30 16:00:30|12318.11|12318.11|12314.3|12314.3|12318.11|12318.11|12314.3|12314.3|0
1609344040000|2020-12-30 16:00:40|12314.39|12314.39|12312.8|12312.8|12314.39|12314.39|12312.8|12312.8|0
1609344050000|2020-12-30 16:00:50|12312.69|12312.69|12313.61|12313.61|12313.7|12313.7|12312.63|12312.63|0
1609344070000|2020-12-30 16:01:10|12313.43|12313.43|12312.4|12312.4|12313.62|12313.62|12312.4|12312.4|0
1609344080000|2020-12-30 16:01:20|12312.07|12312.07|12312.64|12312.64|12312.82|12312.82|12312.07|12312.07|0
1609344090000|2020-12-30 16:01:30|12312.37|12312.37|12312.37|12312.37|12312.37|12312.37|12312.37|12312.37|0
1609344100000|2020-12-30 16:01:40|12312.26|12312.26|12311.98|12311.98|12312.37|12312.37|12311.98|12311.98|0
1609344110000|2020-12-30 16:01:50|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|12312.76|0
1609344130000|2020-12-30 16:02:10|12312.62|12312.62|12311.31|12311.31|12312.62|12312.62|12311.31|12311.31|0
1609344140000|2020-12-30 16:02:20|12311.48|12311.48|12312.51|12312.51|12312.51|12312.51|12311.48|12311.48|0
1609344160000|2020-12-30 16:02:40|12311.92|12311.92|12311.92|12311.92|12311.92|12311.92|12311.92|12311.92|0
1609344170000|2020-12-30 16:02:50|12311.23|12311.23|12311.39|12311.39|12311.39|12311.39|12311.23|12311.23|0
1609344180000|2020-12-30 16:03:00|12311.71|12311.71|12312.36|12312.36|12312.36|12312.36|12311.59|12311.59|0
1609344190000|2020-12-30 16:03:10|12312.18|12312.18|12311.94|12311.94|12312.18|12312.18|12311.94|12311.94|0
1609344210000|2020-12-30 16:03:30|12311.7|12311.7|12311.82|12311.82|12311.82|12311.82|12311.7|12311.7|0
1609344220000|2020-12-30 16:03:40|12311.05|12311.05|12311.05|12311.05|12311.05|12311.05|12311.05|12311.05|0
1609344230000|2020-12-30 16:03:50|12311.49|12311.49|12310.22|12310.22|12311.49|12311.49|12309.55|12309.55|0
1609344240000|2020-12-30 16:04:00|12309.57|12309.57|12310.11|12310.11|12310.22|12310.22|12309.57|12309.57|0
1609344250000|2020-12-30 16:04:10|12309.79|12309.79|12307.71|12307.71|12309.79|12309.79|12307.71|12307.71|0
1609344260000|2020-12-30 16:04:20|12307.39|12307.39|12308.46|12308.46|12308.5|12308.5|12307.01|12307.01|0
1609344280000|2020-12-30 16:04:40|12307.55|12307.55|12307.45|12307.45|12307.55|12307.55|12307.45|12307.45|0
1609344290000|2020-12-30 16:04:50|12307.32|12307.32|12307.23|12307.23|12307.32|12307.32|12307.23|12307.23|0
1609344300000|2020-12-30 16:05:00|12306.54|12306.54|12305.87|12305.87|12306.54|12306.54|12305.05|12305.05|0
1609344310000|2020-12-30 16:05:10|12305.76|12305.76|12305.76|12305.76|12305.76|12305.76|12305.76|12305.76|0
1609344320000|2020-12-30 16:05:20|12306.03|12306.03|12306.25|12306.25|12306.25|12306.25|12306.03|12306.03|0
1609344340000|2020-12-30 16:05:40|12305.93|12305.93|12305.67|12305.67|12305.93|12305.93|12305.35|12305.35|0
1609344350000|2020-12-30 16:05:50|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|12305.78|0
1609344360000|2020-12-30 16:06:00|12306.58|12306.58|12306.96|12306.96|12306.96|12306.96|12306.58|12306.58|0
1609344370000|2020-12-30 16:06:10|12306.82|12306.82|12306.82|12306.82|12306.82|12306.82|12306.82|12306.82|0
1609344380000|2020-12-30 16:06:20|12307.86|12307.86|12308.94|12308.94|12308.94|12308.94|12307.86|12307.86|0
1609344390000|2020-12-30 16:06:30|12309.07|12309.07|12308.63|12308.63|12309.13|12309.13|12308.63|12308.63|0
1609344400000|2020-12-30 16:06:40|12308.74|12308.74|12308.74|12308.74|12308.74|12308.74|12308.74|12308.74|0
1609344410000|2020-12-30 16:06:50|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|12308.96|0
1609344420000|2020-12-30 16:07:00|12308.64|12308.64|12308.47|12308.47|12308.83|12308.83|12308.47|12308.47|0
1609344430000|2020-12-30 16:07:10|12308.15|12308.15|12308.15|12308.15|12308.15|12308.15|12307.92|12307.92|0
1609344440000|2020-12-30 16:07:20|12308.04|12308.04|12307.66|12307.66|12308.2|12308.2|12307.66|12307.66|0
1609344450000|2020-12-30 16:07:30|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|12306.88|0
1609344460000|2020-12-30 16:07:40|12307.15|12307.15|12307.15|12307.15|12307.15|12307.15|12307.15|12307.15|0
1609344470000|2020-12-30 16:07:50|12307.29|12307.29|12306.95|12306.95|12307.29|12307.29|12306.95|12306.95|0
1609344480000|2020-12-30 16:08:00|12307.04|12307.04|12306.82|12306.82|12307.04|12307.04|12306.82|12306.82|0
1609344490000|2020-12-30 16:08:10|12306.66|12306.66|12306.66|12306.66|12306.66|12306.66|12306.66|12306.66|0
1609344500000|2020-12-30 16:08:20|12306.3|12306.3|12306.44|12306.44|12306.44|12306.44|12306.3|12306.3|0
1609344510000|2020-12-30 16:08:30|12306.31|12306.31|12306.17|12306.17|12306.5|12306.5|12306.17|12306.17|0
1609344520000|2020-12-30 16:08:40|12307.43|12307.43|12307.33|12307.33|12307.43|12307.43|12307.33|12307.33|0
1609344530000|2020-12-30 16:08:50|12307.14|12307.14|12308.27|12308.27|12308.27|12308.27|12307.14|12307.14|0
1609344540000|2020-12-30 16:09:00|12308.6|12308.6|12308.27|12308.27|12309.14|12309.14|12308.27|12308.27|0
1609344550000|2020-12-30 16:09:10|12308.05|12308.05|12307.83|12307.83|12308.05|12308.05|12307.83|12307.83|0
1609344560000|2020-12-30 16:09:20|12307.72|12307.72|12306.17|12306.17|12307.72|12307.72|12306.17|12306.17|0
1609344570000|2020-12-30 16:09:30|12305.98|12305.98|12306.53|12306.53|12306.53|12306.53|12305.98|12305.98|0
1609344580000|2020-12-30 16:09:40|12306.35|12306.35|12306.35|12306.35|12306.61|12306.61|12306.35|12306.35|0
1609344590000|2020-12-30 16:09:50|12306.24|12306.24|12306.22|12306.22|12306.24|12306.24|12306.11|12306.11|0
1609344600000|2020-12-30 16:10:00|12305.9|12305.9|12304.48|12304.48|12305.9|12305.9|12304.48|12304.48|0
1609344610000|2020-12-30 16:10:10|12304.37|12304.37|12304.78|12304.78|12305.55|12305.55|12304.37|12304.37|0
1609344620000|2020-12-30 16:10:20|12305.55|12305.55|12305.37|12305.37|12305.55|12305.55|12305.21|12305.21|0
1609344630000|2020-12-30 16:10:30|12305.45|12305.45|12305.27|12305.27|12305.45|12305.45|12305.27|12305.27|0
1609344640000|2020-12-30 16:10:40|12306.04|12306.04|12306.73|12306.73|12306.73|12306.73|12305.95|12305.95|0
1609344650000|2020-12-30 16:10:50|12307.5|12307.5|12307.5|12307.5|12307.5|12307.5|12307.5|12307.5|0
1609344660000|2020-12-30 16:11:00|12308.28|12308.28|12307.87|12307.87|12308.38|12308.38|12307.87|12307.87|0
1609344670000|2020-12-30 16:11:10|12308.64|12308.64|12309.04|12309.04|12309.1|12309.1|12308.64|12308.64|0
1609344680000|2020-12-30 16:11:20|12309.26|12309.26|12310.04|12310.04|12310.04|12310.04|12309.26|12309.26|0
1609344690000|2020-12-30 16:11:30|12310.36|12310.36|12311.06|12311.06|12311.91|12311.91|12310.36|12310.36|0
1609344700000|2020-12-30 16:11:40|12310.87|12310.87|12310.6|12310.6|12310.87|12310.87|12310.6|12310.6|0
1609344710000|2020-12-30 16:11:50|12310.46|12310.46|12310.46|12310.46|12310.46|12310.46|12310.46|12310.46|0
1609344720000|2020-12-30 16:12:00|12310.19|12310.19|12308.56|12308.56|12310.19|12310.19|12308.56|12308.56|0
1609344730000|2020-12-30 16:12:10|12308.46|12308.46|12308.13|12308.13|12308.46|12308.46|12308.13|12308.13|0
1609344740000|2020-12-30 16:12:20|12307.97|12307.97|12308.26|12308.26|12308.86|12308.86|12307.86|12307.86|0
1609344750000|2020-12-30 16:12:30|12308.17|12308.17|12307.65|12307.65|12308.19|12308.19|12307.65|12307.65|0
1609344760000|2020-12-30 16:12:40|12307.11|12307.11|12306.94|12306.94|12307.11|12307.11|12306.44|12306.44|0
1609344770000|2020-12-30 16:12:50|12306.83|12306.83|12306.62|12306.62|12306.83|12306.83|12306.55|12306.55|0
1609344780000|2020-12-30 16:13:00|12305.45|12305.45|12302.86|12302.86|12305.45|12305.45|12302.86|12302.86|0
1609344790000|2020-12-30 16:13:10|12302.08|12302.08|12302.08|12302.08|12302.08|12302.08|12302.08|12302.08|0
1609344800000|2020-12-30 16:13:20|12301.81|12301.81|12301.55|12301.55|12301.81|12301.81|12301.55|12301.55|0
1609344810000|2020-12-30 16:13:30|12302.13|12302.13|12301.92|12301.92|12302.13|12302.13|12300.96|12300.96|0
1609344820000|2020-12-30 16:13:40|12301.57|12301.57|12300.86|12300.86|12301.57|12301.57|12300.86|12300.86|0
1609344830000|2020-12-30 16:13:50|12301.26|12301.26|12302.3|12302.3|12302.3|12302.3|12301.26|12301.26|0
1609344840000|2020-12-30 16:14:00|12303.24|12303.24|12300.22|12300.22|12303.24|12303.24|12300.08|12300.08|0
1609344850000|2020-12-30 16:14:10|12300.76|12300.76|12301|12301|12301.1|12301.1|12300.76|12300.76|0
1609344860000|2020-12-30 16:14:20|12300.94|12300.94|12301.66|12301.66|12301.72|12301.72|12300.94|12300.94|0
1609344870000|2020-12-30 16:14:30|12301.84|12301.84|12301.84|12301.84|12301.84|12301.84|12301.84|12301.84|0
1609344880000|2020-12-30 16:14:40|12301.62|12301.62|12302.47|12302.47|12302.66|12302.66|12301.62|12301.62|0
1609344890000|2020-12-30 16:14:50|12302.54|12302.54|12304.09|12304.09|12304.09|12304.09|12302.54|12302.54|0
1609344900000|2020-12-30 16:15:00|12303.82|12303.82|12304.02|12304.02|12304.29|12304.29|12303.7|12303.7|0
1609344910000|2020-12-30 16:15:10|12303.9|12303.9|12303.35|12303.35|12303.9|12303.9|12303.16|12303.16|0
1609344920000|2020-12-30 16:15:20|12303|12303|12303.3|12303.3|12303.42|12303.42|12302.74|12302.74|0
1609344930000|2020-12-30 16:15:30|12302.98|12302.98|12303.2|12303.2|12303.2|12303.2|12302.87|12302.87|0
1609344940000|2020-12-30 16:15:40|12302.71|12302.71|12302.59|12302.59|12302.71|12302.71|12302.59|12302.59|0
1609344950000|2020-12-30 16:15:50|12302.81|12302.81|12303.47|12303.47|12303.58|12303.58|12302.81|12302.81|0
1609344960000|2020-12-30 16:16:00|12303.38|12303.38|12301.57|12301.57|12303.38|12303.38|12301.45|12301.45|0
1609344970000|2020-12-30 16:16:10|12301.3|12301.3|12301.3|12301.3|12301.3|12301.3|12300.95|12300.95|0
1609344980000|2020-12-30 16:16:20|12301.07|12301.07|12300.8|12300.8|12301.07|12301.07|12300.3|12300.3|0
1609344990000|2020-12-30 16:16:30|12300.89|12300.89|12300.62|12300.62|12300.89|12300.89|12300.62|12300.62|0
1609345000000|2020-12-30 16:16:40|12300.8|12300.8|12300.56|12300.56|12301.4|12301.4|12299.64|12299.64|0
1609345010000|2020-12-30 16:16:50|12299.9|12299.9|12300.07|12300.07|12300.3|12300.3|12299.9|12299.9|0
1609345020000|2020-12-30 16:17:00|12301.15|12301.15|12300.34|12300.34|12301.15|12301.15|12300.34|12300.34|0
1609345030000|2020-12-30 16:17:10|12300.16|12300.16|12299.56|12299.56|12300.16|12300.16|12299.56|12299.56|0
1609345040000|2020-12-30 16:17:20|12299.65|12299.65|12298.87|12298.87|12299.77|12299.77|12298.87|12298.87|0
1609345050000|2020-12-30 16:17:30|12298.1|12298.1|12298.12|12298.12|12298.12|12298.12|12297.45|12297.45|0
1609345060000|2020-12-30 16:17:40|12297.77|12297.77|12297.45|12297.45|12297.77|12297.77|12297.45|12297.45|0
1609345070000|2020-12-30 16:17:50|12297.68|12297.68|12297.76|12297.76|12297.87|12297.87|12297.68|12297.68|0
1609345080000|2020-12-30 16:18:00|12297.43|12297.43|12297.22|12297.22|12297.43|12297.43|12297.11|12297.11|0
1609345090000|2020-12-30 16:18:10|12296.95|12296.95|12297.36|12297.36|12297.36|12297.36|12296.28|12296.28|0
1609345100000|2020-12-30 16:18:20|12297.1|12297.1|12297.53|12297.53|12297.53|12297.53|12297.1|12297.1|0
1609345110000|2020-12-30 16:18:30|12297.61|12297.61|12297.39|12297.39|12297.61|12297.61|12297.39|12297.39|0
1609345120000|2020-12-30 16:18:40|12297.61|12297.61|12293.32|12293.32|12297.61|12297.61|12293.32|12293.32|0
1609345130000|2020-12-30 16:18:50|12293.21|12293.21|12294.86|12294.86|12294.86|12294.86|12293.21|12293.21|0
1609345140000|2020-12-30 16:19:00|12294.41|12294.41|12296.19|12296.19|12296.41|12296.41|12294.41|12294.41|0
1609345150000|2020-12-30 16:19:10|12296.05|12296.05|12295.79|12295.79|12296.05|12296.05|12295.79|12295.79|0
1609345160000|2020-12-30 16:19:20|12295.46|12295.46|12296.35|12296.35|12296.35|12296.35|12295.46|12295.46|0
1609345170000|2020-12-30 16:19:30|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|12297.4|0
1609345180000|2020-12-30 16:19:40|12297.06|12297.06|12295.15|12295.15|12297.06|12297.06|12295.15|12295.15|0
1609345190000|2020-12-30 16:19:50|12295.33|12295.33|12297.19|12297.19|12297.19|12297.19|12295.33|12295.33|0
1609345200000|2020-12-30 16:20:00|12296.52|12296.52|12295.56|12295.56|12296.52|12296.52|12295.45|12295.45|0
1609345210000|2020-12-30 16:20:10|12295.29|12295.29|12295.3|12295.3|12296.16|12296.16|12294.92|12294.92|0
1609345220000|2020-12-30 16:20:20|12295.18|12295.18|12293.36|12293.36|12295.29|12295.29|12293.33|12293.33|0
1609345230000|2020-12-30 16:20:30|12293.26|12293.26|12292.94|12292.94|12293.52|12293.52|12292.94|12292.94|0
1609345240000|2020-12-30 16:20:40|12294.76|12294.76|12293.81|12293.81|12294.76|12294.76|12293.81|12293.81|0
1609345250000|2020-12-30 16:20:50|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|12293.7|0
1609345260000|2020-12-30 16:21:00|12293.97|12293.97|12293.54|12293.54|12293.97|12293.97|12292.88|12292.88|0
1609345270000|2020-12-30 16:21:10|12293.48|12293.48|12295.14|12295.14|12295.14|12295.14|12293.48|12293.48|0
1609345280000|2020-12-30 16:21:20|12295.47|12295.47|12294.81|12294.81|12295.47|12295.47|12294.81|12294.81|0
1609345290000|2020-12-30 16:21:30|12294.92|12294.92|12294.92|12294.92|12295.24|12295.24|12294.92|12294.92|0
1609345300000|2020-12-30 16:21:40|12295.16|12295.16|12294.94|12294.94|12295.48|12295.48|12294.94|12294.94|0
1609345310000|2020-12-30 16:21:50|12295.2|12295.2|12295.2|12295.2|12295.2|12295.2|12295.2|12295.2|0
1609345320000|2020-12-30 16:22:00|12294.86|12294.86|12295.14|12295.14|12295.14|12295.14|12294.86|12294.86|0
1609345340000|2020-12-30 16:22:20|12295.98|12295.98|12295.98|12295.98|12295.98|12295.98|12295.98|12295.98|0
1609345350000|2020-12-30 16:22:30|12296.2|12296.2|12297.15|12297.15|12297.28|12297.28|12296.2|12296.2|0
1609345360000|2020-12-30 16:22:40|12296.96|12296.96|12295.24|12295.24|12296.96|12296.96|12295.24|12295.24|0
1609345370000|2020-12-30 16:22:50|12296.01|12296.01|12296.01|12296.01|12296.01|12296.01|12296.01|12296.01|0
1609345380000|2020-12-30 16:23:00|12295.69|12295.69|12296.01|12296.01|12296.6|12296.6|12295.69|12295.69|0
1609345390000|2020-12-30 16:23:10|12297.51|12297.51|12296.98|12296.98|12297.51|12297.51|12296.98|12296.98|0
1609345400000|2020-12-30 16:23:20|12296.89|12296.89|12296.1|12296.1|12296.89|12296.89|12295.78|12295.78|0
1609345410000|2020-12-30 16:23:30|12295.32|12295.32|12295.26|12295.26|12295.32|12295.32|12295.2|12295.2|0
1609345420000|2020-12-30 16:23:40|12295.37|12295.37|12294.44|12294.44|12295.45|12295.45|12294.44|12294.44|0
1609345430000|2020-12-30 16:23:50|12294.32|12294.32|12294.46|12294.46|12294.46|12294.46|12294.32|12294.32|0
1609345440000|2020-12-30 16:24:00|12294.64|12294.64|12295.45|12295.45|12295.45|12295.45|12294.64|12294.64|0
1609345450000|2020-12-30 16:24:10|12297.84|12297.84|12297.86|12297.86|12297.93|12297.93|12297.2|12297.2|0
1609345460000|2020-12-30 16:24:20|12297.98|12297.98|12297.85|12297.85|12297.99|12297.99|12297.74|12297.74|0
1609345470000|2020-12-30 16:24:30|12298.18|12298.18|12298.08|12298.08|12298.18|12298.18|12298.08|12298.08|0
1609345480000|2020-12-30 16:24:40|12297.98|12297.98|12297.69|12297.69|12298.11|12298.11|12297.23|12297.23|0
1609345490000|2020-12-30 16:24:50|12297.24|12297.24|12295.74|12295.74|12297.24|12297.24|12294|12294|0
1609345500000|2020-12-30 16:25:00|12295.6|12295.6|12294.46|12294.46|12295.6|12295.6|12294.46|12294.46|0
1609345510000|2020-12-30 16:25:10|12294.6|12294.6|12292.2|12292.2|12294.6|12294.6|12292.2|12292.2|0
1609345520000|2020-12-30 16:25:20|12291.55|12291.55|12288.53|12288.53|12291.63|12291.63|12288.53|12288.53|0
1609345530000|2020-12-30 16:25:30|12288.43|12288.43|12289.01|12289.01|12289.42|12289.42|12287.94|12287.94|0
1609345540000|2020-12-30 16:25:40|12287.46|12287.46|12286.98|12286.98|12288.67|12288.67|12286.98|12286.98|0
1609345550000|2020-12-30 16:25:50|12286.2|12286.2|12282.33|12282.33|12286.2|12286.2|12282.33|12282.33|0
1609345560000|2020-12-30 16:26:00|12282.22|12282.22|12281.27|12281.27|12282.22|12282.22|12281.27|12281.27|0
1609345570000|2020-12-30 16:26:10|12281.41|12281.41|12281.79|12281.79|12282.94|12282.94|12280.64|12280.64|0
1609345580000|2020-12-30 16:26:20|12282.15|12282.15|12278.33|12278.33|12282.15|12282.15|12278.33|12278.33|0
1609345590000|2020-12-30 16:26:30|12277.64|12277.64|12272.21|12272.21|12277.99|12277.99|12271.98|12271.98|0
1609345600000|2020-12-30 16:26:40|12272.34|12272.34|12273.79|12273.79|12274.34|12274.34|12272.34|12272.34|0
1609345610000|2020-12-30 16:26:50|12274.12|12274.12|12273.51|12273.51|12274.12|12274.12|12273.35|12273.35|0
1609345620000|2020-12-30 16:27:00|12274|12274|12273.11|12273.11|12274|12274|12273.11|12273.11|0
1609345630000|2020-12-30 16:27:10|12273.44|12273.44|12277|12277|12277.34|12277.34|12272.95|12272.95|0
1609345640000|2020-12-30 16:27:20|12277.32|12277.32|12278.37|12278.37|12278.64|12278.64|12277.05|12277.05|0
1609345650000|2020-12-30 16:27:30|12278.16|12278.16|12280.88|12280.88|12280.88|12280.88|12278.16|12278.16|0
1609345660000|2020-12-30 16:27:40|12281.02|12281.02|12278.53|12278.53|12281.02|12281.02|12276.85|12276.85|0
1609345670000|2020-12-30 16:27:50|12277.65|12277.65|12276.2|12276.2|12277.65|12277.65|12276.2|12276.2|0
1609345680000|2020-12-30 16:28:00|12275.98|12275.98|12277.53|12277.53|12277.8|12277.8|12275.98|12275.98|0
1609345690000|2020-12-30 16:28:10|12279.18|12279.18|12279.64|12279.64|12279.67|12279.67|12279.02|12279.02|0
1609345700000|2020-12-30 16:28:20|12279.19|12279.19|12278.12|12278.12|12279.47|12279.47|12278.12|12278.12|0
1609345710000|2020-12-30 16:28:30|12277.84|12277.84|12272.88|12272.88|12277.84|12277.84|12272.61|12272.61|0
1609345720000|2020-12-30 16:28:40|12272.74|12272.74|12269.25|12269.25|12272.74|12272.74|12269.25|12269.25|0
1609345730000|2020-12-30 16:28:50|12269.12|12269.12|12265.45|12265.45|12269.12|12269.12|12265.19|12265.19|0
1609345740000|2020-12-30 16:29:00|12265.59|12265.59|12269.48|12269.48|12269.48|12269.48|12264.79|12264.79|0
1609345750000|2020-12-30 16:29:10|12269.54|12269.54|12270.31|12270.31|12271.48|12271.48|12269.02|12269.02|0
1609345760000|2020-12-30 16:29:20|12269.97|12269.97|12277.19|12277.19|12277.31|12277.31|12269.97|12269.97|0
1609345770000|2020-12-30 16:29:30|12277.29|12277.29|12276.08|12276.08|12277.31|12277.31|12274.01|12274.01|0
1609345780000|2020-12-30 16:29:40|12275.85|12275.85|12260.71|12260.71|12275.85|12275.85|12260.71|12260.71|0
1609345790000|2020-12-30 16:29:50|12261.49|12261.49|12256.47|12256.47|12262.66|12262.66|12256.34|12256.34|0
1609402500000|2020-12-31 08:15:00|12113.38|12113.38|12117.37|12117.37|12117.37|12117.37|12113.38|12113.38|0
1609402510000|2020-12-31 08:15:10|12117.25|12117.25|12117.86|12117.86|12117.86|12117.86|12117.11|12117.11|0
1609402520000|2020-12-31 08:15:20|12118.18|12118.18|12118.25|12118.25|12118.25|12118.25|12118.12|12118.12|0
1609402530000|2020-12-31 08:15:30|12117.87|12117.87|12120.66|12120.66|12120.91|12120.91|12117.81|12117.81|0
1609402540000|2020-12-31 08:15:40|12120.43|12120.43|12121.77|12121.77|12121.77|12121.77|12120.43|12120.43|0
1609402550000|2020-12-31 08:15:50|12121.97|12121.97|12120.42|12120.42|12121.97|12121.97|12120.42|12120.42|0
1609402560000|2020-12-31 08:16:00|12118.87|12118.87|12118.73|12118.73|12119|12119|12118.73|12118.73|0
1609402570000|2020-12-31 08:16:10|12119.27|12119.27|12119.21|12119.21|12119.27|12119.27|12119.21|12119.21|0
1609402580000|2020-12-31 08:16:20|12119.08|12119.08|12119.21|12119.21|12119.33|12119.33|12118.77|12118.77|0
1609402590000|2020-12-31 08:16:30|12118.93|12118.93|12118.93|12118.93|12118.93|12118.93|12118.93|12118.93|0
1609402600000|2020-12-31 08:16:40|12119.29|12119.29|12123.35|12123.35|12123.35|12123.35|12119.29|12119.29|0
1609402610000|2020-12-31 08:16:50|12123.47|12123.47|12123.91|12123.91|12123.91|12123.91|12123.47|12123.47|0
1609402620000|2020-12-31 08:17:00|12124.22|12124.22|12124.29|12124.29|12124.29|12124.29|12124.22|12124.22|0
1609402630000|2020-12-31 08:17:10|12124.22|12124.22|12123.6|12123.6|12125.18|12125.18|12123.07|12123.07|0
1609402650000|2020-12-31 08:17:30|12125.15|12125.15|12123.6|12123.6|12125.15|12125.15|12123.6|12123.6|0
1609402660000|2020-12-31 08:17:40|12123.48|12123.48|12123.8|12123.8|12124.11|12124.11|12123.48|12123.48|0
1609402670000|2020-12-31 08:17:50|12123.74|12123.74|12127.09|12127.09|12127.09|12127.09|12123.74|12123.74|0
1609402680000|2020-12-31 08:18:00|12125.58|12125.58|12122.85|12122.85|12125.95|12125.95|12122.85|12122.85|0
1609402690000|2020-12-31 08:18:10|12122.53|12122.53|12122.53|12122.53|12122.53|12122.53|12122.53|12122.53|0
1609402700000|2020-12-31 08:18:20|12122.31|12122.31|12116.88|12116.88|12122.55|12122.55|12116.88|12116.88|0
1609402720000|2020-12-31 08:18:40|12116.1|12116.1|12119.97|12119.97|12119.97|12119.97|12116.1|12116.1|0
1609402740000|2020-12-31 08:19:00|12119.71|12119.71|12119.71|12119.71|12119.71|12119.71|12119.71|12119.71|0
1609402750000|2020-12-31 08:19:10|12121.25|12121.25|12124.89|12124.89|12124.89|12124.89|12121.25|12121.25|0
1609402760000|2020-12-31 08:19:20|12125.07|12125.07|12125.07|12125.07|12125.07|12125.07|12125.07|12125.07|0
1609402770000|2020-12-31 08:19:30|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|0
1609402780000|2020-12-31 08:19:40|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|0
1609402790000|2020-12-31 08:19:50|12125.71|12125.71|12126.34|12126.34|12126.34|12126.34|12125.17|12125.17|0
1609402800000|2020-12-31 08:20:00|12127.89|12127.89|12128.03|12128.03|12128.03|12128.03|12127.89|12127.89|0
1609402820000|2020-12-31 08:20:20|12128.28|12128.28|12128.32|12128.32|12128.32|12128.32|12127.5|12127.5|0
1609402830000|2020-12-31 08:20:30|12128.2|12128.2|12128.2|12128.2|12128.2|12128.2|12128.2|12128.2|0
1609402840000|2020-12-31 08:20:40|12127.84|12127.84|12127.34|12127.34|12127.84|12127.84|12127.34|12127.34|0
1609402850000|2020-12-31 08:20:50|12129.67|12129.67|12128.89|12128.89|12129.67|12129.67|12128.89|12128.89|0
1609402860000|2020-12-31 08:21:00|12127.34|12127.34|12127.34|12127.34|12127.34|12127.34|12127.34|12127.34|0
1609402890000|2020-12-31 08:21:30|12127.12|12127.12|12127.08|12127.08|12127.26|12127.26|12127.08|12127.08|0
1609402900000|2020-12-31 08:21:40|12127.43|12127.43|12127.43|12127.43|12127.43|12127.43|12127.43|12127.43|0
1609402910000|2020-12-31 08:21:50|12128.33|12128.33|12128.88|12128.88|12128.88|12128.88|12128.2|12128.2|0
1609402920000|2020-12-31 08:22:00|12129.75|12129.75|12132.18|12132.18|12132.18|12132.18|12129.75|12129.75|0
1609402930000|2020-12-31 08:22:10|12132.45|12132.45|12132.59|12132.59|12132.59|12132.59|12132.45|12132.45|0
1609402940000|2020-12-31 08:22:20|12131.63|12131.63|12133.06|12133.06|12133.24|12133.24|12131.63|12131.63|0
1609402950000|2020-12-31 08:22:30|12134.61|12134.61|12134.61|12134.61|12134.61|12134.61|12134.61|12134.61|0
1609402960000|2020-12-31 08:22:40|12134.25|12134.25|12133.63|12133.63|12134.25|12134.25|12133.63|12133.63|0
1609402970000|2020-12-31 08:22:50|12134.41|12134.41|12135.18|12135.18|12135.18|12135.18|12134.41|12134.41|0
1609402980000|2020-12-31 08:23:00|12136.48|12136.48|12136.48|12136.48|12136.48|12136.48|12136.48|12136.48|0
1609402990000|2020-12-31 08:23:10|12139.41|12139.41|12139.41|12139.41|12139.41|12139.41|12139.41|12139.41|0
1609403000000|2020-12-31 08:23:20|12139.06|12139.06|12139.06|12139.06|12139.06|12139.06|12139.06|12139.06|0
1609403020000|2020-12-31 08:23:40|12139.5|12139.5|12140.38|12140.38|12140.38|12140.38|12139.5|12139.5|0
1609403030000|2020-12-31 08:23:50|12139.97|12139.97|12139.69|12139.69|12139.97|12139.97|12139.69|12139.69|0
1609403040000|2020-12-31 08:24:00|12140.04|12140.04|12140.73|12140.73|12140.73|12140.73|12140.04|12140.04|0
1609403050000|2020-12-31 08:24:10|12140.18|12140.18|12143.28|12143.28|12143.28|12143.28|12140.18|12140.18|0
1609403060000|2020-12-31 08:24:20|12143.4|12143.4|12143.32|12143.32|12144.18|12144.18|12142.63|12142.63|0
1609403090000|2020-12-31 08:24:50|12143.05|12143.05|12143.05|12143.05|12143.05|12143.05|12143.05|12143.05|0
1609403100000|2020-12-31 08:25:00|12143.4|12143.4|12143.13|12143.13|12143.4|12143.4|12143.13|12143.13|0
1609403120000|2020-12-31 08:25:20|12143.48|12143.48|12142.94|12142.94|12143.48|12143.48|12142.69|12142.69|0
1609403140000|2020-12-31 08:25:40|12142.24|12142.24|12142.82|12142.82|12144.37|12144.37|12141.27|12141.27|0
1609403150000|2020-12-31 08:25:50|12142.04|12142.04|12140.22|12140.22|12142.04|12142.04|12140.22|12140.22|0
1609403160000|2020-12-31 08:26:00|12141.18|12141.18|12140.06|12140.06|12141.18|12141.18|12140.06|12140.06|0
1609403170000|2020-12-31 08:26:10|12139.29|12139.29|12134.97|12134.97|12139.29|12139.29|12134.97|12134.97|0
1609403180000|2020-12-31 08:26:20|12133.93|12133.93|12133.61|12133.61|12134.47|12134.47|12133.61|12133.61|0
1609403200000|2020-12-31 08:26:40|12134.71|12134.71|12131.2|12131.2|12135.07|12135.07|12131.2|12131.2|0
1609403210000|2020-12-31 08:26:50|12130.85|12130.85|12130.69|12130.69|12130.85|12130.85|12130.05|12130.05|0
1609403220000|2020-12-31 08:27:00|12130.51|12130.51|12129.64|12129.64|12130.51|12130.51|12129.64|12129.64|0
1609403230000|2020-12-31 08:27:10|12128.95|12128.95|12126.66|12126.66|12128.95|12128.95|12126.66|12126.66|0
1609403240000|2020-12-31 08:27:20|12125.11|12125.11|12124.62|12124.62|12125.11|12125.11|12124.62|12124.62|0
1609403260000|2020-12-31 08:27:40|12124.44|12124.44|12123.37|12123.37|12124.44|12124.44|12123.37|12123.37|0
1609403270000|2020-12-31 08:27:50|12123.5|12123.5|12123.25|12123.25|12123.5|12123.5|12123.25|12123.25|0
1609403280000|2020-12-31 08:28:00|12123.79|12123.79|12124.11|12124.11|12124.11|12124.11|12123.79|12123.79|0
1609403290000|2020-12-31 08:28:10|12124.24|12124.24|12124.79|12124.79|12124.79|12124.79|12124.24|12124.24|0
1609403300000|2020-12-31 08:28:20|12125.04|12125.04|12125.04|12125.04|12125.04|12125.04|12125.04|12125.04|0
1609403310000|2020-12-31 08:28:30|12124.85|12124.85|12124.73|12124.73|12124.85|12124.85|12124.73|12124.73|0
1609403320000|2020-12-31 08:28:40|12125|12125|12124.22|12124.22|12125.18|12125.18|12124.22|12124.22|0
1609403340000|2020-12-31 08:29:00|12123.41|12123.41|12123.68|12123.68|12123.68|12123.68|12123.41|12123.41|0
1609403360000|2020-12-31 08:29:20|12122.99|12122.99|12122.99|12122.99|12122.99|12122.99|12122.99|12122.99|0
1609403370000|2020-12-31 08:29:30|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|0
1609403380000|2020-12-31 08:29:40|12123.41|12123.41|12123.05|12123.05|12123.41|12123.41|12123.05|12123.05|0
1609403390000|2020-12-31 08:29:50|12120.72|12120.72|12120.06|12120.06|12120.72|12120.72|12120.06|12120.06|0
1609403410000|2020-12-31 08:30:10|12119.26|12119.26|12119.04|12119.04|12119.26|12119.26|12118.77|12118.77|0
1609403420000|2020-12-31 08:30:20|12119.7|12119.7|12119.36|12119.36|12119.92|12119.92|12119.36|12119.36|0
1609403430000|2020-12-31 08:30:30|12119.63|12119.63|12120.1|12120.1|12120.1|12120.1|12119.63|12119.63|0
1609403440000|2020-12-31 08:30:40|12119.33|12119.33|12118.18|12118.18|12119.33|12119.33|12118.18|12118.18|0
1609403450000|2020-12-31 08:30:50|12120.53|12120.53|12119.45|12119.45|12120.53|12120.53|12118.49|12118.49|0
1609403460000|2020-12-31 08:31:00|12118.22|12118.22|12118.22|12118.22|12118.22|12118.22|12118.22|12118.22|0
1609403470000|2020-12-31 08:31:10|12117.95|12117.95|12117.47|12117.47|12117.95|12117.95|12117.47|12117.47|0
1609403480000|2020-12-31 08:31:20|12117.8|12117.8|12119.85|12119.85|12120.12|12120.12|12117.8|12117.8|0
1609403490000|2020-12-31 08:31:30|12120.61|12120.61|12121.07|12121.07|12121.07|12121.07|12120.61|12120.61|0
1609403500000|2020-12-31 08:31:40|12121.34|12121.34|12121.34|12121.34|12121.34|12121.34|12121.34|12121.34|0
1609403530000|2020-12-31 08:32:10|12120.17|12120.17|12119.99|12119.99|12120.17|12120.17|12119.99|12119.99|0
1609403540000|2020-12-31 08:32:20|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|0
1609403550000|2020-12-31 08:32:30|12120.57|12120.57|12120.57|12120.57|12120.57|12120.57|12120.57|12120.57|0
1609403560000|2020-12-31 08:32:40|12119.8|12119.8|12120.07|12120.07|12120.07|12120.07|12119.8|12119.8|0
1609403570000|2020-12-31 08:32:50|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|0
1609403580000|2020-12-31 08:33:00|12120.6|12120.6|12121.83|12121.83|12121.83|12121.83|12120.6|12120.6|0
1609403590000|2020-12-31 08:33:10|12121.58|12121.58|12123.2|12123.2|12123.2|12123.2|12121.58|12121.58|0
1609403610000|2020-12-31 08:33:30|12125.52|12125.52|12126.14|12126.14|12126.14|12126.14|12125.52|12125.52|0
1609403620000|2020-12-31 08:33:40|12126.45|12126.45|12126.45|12126.45|12126.45|12126.45|12126.45|12126.45|0
1609403630000|2020-12-31 08:33:50|12126.26|12126.26|12125.64|12125.64|12126.26|12126.26|12125.46|12125.46|0
1609403640000|2020-12-31 08:34:00|12125.38|12125.38|12127.28|12127.28|12127.37|12127.37|12125.38|12125.38|0
1609403670000|2020-12-31 08:34:30|12126.51|12126.51|12129.93|12129.93|12129.93|12129.93|12126.51|12126.51|0
1609403680000|2020-12-31 08:34:40|12129.24|12129.24|12129.59|12129.59|12129.59|12129.59|12129.24|12129.24|0
1609403690000|2020-12-31 08:34:50|12130.36|12130.36|12131.14|12131.14|12131.14|12131.14|12130.36|12130.36|0
1609403710000|2020-12-31 08:35:10|12130.78|12130.78|12131.04|12131.04|12131.04|12131.04|12130.78|12130.78|0
1609403720000|2020-12-31 08:35:20|12131.81|12131.81|12131.94|12131.94|12131.94|12131.94|12131.81|12131.81|0
1609403730000|2020-12-31 08:35:30|12133.49|12133.49|12134.15|12134.15|12134.15|12134.15|12133.49|12133.49|0
1609403740000|2020-12-31 08:35:40|12134.92|12134.92|12135.7|12135.7|12135.7|12135.7|12134.92|12134.92|0
1609403750000|2020-12-31 08:35:50|12136.24|12136.24|12141.32|12141.32|12141.32|12141.32|12136.24|12136.24|0
1609403760000|2020-12-31 08:36:00|12141.06|12141.06|12141.5|12141.5|12141.5|12141.5|12141.06|12141.06|0
1609403770000|2020-12-31 08:36:10|12140.73|12140.73|12140.73|12140.73|12140.73|12140.73|12140.73|12140.73|0
1609403780000|2020-12-31 08:36:20|12140.9|12140.9|12145.35|12145.35|12145.35|12145.35|12140.9|12140.9|0
1609403790000|2020-12-31 08:36:30|12145.42|12145.42|12144.88|12144.88|12145.65|12145.65|12144.64|12144.64|0
1609403800000|2020-12-31 08:36:40|12144.1|12144.1|12143.33|12143.33|12144.1|12144.1|12143.33|12143.33|0
1609403810000|2020-12-31 08:36:50|12142.89|12142.89|12142.93|12142.93|12142.99|12142.99|12142.89|12142.89|0
1609403820000|2020-12-31 08:37:00|12143.16|12143.16|12143.65|12143.65|12143.65|12143.65|12143.16|12143.16|0
1609403830000|2020-12-31 08:37:10|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|0
1609403840000|2020-12-31 08:37:20|12145.98|12145.98|12147.02|12147.02|12147.02|12147.02|12145.98|12145.98|0
1609403850000|2020-12-31 08:37:30|12146.66|12146.66|12146.05|12146.05|12147.35|12147.35|12145.12|12145.12|0
1609403860000|2020-12-31 08:37:40|12145.16|12145.16|12144.39|12144.39|12145.16|12145.16|12144.39|12144.39|0
1609403870000|2020-12-31 08:37:50|12144.5|12144.5|12143.96|12143.96|12144.5|12144.5|12143.96|12143.96|0
1609403910000|2020-12-31 08:38:30|12143.82|12143.82|12143.82|12143.82|12143.82|12143.82|12143.82|12143.82|0
1609403920000|2020-12-31 08:38:40|12142.27|12142.27|12142.27|12142.27|12142.27|12142.27|12142.27|12142.27|0
1609403960000|2020-12-31 08:39:20|12142.61|12142.61|12142.61|12142.61|12142.61|12142.61|12142.61|12142.61|0
1609403980000|2020-12-31 08:39:40|12142.34|12142.34|12144.24|12144.24|12144.24|12144.24|12142.34|12142.34|0
1609404000000|2020-12-31 08:40:00|12144.4|12144.4|12144.56|12144.56|12144.56|12144.56|12144.4|12144.4|0
1609404010000|2020-12-31 08:40:10|12144.64|12144.64|12144.72|12144.72|12144.72|12144.72|12144.64|12144.64|0
1609404020000|2020-12-31 08:40:20|12145.69|12145.69|12145.69|12145.69|12145.69|12145.69|12145.69|12145.69|0
1609404030000|2020-12-31 08:40:30|12144.15|12144.15|12144.92|12144.92|12144.92|12144.92|12144.15|12144.15|0
1609404040000|2020-12-31 08:40:40|12144.79|12144.79|12144.23|12144.23|12145.29|12145.29|12143.99|12143.99|0
1609404050000|2020-12-31 08:40:50|12144.36|12144.36|12145.45|12145.45|12145.45|12145.45|12144.17|12144.17|0
1609404060000|2020-12-31 08:41:00|12145.51|12145.51|12143.7|12143.7|12145.51|12145.51|12143.7|12143.7|0
1609404070000|2020-12-31 08:41:10|12143.63|12143.63|12143.7|12143.7|12145.24|12145.24|12143.63|12143.63|0
1609404080000|2020-12-31 08:41:20|12143.52|12143.52|12143.99|12143.99|12144.07|12144.07|12143.52|12143.52|0
1609404090000|2020-12-31 08:41:30|12143.83|12143.83|12143.67|12143.67|12143.91|12143.91|12143.67|12143.67|0
1609404110000|2020-12-31 08:41:50|12144.08|12144.08|12145.76|12145.76|12145.76|12145.76|12144.08|12144.08|0
1609404120000|2020-12-31 08:42:00|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|0
1609404130000|2020-12-31 08:42:10|12143.58|12143.58|12143.64|12143.64|12143.64|12143.64|12142.47|12142.47|0
1609404150000|2020-12-31 08:42:30|12142.86|12142.86|12143.32|12143.32|12144.41|12144.41|12142.86|12142.86|0
1609404160000|2020-12-31 08:42:40|12142.34|12142.34|12141.9|12141.9|12142.34|12142.34|12141.9|12141.9|0
1609404170000|2020-12-31 08:42:50|12140.35|12140.35|12138.5|12138.5|12140.35|12140.35|12138.5|12138.5|0
1609404180000|2020-12-31 08:43:00|12138.58|12138.58|12138.88|12138.88|12138.88|12138.88|12138.34|12138.34|0
1609404190000|2020-12-31 08:43:10|12138.32|12138.32|12138.32|12138.32|12138.32|12138.32|12138.32|12138.32|0
1609404200000|2020-12-31 08:43:20|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|12138.13|0
1609404210000|2020-12-31 08:43:30|12137.81|12137.81|12136.85|12136.85|12137.81|12137.81|12136.85|12136.85|0
1609404230000|2020-12-31 08:43:50|12136.08|12136.08|12136.08|12136.08|12136.08|12136.08|12136.08|12136.08|0
1609404240000|2020-12-31 08:44:00|12135.3|12135.3|12133.69|12133.69|12135.3|12135.3|12133.69|12133.69|0
1609404250000|2020-12-31 08:44:10|12131.75|12131.75|12130.48|12130.48|12131.75|12131.75|12128.58|12128.58|0
1609404260000|2020-12-31 08:44:20|12129.92|12129.92|12129.74|12129.74|12129.92|12129.92|12129.74|12129.74|0
1609404270000|2020-12-31 08:44:30|12129.02|12129.02|12128.05|12128.05|12129.02|12129.02|12128.05|12128.05|0
1609404280000|2020-12-31 08:44:40|12127.95|12127.95|12128.31|12128.31|12128.31|12128.31|12127.95|12127.95|0
1609404290000|2020-12-31 08:44:50|12129.86|12129.86|12129.86|12129.86|12129.86|12129.86|12129.86|12129.86|0
1609404300000|2020-12-31 08:45:00|12129.98|12129.98|12129.85|12129.85|12130.1|12130.1|12128.88|12128.88|0
1609404320000|2020-12-31 08:45:20|12128.78|12128.78|12129.09|12129.09|12129.27|12129.27|12128.2|12128.2|0
1609404350000|2020-12-31 08:45:50|12128.96|12128.96|12128.96|12128.96|12128.96|12128.96|12128.96|12128.96|0
1609404360000|2020-12-31 08:46:00|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|12129.2|0
1609404370000|2020-12-31 08:46:10|12129.49|12129.49|12133.67|12133.67|12134.17|12134.17|12129.49|12129.49|0
1609404380000|2020-12-31 08:46:20|12133.84|12133.84|12132.95|12132.95|12133.84|12133.84|12129.72|12129.72|0
1609404390000|2020-12-31 08:46:30|12131.78|12131.78|12130.3|12130.3|12131.78|12131.78|12130.3|12130.3|0
1609404400000|2020-12-31 08:46:40|12129.76|12129.76|12129.59|12129.59|12129.76|12129.76|12129.4|12129.4|0
1609404420000|2020-12-31 08:47:00|12129.11|12129.11|12129.11|12129.11|12129.11|12129.11|12129.11|12129.11|0
1609404430000|2020-12-31 08:47:10|12125.97|12125.97|12125.84|12125.84|12125.97|12125.97|12122.87|12122.87|0
1609404440000|2020-12-31 08:47:20|12126.01|12126.01|12126.01|12126.01|12126.01|12126.01|12126.01|12126.01|0
1609404450000|2020-12-31 08:47:30|12125.42|12125.42|12125.42|12125.42|12125.42|12125.42|12125.42|12125.42|0
1609404460000|2020-12-31 08:47:40|12125.31|12125.31|12124|12124|12125.31|12125.31|12124|12124|0
1609404470000|2020-12-31 08:47:50|12123.86|12123.86|12122.95|12122.95|12123.86|12123.86|12122.95|12122.95|0
1609404480000|2020-12-31 08:48:00|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|0
1609404490000|2020-12-31 08:48:10|12122.85|12122.85|12122.16|12122.16|12122.85|12122.85|12122.16|12122.16|0
1609404500000|2020-12-31 08:48:20|12122.02|12122.02|12122.3|12122.3|12122.3|12122.3|12122.02|12122.02|0
1609404510000|2020-12-31 08:48:30|12122.57|12122.57|12123.23|12123.23|12123.23|12123.23|12122.57|12122.57|0
1609404520000|2020-12-31 08:48:40|12123.36|12123.36|12123.01|12123.01|12123.36|12123.36|12123.01|12123.01|0
1609404530000|2020-12-31 08:48:50|12122.87|12122.87|12122.6|12122.6|12122.87|12122.87|12122.6|12122.6|0
1609404540000|2020-12-31 08:49:00|12120.07|12120.07|12118.82|12118.82|12120.07|12120.07|12118.82|12118.82|0
1609404550000|2020-12-31 08:49:10|12118.94|12118.94|12118.94|12118.94|12118.94|12118.94|12118.94|12118.94|0
1609404560000|2020-12-31 08:49:20|12121.47|12121.47|12124.87|12124.87|12125.35|12125.35|12121.47|12121.47|0
1609404570000|2020-12-31 08:49:30|12125.85|12125.85|12127.27|12127.27|12127.27|12127.27|12125.72|12125.72|0
1609404580000|2020-12-31 08:49:40|12126.91|12126.91|12126.91|12126.91|12126.91|12126.91|12126.91|12126.91|0
1609404590000|2020-12-31 08:49:50|12127.19|12127.19|12128.88|12128.88|12129.65|12129.65|12127.19|12127.19|0
1609404600000|2020-12-31 08:50:00|12129.68|12129.68|12131.59|12131.59|12132.28|12132.28|12129.66|12129.66|0
1609404640000|2020-12-31 08:50:40|12132.04|12132.04|12131.54|12131.54|12132.26|12132.26|12131.54|12131.54|0
1609404650000|2020-12-31 08:50:50|12132.49|12132.49|12134.79|12134.79|12134.79|12134.79|12132.49|12132.49|0
1609404670000|2020-12-31 08:51:10|12134.56|12134.56|12134.56|12134.56|12134.56|12134.56|12134.56|12134.56|0
1609404680000|2020-12-31 08:51:20|12134.34|12134.34|12131.77|12131.77|12134.34|12134.34|12131.77|12131.77|0
1609404690000|2020-12-31 08:51:30|12132.02|12132.02|12132.02|12132.02|12132.02|12132.02|12132.02|12132.02|0
1609404700000|2020-12-31 08:51:40|12131.66|12131.66|12132.02|12132.02|12132.02|12132.02|12131.66|12131.66|0
1609404720000|2020-12-31 08:52:00|12132.34|12132.34|12132.14|12132.14|12132.34|12132.34|12132.14|12132.14|0
1609404730000|2020-12-31 08:52:10|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|12132.25|0
1609404760000|2020-12-31 08:52:40|12132.39|12132.39|12132.39|12132.39|12132.39|12132.39|12132.39|12132.39|0
1609404770000|2020-12-31 08:52:50|12132.03|12132.03|12131.44|12131.44|12132.03|12132.03|12131.44|12131.44|0
1609404780000|2020-12-31 08:53:00|12131|12131|12131.36|12131.36|12131.36|12131.36|12131|12131|0
1609404810000|2020-12-31 08:53:30|12128.64|12128.64|12126.76|12126.76|12128.64|12128.64|12126.76|12126.76|0
1609404820000|2020-12-31 08:53:40|12126.6|12126.6|12124.76|12124.76|12126.6|12126.6|12124.76|12124.76|0
1609404830000|2020-12-31 08:53:50|12125.08|12125.08|12124.49|12124.49|12125.08|12125.08|12124.49|12124.49|0
1609404860000|2020-12-31 08:54:20|12124.56|12124.56|12124.38|12124.38|12124.56|12124.56|12124.38|12124.38|0
1609404870000|2020-12-31 08:54:30|12124.11|12124.11|12119.83|12119.83|12124.11|12124.11|12119.83|12119.83|0
1609404880000|2020-12-31 08:54:40|12119.74|12119.74|12119.65|12119.65|12119.74|12119.74|12119.65|12119.65|0
1609404890000|2020-12-31 08:54:50|12118.61|12118.61|12118.48|12118.48|12118.61|12118.61|12118.48|12118.48|0
1609404900000|2020-12-31 08:55:00|12118.85|12118.85|12117.3|12117.3|12119.16|12119.16|12117.3|12117.3|0
1609404910000|2020-12-31 08:55:10|12117.03|12117.03|12117.03|12117.03|12117.03|12117.03|12117.03|12117.03|0
1609404920000|2020-12-31 08:55:20|12116.93|12116.93|12110.7|12110.7|12116.93|12116.93|12110.61|12110.61|0
1609404930000|2020-12-31 08:55:30|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|0
1609404940000|2020-12-31 08:55:40|12110.33|12110.33|12110.77|12110.77|12110.77|12110.77|12110.05|12110.05|0
1609404950000|2020-12-31 08:55:50|12110.36|12110.36|12109.83|12109.83|12110.36|12110.36|12109.83|12109.83|0
1609404970000|2020-12-31 08:56:10|12108.28|12108.28|12107.3|12107.3|12108.28|12108.28|12107.3|12107.3|0
1609404980000|2020-12-31 08:56:20|12104.98|12104.98|12104.98|12104.98|12104.98|12104.98|12104.98|12104.98|0
1609404990000|2020-12-31 08:56:30|12103.43|12103.43|12103.74|12103.74|12103.96|12103.96|12103.43|12103.43|0
1609405000000|2020-12-31 08:56:40|12103.63|12103.63|12102.44|12102.44|12103.63|12103.63|12102.44|12102.44|0
1609405010000|2020-12-31 08:56:50|12102.09|12102.09|12101.75|12101.75|12102.09|12102.09|12101.48|12101.48|0
1609405030000|2020-12-31 08:57:10|12102.03|12102.03|12101.81|12101.81|12102.03|12102.03|12101.81|12101.81|0
1609405040000|2020-12-31 08:57:20|12101.39|12101.39|12101.39|12101.39|12101.39|12101.39|12101.39|12101.39|0
1609405060000|2020-12-31 08:57:40|12101.31|12101.31|12098.68|12098.68|12101.31|12101.31|12098.41|12098.41|0
1609405070000|2020-12-31 08:57:50|12097.9|12097.9|12096.47|12096.47|12097.9|12097.9|12096.35|12096.35|0
1609405080000|2020-12-31 08:58:00|12096.31|12096.31|12096.31|12096.31|12096.31|12096.31|12096.31|12096.31|0
1609405100000|2020-12-31 08:58:20|12095.88|12095.88|12095.7|12095.7|12095.88|12095.88|12095.7|12095.7|0
1609405110000|2020-12-31 08:58:30|12096.34|12096.34|12089.71|12089.71|12096.34|12096.34|12089.71|12089.71|0
1609405120000|2020-12-31 08:58:40|12089.65|12089.65|12088.41|12088.41|12089.96|12089.96|12088.41|12088.41|0
1609405130000|2020-12-31 08:58:50|12087.72|12087.72|12088.13|12088.13|12088.13|12088.13|12087.72|12087.72|0
1609405140000|2020-12-31 08:59:00|12087.46|12087.46|12087.66|12087.66|12088.08|12088.08|12086.34|12086.34|0
1609405150000|2020-12-31 08:59:10|12086.97|12086.97|12086.97|12086.97|12086.97|12086.97|12086.97|12086.97|0
1609405160000|2020-12-31 08:59:20|12086.79|12086.79|12086.79|12086.79|12086.79|12086.79|12086.79|12086.79|0
1609405170000|2020-12-31 08:59:30|12086.47|12086.47|12086.06|12086.06|12086.47|12086.47|12086.06|12086.06|0
1609405180000|2020-12-31 08:59:40|12083.74|12083.74|12084.43|12084.43|12084.43|12084.43|12083.74|12083.74|0
1609405190000|2020-12-31 08:59:50|12085.6|12085.6|12085.6|12085.6|12085.6|12085.6|12085.6|12085.6|0
1609405200000|2020-12-31 09:00:00|12085.01|12085.01|12085.01|12085.01|12085.01|12085.01|12085.01|12085.01|0
1609405210000|2020-12-31 09:00:10|12085.19|12085.19|12086.39|12086.39|12086.39|12086.39|12082.66|12082.66|0
1609405220000|2020-12-31 09:00:20|12086.22|12086.22|12085.52|12085.52|12086.22|12086.22|12085.41|12085.41|0
1609405230000|2020-12-31 09:00:30|12085.08|12085.08|12089.9|12089.9|12090.01|12090.01|12085.08|12085.08|0
1609405240000|2020-12-31 09:00:40|12089.32|12089.32|12091.64|12091.64|12091.64|12091.64|12089.32|12089.32|0
1609405260000|2020-12-31 09:01:00|12092.42|12092.42|12092.42|12092.42|12092.42|12092.42|12092.42|12092.42|0
1609405280000|2020-12-31 09:01:20|12092.68|12092.68|12094.18|12094.18|12094.18|12094.18|12092.68|12092.68|0
1609405290000|2020-12-31 09:01:30|12094.5|12094.5|12094.83|12094.83|12094.83|12094.83|12094.5|12094.5|0
1609405310000|2020-12-31 09:01:50|12094.99|12094.99|12101.44|12101.44|12101.95|12101.95|12094.99|12094.99|0
1609405320000|2020-12-31 09:02:00|12100.67|12100.67|12103.36|12103.36|12103.42|12103.42|12100.67|12100.67|0
1609405330000|2020-12-31 09:02:10|12103.77|12103.77|12105.86|12105.86|12105.86|12105.86|12103.77|12103.77|0
1609405360000|2020-12-31 09:02:40|12106.35|12106.35|12109.7|12109.7|12109.7|12109.7|12106.35|12106.35|0
1609405370000|2020-12-31 09:02:50|12110.87|12110.87|12110.87|12110.87|12110.87|12110.87|12110.87|12110.87|0
1609405390000|2020-12-31 09:03:10|12110.75|12110.75|12110.53|12110.53|12110.75|12110.75|12110.16|12110.16|0
1609405400000|2020-12-31 09:03:20|12110.76|12110.76|12110.94|12110.94|12110.94|12110.94|12110.44|12110.44|0
1609405410000|2020-12-31 09:03:30|12110.7|12110.7|12112.32|12112.32|12112.32|12112.32|12110.7|12110.7|0
1609405420000|2020-12-31 09:03:40|12113.01|12113.01|12113.57|12113.57|12113.57|12113.57|12113.01|12113.01|0
1609405430000|2020-12-31 09:03:50|12113.85|12113.85|12113.85|12113.85|12113.85|12113.85|12113.85|12113.85|0
1609405440000|2020-12-31 09:04:00|12113.49|12113.49|12113.6|12113.6|12113.6|12113.6|12113.49|12113.49|0
1609405450000|2020-12-31 09:04:10|12113.27|12113.27|12113.27|12113.27|12113.27|12113.27|12113.27|12113.27|0
1609405460000|2020-12-31 09:04:20|12113.46|12113.46|12112.77|12112.77|12113.46|12113.46|12112.77|12112.77|0
1609405470000|2020-12-31 09:04:30|12113.57|12113.57|12113.04|12113.04|12113.57|12113.57|12113.04|12113.04|0
1609405480000|2020-12-31 09:04:40|12112.45|12112.45|12113.15|12113.15|12113.26|12113.26|12112.45|12112.45|0
1609405500000|2020-12-31 09:05:00|12112.97|12112.97|12112.97|12112.97|12112.97|12112.97|12112.97|12112.97|0
1609405510000|2020-12-31 09:05:10|12112.76|12112.76|12112.76|12112.76|12112.76|12112.76|12112.76|12112.76|0
1609405520000|2020-12-31 09:05:20|12111.21|12111.21|12110.66|12110.66|12111.98|12111.98|12110.66|12110.66|0
1609405530000|2020-12-31 09:05:30|12109.88|12109.88|12106.86|12106.86|12109.88|12109.88|12105.31|12105.31|0
1609405540000|2020-12-31 09:05:40|12106.67|12106.67|12106.59|12106.59|12107.02|12107.02|12106.59|12106.59|0
1609405550000|2020-12-31 09:05:50|12106.45|12106.45|12106.45|12106.45|12106.45|12106.45|12106.45|12106.45|0
1609405560000|2020-12-31 09:06:00|12106.56|12106.56|12101.16|12101.16|12106.67|12106.67|12101.16|12101.16|0
1609405570000|2020-12-31 09:06:10|12101.49|12101.49|12101.17|12101.17|12101.49|12101.49|12100.85|12100.85|0
1609405580000|2020-12-31 09:06:20|12101.31|12101.31|12101.31|12101.31|12101.31|12101.31|12101.31|12101.31|0
1609405590000|2020-12-31 09:06:30|12101.08|12101.08|12097.63|12097.63|12101.08|12101.08|12097.63|12097.63|0
1609405600000|2020-12-31 09:06:40|12097.28|12097.28|12097.36|12097.36|12097.36|12097.36|12096.5|12096.5|0
1609405610000|2020-12-31 09:06:50|12097.08|12097.08|12097.08|12097.08|12097.08|12097.08|12097.08|12097.08|0
1609405620000|2020-12-31 09:07:00|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|0
1609405630000|2020-12-31 09:07:10|12096.86|12096.86|12098.48|12098.48|12098.48|12098.48|12096.72|12096.72|0
1609405640000|2020-12-31 09:07:20|12098.85|12098.85|12102.8|12102.8|12102.8|12102.8|12098.85|12098.85|0
1609405650000|2020-12-31 09:07:30|12103.02|12103.02|12103.02|12103.02|12103.02|12103.02|12103.02|12103.02|0
1609405660000|2020-12-31 09:07:40|12103.99|12103.99|12110.14|12110.14|12110.14|12110.14|12103.99|12103.99|0
1609405670000|2020-12-31 09:07:50|12110.36|12110.36|12112.16|12112.16|12112.16|12112.16|12110.36|12110.36|0
1609405680000|2020-12-31 09:08:00|12112.08|12112.08|12115.14|12115.14|12115.14|12115.14|12112.08|12112.08|0
1609405690000|2020-12-31 09:08:10|12114.82|12114.82|12114.82|12114.82|12114.82|12114.82|12114.82|12114.82|0
1609405700000|2020-12-31 09:08:20|12114.94|12114.94|12115.19|12115.19|12115.19|12115.19|12114.94|12114.94|0
1609405710000|2020-12-31 09:08:30|12115.97|12115.97|12115.79|12115.79|12115.97|12115.97|12115.79|12115.79|0
1609405720000|2020-12-31 09:08:40|12114.24|12114.24|12114.15|12114.15|12114.24|12114.24|12114.15|12114.15|0
1609405730000|2020-12-31 09:08:50|12114.93|12114.93|12116.68|12116.68|12116.68|12116.68|12114.93|12114.93|0
1609405740000|2020-12-31 09:09:00|12116.81|12116.81|12115.01|12115.01|12116.81|12116.81|12115.01|12115.01|0
1609405750000|2020-12-31 09:09:10|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|0
1609405760000|2020-12-31 09:09:20|12115.11|12115.11|12112.89|12112.89|12115.11|12115.11|12112.89|12112.89|0
1609405770000|2020-12-31 09:09:30|12112.56|12112.56|12112.57|12112.57|12114.01|12114.01|12112.56|12112.56|0
1609405780000|2020-12-31 09:09:40|12112.41|12112.41|12111.88|12111.88|12112.41|12112.41|12111.88|12111.88|0
1609405790000|2020-12-31 09:09:50|12111.52|12111.52|12111.26|12111.26|12111.7|12111.7|12111.26|12111.26|0
1609405800000|2020-12-31 09:10:00|12111.09|12111.09|12111.09|12111.09|12111.09|12111.09|12111.09|12111.09|0
1609405810000|2020-12-31 09:10:10|12110.43|12110.43|12110.65|12110.65|12110.65|12110.65|12110.43|12110.43|0
1609405820000|2020-12-31 09:10:20|12110.81|12110.81|12110.49|12110.49|12110.81|12110.81|12110.49|12110.49|0
1609405830000|2020-12-31 09:10:30|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|12110.72|0
1609405860000|2020-12-31 09:11:00|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|12106.84|0
1609405870000|2020-12-31 09:11:10|12106.91|12106.91|12107.25|12107.25|12107.25|12107.25|12106.91|12106.91|0
1609405890000|2020-12-31 09:11:30|12107.97|12107.97|12108.73|12108.73|12108.73|12108.73|12107.97|12107.97|0
1609405900000|2020-12-31 09:11:40|12109.5|12109.5|12109.5|12109.5|12109.5|12109.5|12109.5|12109.5|0
1609405910000|2020-12-31 09:11:50|12108.61|12108.61|12108.97|12108.97|12109.15|12109.15|12108.61|12108.61|0
1609405920000|2020-12-31 09:12:00|12109.29|12109.29|12110.47|12110.47|12110.47|12110.47|12109.29|12109.29|0
1609405930000|2020-12-31 09:12:10|12112.01|12112.01|12112.01|12112.01|12112.01|12112.01|12112.01|12112.01|0
1609405940000|2020-12-31 09:12:20|12111.47|12111.47|12111.15|12111.15|12111.74|12111.74|12111.15|12111.15|0
1609405960000|2020-12-31 09:12:40|12109.61|12109.61|12108.83|12108.83|12109.61|12109.61|12108.83|12108.83|0
1609405980000|2020-12-31 09:13:00|12103.41|12103.41|12102.38|12102.38|12103.41|12103.41|12102.38|12102.38|0
1609405990000|2020-12-31 09:13:10|12103.16|12103.16|12101.37|12101.37|12103.16|12103.16|12101.37|12101.37|0
1609406000000|2020-12-31 09:13:20|12101.53|12101.53|12101.63|12101.63|12101.63|12101.63|12101.53|12101.53|0
1609406010000|2020-12-31 09:13:30|12101.13|12101.13|12101.13|12101.13|12101.13|12101.13|12101.13|12101.13|0
1609406020000|2020-12-31 09:13:40|12097.16|12097.16|12096.92|12096.92|12097.16|12097.16|12096.92|12096.92|0
1609406030000|2020-12-31 09:13:50|12097.69|12097.69|12097.36|12097.36|12098.23|12098.23|12097.36|12097.36|0
1609406040000|2020-12-31 09:14:00|12097.14|12097.14|12097.14|12097.14|12097.14|12097.14|12097.14|12097.14|0
1609406050000|2020-12-31 09:14:10|12097.3|12097.3|12095.13|12095.13|12097.46|12097.46|12095.13|12095.13|0
1609406060000|2020-12-31 09:14:20|12095.66|12095.66|12095.66|12095.66|12095.66|12095.66|12095.44|12095.44|0
1609406070000|2020-12-31 09:14:30|12093.06|12093.06|12093.35|12093.35|12093.51|12093.51|12091.19|12091.19|0
1609406080000|2020-12-31 09:14:40|12093.8|12093.8|12094.83|12094.83|12095.29|12095.29|12093.74|12093.74|0
1609406090000|2020-12-31 09:14:50|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|0
1609406110000|2020-12-31 09:15:10|12094.33|12094.33|12093.67|12093.67|12094.33|12094.33|12093.46|12093.46|0
1609406120000|2020-12-31 09:15:20|12093.01|12093.01|12093.23|12093.23|12093.23|12093.23|12093.01|12093.01|0
1609406130000|2020-12-31 09:15:30|12093.06|12093.06|12093.06|12093.06|12093.06|12093.06|12093.06|12093.06|0
1609406140000|2020-12-31 09:15:40|12093.19|12093.19|12095.03|12095.03|12095.03|12095.03|12093.19|12093.19|0
1609406150000|2020-12-31 09:15:50|12095.47|12095.47|12097.97|12097.97|12097.97|12097.97|12095.2|12095.2|0
1609406160000|2020-12-31 09:16:00|12098.3|12098.3|12098.3|12098.3|12098.3|12098.3|12098.3|12098.3|0
1609406170000|2020-12-31 09:16:10|12098.83|12098.83|12098.83|12098.83|12098.83|12098.83|12098.83|12098.83|0
1609406180000|2020-12-31 09:16:20|12098.57|12098.57|12098.34|12098.34|12098.57|12098.57|12097.47|12097.47|0
1609406220000|2020-12-31 09:17:00|12098.6|12098.6|12098.6|12098.6|12098.95|12098.95|12098.6|12098.6|0
1609406260000|2020-12-31 09:17:40|12098.87|12098.87|12098.62|12098.62|12098.87|12098.87|12098.62|12098.62|0
1609406270000|2020-12-31 09:17:50|12098.74|12098.74|12098.74|12098.74|12098.74|12098.74|12098.74|12098.74|0
1609406310000|2020-12-31 09:18:30|12098.96|12098.96|12099.1|12099.1|12099.1|12099.1|12098.96|12098.96|0
1609406330000|2020-12-31 09:18:50|12102.2|12102.2|12105.73|12105.73|12105.73|12105.73|12102.2|12102.2|0
1609406350000|2020-12-31 09:19:10|12106.42|12106.42|12107.27|12107.27|12107.27|12107.27|12106.42|12106.42|0
1609406360000|2020-12-31 09:19:20|12106.95|12106.95|12105.29|12105.29|12106.95|12106.95|12105.29|12105.29|0
1609406370000|2020-12-31 09:19:30|12105.04|12105.04|12102.24|12102.24|12105.04|12105.04|12102.24|12102.24|0
1609406390000|2020-12-31 09:19:50|12101.96|12101.96|12101.96|12101.96|12101.96|12101.96|12101.96|12101.96|0
1609406410000|2020-12-31 09:20:10|12101.19|12101.19|12100.29|12100.29|12101.19|12101.19|12100.29|12100.29|0
1609406420000|2020-12-31 09:20:20|12100.4|12100.4|12100.4|12100.4|12100.4|12100.4|12100.4|12100.4|0
1609406430000|2020-12-31 09:20:30|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|0
1609406440000|2020-12-31 09:20:40|12098.07|12098.07|12099.62|12099.62|12099.62|12099.62|12098.07|12098.07|0
1609406460000|2020-12-31 09:21:00|12099.45|12099.45|12099|12099|12099.45|12099.45|12099|12099|0
1609406470000|2020-12-31 09:21:10|12097.78|12097.78|12097.78|12097.78|12097.78|12097.78|12097.78|12097.78|0
1609406480000|2020-12-31 09:21:20|12097.56|12097.56|12097.6|12097.6|12097.6|12097.6|12097.11|12097.11|0
1609406510000|2020-12-31 09:21:50|12097.46|12097.46|12096.73|12096.73|12097.46|12097.46|12095.85|12095.85|0
1609406520000|2020-12-31 09:22:00|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|0
1609406530000|2020-12-31 09:22:10|12096.17|12096.17|12094.63|12094.63|12096.17|12096.17|12094.63|12094.63|0
1609406540000|2020-12-31 09:22:20|12094.84|12094.84|12094.51|12094.51|12094.84|12094.84|12094.51|12094.51|0
1609406560000|2020-12-31 09:22:40|12094.33|12094.33|12098.57|12098.57|12098.57|12098.57|12094.33|12094.33|0
1609406570000|2020-12-31 09:22:50|12098.71|12098.71|12099.12|12099.12|12099.12|12099.12|12098.71|12098.71|0
1609406580000|2020-12-31 09:23:00|12098.8|12098.8|12098.86|12098.86|12098.86|12098.86|12098.8|12098.8|0
1609406590000|2020-12-31 09:23:10|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|12098.5|0
1609406600000|2020-12-31 09:23:20|12098.28|12098.28|12098.28|12098.28|12098.28|12098.28|12098.28|12098.28|0
1609406610000|2020-12-31 09:23:30|12098.42|12098.42|12098.79|12098.79|12098.79|12098.79|12098.36|12098.36|0
1609406620000|2020-12-31 09:23:40|12102.66|12102.66|12102.41|12102.41|12102.66|12102.66|12102.41|12102.41|0
1609406630000|2020-12-31 09:23:50|12103.22|12103.22|12103.22|12103.22|12103.22|12103.22|12103.22|12103.22|0
1609406640000|2020-12-31 09:24:00|12103.39|12103.39|12103.39|12103.39|12103.39|12103.39|12103.39|12103.39|0
1609406650000|2020-12-31 09:24:10|12104.43|12104.43|12104.43|12104.43|12104.43|12104.43|12104.43|12104.43|0
1609406670000|2020-12-31 09:24:30|12104.61|12104.61|12104.58|12104.58|12104.79|12104.79|12104.58|12104.58|0
1609406680000|2020-12-31 09:24:40|12105.35|12105.35|12105.23|12105.23|12105.35|12105.35|12105.23|12105.23|0
1609406690000|2020-12-31 09:24:50|12105.1|12105.1|12104.91|12104.91|12105.1|12105.1|12104.91|12104.91|0
1609406720000|2020-12-31 09:25:20|12104.57|12104.57|12104.22|12104.22|12104.57|12104.57|12104.22|12104.22|0
1609406730000|2020-12-31 09:25:30|12104.64|12104.64|12106.19|12106.19|12106.19|12106.19|12104.64|12104.64|0
1609406740000|2020-12-31 09:25:40|12106.35|12106.35|12106.51|12106.51|12106.51|12106.51|12106.35|12106.35|0
1609406750000|2020-12-31 09:25:50|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|0
1609406760000|2020-12-31 09:26:00|12105.96|12105.96|12105.96|12105.96|12105.96|12105.96|12105.96|12105.96|0
1609406770000|2020-12-31 09:26:10|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|12106.23|0
1609406780000|2020-12-31 09:26:20|12106.57|12106.57|12106.57|12106.57|12106.57|12106.57|12106.57|12106.57|0
1609406800000|2020-12-31 09:26:40|12106.67|12106.67|12106.11|12106.11|12106.67|12106.67|12106.11|12106.11|0
1609406810000|2020-12-31 09:26:50|12105.97|12105.97|12105.97|12105.97|12105.97|12105.97|12105.97|12105.97|0
1609406830000|2020-12-31 09:27:10|12106.41|12106.41|12108.83|12108.83|12109.1|12109.1|12106.41|12106.41|0
1609406840000|2020-12-31 09:27:20|12107.28|12107.28|12108.06|12108.06|12108.06|12108.06|12107.28|12107.28|0
1609406860000|2020-12-31 09:27:40|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|0
1609406870000|2020-12-31 09:27:50|12109.55|12109.55|12110.55|12110.55|12110.55|12110.55|12109.55|12109.55|0
1609406880000|2020-12-31 09:28:00|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|0
1609406890000|2020-12-31 09:28:10|12110.95|12110.95|12110.18|12110.18|12110.95|12110.95|12110.18|12110.18|0
1609406900000|2020-12-31 09:28:20|12110.95|12110.95|12107.39|12107.39|12110.95|12110.95|12107.39|12107.39|0
1609406910000|2020-12-31 09:28:30|12107.12|12107.12|12107.12|12107.12|12107.12|12107.12|12107.12|12107.12|0
1609406920000|2020-12-31 09:28:40|12105.58|12105.58|12105.89|12105.89|12105.89|12105.89|12105.58|12105.58|0
1609406930000|2020-12-31 09:28:50|12105.95|12105.95|12105.95|12105.95|12105.95|12105.95|12105.95|12105.95|0
1609406940000|2020-12-31 09:29:00|12106.27|12106.27|12106.11|12106.11|12106.27|12106.27|12106.11|12106.11|0
1609406970000|2020-12-31 09:29:30|12105.93|12105.93|12105.82|12105.82|12105.93|12105.93|12105.82|12105.82|0
1609406980000|2020-12-31 09:29:40|12106.09|12106.09|12107.9|12107.9|12107.9|12107.9|12106.09|12106.09|0
1609406990000|2020-12-31 09:29:50|12108.6|12108.6|12108.6|12108.6|12108.6|12108.6|12108.6|12108.6|0
1609407000000|2020-12-31 09:30:00|12107.68|12107.68|12104.29|12104.29|12107.68|12107.68|12104.29|12104.29|0
1609407010000|2020-12-31 09:30:10|12104.87|12104.87|12102.75|12102.75|12104.87|12104.87|12102.14|12102.14|0
1609407020000|2020-12-31 09:30:20|12103.02|12103.02|12103.02|12103.02|12103.02|12103.02|12103.02|12103.02|0
1609407030000|2020-12-31 09:30:30|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|0
1609407040000|2020-12-31 09:30:40|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|12102.98|0
1609407050000|2020-12-31 09:30:50|12103.2|12103.2|12103.47|12103.47|12103.47|12103.47|12103.2|12103.2|0
1609407060000|2020-12-31 09:31:00|12101.92|12101.92|12103.47|12103.47|12103.47|12103.47|12101.92|12101.92|0
1609407080000|2020-12-31 09:31:20|12103.58|12103.58|12103.69|12103.69|12103.69|12103.69|12103.58|12103.58|0
1609407100000|2020-12-31 09:31:40|12102.92|12102.92|12102.92|12102.92|12102.92|12102.92|12102.92|12102.92|0
1609407120000|2020-12-31 09:32:00|12103.26|12103.26|12103.25|12103.25|12103.37|12103.37|12103.25|12103.25|0
1609407130000|2020-12-31 09:32:10|12102.89|12102.89|12102.89|12102.89|12102.89|12102.89|12102.89|12102.89|0
1609407160000|2020-12-31 09:32:40|12103|12103|12103.6|12103.6|12103.6|12103.6|12102.88|12102.88|0
1609407170000|2020-12-31 09:32:50|12103.76|12103.76|12103.62|12103.62|12103.76|12103.76|12103.62|12103.62|0
1609407200000|2020-12-31 09:33:20|12103.4|12103.4|12102.36|12102.36|12103.4|12103.4|12102.36|12102.36|0
1609407210000|2020-12-31 09:33:30|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|0
1609407220000|2020-12-31 09:33:40|12103|12103|12103|12103|12103|12103|12103|12103|0
1609407240000|2020-12-31 09:34:00|12102.84|12102.84|12102.84|12102.84|12102.84|12102.84|12102.84|12102.84|0
1609407260000|2020-12-31 09:34:20|12103.61|12103.61|12104.29|12104.29|12104.29|12104.29|12103.61|12103.61|0
1609407270000|2020-12-31 09:34:30|12104.02|12104.02|12101.08|12101.08|12104.02|12104.02|12101.08|12101.08|0
1609407280000|2020-12-31 09:34:40|12100.94|12100.94|12100.94|12100.94|12100.94|12100.94|12100.94|12100.94|0
1609407300000|2020-12-31 09:35:00|12100.01|12100.01|12100.78|12100.78|12100.78|12100.78|12100.01|12100.01|0
1609407320000|2020-12-31 09:35:20|12101.11|12101.11|12101.98|12101.98|12101.98|12101.98|12101.11|12101.11|0
1609407330000|2020-12-31 09:35:30|12107.25|12107.25|12107.25|12107.25|12107.25|12107.25|12107.25|12107.25|0
1609407340000|2020-12-31 09:35:40|12106.48|12106.48|12105.94|12105.94|12106.48|12106.48|12105.94|12105.94|0
1609407360000|2020-12-31 09:36:00|12106.3|12106.3|12106.75|12106.75|12106.75|12106.75|12106.3|12106.3|0
1609407370000|2020-12-31 09:36:10|12107.03|12107.03|12107.03|12107.03|12107.03|12107.03|12107.03|12107.03|0
1609407380000|2020-12-31 09:36:20|12107.15|12107.15|12105.98|12105.98|12107.15|12107.15|12105.98|12105.98|0
1609407390000|2020-12-31 09:36:30|12105.65|12105.65|12104.99|12104.99|12105.65|12105.65|12104.99|12104.99|0
1609407410000|2020-12-31 09:36:50|12104.22|12104.22|12103.21|12103.21|12104.22|12104.22|12103.21|12103.21|0
1609407420000|2020-12-31 09:37:00|12103.43|12103.43|12104.36|12104.36|12104.36|12104.36|12103.43|12103.43|0
1609407430000|2020-12-31 09:37:10|12104.55|12104.55|12104.47|12104.47|12104.55|12104.55|12104.35|12104.35|0
1609407440000|2020-12-31 09:37:20|12104.74|12104.74|12104.17|12104.17|12105.08|12105.08|12104.17|12104.17|0
1609407450000|2020-12-31 09:37:30|12104.5|12104.5|12103.17|12103.17|12104.5|12104.5|12103.17|12103.17|0
1609407460000|2020-12-31 09:37:40|12102.39|12102.39|12101.45|12101.45|12102.47|12102.47|12101.45|12101.45|0
1609407470000|2020-12-31 09:37:50|12101.72|12101.72|12101.58|12101.58|12101.72|12101.72|12101.58|12101.58|0
1609407480000|2020-12-31 09:38:00|12102.36|12102.36|12103.4|12103.4|12103.9|12103.9|12102.36|12102.36|0
1609407490000|2020-12-31 09:38:10|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|0
1609407500000|2020-12-31 09:38:20|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|0
1609407550000|2020-12-31 09:39:10|12103.03|12103.03|12102.38|12102.38|12103.03|12103.03|12102.38|12102.38|0
1609407560000|2020-12-31 09:39:20|12100.83|12100.83|12102.38|12102.38|12102.38|12102.38|12100.83|12100.83|0
1609407570000|2020-12-31 09:39:30|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|0
1609407580000|2020-12-31 09:39:40|12101.26|12101.26|12099.16|12099.16|12101.26|12101.26|12099.16|12099.16|0
1609407590000|2020-12-31 09:39:50|12099.32|12099.32|12099.18|12099.18|12099.32|12099.32|12099.18|12099.18|0
1609407600000|2020-12-31 09:40:00|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|0
1609407630000|2020-12-31 09:40:30|12099.6|12099.6|12099.6|12099.6|12099.6|12099.6|12099.6|12099.6|0
1609407640000|2020-12-31 09:40:40|12099.93|12099.93|12101.21|12101.21|12101.21|12101.21|12099.93|12099.93|0
1609407650000|2020-12-31 09:40:50|12101.49|12101.49|12101.6|12101.6|12101.6|12101.6|12101.49|12101.49|0
1609407660000|2020-12-31 09:41:00|12100.82|12100.82|12100.23|12100.23|12100.82|12100.82|12100.23|12100.23|0
1609407670000|2020-12-31 09:41:10|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|0
1609407680000|2020-12-31 09:41:20|12101.14|12101.14|12101.14|12101.14|12101.14|12101.14|12101.14|12101.14|0
1609407690000|2020-12-31 09:41:30|12101|12101|12101.27|12101.27|12101.27|12101.27|12101|12101|0
1609407700000|2020-12-31 09:41:40|12101.54|12101.54|12101.62|12101.62|12101.7|12101.7|12101.54|12101.54|0
1609407710000|2020-12-31 09:41:50|12101.51|12101.51|12101.41|12101.41|12101.51|12101.51|12101.41|12101.41|0
1609407720000|2020-12-31 09:42:00|12101.03|12101.03|12101.89|12101.89|12101.89|12101.89|12100.71|12100.71|0
1609407730000|2020-12-31 09:42:10|12102.34|12102.34|12102.45|12102.45|12102.45|12102.45|12102.34|12102.34|0
1609407740000|2020-12-31 09:42:20|12102.17|12102.17|12102.81|12102.81|12103.51|12103.51|12102.17|12102.17|0
1609407750000|2020-12-31 09:42:30|12103.58|12103.58|12103.04|12103.04|12103.58|12103.58|12102.16|12102.16|0
1609407760000|2020-12-31 09:42:40|12102.72|12102.72|12102.72|12102.72|12102.72|12102.72|12102.72|12102.72|0
1609407770000|2020-12-31 09:42:50|12103.16|12103.16|12103.38|12103.38|12103.38|12103.38|12103.16|12103.16|0
1609407800000|2020-12-31 09:43:20|12103.2|12103.2|12102.07|12102.07|12103.2|12103.2|12102.07|12102.07|0
1609407810000|2020-12-31 09:43:30|12102.16|12102.16|12102.9|12102.9|12103.18|12103.18|12102.16|12102.16|0
1609407820000|2020-12-31 09:43:40|12101.35|12101.35|12101.36|12101.36|12101.47|12101.47|12100.82|12100.82|0
1609407840000|2020-12-31 09:44:00|12100.71|12100.71|12097.53|12097.53|12100.71|12100.71|12097.53|12097.53|0
1609407850000|2020-12-31 09:44:10|12097.7|12097.7|12097.98|12097.98|12097.98|12097.98|12097.7|12097.7|0
1609407860000|2020-12-31 09:44:20|12097.39|12097.39|12095.59|12095.59|12097.39|12097.39|12095.59|12095.59|0
1609407870000|2020-12-31 09:44:30|12097.14|12097.14|12098.59|12098.59|12098.69|12098.69|12097.14|12097.14|0
1609407880000|2020-12-31 09:44:40|12098.51|12098.51|12097.67|12097.67|12098.51|12098.51|12097.67|12097.67|0
1609407890000|2020-12-31 09:44:50|12097.09|12097.09|12097.09|12097.09|12097.09|12097.09|12096.73|12096.73|0
1609407900000|2020-12-31 09:45:00|12097.3|12097.3|12096.75|12096.75|12097.52|12097.52|12096.75|12096.75|0
1609407910000|2020-12-31 09:45:10|12095.2|12095.2|12094.67|12094.67|12095.2|12095.2|12094.67|12094.67|0
1609407920000|2020-12-31 09:45:20|12094.34|12094.34|12094.61|12094.61|12094.61|12094.61|12094.18|12094.18|0
1609407930000|2020-12-31 09:45:30|12094.34|12094.34|12094.34|12094.34|12094.34|12094.34|12094.34|12094.34|0
1609407940000|2020-12-31 09:45:40|12094.61|12094.61|12094.61|12094.61|12094.61|12094.61|12094.61|12094.61|0
1609407960000|2020-12-31 09:46:00|12094.79|12094.79|12095.11|12095.11|12095.11|12095.11|12094.79|12094.79|0
1609407990000|2020-12-31 09:46:30|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|0
1609408000000|2020-12-31 09:46:40|12095.23|12095.23|12094.55|12094.55|12095.23|12095.23|12094.55|12094.55|0
1609408010000|2020-12-31 09:46:50|12094.77|12094.77|12094.71|12094.71|12094.77|12094.77|12094.71|12094.71|0
1609408020000|2020-12-31 09:47:00|12095.02|12095.02|12095.42|12095.42|12095.58|12095.58|12095.02|12095.02|0
1609408030000|2020-12-31 09:47:10|12095.64|12095.64|12095.78|12095.78|12096.55|12096.55|12095.64|12095.64|0
1609408040000|2020-12-31 09:47:20|12095.96|12095.96|12094.1|12094.1|12095.96|12095.96|12094.1|12094.1|0
1609408060000|2020-12-31 09:47:40|12092.72|12092.72|12094.08|12094.08|12094.08|12094.08|12092.72|12092.72|0
1609408070000|2020-12-31 09:47:50|12094.24|12094.24|12093.64|12093.64|12094.24|12094.24|12093.3|12093.3|0
1609408080000|2020-12-31 09:48:00|12092.86|12092.86|12093.35|12093.35|12093.45|12093.45|12092.86|12092.86|0
1609408090000|2020-12-31 09:48:10|12093.48|12093.48|12094.1|12094.1|12094.1|12094.1|12093.48|12093.48|0
1609408100000|2020-12-31 09:48:20|12091.78|12091.78|12090.94|12090.94|12091.78|12091.78|12090.94|12090.94|0
1609408110000|2020-12-31 09:48:30|12091.06|12091.06|12090.48|12090.48|12091.06|12091.06|12090.48|12090.48|0
1609408120000|2020-12-31 09:48:40|12090.64|12090.64|12093.33|12093.33|12093.33|12093.33|12090.64|12090.64|0
1609408140000|2020-12-31 09:49:00|12094.88|12094.88|12094.77|12094.77|12095.01|12095.01|12094.77|12094.77|0
1609408150000|2020-12-31 09:49:10|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|12094.65|0
1609408160000|2020-12-31 09:49:20|12094.49|12094.49|12093.71|12093.71|12094.49|12094.49|12093.71|12093.71|0
1609408170000|2020-12-31 09:49:30|12093.49|12093.49|12093.24|12093.24|12093.49|12093.49|12093.24|12093.24|0
1609408190000|2020-12-31 09:49:50|12093.35|12093.35|12093.14|12093.14|12093.35|12093.35|12093.14|12093.14|0
1609408200000|2020-12-31 09:50:00|12093.3|12093.3|12093.38|12093.38|12093.38|12093.38|12093.3|12093.3|0
1609408210000|2020-12-31 09:50:10|12093.16|12093.16|12093.52|12093.52|12093.52|12093.52|12093.16|12093.16|0
1609408230000|2020-12-31 09:50:30|12093.38|12093.38|12093.38|12093.38|12093.38|12093.38|12093.38|12093.38|0
1609408250000|2020-12-31 09:50:50|12093.5|12093.5|12093.5|12093.5|12093.5|12093.5|12093.5|12093.5|0
1609408270000|2020-12-31 09:51:10|12094.27|12094.27|12094.27|12094.27|12094.27|12094.27|12094.27|12094.27|0
1609408280000|2020-12-31 09:51:20|12094.15|12094.15|12094.19|12094.19|12094.26|12094.26|12094.15|12094.15|0
1609408290000|2020-12-31 09:51:30|12093.97|12093.97|12093.81|12093.81|12093.97|12093.97|12093.81|12093.81|0
1609408300000|2020-12-31 09:51:40|12093.54|12093.54|12093.54|12093.54|12093.54|12093.54|12093.54|12093.54|0
1609408320000|2020-12-31 09:52:00|12093.6|12093.6|12093.46|12093.46|12093.6|12093.6|12093.46|12093.46|0
1609408330000|2020-12-31 09:52:10|12093.6|12093.6|12094.2|12094.2|12094.2|12094.2|12093.6|12093.6|0
1609408340000|2020-12-31 09:52:20|12094.06|12094.06|12093.92|12093.92|12094.06|12094.06|12093.92|12093.92|0
1609408350000|2020-12-31 09:52:30|12093.84|12093.84|12093.6|12093.6|12093.84|12093.84|12093.6|12093.6|0
1609408360000|2020-12-31 09:52:40|12093.33|12093.33|12092.33|12092.33|12093.33|12093.33|12092.33|12092.33|0
1609408370000|2020-12-31 09:52:50|12092.52|12092.52|12092.21|12092.21|12092.52|12092.52|12092.21|12092.21|0
1609408380000|2020-12-31 09:53:00|12092.09|12092.09|12090.9|12090.9|12092.09|12092.09|12090.9|12090.9|0
1609408390000|2020-12-31 09:53:10|12089.73|12089.73|12089.56|12089.56|12089.73|12089.73|12089.56|12089.56|0
1609408400000|2020-12-31 09:53:20|12089.37|12089.37|12088.63|12088.63|12089.49|12089.49|12088.63|12088.63|0
1609408410000|2020-12-31 09:53:30|12088.31|12088.31|12088.04|12088.04|12088.31|12088.31|12088.04|12088.04|0
1609408420000|2020-12-31 09:53:40|12086.21|12086.21|12083.42|12083.42|12086.21|12086.21|12083.09|12083.09|0
1609408430000|2020-12-31 09:53:50|12082.94|12082.94|12080.77|12080.77|12082.94|12082.94|12080.77|12080.77|0
1609408440000|2020-12-31 09:54:00|12081|12081|12081|12081|12081|12081|12081|12081|0
1609408450000|2020-12-31 09:54:10|12080.87|12080.87|12080.21|12080.21|12080.99|12080.99|12080.21|12080.21|0
1609408460000|2020-12-31 09:54:20|12080.03|12080.03|12079.01|12079.01|12080.03|12080.03|12079.01|12079.01|0
1609408470000|2020-12-31 09:54:30|12079.17|12079.17|12078.73|12078.73|12079.17|12079.17|12078.73|12078.73|0
1609408480000|2020-12-31 09:54:40|12077.43|12077.43|12079.65|12079.65|12079.92|12079.92|12077.43|12077.43|0
1609408490000|2020-12-31 09:54:50|12079.76|12079.76|12081.49|12081.49|12081.49|12081.49|12079.76|12079.76|0
1609408500000|2020-12-31 09:55:00|12082.26|12082.26|12083.39|12083.39|12083.39|12083.39|12082.19|12082.19|0
1609408510000|2020-12-31 09:55:10|12083.53|12083.53|12083.63|12083.63|12083.63|12083.63|12083.53|12083.53|0
1609408520000|2020-12-31 09:55:20|12083.19|12083.19|12083.19|12083.19|12083.19|12083.19|12083.19|12083.19|0
1609408540000|2020-12-31 09:55:40|12083.05|12083.05|12083.38|12083.38|12083.38|12083.38|12083.05|12083.05|0
1609408550000|2020-12-31 09:55:50|12083.7|12083.7|12084.17|12084.17|12084.17|12084.17|12083.7|12083.7|0
1609408560000|2020-12-31 09:56:00|12084.43|12084.43|12084.43|12084.43|12084.43|12084.43|12084.43|12084.43|0
1609408570000|2020-12-31 09:56:10|12082.95|12082.95|12082.95|12082.95|12082.95|12082.95|12082.95|12082.95|0
1609408580000|2020-12-31 09:56:20|12082.89|12082.89|12082.55|12082.55|12082.89|12082.89|12082.11|12082.11|0
1609408590000|2020-12-31 09:56:30|12083.09|12083.09|12083.09|12083.09|12083.09|12083.09|12083.09|12083.09|0
1609408610000|2020-12-31 09:56:50|12083.53|12083.53|12081.78|12081.78|12083.53|12083.53|12081.66|12081.66|0
1609408640000|2020-12-31 09:57:20|12082.55|12082.55|12087.53|12087.53|12087.53|12087.53|12082.55|12082.55|0
1609408650000|2020-12-31 09:57:30|12087.74|12087.74|12087.6|12087.6|12087.74|12087.74|12087.6|12087.6|0
1609408660000|2020-12-31 09:57:40|12087.88|12087.88|12089.15|12089.15|12089.21|12089.21|12087.88|12087.88|0
1609408670000|2020-12-31 09:57:50|12089.84|12089.84|12089.62|12089.62|12089.84|12089.84|12089.62|12089.62|0
1609408680000|2020-12-31 09:58:00|12089.71|12089.71|12089.71|12089.71|12089.71|12089.71|12089.71|12089.71|0
1609408690000|2020-12-31 09:58:10|12089.46|12089.46|12089.46|12089.46|12089.68|12089.68|12089.46|12089.46|0
1609408700000|2020-12-31 09:58:20|12089.52|12089.52|12089.57|12089.57|12089.8|12089.8|12089.52|12089.52|0
1609408710000|2020-12-31 09:58:30|12089.69|12089.69|12090.31|12090.31|12090.31|12090.31|12089.69|12089.69|0
1609408720000|2020-12-31 09:58:40|12090.09|12090.09|12090.35|12090.35|12090.35|12090.35|12090|12090|0
1609408730000|2020-12-31 09:58:50|12090.7|12090.7|12091.36|12091.36|12091.36|12091.36|12090.7|12090.7|0
1609408740000|2020-12-31 09:59:00|12091.3|12091.3|12091.63|12091.63|12091.63|12091.63|12091.3|12091.3|0
1609408750000|2020-12-31 09:59:10|12092.07|12092.07|12091.93|12091.93|12092.07|12092.07|12091.83|12091.83|0
1609408760000|2020-12-31 09:59:20|12092.26|12092.26|12092.26|12092.26|12092.26|12092.26|12092.26|12092.26|0
1609408770000|2020-12-31 09:59:30|12092.43|12092.43|12092.43|12092.43|12092.43|12092.43|12092.43|12092.43|0
1609408780000|2020-12-31 09:59:40|12092.65|12092.65|12093.06|12093.06|12093.06|12093.06|12092.65|12092.65|0
1609408800000|2020-12-31 10:00:00|12093.24|12093.24|12093.08|12093.08|12093.24|12093.24|12093.08|12093.08|0
1609408810000|2020-12-31 10:00:10|12091.53|12091.53|12091.85|12091.85|12091.85|12091.85|12091.53|12091.53|0
1609408820000|2020-12-31 10:00:20|12091.74|12091.74|12090.54|12090.54|12092.09|12092.09|12090.54|12090.54|0
1609408840000|2020-12-31 10:00:40|12090|12090|12089.72|12089.72|12090|12090|12089.72|12089.72|0
1609408850000|2020-12-31 10:00:50|12089.82|12089.82|12089.04|12089.04|12089.82|12089.82|12089.04|12089.04|0
1609408870000|2020-12-31 10:01:10|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|0
1609408890000|2020-12-31 10:01:30|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|0
1609408900000|2020-12-31 10:01:40|12088.85|12088.85|12088.85|12088.85|12088.85|12088.85|12088.85|12088.85|0
1609408910000|2020-12-31 10:01:50|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|12088.71|0
1609408930000|2020-12-31 10:02:10|12088.49|12088.49|12093.09|12093.09|12093.09|12093.09|12088.49|12088.49|0
1609408950000|2020-12-31 10:02:30|12092.77|12092.77|12092.77|12092.77|12092.77|12092.77|12092.77|12092.77|0
1609408960000|2020-12-31 10:02:40|12093.54|12093.54|12093.54|12093.54|12093.54|12093.54|12093.54|12093.54|0
1609408980000|2020-12-31 10:03:00|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|0
1609408990000|2020-12-31 10:03:10|12093.43|12093.43|12093.7|12093.7|12093.7|12093.7|12093.43|12093.43|0
1609409010000|2020-12-31 10:03:30|12096.67|12096.67|12096.67|12096.67|12096.67|12096.67|12096.67|12096.67|0
1609409020000|2020-12-31 10:03:40|12097.45|12097.45|12099.93|12099.93|12099.93|12099.93|12096.67|12096.67|0
1609409030000|2020-12-31 10:03:50|12100.06|12100.06|12100.3|12100.3|12100.3|12100.3|12100.06|12100.06|0
1609409040000|2020-12-31 10:04:00|12099.85|12099.85|12099.85|12099.85|12099.85|12099.85|12099.85|12099.85|0
1609409060000|2020-12-31 10:04:20|12099.4|12099.4|12095.75|12095.75|12099.4|12099.4|12095.75|12095.75|0
1609409070000|2020-12-31 10:04:30|12095.01|12095.01|12094.77|12094.77|12095.54|12095.54|12094.66|12094.66|0
1609409080000|2020-12-31 10:04:40|12095.22|12095.22|12093.21|12093.21|12095.8|12095.8|12093.21|12093.21|0
1609409090000|2020-12-31 10:04:50|12092.9|12092.9|12095.03|12095.03|12095.03|12095.03|12092.9|12092.9|0
1609409100000|2020-12-31 10:05:00|12094.69|12094.69|12094.82|12094.82|12094.82|12094.82|12094.69|12094.69|0
1609409130000|2020-12-31 10:05:30|12092.95|12092.95|12092|12092|12092.95|12092.95|12092|12092|0
1609409170000|2020-12-31 10:06:10|12092.32|12092.32|12092.32|12092.32|12092.32|12092.32|12092.32|12092.32|0
1609409180000|2020-12-31 10:06:20|12091.88|12091.88|12091.45|12091.45|12091.88|12091.88|12091.45|12091.45|0
1609409200000|2020-12-31 10:06:40|12091.51|12091.51|12091.51|12091.51|12091.51|12091.51|12091.51|12091.51|0
1609409210000|2020-12-31 10:06:50|12091.79|12091.79|12091.79|12091.79|12091.79|12091.79|12091.79|12091.79|0
1609409230000|2020-12-31 10:07:10|12092.01|12092.01|12091.21|12091.21|12092.01|12092.01|12091.21|12091.21|0
1609409240000|2020-12-31 10:07:20|12090.94|12090.94|12093.42|12093.42|12093.42|12093.42|12090.94|12090.94|0
1609409250000|2020-12-31 10:07:30|12093.66|12093.66|12093.66|12093.66|12093.66|12093.66|12093.66|12093.66|0
1609409260000|2020-12-31 10:07:40|12093.35|12093.35|12093.35|12093.35|12093.35|12093.35|12093.35|12093.35|0
1609409270000|2020-12-31 10:07:50|12093.07|12093.07|12093.28|12093.28|12093.55|12093.55|12093.07|12093.07|0
1609409290000|2020-12-31 10:08:10|12093.83|12093.83|12093.83|12093.83|12093.83|12093.83|12093.83|12093.83|0
1609409330000|2020-12-31 10:08:50|12094.71|12094.71|12094.89|12094.89|12094.96|12094.96|12094.71|12094.71|0
1609409340000|2020-12-31 10:09:00|12094.67|12094.67|12094.67|12094.67|12094.67|12094.67|12094.67|12094.67|0
1609409360000|2020-12-31 10:09:20|12095.26|12095.26|12095.48|12095.48|12095.48|12095.48|12095.26|12095.26|0
1609409370000|2020-12-31 10:09:30|12095.07|12095.07|12095.07|12095.07|12095.07|12095.07|12095.07|12095.07|0
1609409380000|2020-12-31 10:09:40|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|12095.84|0
1609409390000|2020-12-31 10:09:50|12093.52|12093.52|12096.12|12096.12|12096.13|12096.13|12091.97|12091.97|0
1609409400000|2020-12-31 10:10:00|12096.21|12096.21|12094.36|12094.36|12096.68|12096.68|12094.36|12094.36|0
1609409410000|2020-12-31 10:10:10|12094.3|12094.3|12098.94|12098.94|12099.01|12099.01|12094.3|12094.3|0
1609409420000|2020-12-31 10:10:20|12098.17|12098.17|12097.94|12097.94|12098.17|12098.17|12097.94|12097.94|0
1609409430000|2020-12-31 10:10:30|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|12097.17|0
1609409440000|2020-12-31 10:10:40|12097.35|12097.35|12097.1|12097.1|12097.35|12097.35|12097.1|12097.1|0
1609409460000|2020-12-31 10:11:00|12096.88|12096.88|12096.88|12096.88|12096.88|12096.88|12096.88|12096.88|0
1609409470000|2020-12-31 10:11:10|12097.16|12097.16|12097.43|12097.43|12097.43|12097.43|12097.16|12097.16|0
1609409480000|2020-12-31 10:11:20|12097.31|12097.31|12096.93|12096.93|12097.31|12097.31|12096.93|12096.93|0
1609409490000|2020-12-31 10:11:30|12097.06|12097.06|12096.84|12096.84|12097.06|12097.06|12096.84|12096.84|0
1609409500000|2020-12-31 10:11:40|12097.41|12097.41|12098.65|12098.65|12098.65|12098.65|12097.41|12097.41|0
1609409510000|2020-12-31 10:11:50|12098.81|12098.81|12098.76|12098.76|12098.89|12098.89|12098.76|12098.76|0
1609409520000|2020-12-31 10:12:00|12098.54|12098.54|12098.54|12098.54|12098.54|12098.54|12098.54|12098.54|0
1609409530000|2020-12-31 10:12:10|12098.45|12098.45|12096.56|12096.56|12098.88|12098.88|12096.56|12096.56|0
1609409540000|2020-12-31 10:12:20|12096.62|12096.62|12096.01|12096.01|12096.62|12096.62|12095.79|12095.79|0
1609409550000|2020-12-31 10:12:30|12096.45|12096.45|12096.54|12096.54|12096.54|12096.54|12096.45|12096.45|0
1609409560000|2020-12-31 10:12:40|12096.6|12096.6|12096.6|12096.6|12096.6|12096.6|12096.6|12096.6|0
1609409570000|2020-12-31 10:12:50|12096.42|12096.42|12096.48|12096.48|12096.48|12096.48|12096.42|12096.42|0
1609409580000|2020-12-31 10:13:00|12094.93|12094.93|12094.85|12094.85|12094.93|12094.93|12094.85|12094.85|0
1609409590000|2020-12-31 10:13:10|12094.93|12094.93|12095.37|12095.37|12095.37|12095.37|12094.74|12094.74|0
1609409600000|2020-12-31 10:13:20|12095.46|12095.46|12096.88|12096.88|12096.88|12096.88|12095.46|12095.46|0
1609409610000|2020-12-31 10:13:30|12097.23|12097.23|12097.92|12097.92|12097.92|12097.92|12097.23|12097.23|0
1609409620000|2020-12-31 10:13:40|12098.11|12098.11|12098.11|12098.11|12098.11|12098.11|12098.11|12098.11|0
1609409630000|2020-12-31 10:13:50|12098.55|12098.55|12098.55|12098.55|12098.55|12098.55|12098.55|12098.55|0
1609409640000|2020-12-31 10:14:00|12099.42|12099.42|12099.42|12099.42|12099.42|12099.42|12099.42|12099.42|0
1609409650000|2020-12-31 10:14:10|12099.51|12099.51|12099.51|12099.51|12099.51|12099.51|12099.51|12099.51|0
1609409660000|2020-12-31 10:14:20|12099.26|12099.26|12099.01|12099.01|12099.26|12099.26|12099.01|12099.01|0
1609409680000|2020-12-31 10:14:40|12098.69|12098.69|12099.01|12099.01|12099.01|12099.01|12098.69|12098.69|0
1609409700000|2020-12-31 10:15:00|12098.24|12098.24|12097.79|12097.79|12098.24|12098.24|12097.79|12097.79|0
1609409710000|2020-12-31 10:15:10|12097.67|12097.67|12097.14|12097.14|12097.92|12097.92|12097.14|12097.14|0
1609409720000|2020-12-31 10:15:20|12097.49|12097.49|12097.68|12097.68|12097.84|12097.84|12097.49|12097.49|0
1609409730000|2020-12-31 10:15:30|12097.52|12097.52|12097.52|12097.52|12097.52|12097.52|12097.52|12097.52|0
1609409740000|2020-12-31 10:15:40|12097.69|12097.69|12097.87|12097.87|12097.87|12097.87|12097.69|12097.69|0
1609409750000|2020-12-31 10:15:50|12097.97|12097.97|12098.1|12098.1|12098.1|12098.1|12097.73|12097.73|0
1609409760000|2020-12-31 10:16:00|12099.27|12099.27|12099.27|12099.27|12099.27|12099.27|12099.27|12099.27|0
1609409770000|2020-12-31 10:16:10|12099.75|12099.75|12099.75|12099.75|12099.75|12099.75|12099.75|12099.75|0
1609409780000|2020-12-31 10:16:20|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|0
1609409790000|2020-12-31 10:16:30|12099.81|12099.81|12099.37|12099.37|12099.81|12099.81|12099.37|12099.37|0
1609409800000|2020-12-31 10:16:40|12099.15|12099.15|12098.9|12098.9|12099.37|12099.37|12098.9|12098.9|0
1609409810000|2020-12-31 10:16:50|12099.19|12099.19|12098.75|12098.75|12099.19|12099.19|12098.75|12098.75|0
1609409830000|2020-12-31 10:17:10|12098.87|12098.87|12098.93|12098.93|12098.93|12098.93|12098.87|12098.87|0
1609409840000|2020-12-31 10:17:20|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|0
1609409850000|2020-12-31 10:17:30|12098.78|12098.78|12098.78|12098.78|12098.78|12098.78|12098.78|12098.78|0
1609409860000|2020-12-31 10:17:40|12098.88|12098.88|12098.72|12098.72|12099.31|12099.31|12098.72|12098.72|0
1609409890000|2020-12-31 10:18:10|12098.82|12098.82|12099.09|12099.09|12099.09|12099.09|12098.82|12098.82|0
1609409900000|2020-12-31 10:18:20|12099.22|12099.22|12099.62|12099.62|12099.62|12099.62|12099.03|12099.03|0
1609409910000|2020-12-31 10:18:30|12099.25|12099.25|12098.81|12098.81|12099.25|12099.25|12098.81|12098.81|0
1609409920000|2020-12-31 10:18:40|12099.39|12099.39|12099.23|12099.23|12099.39|12099.39|12099.23|12099.23|0
1609409930000|2020-12-31 10:18:50|12099.14|12099.14|12099.14|12099.14|12099.14|12099.14|12099.14|12099.14|0
1609409940000|2020-12-31 10:19:00|12098.92|12098.92|12099.37|12099.37|12099.37|12099.37|12098.92|12098.92|0
1609409950000|2020-12-31 10:19:10|12099.81|12099.81|12101.26|12101.26|12101.48|12101.48|12099.81|12099.81|0
1609409960000|2020-12-31 10:19:20|12101.95|12101.95|12102.44|12102.44|12102.44|12102.44|12101.95|12101.95|0
1609409970000|2020-12-31 10:19:30|12103.09|12103.09|12103.41|12103.41|12103.41|12103.41|12103.09|12103.09|0
1609409980000|2020-12-31 10:19:40|12103.16|12103.16|12104.02|12104.02|12104.02|12104.02|12103.16|12103.16|0
1609409990000|2020-12-31 10:19:50|12104.24|12104.24|12104.24|12104.24|12104.24|12104.24|12104.24|12104.24|0
1609410000000|2020-12-31 10:20:00|12104.51|12104.51|12104.36|12104.36|12104.69|12104.69|12104.36|12104.36|0
1609410010000|2020-12-31 10:20:10|12104.15|12104.15|12104.33|12104.33|12104.33|12104.33|12103.98|12103.98|0
1609410020000|2020-12-31 10:20:20|12104.89|12104.89|12106.12|12106.12|12106.12|12106.12|12104.89|12104.89|0
1609410030000|2020-12-31 10:20:30|12105.34|12105.34|12104.52|12104.52|12105.66|12105.66|12104.52|12104.52|0
1609410040000|2020-12-31 10:20:40|12104.17|12104.17|12103.4|12103.4|12104.17|12104.17|12103.4|12103.4|0
1609410050000|2020-12-31 10:20:50|12103.99|12103.99|12103.99|12103.99|12103.99|12103.99|12103.99|12103.99|0
1609410060000|2020-12-31 10:21:00|12104.57|12104.57|12104.57|12104.57|12104.57|12104.57|12104.57|12104.57|0
1609410070000|2020-12-31 10:21:10|12104.75|12104.75|12104.75|12104.75|12104.75|12104.75|12104.75|12104.75|0
1609410080000|2020-12-31 10:21:20|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|0
1609410090000|2020-12-31 10:21:30|12103.2|12103.2|12103.14|12103.14|12103.2|12103.2|12103.14|12103.14|0
1609410100000|2020-12-31 10:21:40|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|12103.07|0
1609410110000|2020-12-31 10:21:50|12102.73|12102.73|12102.73|12102.73|12102.73|12102.73|12102.73|12102.73|0
1609410120000|2020-12-31 10:22:00|12102.5|12102.5|12102.06|12102.06|12102.5|12102.5|12102.06|12102.06|0
1609410130000|2020-12-31 10:22:10|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|0
1609410140000|2020-12-31 10:22:20|12102.55|12102.55|12102.55|12102.55|12102.55|12102.55|12102.55|12102.55|0
1609410160000|2020-12-31 10:22:40|12102.33|12102.33|12102.55|12102.55|12102.55|12102.55|12102.33|12102.33|0
1609410180000|2020-12-31 10:23:00|12102.45|12102.45|12102.16|12102.16|12102.45|12102.45|12102.16|12102.16|0
1609410190000|2020-12-31 10:23:10|12101.91|12101.91|12101.94|12101.94|12101.94|12101.94|12101.73|12101.73|0
1609410200000|2020-12-31 10:23:20|12101.06|12101.06|12100.71|12100.71|12101.06|12101.06|12100.71|12100.71|0
1609410210000|2020-12-31 10:23:30|12101.06|12101.06|12101.06|12101.06|12101.06|12101.06|12101.06|12101.06|0
1609410230000|2020-12-31 10:23:50|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|0
1609410240000|2020-12-31 10:24:00|12101.57|12101.57|12105.2|12105.2|12105.2|12105.2|12101.57|12101.57|0
1609410260000|2020-12-31 10:24:20|12104.32|12104.32|12103.54|12103.54|12104.32|12104.32|12103.54|12103.54|0
1609410270000|2020-12-31 10:24:30|12103.72|12103.72|12103.63|12103.63|12103.72|12103.72|12103.63|12103.63|0
1609410310000|2020-12-31 10:25:10|12103.38|12103.38|12103.11|12103.11|12103.38|12103.38|12103.11|12103.11|0
1609410330000|2020-12-31 10:25:30|12103.89|12103.89|12104.21|12104.21|12104.21|12104.21|12103.89|12103.89|0
1609410340000|2020-12-31 10:25:40|12104.48|12104.48|12103.31|12103.31|12104.48|12104.48|12103.31|12103.31|0
1609410380000|2020-12-31 10:26:20|12103.58|12103.58|12103.71|12103.71|12103.71|12103.71|12103.58|12103.58|0
1609410390000|2020-12-31 10:26:30|12103.49|12103.49|12103.04|12103.04|12103.71|12103.71|12103.04|12103.04|0
1609410400000|2020-12-31 10:26:40|12102.27|12102.27|12101.16|12101.16|12102.27|12102.27|12101.16|12101.16|0
1609410410000|2020-12-31 10:26:50|12101.3|12101.3|12101.81|12101.81|12101.81|12101.81|12101.3|12101.3|0
1609410430000|2020-12-31 10:27:10|12101.03|12101.03|12101.03|12101.03|12101.03|12101.03|12101.03|12101.03|0
1609410460000|2020-12-31 10:27:40|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|12101.48|0
1609410470000|2020-12-31 10:27:50|12102.65|12102.65|12102.4|12102.4|12102.65|12102.65|12102.4|12102.4|0
1609410480000|2020-12-31 10:28:00|12101.63|12101.63|12102.22|12102.22|12102.22|12102.22|12101.63|12101.63|0
1609410500000|2020-12-31 10:28:20|12102.33|12102.33|12102.22|12102.22|12102.33|12102.33|12102.22|12102.22|0
1609410510000|2020-12-31 10:28:30|12102.1|12102.1|12101.87|12101.87|12102.1|12102.1|12101.87|12101.87|0
1609410520000|2020-12-31 10:28:40|12102.15|12102.15|12102.15|12102.15|12102.69|12102.69|12102.04|12102.04|0
1609410530000|2020-12-31 10:28:50|12102.09|12102.09|12102.09|12102.09|12102.09|12102.09|12102.09|12102.09|0
1609410540000|2020-12-31 10:29:00|12102.75|12102.75|12104.43|12104.43|12104.43|12104.43|12102.75|12102.75|0
1609410550000|2020-12-31 10:29:10|12104.08|12104.08|12104.08|12104.08|12104.08|12104.08|12104.08|12104.08|0
1609410560000|2020-12-31 10:29:20|12104.22|12104.22|12104.32|12104.32|12104.32|12104.32|12103.99|12103.99|0
1609410570000|2020-12-31 10:29:30|12105.49|12105.49|12105.55|12105.55|12105.55|12105.55|12104.85|12104.85|0
1609410580000|2020-12-31 10:29:40|12104.91|12104.91|12104.75|12104.75|12104.91|12104.91|12104.75|12104.75|0
1609410590000|2020-12-31 10:29:50|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|0
1609410600000|2020-12-31 10:30:00|12104.32|12104.32|12104.32|12104.32|12104.32|12104.32|12104.32|12104.32|0
1609410610000|2020-12-31 10:30:10|12103.84|12103.84|12102.43|12102.43|12103.84|12103.84|12102.43|12102.43|0
1609410620000|2020-12-31 10:30:20|12102.66|12102.66|12102.66|12102.66|12102.66|12102.66|12102.66|12102.66|0
1609410630000|2020-12-31 10:30:30|12102.55|12102.55|12102.44|12102.44|12102.55|12102.55|12102.44|12102.44|0
1609410640000|2020-12-31 10:30:40|12102.75|12102.75|12102.16|12102.16|12102.88|12102.88|12102.1|12102.1|0
1609410650000|2020-12-31 10:30:50|12102.03|12102.03|12101.29|12101.29|12102.03|12102.03|12101.29|12101.29|0
1609410670000|2020-12-31 10:31:10|12101.16|12101.16|12101.02|12101.02|12101.16|12101.16|12101.02|12101.02|0
1609410690000|2020-12-31 10:31:30|12101.24|12101.24|12100.47|12100.47|12101.24|12101.24|12100.47|12100.47|0
1609410700000|2020-12-31 10:31:40|12101.24|12101.24|12102.01|12102.01|12102.01|12102.01|12101.24|12101.24|0
1609410710000|2020-12-31 10:31:50|12101.54|12101.54|12099.93|12099.93|12101.54|12101.54|12099.93|12099.93|0
1609410720000|2020-12-31 10:32:00|12100.02|12100.02|12100.11|12100.11|12100.11|12100.11|12100.02|12100.02|0
1609410730000|2020-12-31 10:32:10|12100.25|12100.25|12100.74|12100.74|12101.01|12101.01|12100.25|12100.25|0
1609410750000|2020-12-31 10:32:30|12101.06|12101.06|12100.9|12100.9|12101.06|12101.06|12100.9|12100.9|0
1609410760000|2020-12-31 10:32:40|12100.65|12100.65|12100.84|12100.84|12100.84|12100.84|12100.65|12100.65|0
1609410770000|2020-12-31 10:32:50|12101.19|12101.19|12101.19|12101.19|12101.19|12101.19|12101.19|12101.19|0
1609410780000|2020-12-31 10:33:00|12102.74|12102.74|12103.22|12103.22|12103.22|12103.22|12102.74|12102.74|0
1609410790000|2020-12-31 10:33:10|12103.56|12103.56|12103.38|12103.38|12103.56|12103.56|12103.38|12103.38|0
1609410800000|2020-12-31 10:33:20|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|0
1609410820000|2020-12-31 10:33:40|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|0
1609410830000|2020-12-31 10:33:50|12103.06|12103.06|12102.87|12102.87|12103.06|12103.06|12102.29|12102.29|0
1609410850000|2020-12-31 10:34:10|12103|12103|12103|12103|12103|12103|12103|12103|0
1609410860000|2020-12-31 10:34:20|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|0
1609410870000|2020-12-31 10:34:30|12104.11|12104.11|12103.86|12103.86|12104.11|12104.11|12103.86|12103.86|0
1609410890000|2020-12-31 10:34:50|12104.02|12104.02|12104.02|12104.02|12104.02|12104.02|12104.02|12104.02|0
1609410900000|2020-12-31 10:35:00|12104.1|12104.1|12104.03|12104.03|12104.1|12104.1|12104.03|12104.03|0
1609410920000|2020-12-31 10:35:20|12104.17|12104.17|12103.98|12103.98|12104.17|12104.17|12103.98|12103.98|0
1609410930000|2020-12-31 10:35:30|12104.05|12104.05|12103.46|12103.46|12104.11|12104.11|12103.46|12103.46|0
1609410940000|2020-12-31 10:35:40|12102.29|12102.29|12102.29|12102.29|12102.29|12102.29|12102.29|12102.29|0
1609410950000|2020-12-31 10:35:50|12102.2|12102.2|12101.92|12101.92|12102.2|12102.2|12101.92|12101.92|0
1609410960000|2020-12-31 10:36:00|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|0
1609410970000|2020-12-31 10:36:10|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|12101.46|0
1609410980000|2020-12-31 10:36:20|12101.4|12101.4|12102.89|12102.89|12102.89|12102.89|12101.34|12101.34|0
1609410990000|2020-12-31 10:36:30|12103.25|12103.25|12103.34|12103.34|12103.34|12103.34|12103.25|12103.25|0
1609411000000|2020-12-31 10:36:40|12103.66|12103.66|12104.51|12104.51|12104.51|12104.51|12103.34|12103.34|0
1609411010000|2020-12-31 10:36:50|12104.45|12104.45|12104|12104|12104.45|12104.45|12104|12104|0
1609411020000|2020-12-31 10:37:00|12104.09|12104.09|12104.44|12104.44|12104.44|12104.44|12104.09|12104.09|0
1609411030000|2020-12-31 10:37:10|12104.27|12104.27|12103.86|12103.86|12104.27|12104.27|12103.86|12103.86|0
1609411040000|2020-12-31 10:37:20|12104.44|12104.44|12103.08|12103.08|12104.44|12104.44|12103.08|12103.08|0
1609411050000|2020-12-31 10:37:30|12103.73|12103.73|12103.41|12103.41|12104.06|12104.06|12103.41|12103.41|0
1609411060000|2020-12-31 10:37:40|12102.63|12102.63|12101.68|12101.68|12102.63|12102.63|12101.68|12101.68|0
1609411090000|2020-12-31 10:38:10|12101.95|12101.95|12101.95|12101.95|12102.06|12102.06|12101.95|12101.95|0
1609411100000|2020-12-31 10:38:20|12102.54|12102.54|12102.54|12102.54|12102.54|12102.54|12102.54|12102.54|0
1609411110000|2020-12-31 10:38:30|12101.76|12101.76|12101.76|12101.76|12101.76|12101.76|12101.76|12101.76|0
1609411150000|2020-12-31 10:39:10|12102.11|12102.11|12102.11|12102.11|12102.11|12102.11|12102.11|12102.11|0
1609411170000|2020-12-31 10:39:30|12101.47|12101.47|12101.31|12101.31|12101.47|12101.47|12101.31|12101.31|0
1609411180000|2020-12-31 10:39:40|12100.99|12100.99|12101.33|12101.33|12101.33|12101.33|12100.99|12100.99|0
1609411190000|2020-12-31 10:39:50|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|0
1609411200000|2020-12-31 10:40:00|12102.15|12102.15|12101.46|12101.46|12102.15|12102.15|12101.46|12101.46|0
1609411210000|2020-12-31 10:40:10|12102.34|12102.34|12103.54|12103.54|12103.54|12103.54|12102.34|12102.34|0
1609411220000|2020-12-31 10:40:20|12103.98|12103.98|12104.82|12104.82|12104.82|12104.82|12103.98|12103.98|0
1609411240000|2020-12-31 10:40:40|12104.98|12104.98|12106.58|12106.58|12106.58|12106.58|12104.95|12104.95|0
1609411250000|2020-12-31 10:40:50|12106.7|12106.7|12107.02|12107.02|12107.02|12107.02|12106.7|12106.7|0
1609411260000|2020-12-31 10:41:00|12107.38|12107.38|12107.38|12107.38|12107.38|12107.38|12107.38|12107.38|0
1609411270000|2020-12-31 10:41:10|12108.15|12108.15|12108.37|12108.37|12108.37|12108.37|12108.15|12108.15|0
1609411290000|2020-12-31 10:41:30|12108.55|12108.55|12108.43|12108.43|12108.55|12108.55|12108.43|12108.43|0
1609411300000|2020-12-31 10:41:40|12106.96|12106.96|12106.96|12106.96|12106.96|12106.96|12106.96|12106.96|0
1609411310000|2020-12-31 10:41:50|12106.85|12106.85|12106.54|12106.54|12106.85|12106.85|12106.21|12106.21|0
1609411320000|2020-12-31 10:42:00|12106.97|12106.97|12106.99|12106.99|12107.1|12107.1|12106.85|12106.85|0
1609411330000|2020-12-31 10:42:10|12106.87|12106.87|12106.62|12106.62|12106.87|12106.87|12106.62|12106.62|0
1609411340000|2020-12-31 10:42:20|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|12106.49|0
1609411370000|2020-12-31 10:42:50|12106.67|12106.67|12106.89|12106.89|12106.89|12106.89|12106.67|12106.67|0
1609411380000|2020-12-31 10:43:00|12107.42|12107.42|12108.33|12108.33|12108.33|12108.33|12107.42|12107.42|0
1609411390000|2020-12-31 10:43:10|12112.97|12112.97|12112.61|12112.61|12112.97|12112.97|12112.61|12112.61|0
1609411410000|2020-12-31 10:43:30|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|0
1609411430000|2020-12-31 10:43:50|12112.92|12112.92|12112.27|12112.27|12112.92|12112.92|12112.27|12112.27|0
1609411450000|2020-12-31 10:44:10|12112.38|12112.38|12112.12|12112.12|12112.44|12112.44|12112.12|12112.12|0
1609411460000|2020-12-31 10:44:20|12112.24|12112.24|12111.6|12111.6|12112.24|12112.24|12111.6|12111.6|0
1609411480000|2020-12-31 10:44:40|12111.95|12111.95|12111.67|12111.67|12111.95|12111.95|12111.67|12111.67|0
1609411490000|2020-12-31 10:44:50|12111.56|12111.56|12106.99|12106.99|12111.56|12111.56|12106.9|12106.9|0
1609411500000|2020-12-31 10:45:00|12106.66|12106.66|12099.86|12099.86|12106.66|12106.66|12099.86|12099.86|0
1609411510000|2020-12-31 10:45:10|12099.27|12099.27|12097.73|12097.73|12099.27|12099.27|12097.73|12097.73|0
1609411520000|2020-12-31 10:45:20|12098.16|12098.16|12098.16|12098.16|12098.16|12098.16|12098.16|12098.16|0
1609411530000|2020-12-31 10:45:30|12097.35|12097.35|12098.13|12098.13|12098.13|12098.13|12097.35|12097.35|0
1609411540000|2020-12-31 10:45:40|12097.35|12097.35|12097.35|12097.35|12097.7|12097.7|12097.35|12097.35|0
1609411550000|2020-12-31 10:45:50|12097.03|12097.03|12097.03|12097.03|12097.03|12097.03|12097.03|12097.03|0
1609411560000|2020-12-31 10:46:00|12096.86|12096.86|12096.78|12096.78|12097.13|12097.13|12096.78|12096.78|0
1609411570000|2020-12-31 10:46:10|12096|12096|12094.66|12094.66|12096|12096|12094.66|12094.66|0
1609411580000|2020-12-31 10:46:20|12094.88|12094.88|12094.72|12094.72|12097.17|12097.17|12094.72|12094.72|0
1609411590000|2020-12-31 10:46:30|12095.09|12095.09|12095.09|12095.09|12095.09|12095.09|12095.09|12095.09|0
1609411600000|2020-12-31 10:46:40|12095.57|12095.57|12095.22|12095.22|12095.57|12095.57|12095.22|12095.22|0
1609411610000|2020-12-31 10:46:50|12094.66|12094.66|12095.56|12095.56|12095.56|12095.56|12094.54|12094.54|0
1609411620000|2020-12-31 10:47:00|12095.1|12095.1|12094.71|12094.71|12095.1|12095.1|12094.71|12094.71|0
1609411630000|2020-12-31 10:47:10|12094.49|12094.49|12096.84|12096.84|12096.84|12096.84|12094.49|12094.49|0
1609411640000|2020-12-31 10:47:20|12096.95|12096.95|12100.06|12100.06|12100.06|12100.06|12096.95|12096.95|0
1609411650000|2020-12-31 10:47:30|12100|12100|12100.31|12100.31|12101.53|12101.53|12100|12100|0
1609411660000|2020-12-31 10:47:40|12100.58|12100.58|12097.47|12097.47|12100.58|12100.58|12097.29|12097.29|0
1609411670000|2020-12-31 10:47:50|12097.38|12097.38|12097.49|12097.49|12098.46|12098.46|12097.29|12097.29|0
1609411680000|2020-12-31 10:48:00|12097.61|12097.61|12098.16|12098.16|12098.42|12098.42|12097.61|12097.61|0
1609411690000|2020-12-31 10:48:10|12097.71|12097.71|12097.43|12097.43|12097.71|12097.71|12097.43|12097.43|0
1609411700000|2020-12-31 10:48:20|12097.21|12097.21|12097.61|12097.61|12097.97|12097.97|12097.21|12097.21|0
1609411710000|2020-12-31 10:48:30|12097.5|12097.5|12097.78|12097.78|12098.96|12098.96|12097.14|12097.14|0
1609411720000|2020-12-31 10:48:40|12097.9|12097.9|12097.9|12097.9|12097.9|12097.9|12097.9|12097.9|0
1609411730000|2020-12-31 10:48:50|12099.45|12099.45|12098.68|12098.68|12099.45|12099.45|12097.9|12097.9|0
1609411740000|2020-12-31 10:49:00|12097.9|12097.9|12097.45|12097.45|12098.68|12098.68|12097.45|12097.45|0
1609411750000|2020-12-31 10:49:10|12097.39|12097.39|12097.86|12097.86|12098.04|12098.04|12097.39|12097.39|0
1609411760000|2020-12-31 10:49:20|12099.03|12099.03|12099.7|12099.7|12099.7|12099.7|12099.03|12099.03|0
1609411770000|2020-12-31 10:49:30|12099.58|12099.58|12102.88|12102.88|12103.97|12103.97|12099.58|12099.58|0
1609411780000|2020-12-31 10:49:40|12102.77|12102.77|12100.75|12100.75|12102.77|12102.77|12100.75|12100.75|0
1609411790000|2020-12-31 10:49:50|12100.16|12100.16|12098.81|12098.81|12100.16|12100.16|12098.81|12098.81|0
1609411800000|2020-12-31 10:50:00|12100|12100|12098.38|12098.38|12100|12100|12098.38|12098.38|0
1609411820000|2020-12-31 10:50:20|12098.83|12098.83|12100.54|12100.54|12104.57|12104.57|12098.83|12098.83|0
1609411830000|2020-12-31 10:50:30|12100.81|12100.81|12100.4|12100.4|12102.28|12102.28|12100.4|12100.4|0
1609411840000|2020-12-31 10:50:40|12100.42|12100.42|12101.01|12101.01|12101.01|12101.01|12100.34|12100.34|0
1609411850000|2020-12-31 10:50:50|12099.57|12099.57|12101.8|12101.8|12104.78|12104.78|12099.57|12099.57|0
1609411860000|2020-12-31 10:51:00|12101.05|12101.05|12101.2|12101.2|12101.2|12101.2|12101.05|12101.05|0
1609411870000|2020-12-31 10:51:10|12101.33|12101.33|12100.61|12100.61|12101.33|12101.33|12100.61|12100.61|0
1609411880000|2020-12-31 10:51:20|12099.62|12099.62|12099.49|12099.49|12099.62|12099.62|12099.4|12099.4|0
1609411890000|2020-12-31 10:51:30|12100.29|12100.29|12100.27|12100.27|12100.61|12100.61|12099.97|12099.97|0
1609411900000|2020-12-31 10:51:40|12099.77|12099.77|12098.97|12098.97|12099.77|12099.77|12098.97|12098.97|0
1609411910000|2020-12-31 10:51:50|12098.75|12098.75|12098.75|12098.75|12098.75|12098.75|12098.75|12098.75|0
1609411920000|2020-12-31 10:52:00|12097.69|12097.69|12099.17|12099.17|12099.17|12099.17|12097.59|12097.59|0
1609411930000|2020-12-31 10:52:10|12099.5|12099.5|12098.81|12098.81|12099.5|12099.5|12098.81|12098.81|0
1609411940000|2020-12-31 10:52:20|12099.02|12099.02|12099.16|12099.16|12099.43|12099.43|12099.02|12099.02|0
1609411950000|2020-12-31 10:52:30|12099.05|12099.05|12099.05|12099.05|12099.05|12099.05|12099.05|12099.05|0
1609411960000|2020-12-31 10:52:40|12100.81|12100.81|12099.14|12099.14|12100.98|12100.98|12099.03|12099.03|0
1609411980000|2020-12-31 10:53:00|12099.25|12099.25|12099.57|12099.57|12101.57|12101.57|12099.25|12099.25|0
1609411990000|2020-12-31 10:53:10|12099.68|12099.68|12101.71|12101.71|12101.71|12101.71|12099.68|12099.68|0
1609412000000|2020-12-31 10:53:20|12101.6|12101.6|12101.46|12101.46|12101.6|12101.6|12100.28|12100.28|0
1609412010000|2020-12-31 10:53:30|12101.39|12101.39|12101.39|12101.39|12101.39|12101.39|12101.39|12101.39|0
1609412020000|2020-12-31 10:53:40|12101.48|12101.48|12102.55|12102.55|12107.97|12107.97|12101.48|12101.48|0
1609412030000|2020-12-31 10:53:50|12102.23|12102.23|12102.97|12102.97|12102.97|12102.97|12101.78|12101.78|0
1609412040000|2020-12-31 10:54:00|12103.64|12103.64|12102.67|12102.67|12103.64|12103.64|12102.67|12102.67|0
1609412050000|2020-12-31 10:54:10|12102.49|12102.49|12102.32|12102.32|12102.49|12102.49|12102.32|12102.32|0
1609412060000|2020-12-31 10:54:20|12102.64|12102.64|12102.64|12102.64|12102.64|12102.64|12102.64|12102.64|0
1609412070000|2020-12-31 10:54:30|12102.32|12102.32|12103.87|12103.87|12103.87|12103.87|12102.32|12102.32|0
1609412080000|2020-12-31 10:54:40|12103.68|12103.68|12103.68|12103.68|12103.68|12103.68|12103.68|12103.68|0
1609412090000|2020-12-31 10:54:50|12103.92|12103.92|12102.53|12102.53|12103.92|12103.92|12102.53|12102.53|0
1609412100000|2020-12-31 10:55:00|12104.08|12104.08|12104.08|12104.08|12104.43|12104.43|12104.08|12104.08|0
1609412110000|2020-12-31 10:55:10|12103.86|12103.86|12105.62|12105.62|12105.62|12105.62|12103.86|12103.86|0
1609412120000|2020-12-31 10:55:20|12105.71|12105.71|12105.2|12105.2|12106.5|12106.5|12104.72|12104.72|0
1609412130000|2020-12-31 10:55:30|12105.06|12105.06|12106.18|12106.18|12107.52|12107.52|12105.06|12105.06|0
1609412140000|2020-12-31 10:55:40|12106.07|12106.07|12103.68|12103.68|12106.07|12106.07|12103.68|12103.68|0
1609412150000|2020-12-31 10:55:50|12103.78|12103.78|12103.45|12103.45|12103.78|12103.78|12103.45|12103.45|0
1609412160000|2020-12-31 10:56:00|12103.51|12103.51|12106.08|12106.08|12106.08|12106.08|12103.51|12103.51|0
1609412170000|2020-12-31 10:56:10|12106.4|12106.4|12106.67|12106.67|12106.67|12106.67|12106.19|12106.19|0
1609412190000|2020-12-31 10:56:30|12108.43|12108.43|12109.32|12109.32|12109.32|12109.32|12108.43|12108.43|0
1609412200000|2020-12-31 10:56:40|12109.53|12109.53|12109.76|12109.76|12109.76|12109.76|12109.53|12109.53|0
1609412210000|2020-12-31 10:56:50|12109.88|12109.88|12109.88|12109.88|12109.88|12109.88|12109.88|12109.88|0
1609412220000|2020-12-31 10:57:00|12108.89|12108.89|12109.13|12109.13|12109.13|12109.13|12108.54|12108.54|0
1609412230000|2020-12-31 10:57:10|12108.3|12108.3|12107.83|12107.83|12108.3|12108.3|12107.83|12107.83|0
1609412240000|2020-12-31 10:57:20|12107.74|12107.74|12107.18|12107.18|12107.74|12107.74|12107.18|12107.18|0
1609412250000|2020-12-31 10:57:30|12107.06|12107.06|12107.17|12107.17|12107.65|12107.65|12106.63|12106.63|0
1609412260000|2020-12-31 10:57:40|12107.44|12107.44|12108.43|12108.43|12108.43|12108.43|12107.33|12107.33|0
1609412270000|2020-12-31 10:57:50|12108.08|12108.08|12107.2|12107.2|12108.08|12108.08|12107.2|12107.2|0
1609412280000|2020-12-31 10:58:00|12107.28|12107.28|12107.92|12107.92|12107.92|12107.92|12107.28|12107.28|0
1609412290000|2020-12-31 10:58:10|12107.99|12107.99|12107.81|12107.81|12107.99|12107.99|12107.81|12107.81|0
1609412300000|2020-12-31 10:58:20|12107.63|12107.63|12108.83|12108.83|12108.83|12108.83|12107.63|12107.63|0
1609412310000|2020-12-31 10:58:30|12109.15|12109.15|12109.31|12109.31|12109.31|12109.31|12109.15|12109.15|0
1609412320000|2020-12-31 10:58:40|12112.41|12112.41|12116.19|12116.19|12116.19|12116.19|12112.41|12112.41|0
1609412330000|2020-12-31 10:58:50|12116.41|12116.41|12121.35|12121.35|12121.48|12121.48|12116.23|12116.23|0
1609412340000|2020-12-31 10:59:00|12125.23|12125.23|12127.79|12127.79|12128.54|12128.54|12125.23|12125.23|0
1609412350000|2020-12-31 10:59:10|12130.11|12130.11|12129.63|12129.63|12131.62|12131.62|12129.63|12129.63|0
1609412360000|2020-12-31 10:59:20|12129.45|12129.45|12126.96|12126.96|12129.45|12129.45|12126.1|12126.1|0
1609412370000|2020-12-31 10:59:30|12128.51|12128.51|12127.33|12127.33|12128.51|12128.51|12126.55|12126.55|0
1609412380000|2020-12-31 10:59:40|12125.86|12125.86|12130.48|12130.48|12130.48|12130.48|12125.86|12125.86|0
1609412390000|2020-12-31 10:59:50|12130.8|12130.8|12129.75|12129.75|12131.12|12131.12|12129.47|12129.47|0
1609412400000|2020-12-31 11:00:00|12129.16|12129.16|12127.8|12127.8|12129.16|12129.16|12127.8|12127.8|0
1609412410000|2020-12-31 11:00:10|12128.24|12128.24|12128.6|12128.6|12128.6|12128.6|12127|12127|0
1609412420000|2020-12-31 11:00:20|12130.23|12130.23|12129.58|12129.58|12130.23|12130.23|12129.58|12129.58|0
1609412430000|2020-12-31 11:00:30|12129.08|12129.08|12128.43|12128.43|12129.08|12129.08|12128.43|12128.43|0
1609412440000|2020-12-31 11:00:40|12128.25|12128.25|12128.25|12128.25|12128.25|12128.25|12128.25|12128.25|0
1609412450000|2020-12-31 11:00:50|12128.41|12128.41|12132.49|12132.49|12132.49|12132.49|12128.41|12128.41|0
1609412460000|2020-12-31 11:01:00|12133.07|12133.07|12133.83|12133.83|12133.83|12133.83|12133.07|12133.07|0
1609412470000|2020-12-31 11:01:10|12134.11|12134.11|12135.18|12135.18|12135.18|12135.18|12133.93|12133.93|0
1609412480000|2020-12-31 11:01:20|12135.72|12135.72|12135.02|12135.02|12135.72|12135.72|12135.02|12135.02|0
1609412490000|2020-12-31 11:01:30|12133.02|12133.02|12132.84|12132.84|12133.02|12133.02|12132.84|12132.84|0
1609412500000|2020-12-31 11:01:40|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|0
1609412510000|2020-12-31 11:01:50|12133.69|12133.69|12135.29|12135.29|12135.56|12135.56|12133.69|12133.69|0
1609412520000|2020-12-31 11:02:00|12137.62|12137.62|12134.43|12134.43|12138.39|12138.39|12134.43|12134.43|0
1609412530000|2020-12-31 11:02:10|12132.93|12132.93|12133.39|12133.39|12133.39|12133.39|12132.93|12132.93|0
1609412550000|2020-12-31 11:02:30|12133.48|12133.48|12134.15|12134.15|12134.32|12134.32|12133.48|12133.48|0
1609412560000|2020-12-31 11:02:40|12135.32|12135.32|12135.67|12135.67|12135.67|12135.67|12135.32|12135.32|0
1609412570000|2020-12-31 11:02:50|12135.57|12135.57|12134.01|12134.01|12135.57|12135.57|12134.01|12134.01|0
1609412580000|2020-12-31 11:03:00|12134.12|12134.12|12131.19|12131.19|12134.46|12134.46|12131.19|12131.19|0
1609412590000|2020-12-31 11:03:10|12131.13|12131.13|12130.01|12130.01|12131.13|12131.13|12130.01|12130.01|0
1609412600000|2020-12-31 11:03:20|12129.39|12129.39|12130.03|12130.03|12130.03|12130.03|12129.39|12129.39|0
1609412610000|2020-12-31 11:03:30|12130.3|12130.3|12129.34|12129.34|12130.3|12130.3|12129.34|12129.34|0
1609412620000|2020-12-31 11:03:40|12127.26|12127.26|12124.58|12124.58|12127.26|12127.26|12124.08|12124.08|0
1609412630000|2020-12-31 11:03:50|12124.35|12124.35|12122.12|12122.12|12124.35|12124.35|12122.12|12122.12|0
1609412640000|2020-12-31 11:04:00|12121.7|12121.7|12123.74|12123.74|12128.17|12128.17|12121.7|12121.7|0
1609412650000|2020-12-31 11:04:10|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|0
1609412660000|2020-12-31 11:04:20|12125.55|12125.55|12125.55|12125.55|12125.55|12125.55|12125.55|12125.55|0
1609412670000|2020-12-31 11:04:30|12125.3|12125.3|12123.83|12123.83|12125.95|12125.95|12123.83|12123.83|0
1609412680000|2020-12-31 11:04:40|12122.68|12122.68|12121.8|12121.8|12122.68|12122.68|12121.8|12121.8|0
1609412690000|2020-12-31 11:04:50|12121.23|12121.23|12120.65|12120.65|12121.23|12121.23|12120.65|12120.65|0
1609412700000|2020-12-31 11:05:00|12120.33|12120.33|12119.68|12119.68|12120.33|12120.33|12119.68|12119.68|0
1609412720000|2020-12-31 11:05:20|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|0
1609412730000|2020-12-31 11:05:30|12119.76|12119.76|12115.57|12115.57|12120.36|12120.36|12115.57|12115.57|0
1609412740000|2020-12-31 11:05:40|12114.01|12114.01|12113.67|12113.67|12114.01|12114.01|12113.67|12113.67|0
1609412750000|2020-12-31 11:05:50|12114.43|12114.43|12114.75|12114.75|12114.75|12114.75|12114.43|12114.43|0
1609412770000|2020-12-31 11:06:10|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|0
1609412790000|2020-12-31 11:06:30|12114.8|12114.8|12112.05|12112.05|12114.8|12114.8|12111.87|12111.87|0
1609412800000|2020-12-31 11:06:40|12111.78|12111.78|12112.98|12112.98|12112.98|12112.98|12111.78|12111.78|0
1609412810000|2020-12-31 11:06:50|12112.76|12112.76|12111.05|12111.05|12112.76|12112.76|12111.05|12111.05|0
1609412820000|2020-12-31 11:07:00|12110.13|12110.13|12112.85|12112.85|12112.85|12112.85|12110.13|12110.13|0
1609412840000|2020-12-31 11:07:20|12112.6|12112.6|12109.29|12109.29|12112.6|12112.6|12109.29|12109.29|0
1609412850000|2020-12-31 11:07:30|12109.18|12109.18|12110.6|12110.6|12110.6|12110.6|12109.18|12109.18|0
1609412860000|2020-12-31 11:07:40|12110.92|12110.92|12114.61|12114.61|12114.61|12114.61|12110.82|12110.82|0
1609412870000|2020-12-31 11:07:50|12115.2|12115.2|12113.52|12113.52|12115.78|12115.78|12113.52|12113.52|0
1609412880000|2020-12-31 11:08:00|12114.17|12114.17|12113.56|12113.56|12114.17|12114.17|12113.56|12113.56|0
1609412900000|2020-12-31 11:08:20|12114.21|12114.21|12114.21|12114.21|12114.21|12114.21|12114.21|12114.21|0
1609412910000|2020-12-31 11:08:30|12118.62|12118.62|12115.88|12115.88|12118.62|12118.62|12114.44|12114.44|0
1609412920000|2020-12-31 11:08:40|12114.93|12114.93|12114.71|12114.71|12114.93|12114.93|12114.71|12114.71|0
1609412930000|2020-12-31 11:08:50|12115.12|12115.12|12114.59|12114.59|12115.12|12115.12|12114.59|12114.59|0
1609412940000|2020-12-31 11:09:00|12114.16|12114.16|12115.77|12115.77|12115.77|12115.77|12114.16|12114.16|0
1609412950000|2020-12-31 11:09:10|12115.66|12115.66|12115.6|12115.6|12115.66|12115.66|12115.6|12115.6|0
1609412960000|2020-12-31 11:09:20|12116.37|12116.37|12117.28|12117.28|12117.28|12117.28|12116.19|12116.19|0
1609412980000|2020-12-31 11:09:40|12117.21|12117.21|12117.14|12117.14|12117.21|12117.21|12117.14|12117.14|0
1609412990000|2020-12-31 11:09:50|12117.42|12117.42|12117.74|12117.74|12117.74|12117.74|12117.42|12117.42|0
1609413000000|2020-12-31 11:10:00|12116.97|12116.97|12113.64|12113.64|12116.97|12116.97|12113.64|12113.64|0
1609413010000|2020-12-31 11:10:10|12114.81|12114.81|12114.81|12114.81|12114.81|12114.81|12114.81|12114.81|0
1609413020000|2020-12-31 11:10:20|12114.49|12114.49|12114.49|12114.49|12114.49|12114.49|12114.49|12114.49|0
1609413030000|2020-12-31 11:10:30|12116.81|12116.81|12116.23|12116.23|12116.81|12116.81|12116.23|12116.23|0
1609413040000|2020-12-31 11:10:40|12114.76|12114.76|12117.17|12117.17|12117.43|12117.43|12114.24|12114.24|0
1609413050000|2020-12-31 11:10:50|12116.9|12116.9|12115.16|12115.16|12116.9|12116.9|12115.16|12115.16|0
1609413060000|2020-12-31 11:11:00|12116.09|12116.09|12116.05|12116.05|12116.42|12116.42|12116.05|12116.05|0
1609413070000|2020-12-31 11:11:10|12115.38|12115.38|12110.66|12110.66|12115.38|12115.38|12110.66|12110.66|0
1609413080000|2020-12-31 11:11:20|12110.88|12110.88|12108.88|12108.88|12110.88|12110.88|12108.88|12108.88|0
1609413090000|2020-12-31 11:11:30|12107.53|12107.53|12104.66|12104.66|12107.53|12107.53|12104.66|12104.66|0
1609413100000|2020-12-31 11:11:40|12104.48|12104.48|12104.19|12104.19|12104.48|12104.48|12103.92|12103.92|0
1609413110000|2020-12-31 11:11:50|12104.05|12104.05|12105.67|12105.67|12105.67|12105.67|12104.05|12104.05|0
1609413120000|2020-12-31 11:12:00|12103.31|12103.31|12102.96|12102.96|12103.31|12103.31|12102.96|12102.96|0
1609413130000|2020-12-31 11:12:10|12103.09|12103.09|12102.88|12102.88|12103.21|12103.21|12102.88|12102.88|0
1609413140000|2020-12-31 11:12:20|12102.61|12102.61|12102.38|12102.38|12102.61|12102.61|12102.38|12102.38|0
1609413150000|2020-12-31 11:12:30|12102.21|12102.21|12101.56|12101.56|12102.21|12102.21|12101.56|12101.56|0
1609413160000|2020-12-31 11:12:40|12103.11|12103.11|12102.92|12102.92|12103.11|12103.11|12102.92|12102.92|0
1609413170000|2020-12-31 11:12:50|12102.6|12102.6|12102.6|12102.6|12102.6|12102.6|12102.6|12102.6|0
1609413180000|2020-12-31 11:13:00|12107.58|12107.58|12110.25|12110.25|12110.25|12110.25|12107.58|12107.58|0
1609413190000|2020-12-31 11:13:10|12109|12109|12107.21|12107.21|12109|12109|12107.21|12107.21|0
1609413200000|2020-12-31 11:13:20|12105.47|12105.47|12105.36|12105.36|12105.47|12105.47|12105.36|12105.36|0
1609413210000|2020-12-31 11:13:30|12105.26|12105.26|12103.69|12103.69|12105.26|12105.26|12103.69|12103.69|0
1609413220000|2020-12-31 11:13:40|12103.91|12103.91|12103.8|12103.8|12103.91|12103.91|12103.8|12103.8|0
1609413230000|2020-12-31 11:13:50|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|0
1609413240000|2020-12-31 11:14:00|12104|12104|12104|12104|12104|12104|12104|12104|0
1609413260000|2020-12-31 11:14:20|12104.22|12104.22|12104.09|12104.09|12104.22|12104.22|12104.09|12104.09|0
1609413270000|2020-12-31 11:14:30|12105.06|12105.06|12106.03|12106.03|12106.03|12106.03|12104.64|12104.64|0
1609413280000|2020-12-31 11:14:40|12105.58|12105.58|12106.5|12106.5|12106.5|12106.5|12105.58|12105.58|0
1609413290000|2020-12-31 11:14:50|12106.25|12106.25|12105.35|12105.35|12106.44|12106.44|12105.35|12105.35|0
1609413300000|2020-12-31 11:15:00|12105.94|12105.94|12105.71|12105.71|12105.94|12105.94|12105.71|12105.71|0
1609413310000|2020-12-31 11:15:10|12103.69|12103.69|12105.1|12105.1|12105.1|12105.1|12103.69|12103.69|0
1609413320000|2020-12-31 11:15:20|12105.04|12105.04|12107.34|12107.34|12107.34|12107.34|12104.78|12104.78|0
1609413330000|2020-12-31 11:15:30|12106.07|12106.07|12105.75|12105.75|12106.07|12106.07|12105.48|12105.48|0
1609413340000|2020-12-31 11:15:40|12105.85|12105.85|12108.95|12108.95|12108.95|12108.95|12105.85|12105.85|0
1609413360000|2020-12-31 11:16:00|12108.74|12108.74|12109.2|12109.2|12109.32|12109.32|12108.74|12108.74|0
1609413370000|2020-12-31 11:16:10|12109.79|12109.79|12110.23|12110.23|12110.23|12110.23|12109.79|12109.79|0
1609413380000|2020-12-31 11:16:20|12110.04|12110.04|12110.04|12110.04|12110.04|12110.04|12110.04|12110.04|0
1609413390000|2020-12-31 11:16:30|12109.34|12109.34|12108.02|12108.02|12109.34|12109.34|12108.02|12108.02|0
1609413400000|2020-12-31 11:16:40|12106.97|12106.97|12106.45|12106.45|12106.97|12106.97|12105.65|12105.65|0
1609413410000|2020-12-31 11:16:50|12107.11|12107.11|12107.7|12107.7|12107.7|12107.7|12106.89|12106.89|0
1609413420000|2020-12-31 11:17:00|12106.65|12106.65|12107.67|12107.67|12107.67|12107.67|12106.65|12106.65|0
1609413430000|2020-12-31 11:17:10|12107.89|12107.89|12107.73|12107.73|12107.89|12107.89|12107.73|12107.73|0
1609413440000|2020-12-31 11:17:20|12107.24|12107.24|12107.66|12107.66|12107.66|12107.66|12107.16|12107.16|0
1609413450000|2020-12-31 11:17:30|12107.73|12107.73|12107.73|12107.73|12107.73|12107.73|12107.73|12107.73|0
1609413460000|2020-12-31 11:17:40|12107.51|12107.51|12106.63|12106.63|12107.51|12107.51|12106.63|12106.63|0
1609413490000|2020-12-31 11:18:10|12106.4|12106.4|12108.27|12108.27|12108.27|12108.27|12106.4|12106.4|0
1609413500000|2020-12-31 11:18:20|12108.46|12108.46|12108.91|12108.91|12108.91|12108.91|12108.46|12108.46|0
1609413510000|2020-12-31 11:18:30|12109.09|12109.09|12109.18|12109.18|12109.18|12109.18|12109.09|12109.09|0
1609413520000|2020-12-31 11:18:40|12109|12109|12109.69|12109.69|12109.69|12109.69|12109|12109|0
1609413530000|2020-12-31 11:18:50|12109.53|12109.53|12112.06|12112.06|12112.06|12112.06|12109.53|12109.53|0
1609413540000|2020-12-31 11:19:00|12112.24|12112.24|12112.24|12112.24|12112.24|12112.24|12112.24|12112.24|0
1609413550000|2020-12-31 11:19:10|12112.13|12112.13|12108.86|12108.86|12112.13|12112.13|12108.86|12108.86|0
1609413560000|2020-12-31 11:19:20|12108.53|12108.53|12108.59|12108.59|12108.59|12108.59|12108.53|12108.53|0
1609413580000|2020-12-31 11:19:40|12109.29|12109.29|12109.29|12109.29|12109.29|12109.29|12109.29|12109.29|0
1609413600000|2020-12-31 11:20:00|12109.51|12109.51|12109.33|12109.33|12109.51|12109.51|12109.33|12109.33|0
1609413610000|2020-12-31 11:20:10|12109.6|12109.6|12110.2|12110.2|12110.2|12110.2|12109.6|12109.6|0
1609413620000|2020-12-31 11:20:20|12110.98|12110.98|12112.3|12112.3|12112.3|12112.3|12110.69|12110.69|0
1609413630000|2020-12-31 11:20:30|12112.44|12112.44|12113.34|12113.34|12113.34|12113.34|12112.44|12112.44|0
1609413640000|2020-12-31 11:20:40|12114.51|12114.51|12117.96|12117.96|12117.96|12117.96|12114.51|12114.51|0
1609413650000|2020-12-31 11:20:50|12118.02|12118.02|12118.64|12118.64|12118.64|12118.64|12118.02|12118.02|0
1609413660000|2020-12-31 11:21:00|12118.99|12118.99|12118.88|12118.88|12122.66|12122.66|12118.88|12118.88|0
1609413670000|2020-12-31 11:21:10|12119.15|12119.15|12120.1|12120.1|12120.1|12120.1|12119.15|12119.15|0
1609413680000|2020-12-31 11:21:20|12120.21|12120.21|12125.35|12125.35|12125.35|12125.35|12120.21|12120.21|0
1609413690000|2020-12-31 11:21:30|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|0
1609413700000|2020-12-31 11:21:40|12125.74|12125.74|12125.86|12125.86|12126.08|12126.08|12125.54|12125.54|0
1609413710000|2020-12-31 11:21:50|12125.61|12125.61|12125.17|12125.17|12125.61|12125.61|12125.17|12125.17|0
1609413720000|2020-12-31 11:22:00|12127.7|12127.7|12129.93|12129.93|12130.1|12130.1|12127.7|12127.7|0
1609413730000|2020-12-31 11:22:10|12130.51|12130.51|12130.64|12130.64|12130.95|12130.95|12130.51|12130.51|0
1609413740000|2020-12-31 11:22:20|12130.5|12130.5|12129.78|12129.78|12130.5|12130.5|12129.78|12129.78|0
1609413750000|2020-12-31 11:22:30|12130.02|12130.02|12129.58|12129.58|12132.37|12132.37|12129.02|12129.02|0
1609413760000|2020-12-31 11:22:40|12129.95|12129.95|12128.59|12128.59|12129.95|12129.95|12128.59|12128.59|0
1609413770000|2020-12-31 11:22:50|12128.33|12128.33|12126.31|12126.31|12128.33|12128.33|12126.31|12126.31|0
1609413780000|2020-12-31 11:23:00|12124.36|12124.36|12124.36|12124.36|12124.36|12124.36|12124.36|12124.36|0
1609413800000|2020-12-31 11:23:20|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|12124.54|0
1609413820000|2020-12-31 11:23:40|12124.35|12124.35|12123.38|12123.38|12124.35|12124.35|12123.06|12123.06|0
1609413840000|2020-12-31 11:24:00|12123.27|12123.27|12124.26|12124.26|12124.26|12124.26|12123.27|12123.27|0
1609413850000|2020-12-31 11:24:10|12124.04|12124.04|12123.72|12123.72|12124.04|12124.04|12123.72|12123.72|0
1609413860000|2020-12-31 11:24:20|12123.4|12123.4|12123.27|12123.27|12123.58|12123.58|12123.27|12123.27|0
1609413890000|2020-12-31 11:24:50|12122.92|12122.92|12121.83|12121.83|12122.92|12122.92|12121.58|12121.58|0
1609413900000|2020-12-31 11:25:00|12122.02|12122.02|12122.13|12122.13|12122.39|12122.39|12121.86|12121.86|0
1609413910000|2020-12-31 11:25:10|12121.91|12121.91|12121.26|12121.26|12121.91|12121.91|12121.26|12121.26|0
1609413920000|2020-12-31 11:25:20|12121.08|12121.08|12120.57|12120.57|12121.52|12121.52|12120.57|12120.57|0
1609413930000|2020-12-31 11:25:30|12120.24|12120.24|12121.47|12121.47|12121.47|12121.47|12120.24|12120.24|0
1609413940000|2020-12-31 11:25:40|12120.8|12120.8|12121.12|12121.12|12121.12|12121.12|12120.8|12120.8|0
1609413950000|2020-12-31 11:25:50|12121.9|12121.9|12120.53|12120.53|12121.9|12121.9|12120.53|12120.53|0
1609413960000|2020-12-31 11:26:00|12120.47|12120.47|12121.41|12121.41|12121.41|12121.41|12120.47|12120.47|0
1609413970000|2020-12-31 11:26:10|12124.13|12124.13|12123.91|12123.91|12124.13|12124.13|12123.86|12123.86|0
1609413980000|2020-12-31 11:26:20|12124.13|12124.13|12125.1|12125.1|12125.1|12125.1|12122.04|12122.04|0
1609413990000|2020-12-31 11:26:30|12120.82|12120.82|12120.75|12120.75|12120.82|12120.82|12120.5|12120.5|0
1609414010000|2020-12-31 11:26:50|12120.32|12120.32|12120.11|12120.11|12120.64|12120.64|12120.11|12120.11|0
1609414020000|2020-12-31 11:27:00|12120.29|12120.29|12120.93|12120.93|12120.93|12120.93|12120.29|12120.29|0
1609414030000|2020-12-31 11:27:10|12119.57|12119.57|12119.57|12119.57|12119.57|12119.57|12119.57|12119.57|0
1609414040000|2020-12-31 11:27:20|12119.68|12119.68|12119.33|12119.33|12119.68|12119.68|12119.33|12119.33|0
1609414050000|2020-12-31 11:27:30|12120.51|12120.51|12118.93|12118.93|12120.51|12120.51|12118.74|12118.74|0
1609414060000|2020-12-31 11:27:40|12119.46|12119.46|12124.58|12124.58|12124.58|12124.58|12119.46|12119.46|0
1609414070000|2020-12-31 11:27:50|12124.8|12124.8|12124.77|12124.77|12124.8|12124.8|12124.58|12124.58|0
1609414090000|2020-12-31 11:28:10|12124.54|12124.54|12120.82|12120.82|12124.54|12124.54|12120.75|12120.75|0
1609414100000|2020-12-31 11:28:20|12119.71|12119.71|12117.72|12117.72|12119.71|12119.71|12117.45|12117.45|0
1609414110000|2020-12-31 11:28:30|12117.78|12117.78|12119.04|12119.04|12119.04|12119.04|12117.78|12117.78|0
1609414120000|2020-12-31 11:28:40|12118.77|12118.77|12119.13|12119.13|12119.36|12119.36|12118.77|12118.77|0
1609414130000|2020-12-31 11:28:50|12118.86|12118.86|12119.45|12119.45|12119.45|12119.45|12118.86|12118.86|0
1609414140000|2020-12-31 11:29:00|12117.93|12117.93|12118.53|12118.53|12118.7|12118.7|12117.93|12117.93|0
1609414150000|2020-12-31 11:29:10|12119|12119|12119|12119|12119|12119|12119|12119|0
1609414160000|2020-12-31 11:29:20|12118.24|12118.24|12118.02|12118.02|12118.24|12118.24|12118.02|12118.02|0
1609414170000|2020-12-31 11:29:30|12118.28|12118.28|12117.2|12117.2|12118.28|12118.28|12117.2|12117.2|0
1609414180000|2020-12-31 11:29:40|12117.14|12117.14|12117.14|12117.14|12117.14|12117.14|12117.14|12117.14|0
1609414190000|2020-12-31 11:29:50|12117.04|12117.04|12117.23|12117.23|12117.36|12117.36|12116.64|12116.64|0
1609414200000|2020-12-31 11:30:00|12116.64|12116.64|12116.14|12116.14|12117.42|12117.42|12116.14|12116.14|0
1609414210000|2020-12-31 11:30:10|12116.32|12116.32|12117.36|12117.36|12117.36|12117.36|12116.32|12116.32|0
1609414220000|2020-12-31 11:30:20|12118.13|12118.13|12120.44|12120.44|12120.44|12120.44|12118.13|12118.13|0
1609414230000|2020-12-31 11:30:30|12121.22|12121.22|12121.09|12121.09|12121.22|12121.22|12120.95|12120.95|0
1609414240000|2020-12-31 11:30:40|12121.74|12121.74|12122.58|12122.58|12122.58|12122.58|12121.74|12121.74|0
1609414250000|2020-12-31 11:30:50|12123.62|12123.62|12123.44|12123.44|12123.62|12123.62|12123.44|12123.44|0
1609414260000|2020-12-31 11:31:00|12124.03|12124.03|12124.63|12124.63|12124.7|12124.7|12124.03|12124.03|0
1609414280000|2020-12-31 11:31:20|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|0
1609414300000|2020-12-31 11:31:40|12124.52|12124.52|12125.89|12125.89|12125.89|12125.89|12124.34|12124.34|0
1609414320000|2020-12-31 11:32:00|12125.82|12125.82|12126.36|12126.36|12126.36|12126.36|12125.82|12125.82|0
1609414330000|2020-12-31 11:32:10|12128.68|12128.68|12132.08|12132.08|12132.08|12132.08|12128.68|12128.68|0
1609414340000|2020-12-31 11:32:20|12132.73|12132.73|12134.31|12134.31|12134.31|12134.31|12132.73|12132.73|0
1609414350000|2020-12-31 11:32:30|12134.53|12134.53|12134.81|12134.81|12134.81|12134.81|12134.53|12134.53|0
1609414360000|2020-12-31 11:32:40|12135.15|12135.15|12133.38|12133.38|12135.47|12135.47|12133.32|12133.32|0
1609414370000|2020-12-31 11:32:50|12133.13|12133.13|12133.58|12133.58|12133.58|12133.58|12133.13|12133.13|0
1609414400000|2020-12-31 11:33:20|12135.55|12135.55|12133.92|12133.92|12135.55|12135.55|12133.92|12133.92|0
1609414410000|2020-12-31 11:33:30|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|12133.7|0
1609414420000|2020-12-31 11:33:40|12136.02|12136.02|12136.8|12136.8|12136.8|12136.8|12136.02|12136.02|0
1609414430000|2020-12-31 11:33:50|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|0
1609414440000|2020-12-31 11:34:00|12137.22|12137.22|12144.54|12144.54|12144.54|12144.54|12137.22|12137.22|0
1609414450000|2020-12-31 11:34:10|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|12145.02|0
1609414460000|2020-12-31 11:34:20|12145.18|12145.18|12145.18|12145.18|12145.18|12145.18|12145.18|12145.18|0
1609414470000|2020-12-31 11:34:30|12145.45|12145.45|12145.59|12145.59|12145.59|12145.59|12145.45|12145.45|0
1609414480000|2020-12-31 11:34:40|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|12146.39|0
1609414490000|2020-12-31 11:34:50|12146.61|12146.61|12143.89|12143.89|12147.84|12147.84|12143.71|12143.71|0
1609414500000|2020-12-31 11:35:00|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|12144.42|0
1609414510000|2020-12-31 11:35:10|12145.6|12145.6|12148.8|12148.8|12148.8|12148.8|12145.6|12145.6|0
1609414520000|2020-12-31 11:35:20|12149.02|12149.02|12155.73|12155.73|12155.73|12155.73|12149.02|12149.02|0
1609414530000|2020-12-31 11:35:30|12156.05|12156.05|12155.54|12155.54|12156.21|12156.21|12154.67|12154.67|0
1609414540000|2020-12-31 11:35:40|12155.32|12155.32|12154.78|12154.78|12155.32|12155.32|12154.32|12154.32|0
1609414550000|2020-12-31 11:35:50|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|12154.6|0
1609414560000|2020-12-31 11:36:00|12153.43|12153.43|12149.64|12149.64|12153.43|12153.43|12149.05|12149.05|0
1609414570000|2020-12-31 11:36:10|12150.22|12150.22|12150.22|12150.22|12150.22|12150.22|12150.22|12150.22|0
1609414580000|2020-12-31 11:36:20|12150.29|12150.29|12150.42|12150.42|12150.42|12150.42|12150.29|12150.29|0
1609414590000|2020-12-31 11:36:30|12150.59|12150.59|12151.09|12151.09|12151.29|12151.29|12150.59|12150.59|0
1609414600000|2020-12-31 11:36:40|12151.18|12151.18|12155.68|12155.68|12155.71|12155.71|12151.18|12151.18|0
1609414610000|2020-12-31 11:36:50|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|0
1609414620000|2020-12-31 11:37:00|12151.34|12151.34|12149.33|12149.33|12151.34|12151.34|12149.33|12149.33|0
1609414630000|2020-12-31 11:37:10|12150.51|12150.51|12152.05|12152.05|12152.05|12152.05|12150.51|12150.51|0
1609414650000|2020-12-31 11:37:30|12151.83|12151.83|12151.61|12151.61|12151.83|12151.83|12151.61|12151.61|0
1609414660000|2020-12-31 11:37:40|12151.24|12151.24|12152.84|12152.84|12152.84|12152.84|12151.18|12151.18|0
1609414670000|2020-12-31 11:37:50|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|0
1609414680000|2020-12-31 11:38:00|12154.56|12154.56|12156.42|12156.42|12156.42|12156.42|12154.38|12154.38|0
1609414690000|2020-12-31 11:38:10|12151.67|12151.67|12150.56|12150.56|12151.67|12151.67|12150.56|12150.56|0
1609414700000|2020-12-31 11:38:20|12150.66|12150.66|12152.35|12152.35|12152.35|12152.35|12150.66|12150.66|0
1609414710000|2020-12-31 11:38:30|12153.04|12153.04|12153.32|12153.32|12153.32|12153.32|12153.04|12153.04|0
1609414720000|2020-12-31 11:38:40|12154.49|12154.49|12156.89|12156.89|12156.89|12156.89|12154.49|12154.49|0
1609414740000|2020-12-31 11:39:00|12157.24|12157.24|12155.53|12155.53|12157.65|12157.65|12155.53|12155.53|0
1609414750000|2020-12-31 11:39:10|12155.46|12155.46|12156.93|12156.93|12157.16|12157.16|12155.46|12155.46|0
1609414760000|2020-12-31 11:39:20|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|0
1609414770000|2020-12-31 11:39:30|12157.09|12157.09|12157.03|12157.03|12157.09|12157.09|12157.03|12157.03|0
1609414780000|2020-12-31 11:39:40|12157.15|12157.15|12157.42|12157.42|12157.42|12157.42|12157.15|12157.15|0
1609414790000|2020-12-31 11:39:50|12157.1|12157.1|12155.17|12155.17|12157.1|12157.1|12155.17|12155.17|0
1609414800000|2020-12-31 11:40:00|12154.89|12154.89|12148.8|12148.8|12154.89|12154.89|12148.8|12148.8|0
1609414810000|2020-12-31 11:40:10|12148.58|12148.58|12148.4|12148.4|12148.58|12148.58|12148.4|12148.4|0
1609414820000|2020-12-31 11:40:20|12146.77|12146.77|12146.77|12146.77|12146.77|12146.77|12146.77|12146.77|0
1609414830000|2020-12-31 11:40:30|12146.95|12146.95|12147.89|12147.89|12148.24|12148.24|12146.95|12146.95|0
1609414840000|2020-12-31 11:40:40|12147.35|12147.35|12147.53|12147.53|12147.89|12147.89|12147.35|12147.35|0
1609414850000|2020-12-31 11:40:50|12147.89|12147.89|12145.34|12145.34|12147.89|12147.89|12145.34|12145.34|0
1609414860000|2020-12-31 11:41:00|12145.1|12145.1|12144.99|12144.99|12145.1|12145.1|12144.99|12144.99|0
1609414870000|2020-12-31 11:41:10|12145.44|12145.44|12145.62|12145.62|12145.62|12145.62|12145.44|12145.44|0
1609414890000|2020-12-31 11:41:30|12145.84|12145.84|12147.26|12147.26|12148.04|12148.04|12145.84|12145.84|0
1609414900000|2020-12-31 11:41:40|12146.85|12146.85|12146.94|12146.94|12148.02|12148.02|12146.85|12146.85|0
1609414910000|2020-12-31 11:41:50|12146.62|12146.62|12144.83|12144.83|12146.62|12146.62|12144.83|12144.83|0
1609414920000|2020-12-31 11:42:00|12144.72|12144.72|12143.92|12143.92|12144.72|12144.72|12143.92|12143.92|0
1609414930000|2020-12-31 11:42:10|12143.33|12143.33|12141.44|12141.44|12144.07|12144.07|12141.44|12141.44|0
1609414940000|2020-12-31 11:42:20|12140.14|12140.14|12141.69|12141.69|12141.69|12141.69|12140.14|12140.14|0
1609414950000|2020-12-31 11:42:30|12141.51|12141.51|12140.09|12140.09|12141.51|12141.51|12140.09|12140.09|0
1609414960000|2020-12-31 11:42:40|12140.22|12140.22|12140.5|12140.5|12140.57|12140.57|12140.09|12140.09|0
1609414970000|2020-12-31 11:42:50|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|0
1609414980000|2020-12-31 11:43:00|12139.82|12139.82|12139.33|12139.33|12139.82|12139.82|12139.33|12139.33|0
1609414990000|2020-12-31 11:43:10|12139.55|12139.55|12137.61|12137.61|12139.55|12139.55|12137.44|12137.44|0
1609415000000|2020-12-31 11:43:20|12136.9|12136.9|12137.07|12137.07|12137.43|12137.43|12136.9|12136.9|0
1609415010000|2020-12-31 11:43:30|12136.19|12136.19|12136.94|12136.94|12136.94|12136.94|12136.19|12136.19|0
1609415050000|2020-12-31 11:44:10|12137.16|12137.16|12138.96|12138.96|12138.96|12138.96|12137.16|12137.16|0
1609415060000|2020-12-31 11:44:20|12138.74|12138.74|12135.49|12135.49|12138.74|12138.74|12135.49|12135.49|0
1609415070000|2020-12-31 11:44:30|12135.31|12135.31|12135.22|12135.22|12135.31|12135.31|12135.22|12135.22|0
1609415080000|2020-12-31 11:44:40|12135|12135|12135.9|12135.9|12135.9|12135.9|12135|12135|0
1609415090000|2020-12-31 11:44:50|12135.88|12135.88|12138.8|12138.8|12138.8|12138.8|12135.88|12135.88|0
1609415100000|2020-12-31 11:45:00|12138.94|12138.94|12139.59|12139.59|12139.59|12139.59|12138.94|12138.94|0
1609415110000|2020-12-31 11:45:10|12140.03|12140.03|12141.74|12141.74|12141.9|12141.9|12140.03|12140.03|0
1609415120000|2020-12-31 11:45:20|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|0
1609415130000|2020-12-31 11:45:30|12143.33|12143.33|12143.32|12143.32|12143.33|12143.33|12143.18|12143.18|0
1609415140000|2020-12-31 11:45:40|12145.78|12145.78|12147.31|12147.31|12147.31|12147.31|12145.78|12145.78|0
1609415150000|2020-12-31 11:45:50|12149.65|12149.65|12152.14|12152.14|12152.14|12152.14|12149.65|12149.65|0
1609415160000|2020-12-31 11:46:00|12151.81|12151.81|12151.92|12151.92|12152.4|12152.4|12151.81|12151.81|0
1609415170000|2020-12-31 11:46:10|12151.83|12151.83|12152.96|12152.96|12153.2|12153.2|12151.83|12151.83|0
1609415180000|2020-12-31 11:46:20|12153.44|12153.44|12155.78|12155.78|12155.78|12155.78|12153.44|12153.44|0
1609415190000|2020-12-31 11:46:30|12156.48|12156.48|12157.82|12157.82|12157.82|12157.82|12156.48|12156.48|0
1609415200000|2020-12-31 11:46:40|12157.93|12157.93|12157.93|12157.93|12157.93|12157.93|12157.93|12157.93|0
1609415210000|2020-12-31 11:46:50|12159.47|12159.47|12160.22|12160.22|12160.22|12160.22|12157.76|12157.76|0
1609415220000|2020-12-31 11:47:00|12160.41|12160.41|12161.22|12161.22|12161.36|12161.36|12160.06|12160.06|0
1609415230000|2020-12-31 11:47:10|12161.55|12161.55|12165.91|12165.91|12165.91|12165.91|12161.55|12161.55|0
1609415240000|2020-12-31 11:47:20|12166.07|12166.07|12166.38|12166.38|12166.38|12166.38|12166.07|12166.07|0
1609415250000|2020-12-31 11:47:30|12166.65|12166.65|12165.1|12165.1|12166.65|12166.65|12165.1|12165.1|0
1609415260000|2020-12-31 11:47:40|12165.8|12165.8|12166.36|12166.36|12166.36|12166.36|12165.8|12165.8|0
1609415270000|2020-12-31 11:47:50|12166.53|12166.53|12166.91|12166.91|12166.91|12166.91|12166.53|12166.53|0
1609415290000|2020-12-31 11:48:10|12166.59|12166.59|12167.25|12167.25|12167.25|12167.25|12166.59|12166.59|0
1609415300000|2020-12-31 11:48:20|12167.52|12167.52|12167.61|12167.61|12167.83|12167.83|12167.19|12167.19|0
1609415310000|2020-12-31 11:48:30|12167.72|12167.72|12166.3|12166.3|12168.14|12168.14|12166.3|12166.3|0
1609415320000|2020-12-31 11:48:40|12165.66|12165.66|12165.66|12165.66|12165.66|12165.66|12165.66|12165.66|0
1609415330000|2020-12-31 11:48:50|12165.32|12165.32|12164.33|12164.33|12165.32|12165.32|12164|12164|0
1609415340000|2020-12-31 11:49:00|12164.11|12164.11|12161.04|12161.04|12164.11|12164.11|12161.04|12161.04|0
1609415350000|2020-12-31 11:49:10|12161.17|12161.17|12161.33|12161.33|12161.33|12161.33|12161.17|12161.17|0
1609415360000|2020-12-31 11:49:20|12160.91|12160.91|12156.46|12156.46|12160.91|12160.91|12156.19|12156.19|0
1609415380000|2020-12-31 11:49:40|12156.1|12156.1|12156.23|12156.23|12156.23|12156.23|12156.1|12156.1|0
1609415390000|2020-12-31 11:49:50|12156|12156|12153.31|12153.31|12156|12156|12153.31|12153.31|0
1609415400000|2020-12-31 11:50:00|12153.19|12153.19|12151.49|12151.49|12153.19|12153.19|12151.49|12151.49|0
1609415410000|2020-12-31 11:50:10|12151.4|12151.4|12152.26|12152.26|12152.4|12152.4|12151.4|12151.4|0
1609415420000|2020-12-31 11:50:20|12150.3|12150.3|12150.99|12150.99|12150.99|12150.99|12150.3|12150.3|0
1609415430000|2020-12-31 11:50:30|12150.76|12150.76|12152.22|12152.22|12152.22|12152.22|12150.76|12150.76|0
1609415440000|2020-12-31 11:50:40|12152|12152|12152|12152|12152|12152|12152|12152|0
1609415450000|2020-12-31 11:50:50|12150.9|12150.9|12151.55|12151.55|12151.55|12151.55|12150.9|12150.9|0
1609415460000|2020-12-31 11:51:00|12151.82|12151.82|12153.45|12153.45|12153.45|12153.45|12151.82|12151.82|0
1609415480000|2020-12-31 11:51:20|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|0
1609415490000|2020-12-31 11:51:30|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|0
1609415500000|2020-12-31 11:51:40|12150.35|12150.35|12149.19|12149.19|12150.35|12150.35|12149.19|12149.19|0
1609415510000|2020-12-31 11:51:50|12149.07|12149.07|12148.85|12148.85|12149.07|12149.07|12148.85|12148.85|0
1609415520000|2020-12-31 11:52:00|12146.76|12146.76|12146.76|12146.76|12146.76|12146.76|12146.76|12146.76|0
1609415530000|2020-12-31 11:52:10|12147.09|12147.09|12147.41|12147.41|12147.41|12147.41|12147.09|12147.09|0
1609415540000|2020-12-31 11:52:20|12147.69|12147.69|12147.69|12147.69|12147.69|12147.69|12147.69|12147.69|0
1609415550000|2020-12-31 11:52:30|12148.33|12148.33|12148.69|12148.69|12148.87|12148.87|12148.33|12148.33|0
1609415560000|2020-12-31 11:52:40|12149.04|12149.04|12153.31|12153.31|12153.31|12153.31|12149.04|12149.04|0
1609415570000|2020-12-31 11:52:50|12150.29|12150.29|12150.29|12150.29|12150.29|12150.29|12150.29|12150.29|0
1609415580000|2020-12-31 11:53:00|12150.18|12150.18|12149.82|12149.82|12150.18|12150.18|12149.82|12149.82|0
1609415590000|2020-12-31 11:53:10|12150.99|12150.99|12151.08|12151.08|12151.08|12151.08|12150.99|12150.99|0
1609415600000|2020-12-31 11:53:20|12150.9|12150.9|12150.9|12150.9|12150.9|12150.9|12150.9|12150.9|0
1609415610000|2020-12-31 11:53:30|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|0
1609415630000|2020-12-31 11:53:50|12152.82|12152.82|12155|12155|12155|12155|12152.82|12152.82|0
1609415640000|2020-12-31 11:54:00|12155.53|12155.53|12155.75|12155.75|12155.75|12155.75|12155.17|12155.17|0
1609415650000|2020-12-31 11:54:10|12155.88|12155.88|12156.23|12156.23|12156.23|12156.23|12155.88|12155.88|0
1609415660000|2020-12-31 11:54:20|12156.29|12156.29|12157.96|12157.96|12157.96|12157.96|12156.29|12156.29|0
1609415670000|2020-12-31 11:54:30|12158.84|12158.84|12160|12160|12160|12160|12158.84|12158.84|0
1609415680000|2020-12-31 11:54:40|12160.27|12160.27|12162.38|12162.38|12162.38|12162.38|12160.14|12160.14|0
1609415690000|2020-12-31 11:54:50|12162.7|12162.7|12164.28|12164.28|12164.28|12164.28|12162.7|12162.7|0
1609415700000|2020-12-31 11:55:00|12165.05|12165.05|12165.19|12165.19|12165.19|12165.19|12165.05|12165.05|0
1609415710000|2020-12-31 11:55:10|12166.16|12166.16|12166.3|12166.3|12166.3|12166.3|12166.16|12166.16|0
1609415720000|2020-12-31 11:55:20|12166.39|12166.39|12166.51|12166.51|12166.51|12166.51|12166.39|12166.39|0
1609415730000|2020-12-31 11:55:30|12166.63|12166.63|12164.99|12164.99|12166.96|12166.96|12164.99|12164.99|0
1609415750000|2020-12-31 11:55:50|12165.21|12165.21|12165.57|12165.57|12165.57|12165.57|12165.21|12165.21|0
1609415760000|2020-12-31 11:56:00|12165.92|12165.92|12163.24|12163.24|12166.28|12166.28|12163.11|12163.11|0
1609415770000|2020-12-31 11:56:10|12163.1|12163.1|12162.52|12162.52|12163.1|12163.1|12162.34|12162.34|0
1609415780000|2020-12-31 11:56:20|12163.3|12163.3|12162.38|12162.38|12163.3|12163.3|12162.38|12162.38|0
1609415790000|2020-12-31 11:56:30|12162.11|12162.11|12161.26|12161.26|12162.11|12162.11|12161.26|12161.26|0
1609415800000|2020-12-31 11:56:40|12160.94|12160.94|12161.41|12161.41|12161.41|12161.41|12160.82|12160.82|0
1609415810000|2020-12-31 11:56:50|12161.33|12161.33|12158.4|12158.4|12161.33|12161.33|12158.4|12158.4|0
1609415820000|2020-12-31 11:57:00|12158.04|12158.04|12158.14|12158.14|12158.14|12158.14|12157.86|12157.86|0
1609415830000|2020-12-31 11:57:10|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|0
1609415840000|2020-12-31 11:57:20|12158.88|12158.88|12156.53|12156.53|12158.88|12158.88|12156.53|12156.53|0
1609415850000|2020-12-31 11:57:30|12155.04|12155.04|12155.04|12155.04|12155.04|12155.04|12155.04|12155.04|0
1609415860000|2020-12-31 11:57:40|12155.7|12155.7|12156.72|12156.72|12156.72|12156.72|12155.45|12155.45|0
1609415870000|2020-12-31 11:57:50|12155.64|12155.64|12155.64|12155.64|12155.64|12155.64|12155.64|12155.64|0
1609415880000|2020-12-31 11:58:00|12155.33|12155.33|12154.83|12154.83|12155.51|12155.51|12154.83|12154.83|0
1609415890000|2020-12-31 11:58:10|12154.06|12154.06|12151.22|12151.22|12154.06|12154.06|12151.22|12151.22|0
1609415900000|2020-12-31 11:58:20|12151.32|12151.32|12150.47|12150.47|12152.04|12152.04|12150.47|12150.47|0
1609415910000|2020-12-31 11:58:30|12148.41|12148.41|12149.22|12149.22|12149.22|12149.22|12148.41|12148.41|0
1609415920000|2020-12-31 11:58:40|12147.42|12147.42|12145.73|12145.73|12147.42|12147.42|12145.73|12145.73|0
1609415930000|2020-12-31 11:58:50|12145.39|12145.39|12144.08|12144.08|12147.73|12147.73|12144.08|12144.08|0
1609415940000|2020-12-31 11:59:00|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|12144.56|0
1609415950000|2020-12-31 11:59:10|12144.13|12144.13|12143.48|12143.48|12144.13|12144.13|12143.48|12143.48|0
1609415960000|2020-12-31 11:59:20|12143.37|12143.37|12142.14|12142.14|12143.37|12143.37|12142.14|12142.14|0
1609415980000|2020-12-31 11:59:40|12141.98|12141.98|12140.65|12140.65|12141.98|12141.98|12140.65|12140.65|0
1609415990000|2020-12-31 11:59:50|12138.02|12138.02|12132.18|12132.18|12138.02|12138.02|12132.18|12132.18|0
1609416000000|2020-12-31 12:00:00|12132.72|12132.72|12137.12|12137.12|12137.12|12137.12|12132.72|12132.72|0
1609416010000|2020-12-31 12:00:10|12134.09|12134.09|12134.09|12134.09|12134.09|12134.09|12134.09|12134.09|0
1609416020000|2020-12-31 12:00:20|12133.39|12133.39|12133.72|12133.72|12133.72|12133.72|12133.39|12133.39|0
1609416040000|2020-12-31 12:00:40|12132.85|12132.85|12137.11|12137.11|12137.11|12137.11|12132.32|12132.32|0
1609416050000|2020-12-31 12:00:50|12138.66|12138.66|12138.38|12138.38|12138.66|12138.66|12138.38|12138.38|0
1609416060000|2020-12-31 12:01:00|12136.22|12136.22|12136.7|12136.7|12136.7|12136.7|12136.12|12136.12|0
1609416070000|2020-12-31 12:01:10|12136.12|12136.12|12135.8|12135.8|12136.12|12136.12|12135.8|12135.8|0
1609416080000|2020-12-31 12:01:20|12136.63|12136.63|12136.14|12136.14|12136.97|12136.97|12135.56|12135.56|0
1609416090000|2020-12-31 12:01:30|12137.34|12137.34|12138.42|12138.42|12139.15|12139.15|12137.34|12137.34|0
1609416100000|2020-12-31 12:01:40|12138.7|12138.7|12137.78|12137.78|12139.93|12139.93|12137.78|12137.78|0
1609416110000|2020-12-31 12:01:50|12138.19|12138.19|12135.59|12135.59|12138.54|12138.54|12135.59|12135.59|0
1609416120000|2020-12-31 12:02:00|12135.53|12135.53|12135.71|12135.71|12135.71|12135.71|12135.53|12135.53|0
1609416130000|2020-12-31 12:02:10|12136.07|12136.07|12136.07|12136.07|12136.07|12136.07|12136.07|12136.07|0
1609416140000|2020-12-31 12:02:20|12136.23|12136.23|12136.33|12136.33|12136.9|12136.9|12134.4|12134.4|0
1609416150000|2020-12-31 12:02:30|12136.01|12136.01|12136.18|12136.18|12137.74|12137.74|12136.01|12136.01|0
1609416160000|2020-12-31 12:02:40|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|12136.24|0
1609416170000|2020-12-31 12:02:50|12136.86|12136.86|12137.52|12137.52|12137.52|12137.52|12136.86|12136.86|0
1609416180000|2020-12-31 12:03:00|12137.74|12137.74|12140.36|12140.36|12140.36|12140.36|12137.74|12137.74|0
1609416190000|2020-12-31 12:03:10|12141.14|12141.14|12139.29|12139.29|12141.14|12141.14|12139.29|12139.29|0
1609416200000|2020-12-31 12:03:20|12139.7|12139.7|12138.23|12138.23|12140.5|12140.5|12138.23|12138.23|0
1609416210000|2020-12-31 12:03:30|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|0
1609416220000|2020-12-31 12:03:40|12138.75|12138.75|12139.19|12139.19|12139.41|12139.41|12138.75|12138.75|0
1609416230000|2020-12-31 12:03:50|12139.89|12139.89|12137.41|12137.41|12139.89|12139.89|12137.41|12137.41|0
1609416240000|2020-12-31 12:04:00|12137.55|12137.55|12136.69|12136.69|12137.73|12137.73|12136.34|12136.34|0
1609416250000|2020-12-31 12:04:10|12136.93|12136.93|12137.03|12137.03|12137.03|12137.03|12135.48|12135.48|0
1609416260000|2020-12-31 12:04:20|12136.91|12136.91|12135.7|12135.7|12136.91|12136.91|12135.7|12135.7|0
1609416270000|2020-12-31 12:04:30|12134.76|12134.76|12133.11|12133.11|12134.76|12134.76|12132.46|12132.46|0
1609416280000|2020-12-31 12:04:40|12132.92|12132.92|12134.65|12134.65|12134.65|12134.65|12132.32|12132.32|0
1609416290000|2020-12-31 12:04:50|12133.18|12133.18|12130.59|12130.59|12133.18|12133.18|12130.27|12130.27|0
1609416300000|2020-12-31 12:05:00|12130.22|12130.22|12128.39|12128.39|12130.41|12130.41|12128.39|12128.39|0
1609416310000|2020-12-31 12:05:10|12128.2|12128.2|12124.89|12124.89|12128.68|12128.68|12124.89|12124.89|0
1609416320000|2020-12-31 12:05:20|12125.56|12125.56|12127.88|12127.88|12127.88|12127.88|12125.56|12125.56|0
1609416330000|2020-12-31 12:05:30|12128.15|12128.15|12130.31|12130.31|12130.31|12130.31|12128.15|12128.15|0
1609416340000|2020-12-31 12:05:40|12129.97|12129.97|12129.48|12129.48|12129.97|12129.97|12129.48|12129.48|0
1609416350000|2020-12-31 12:05:50|12130.12|12130.12|12128.95|12128.95|12130.12|12130.12|12128.73|12128.73|0
1609416360000|2020-12-31 12:06:00|12128.51|12128.51|12125.79|12125.79|12128.51|12128.51|12125.79|12125.79|0
1609416370000|2020-12-31 12:06:10|12125.58|12125.58|12125.46|12125.46|12125.58|12125.58|12124.67|12124.67|0
1609416380000|2020-12-31 12:06:20|12123.7|12123.7|12123.4|12123.4|12123.7|12123.7|12123.4|12123.4|0
1609416390000|2020-12-31 12:06:30|12123.26|12123.26|12124.79|12124.79|12124.79|12124.79|12123.26|12123.26|0
1609416400000|2020-12-31 12:06:40|12125.06|12125.06|12125.17|12125.17|12125.17|12125.17|12125.06|12125.06|0
1609416410000|2020-12-31 12:06:50|12125.44|12125.44|12126.4|12126.4|12126.4|12126.4|12125.44|12125.44|0
1609416420000|2020-12-31 12:07:00|12126.72|12126.72|12131.25|12131.25|12131.92|12131.92|12126.72|12126.72|0
1609416430000|2020-12-31 12:07:10|12131.66|12131.66|12129.5|12129.5|12131.66|12131.66|12129.5|12129.5|0
1609416440000|2020-12-31 12:07:20|12129.77|12129.77|12128.56|12128.56|12134.31|12134.31|12128.56|12128.56|0
1609416450000|2020-12-31 12:07:30|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|0
1609416460000|2020-12-31 12:07:40|12128.16|12128.16|12127.89|12127.89|12128.16|12128.16|12127.89|12127.89|0
1609416470000|2020-12-31 12:07:50|12128.21|12128.21|12126.54|12126.54|12129.38|12129.38|12126.54|12126.54|0
1609416480000|2020-12-31 12:08:00|12130.64|12130.64|12125.37|12125.37|12130.64|12130.64|12125.37|12125.37|0
1609416490000|2020-12-31 12:08:10|12125.68|12125.68|12124.53|12124.53|12125.95|12125.95|12124.53|12124.53|0
1609416500000|2020-12-31 12:08:20|12125.11|12125.11|12125.58|12125.58|12125.58|12125.58|12125.11|12125.11|0
1609416510000|2020-12-31 12:08:30|12125.71|12125.71|12126.44|12126.44|12126.44|12126.44|12125.71|12125.71|0
1609416520000|2020-12-31 12:08:40|12126.5|12126.5|12122.23|12122.23|12126.5|12126.5|12122.23|12122.23|0
1609416530000|2020-12-31 12:08:50|12121.79|12121.79|12123.33|12123.33|12123.33|12123.33|12121.79|12121.79|0
1609416540000|2020-12-31 12:09:00|12123.16|12123.16|12124.53|12124.53|12125.48|12125.48|12123.16|12123.16|0
1609416550000|2020-12-31 12:09:10|12124.13|12124.13|12124.34|12124.34|12124.34|12124.34|12124.13|12124.13|0
1609416560000|2020-12-31 12:09:20|12124.12|12124.12|12124.36|12124.36|12124.36|12124.36|12123.77|12123.77|0
1609416570000|2020-12-31 12:09:30|12125|12125|12124.76|12124.76|12125|12125|12124.76|12124.76|0
1609416580000|2020-12-31 12:09:40|12125.03|12125.03|12122.52|12122.52|12125.03|12125.03|12122.2|12122.2|0
1609416590000|2020-12-31 12:09:50|12122.2|12122.2|12123.58|12123.58|12123.58|12123.58|12121.92|12121.92|0
1609416600000|2020-12-31 12:10:00|12121.92|12121.92|12118.4|12118.4|12121.92|12121.92|12118.34|12118.34|0
1609416610000|2020-12-31 12:10:10|12118.07|12118.07|12117.88|12117.88|12118.07|12118.07|12117.07|12117.07|0
1609416620000|2020-12-31 12:10:20|12118.32|12118.32|12118.02|12118.02|12118.59|12118.59|12116.96|12116.96|0
1609416630000|2020-12-31 12:10:30|12117.95|12117.95|12116.87|12116.87|12117.95|12117.95|12116.87|12116.87|0
1609416640000|2020-12-31 12:10:40|12117.08|12117.08|12115.3|12115.3|12117.08|12117.08|12115.3|12115.3|0
1609416650000|2020-12-31 12:10:50|12115.67|12115.67|12115.67|12115.67|12115.67|12115.67|12115.67|12115.67|0
1609416660000|2020-12-31 12:11:00|12116.08|12116.08|12115.84|12115.84|12116.08|12116.08|12115.84|12115.84|0
1609416670000|2020-12-31 12:11:10|12115.61|12115.61|12117.97|12117.97|12119.51|12119.51|12115.61|12115.61|0
1609416680000|2020-12-31 12:11:20|12117.19|12117.19|12117.37|12117.37|12117.55|12117.55|12117.19|12117.19|0
1609416690000|2020-12-31 12:11:30|12118.92|12118.92|12119.27|12119.27|12119.27|12119.27|12118.92|12118.92|0
1609416700000|2020-12-31 12:11:40|12119.61|12119.61|12118.83|12118.83|12119.61|12119.61|12118.83|12118.83|0
1609416710000|2020-12-31 12:11:50|12117.79|12117.79|12117.79|12117.79|12117.79|12117.79|12117.79|12117.79|0
1609416720000|2020-12-31 12:12:00|12120.12|12120.12|12118.46|12118.46|12120.12|12120.12|12118.46|12118.46|0
1609416740000|2020-12-31 12:12:20|12118.57|12118.57|12122.84|12122.84|12122.84|12122.84|12118.57|12118.57|0
1609416750000|2020-12-31 12:12:30|12123.61|12123.61|12131.55|12131.55|12131.55|12131.55|12123.43|12123.43|0
1609416760000|2020-12-31 12:12:40|12131.62|12131.62|12131.43|12131.43|12131.62|12131.62|12131.43|12131.43|0
1609416770000|2020-12-31 12:12:50|12131.21|12131.21|12128.48|12128.48|12134.22|12134.22|12128.48|12128.48|0
1609416780000|2020-12-31 12:13:00|12129.26|12129.26|12129.65|12129.65|12129.65|12129.65|12128.48|12128.48|0
1609416790000|2020-12-31 12:13:10|12129.88|12129.88|12130.42|12130.42|12130.42|12130.42|12129.88|12129.88|0
1609416800000|2020-12-31 12:13:20|12133.52|12133.52|12134.36|12134.36|12134.47|12134.47|12133.52|12133.52|0
1609416810000|2020-12-31 12:13:30|12135.01|12135.01|12134.48|12134.48|12135.01|12135.01|12134.48|12134.48|0
1609416820000|2020-12-31 12:13:40|12135.65|12135.65|12137.02|12137.02|12141.18|12141.18|12135.65|12135.65|0
1609416830000|2020-12-31 12:13:50|12137.5|12137.5|12140.62|12140.62|12140.62|12140.62|12137.18|12137.18|0
1609416840000|2020-12-31 12:14:00|12136.9|12136.9|12136.58|12136.58|12136.9|12136.9|12136.58|12136.58|0
1609416850000|2020-12-31 12:14:10|12136|12136|12135.19|12135.19|12136|12136|12135.19|12135.19|0
1609416860000|2020-12-31 12:14:20|12135.28|12135.28|12136.63|12136.63|12136.63|12136.63|12135.28|12135.28|0
1609416870000|2020-12-31 12:14:30|12136.76|12136.76|12136.6|12136.6|12136.76|12136.76|12136.49|12136.49|0
1609416880000|2020-12-31 12:14:40|12135.61|12135.61|12136.88|12136.88|12136.88|12136.88|12135.61|12135.61|0
1609416890000|2020-12-31 12:14:50|12137.23|12137.23|12136.18|12136.18|12137.23|12137.23|12136.14|12136.14|0
1609416900000|2020-12-31 12:15:00|12136.45|12136.45|12132.54|12132.54|12137.47|12137.47|12132.54|12132.54|0
1609416910000|2020-12-31 12:15:10|12132|12132|12131.02|12131.02|12132.48|12132.48|12131.02|12131.02|0
1609416920000|2020-12-31 12:15:20|12131.08|12131.08|12128.81|12128.81|12131.08|12131.08|12128.54|12128.54|0
1609416930000|2020-12-31 12:15:30|12129.03|12129.03|12129.29|12129.29|12129.52|12129.52|12128.63|12128.63|0
1609416940000|2020-12-31 12:15:40|12130.06|12130.06|12130.16|12130.16|12130.86|12130.86|12130.06|12130.06|0
1609416950000|2020-12-31 12:15:50|12129.73|12129.73|12130.23|12130.23|12130.32|12130.32|12129.73|12129.73|0
1609416960000|2020-12-31 12:16:00|12130|12130|12130.13|12130.13|12130.25|12130.25|12129.74|12129.74|0
1609416970000|2020-12-31 12:16:10|12130.4|12130.4|12128.36|12128.36|12130.4|12130.4|12128.36|12128.36|0
1609416980000|2020-12-31 12:16:20|12125.71|12125.71|12125.02|12125.02|12125.71|12125.71|12125.02|12125.02|0
1609416990000|2020-12-31 12:16:30|12124.8|12124.8|12122.26|12122.26|12124.8|12124.8|12122.26|12122.26|0
1609417000000|2020-12-31 12:16:40|12122.04|12122.04|12121.98|12121.98|12122.73|12122.73|12121.71|12121.71|0
1609417010000|2020-12-31 12:16:50|12122.16|12122.16|12122.16|12122.16|12122.16|12122.16|12122.16|12122.16|0
1609417020000|2020-12-31 12:17:00|12122.43|12122.43|12124.06|12124.06|12124.06|12124.06|12122.29|12122.29|0
1609417040000|2020-12-31 12:17:20|12123.7|12123.7|12120.05|12120.05|12123.7|12123.7|12120.05|12120.05|0
1609417050000|2020-12-31 12:17:30|12120.25|12120.25|12120.32|12120.32|12120.32|12120.32|12120.14|12120.14|0
1609417060000|2020-12-31 12:17:40|12119.37|12119.37|12127.02|12127.02|12127.08|12127.08|12119.37|12119.37|0
1609417070000|2020-12-31 12:17:50|12121.38|12121.38|12121.43|12121.43|12121.56|12121.56|12121.38|12121.38|0
1609417080000|2020-12-31 12:18:00|12122.02|12122.02|12122.58|12122.58|12122.72|12122.72|12121.17|12121.17|0
1609417090000|2020-12-31 12:18:10|12122.34|12122.34|12122.11|12122.11|12122.34|12122.34|12122.11|12122.11|0
1609417100000|2020-12-31 12:18:20|12122.08|12122.08|12122.55|12122.55|12124.9|12124.9|12122.08|12122.08|0
1609417110000|2020-12-31 12:18:30|12124.1|12124.1|12124.96|12124.96|12124.96|12124.96|12124.1|12124.1|0
1609417120000|2020-12-31 12:18:40|12123.86|12123.86|12123.83|12123.83|12124.55|12124.55|12123.83|12123.83|0
1609417130000|2020-12-31 12:18:50|12123.38|12123.38|12126.02|12126.02|12126.02|12126.02|12123.38|12123.38|0
1609417140000|2020-12-31 12:19:00|12126.24|12126.24|12128.69|12128.69|12128.69|12128.69|12126.06|12126.06|0
1609417150000|2020-12-31 12:19:10|12126.02|12126.02|12124.09|12124.09|12126.02|12126.02|12124.09|12124.09|0
1609417160000|2020-12-31 12:19:20|12123.98|12123.98|12124.16|12124.16|12124.22|12124.22|12123.98|12123.98|0
1609417170000|2020-12-31 12:19:30|12124.58|12124.58|12123.42|12123.42|12125.27|12125.27|12122.82|12122.82|0
1609417180000|2020-12-31 12:19:40|12123.14|12123.14|12121.16|12121.16|12123.8|12123.8|12119.12|12119.12|0
1609417190000|2020-12-31 12:19:50|12121.09|12121.09|12118.48|12118.48|12121.09|12121.09|12118.05|12118.05|0
1609417200000|2020-12-31 12:20:00|12118.58|12118.58|12119.68|12119.68|12124.03|12124.03|12118.58|12118.58|0
1609417210000|2020-12-31 12:20:10|12119.5|12119.5|12119.17|12119.17|12119.5|12119.5|12118.55|12118.55|0
1609417220000|2020-12-31 12:20:20|12119.81|12119.81|12119.81|12119.81|12120.61|12120.61|12119.81|12119.81|0
1609417230000|2020-12-31 12:20:30|12120.13|12120.13|12120.27|12120.27|12120.45|12120.45|12120.13|12120.13|0
1609417240000|2020-12-31 12:20:40|12120.45|12120.45|12119.91|12119.91|12121.14|12121.14|12119.91|12119.91|0
1609417250000|2020-12-31 12:20:50|12119.37|12119.37|12119.48|12119.48|12119.48|12119.48|12118.7|12118.7|0
1609417260000|2020-12-31 12:21:00|12119.75|12119.75|12120.2|12120.2|12120.52|12120.52|12119.75|12119.75|0
1609417270000|2020-12-31 12:21:10|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|0
1609417280000|2020-12-31 12:21:20|12119.83|12119.83|12120.2|12120.2|12120.2|12120.2|12119.83|12119.83|0
1609417290000|2020-12-31 12:21:30|12120.42|12120.42|12119.61|12119.61|12121.23|12121.23|12119.61|12119.61|0
1609417300000|2020-12-31 12:21:40|12119.39|12119.39|12121.54|12121.54|12122.02|12122.02|12119.39|12119.39|0
1609417310000|2020-12-31 12:21:50|12122.07|12122.07|12119.15|12119.15|12122.07|12122.07|12119.15|12119.15|0
1609417320000|2020-12-31 12:22:00|12119.18|12119.18|12119.53|12119.53|12119.69|12119.69|12119.16|12119.16|0
1609417330000|2020-12-31 12:22:10|12120.06|12120.06|12119.71|12119.71|12120.65|12120.65|12119.71|12119.71|0
1609417340000|2020-12-31 12:22:20|12119.39|12119.39|12123.48|12123.48|12123.98|12123.98|12119.39|12119.39|0
1609417350000|2020-12-31 12:22:30|12123|12123|12123.25|12123.25|12123.25|12123.25|12122.9|12122.9|0
1609417360000|2020-12-31 12:22:40|12120.94|12120.94|12119.9|12119.9|12120.94|12120.94|12119.9|12119.9|0
1609417370000|2020-12-31 12:22:50|12119.76|12119.76|12119.67|12119.67|12119.81|12119.81|12119.67|12119.67|0
1609417380000|2020-12-31 12:23:00|12119.42|12119.42|12124.44|12124.44|12124.44|12124.44|12119.31|12119.31|0
1609417390000|2020-12-31 12:23:10|12124.09|12124.09|12120.74|12120.74|12125.4|12125.4|12120.48|12120.48|0
1609417400000|2020-12-31 12:23:20|12120.48|12120.48|12119.54|12119.54|12125.46|12125.46|12119.54|12119.54|0
1609417410000|2020-12-31 12:23:30|12119.35|12119.35|12117.83|12117.83|12119.35|12119.35|12117.83|12117.83|0
1609417420000|2020-12-31 12:23:40|12118.67|12118.67|12118.25|12118.25|12119.44|12119.44|12117.22|12117.22|0
1609417430000|2020-12-31 12:23:50|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|0
1609417440000|2020-12-31 12:24:00|12117.99|12117.99|12118.18|12118.18|12118.18|12118.18|12117.99|12117.99|0
1609417450000|2020-12-31 12:24:10|12117.9|12117.9|12121.5|12121.5|12121.86|12121.86|12117.9|12117.9|0
1609417460000|2020-12-31 12:24:20|12121.86|12121.86|12121.48|12121.48|12121.86|12121.86|12121.48|12121.48|0
1609417470000|2020-12-31 12:24:30|12121.12|12121.12|12118.65|12118.65|12121.12|12121.12|12117.88|12117.88|0
1609417480000|2020-12-31 12:24:40|12118.31|12118.31|12120.39|12120.39|12120.89|12120.89|12118.31|12118.31|0
1609417490000|2020-12-31 12:24:50|12120.23|12120.23|12121.01|12121.01|12121.51|12121.51|12120.23|12120.23|0
1609417500000|2020-12-31 12:25:00|12126.67|12126.67|12126.67|12126.67|12126.67|12126.67|12126.67|12126.67|0
1609417510000|2020-12-31 12:25:10|12124.06|12124.06|12125.04|12125.04|12125.17|12125.17|12124.06|12124.06|0
1609417520000|2020-12-31 12:25:20|12124.81|12124.81|12126.01|12126.01|12126.01|12126.01|12124.47|12124.47|0
1609417530000|2020-12-31 12:25:30|12126.29|12126.29|12125.4|12125.4|12126.41|12126.41|12125.4|12125.4|0
1609417540000|2020-12-31 12:25:40|12125.13|12125.13|12127.03|12127.03|12127.03|12127.03|12124.97|12124.97|0
1609417550000|2020-12-31 12:25:50|12122.46|12122.46|12121.78|12121.78|12122.46|12122.46|12121.78|12121.78|0
1609417560000|2020-12-31 12:26:00|12123.33|12123.33|12120.71|12120.71|12123.47|12123.47|12120.71|12120.71|0
1609417570000|2020-12-31 12:26:10|12120.39|12120.39|12122.55|12122.55|12122.55|12122.55|12118.55|12118.55|0
1609417580000|2020-12-31 12:26:20|12119.74|12119.74|12119.15|12119.15|12119.74|12119.74|12118.53|12118.53|0
1609417590000|2020-12-31 12:26:30|12119.47|12119.47|12120.78|12120.78|12122.18|12122.18|12119.47|12119.47|0
1609417600000|2020-12-31 12:26:40|12120.6|12120.6|12123.41|12123.41|12123.41|12123.41|12120.6|12120.6|0
1609417610000|2020-12-31 12:26:50|12123.64|12123.64|12123.36|12123.36|12123.9|12123.9|12121.97|12121.97|0
1609417620000|2020-12-31 12:27:00|12123.01|12123.01|12120.72|12120.72|12123.1|12123.1|12119.18|12119.18|0
1609417630000|2020-12-31 12:27:10|12118.64|12118.64|12119.12|12119.12|12119.12|12119.12|12118.64|12118.64|0
1609417640000|2020-12-31 12:27:20|12118.91|12118.91|12119.62|12119.62|12119.62|12119.62|12118.91|12118.91|0
1609417650000|2020-12-31 12:27:30|12117.49|12117.49|12118.1|12118.1|12119.64|12119.64|12117.49|12117.49|0
1609417660000|2020-12-31 12:27:40|12117.45|12117.45|12117.15|12117.15|12117.45|12117.45|12117.15|12117.15|0
1609417670000|2020-12-31 12:27:50|12117.04|12117.04|12118.24|12118.24|12118.24|12118.24|12116.88|12116.88|0
1609417680000|2020-12-31 12:28:00|12118.75|12118.75|12125.18|12125.18|12125.18|12125.18|12118.41|12118.41|0
1609417690000|2020-12-31 12:28:10|12125.29|12125.29|12127.26|12127.26|12127.26|12127.26|12125.29|12125.29|0
1609417700000|2020-12-31 12:28:20|12127.17|12127.17|12127.33|12127.33|12127.81|12127.81|12127.17|12127.17|0
1609417710000|2020-12-31 12:28:30|12127.01|12127.01|12125.16|12125.16|12127.33|12127.33|12125.16|12125.16|0
1609417720000|2020-12-31 12:28:40|12125|12125|12123.98|12123.98|12125|12125|12123.98|12123.98|0
1609417730000|2020-12-31 12:28:50|12123.84|12123.84|12123.69|12123.69|12123.84|12123.84|12122.14|12122.14|0
1609417740000|2020-12-31 12:29:00|12123.35|12123.35|12122.73|12122.73|12124.39|12124.39|12122.29|12122.29|0
1609417750000|2020-12-31 12:29:10|12117.81|12117.81|12118.94|12118.94|12119.38|12119.38|12117.06|12117.06|0
1609417760000|2020-12-31 12:29:20|12118.75|12118.75|12118.7|12118.7|12118.94|12118.94|12118.45|12118.45|0
1609417770000|2020-12-31 12:29:30|12118.04|12118.04|12117.58|12117.58|12118.04|12118.04|12116.17|12116.17|0
1609417780000|2020-12-31 12:29:40|12117.74|12117.74|12120.78|12120.78|12120.78|12120.78|12117.74|12117.74|0
1609417790000|2020-12-31 12:29:50|12121.58|12121.58|12124.68|12124.68|12129|12129|12121.15|12121.15|0
1614154500000|2021-02-24 08:15:00|12414.47|12414.47|12415.02|12415.02|12415.24|12415.24|12414.13|12414.13|0
1614154510000|2021-02-24 08:15:10|12415.23|12415.23|12415.82|12415.82|12416.16|12416.16|12414.16|12414.16|0
1614154520000|2021-02-24 08:15:20|12416.59|12416.59|12414.83|12414.83|12416.59|12416.59|12414.83|12414.83|0
1614154530000|2021-02-24 08:15:30|12415.6|12415.6|12415.6|12415.6|12415.6|12415.6|12415.6|12415.6|0
1614154540000|2021-02-24 08:15:40|12415.52|12415.52|12414.3|12414.3|12415.52|12415.52|12414.08|12414.08|0
1614154550000|2021-02-24 08:15:50|12413.19|12413.19|12407.55|12407.55|12413.19|12413.19|12407.55|12407.55|0
1614154560000|2021-02-24 08:16:00|12407.02|12407.02|12406.37|12406.37|12407.02|12407.02|12406.14|12406.14|0
1614154570000|2021-02-24 08:16:10|12406.7|12406.7|12408.13|12408.13|12408.9|12408.9|12406.47|12406.47|0
1614154580000|2021-02-24 08:16:20|12407.74|12407.74|12408.83|12408.83|12408.83|12408.83|12407.74|12407.74|0
1614154590000|2021-02-24 08:16:30|12409.42|12409.42|12413.59|12413.59|12413.83|12413.83|12409.42|12409.42|0
1614154600000|2021-02-24 08:16:40|12411.89|12411.89|12412.1|12412.1|12412.1|12412.1|12411.89|12411.89|0
1614154610000|2021-02-24 08:16:50|12411.79|12411.79|12410.41|12410.41|12411.85|12411.85|12410.41|12410.41|0
1614154620000|2021-02-24 08:17:00|12411.1|12411.1|12412.86|12412.86|12412.86|12412.86|12411.1|12411.1|0
1614154630000|2021-02-24 08:17:10|12413.65|12413.65|12411.21|12411.21|12413.81|12413.81|12409.79|12409.79|0
1614154640000|2021-02-24 08:17:20|12412.18|12412.18|12416.69|12416.69|12416.69|12416.69|12412.18|12412.18|0
1614154650000|2021-02-24 08:17:30|12416.77|12416.77|12419.08|12419.08|12419.08|12419.08|12416.77|12416.77|0
1614154660000|2021-02-24 08:17:40|12417.36|12417.36|12417.73|12417.73|12417.73|12417.73|12417.14|12417.14|0
1614154670000|2021-02-24 08:17:50|12417.95|12417.95|12414.93|12414.93|12418.55|12418.55|12414.7|12414.7|0
1614154680000|2021-02-24 08:18:00|12415.27|12415.27|12416.03|12416.03|12418.6|12418.6|12415.27|12415.27|0
1614154690000|2021-02-24 08:18:10|12416.14|12416.14|12416.43|12416.43|12416.78|12416.78|12416.02|12416.02|0
1614154700000|2021-02-24 08:18:20|12416.09|12416.09|12416.19|12416.19|12416.19|12416.19|12415.51|12415.51|0
1614154710000|2021-02-24 08:18:30|12415.66|12415.66|12421.23|12421.23|12421.23|12421.23|12415.66|12415.66|0
1614154730000|2021-02-24 08:18:50|12420.87|12420.87|12418.92|12418.92|12422|12422|12418.92|12418.92|0
1614154740000|2021-02-24 08:19:00|12418.46|12418.46|12432.25|12432.25|12432.57|12432.57|12418.46|12418.46|0
1614154750000|2021-02-24 08:19:10|12431.87|12431.87|12431.1|12431.1|12431.87|12431.87|12431.1|12431.1|0
1614154760000|2021-02-24 08:19:20|12430.57|12430.57|12430.57|12430.57|12430.57|12430.57|12430.57|12430.57|0
1614154770000|2021-02-24 08:19:30|12432.88|12432.88|12433.34|12433.34|12433.34|12433.34|12432.88|12432.88|0
1614154780000|2021-02-24 08:19:40|12433.12|12433.12|12433.15|12433.15|12433.15|12433.15|12432.47|12432.47|0
1614154790000|2021-02-24 08:19:50|12433.63|12433.63|12433.63|12433.63|12433.63|12433.63|12433.63|12433.63|0
1614154800000|2021-02-24 08:20:00|12433.28|12433.28|12435.23|12435.23|12435.23|12435.23|12432.15|12432.15|0
1614154810000|2021-02-24 08:20:10|12434.46|12434.46|12434.46|12434.46|12434.46|12434.46|12434.46|12434.46|0
1614154830000|2021-02-24 08:20:30|12434.67|12434.67|12431.06|12431.06|12434.67|12434.67|12431.06|12431.06|0
1614154840000|2021-02-24 08:20:40|12430.74|12430.74|12425.62|12425.62|12430.74|12430.74|12424.55|12424.55|0
1614154850000|2021-02-24 08:20:50|12425.97|12425.97|12425.89|12425.89|12425.97|12425.97|12425.65|12425.65|0
1614154860000|2021-02-24 08:21:00|12425.12|12425.12|12427.97|12427.97|12428.21|12428.21|12424.41|12424.41|0
1614154870000|2021-02-24 08:21:10|12429.14|12429.14|12429.79|12429.79|12429.79|12429.79|12429.14|12429.14|0
1614154880000|2021-02-24 08:21:20|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|12429.89|0
1614154890000|2021-02-24 08:21:30|12431.43|12431.43|12430.59|12430.59|12431.43|12431.43|12430.59|12430.59|0
1614154900000|2021-02-24 08:21:40|12429.92|12429.92|12430.45|12430.45|12430.45|12430.45|12429.92|12429.92|0
1614154920000|2021-02-24 08:22:00|12427.37|12427.37|12426.71|12426.71|12427.37|12427.37|12426.71|12426.71|0
1614154930000|2021-02-24 08:22:10|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|12424.4|0
1614154940000|2021-02-24 08:22:20|12423.71|12423.71|12423.49|12423.49|12423.71|12423.71|12423.49|12423.49|0
1614154950000|2021-02-24 08:22:30|12422.96|12422.96|12421.39|12421.39|12422.96|12422.96|12421.39|12421.39|0
1614154960000|2021-02-24 08:22:40|12420.05|12420.05|12420.05|12420.05|12420.05|12420.05|12420.05|12420.05|0
1614154970000|2021-02-24 08:22:50|12420.82|12420.82|12421.59|12421.59|12421.59|12421.59|12420.82|12420.82|0
1614154980000|2021-02-24 08:23:00|12422.04|12422.04|12425.98|12425.98|12425.98|12425.98|12421.92|12421.92|0
1614154990000|2021-02-24 08:23:10|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|0
1614155010000|2021-02-24 08:23:30|12425.37|12425.37|12423.57|12423.57|12425.37|12425.37|12423.57|12423.57|0
1614155020000|2021-02-24 08:23:40|12422.92|12422.92|12421.39|12421.39|12422.92|12422.92|12421.39|12421.39|0
1614155040000|2021-02-24 08:24:00|12420.62|12420.62|12420.67|12420.67|12420.67|12420.67|12420.43|12420.43|0
1614155050000|2021-02-24 08:24:10|12420.45|12420.45|12420.32|12420.32|12420.45|12420.45|12419.52|12419.52|0
1614155060000|2021-02-24 08:24:20|12421.09|12421.09|12421.09|12421.09|12421.09|12421.09|12421.09|12421.09|0
1614155070000|2021-02-24 08:24:30|12421.57|12421.57|12421.75|12421.75|12421.75|12421.75|12421.35|12421.35|0
1614155080000|2021-02-24 08:24:40|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|12421.59|0
1614155090000|2021-02-24 08:24:50|12423.13|12423.13|12423.35|12423.35|12423.35|12423.35|12423.13|12423.13|0
1614155100000|2021-02-24 08:25:00|12420.27|12420.27|12418.3|12418.3|12420.27|12420.27|12418.3|12418.3|0
1614155110000|2021-02-24 08:25:10|12417.53|12417.53|12413.85|12413.85|12417.53|12417.53|12413.08|12413.08|0
1614155120000|2021-02-24 08:25:20|12413.95|12413.95|12418.21|12418.21|12418.21|12418.21|12413.95|12413.95|0
1614155130000|2021-02-24 08:25:30|12418.69|12418.69|12418.77|12418.77|12418.87|12418.87|12418.32|12418.32|0
1614155140000|2021-02-24 08:25:40|12418.83|12418.83|12419.37|12419.37|12419.37|12419.37|12418.83|12418.83|0
1614155150000|2021-02-24 08:25:50|12418.6|12418.6|12418.57|12418.57|12418.8|12418.8|12418.57|12418.57|0
1614155160000|2021-02-24 08:26:00|12417.7|12417.7|12416.42|12416.42|12417.7|12417.7|12416.42|12416.42|0
1614155180000|2021-02-24 08:26:20|12416.61|12416.61|12418.29|12418.29|12418.29|12418.29|12415.98|12415.98|0
1614155190000|2021-02-24 08:26:30|12415.71|12415.71|12415.25|12415.25|12415.71|12415.71|12415.25|12415.25|0
1614155200000|2021-02-24 08:26:40|12415.59|12415.59|12415.59|12415.59|12415.59|12415.59|12415.59|12415.59|0
1614155210000|2021-02-24 08:26:50|12415.94|12415.94|12416.29|12416.29|12416.29|12416.29|12415.94|12415.94|0
1614155220000|2021-02-24 08:27:00|12416.18|12416.18|12417.39|12417.39|12417.67|12417.67|12416.18|12416.18|0
1614155230000|2021-02-24 08:27:10|12417.53|12417.53|12419.56|12419.56|12419.56|12419.56|12417.53|12417.53|0
1614155240000|2021-02-24 08:27:20|12420.2|12420.2|12420.2|12420.2|12420.2|12420.2|12420.2|12420.2|0
1614155260000|2021-02-24 08:27:40|12419.54|12419.54|12417.22|12417.22|12419.54|12419.54|12416.11|12416.11|0
1614155270000|2021-02-24 08:27:50|12416.57|12416.57|12417.24|12417.24|12417.24|12417.24|12416.47|12416.47|0
1614155280000|2021-02-24 08:28:00|12417.33|12417.33|12417.33|12417.33|12417.33|12417.33|12417.33|12417.33|0
1614155290000|2021-02-24 08:28:10|12416.56|12416.56|12415.21|12415.21|12416.56|12416.56|12415.21|12415.21|0
1614155300000|2021-02-24 08:28:20|12415.01|12415.01|12415.21|12415.21|12415.21|12415.21|12415.01|12415.01|0
1614155310000|2021-02-24 08:28:30|12415.13|12415.13|12415.67|12415.67|12415.67|12415.67|12415.13|12415.13|0
1614155330000|2021-02-24 08:28:50|12415.35|12415.35|12415.86|12415.86|12415.86|12415.86|12415.35|12415.35|0
1614155350000|2021-02-24 08:29:10|12415.75|12415.75|12412.28|12412.28|12415.75|12415.75|12412.01|12412.01|0
1614155360000|2021-02-24 08:29:20|12412.14|12412.14|12411.48|12411.48|12412.14|12412.14|12411.48|12411.48|0
1614155370000|2021-02-24 08:29:30|12411.62|12411.62|12410.46|12410.46|12411.62|12411.62|12410.46|12410.46|0
1614155380000|2021-02-24 08:29:40|12410.01|12410.01|12409.95|12409.95|12410.01|12410.01|12409.84|12409.84|0
1614155390000|2021-02-24 08:29:50|12410.53|12410.53|12413.23|12413.23|12413.46|12413.46|12410.53|12410.53|0
1614155400000|2021-02-24 08:30:00|12413|12413|12415.26|12415.26|12415.26|12415.26|12412.53|12412.53|0
1614155410000|2021-02-24 08:30:10|12414.86|12414.86|12416.57|12416.57|12416.57|12416.57|12414.86|12414.86|0
1614155420000|2021-02-24 08:30:20|12416.71|12416.71|12415.85|12415.85|12416.71|12416.71|12415.85|12415.85|0
1614155430000|2021-02-24 08:30:30|12415.08|12415.08|12414.46|12414.46|12415.08|12415.08|12414.04|12414.04|0
1614155440000|2021-02-24 08:30:40|12416|12416|12415.82|12415.82|12416|12416|12415.82|12415.82|0
1614155450000|2021-02-24 08:30:50|12415.54|12415.54|12415.87|12415.87|12415.87|12415.87|12415.54|12415.54|0
1614155460000|2021-02-24 08:31:00|12415.42|12415.42|12415.55|12415.55|12415.55|12415.55|12415.2|12415.2|0
1614155470000|2021-02-24 08:31:10|12415.87|12415.87|12415.87|12415.87|12415.87|12415.87|12415.87|12415.87|0
1614155480000|2021-02-24 08:31:20|12416.58|12416.58|12419.47|12419.47|12419.47|12419.47|12416.58|12416.58|0
1614155490000|2021-02-24 08:31:30|12419.65|12419.65|12420.89|12420.89|12420.89|12420.89|12419.65|12419.65|0
1614155500000|2021-02-24 08:31:40|12421.58|12421.58|12421.36|12421.36|12421.58|12421.58|12421.36|12421.36|0
1614155510000|2021-02-24 08:31:50|12421.62|12421.62|12429.81|12429.81|12429.81|12429.81|12421.62|12421.62|0
1614155520000|2021-02-24 08:32:00|12430.05|12430.05|12433.93|12433.93|12433.93|12433.93|12429.9|12429.9|0
1614155530000|2021-02-24 08:32:10|12433.75|12433.75|12433.9|12433.9|12433.9|12433.9|12433.75|12433.75|0
1614155550000|2021-02-24 08:32:30|12435.64|12435.64|12435.75|12435.75|12435.75|12435.75|12435.64|12435.64|0
1614155560000|2021-02-24 08:32:40|12435.86|12435.86|12432.33|12432.33|12435.86|12435.86|12432.33|12432.33|0
1614155570000|2021-02-24 08:32:50|12431.99|12431.99|12431.92|12431.92|12432.15|12432.15|12431.92|12431.92|0
1614155580000|2021-02-24 08:33:00|12430.39|12430.39|12428.08|12428.08|12430.39|12430.39|12428.08|12428.08|0
1614155590000|2021-02-24 08:33:10|12426.54|12426.54|12425.95|12425.95|12426.54|12426.54|12425.95|12425.95|0
1614155600000|2021-02-24 08:33:20|12425.15|12425.15|12424.93|12424.93|12425.15|12425.15|12424.93|12424.93|0
1614155610000|2021-02-24 08:33:30|12424.29|12424.29|12424.02|12424.02|12424.45|12424.45|12424.02|12424.02|0
1614155620000|2021-02-24 08:33:40|12423.86|12423.86|12423.97|12423.97|12423.97|12423.97|12423.86|12423.86|0
1614155630000|2021-02-24 08:33:50|12424.74|12424.74|12424.74|12424.74|12424.74|12424.74|12424.74|12424.74|0
1614155640000|2021-02-24 08:34:00|12424.9|12424.9|12429.62|12429.62|12429.62|12429.62|12424.9|12424.9|0
1614155650000|2021-02-24 08:34:10|12429.85|12429.85|12429.69|12429.69|12429.85|12429.85|12429.69|12429.69|0
1614155660000|2021-02-24 08:34:20|12429.9|12429.9|12429.86|12429.86|12430.18|12430.18|12429.86|12429.86|0
1614155680000|2021-02-24 08:34:40|12432.17|12432.17|12432.44|12432.44|12432.44|12432.44|12432.17|12432.17|0
1614155690000|2021-02-24 08:34:50|12432.19|12432.19|12432.57|12432.57|12432.57|12432.57|12432.19|12432.19|0
1614155700000|2021-02-24 08:35:00|12433.37|12433.37|12432.78|12432.78|12433.37|12433.37|12432.78|12432.78|0
1614155710000|2021-02-24 08:35:10|12432.26|12432.26|12432.47|12432.47|12432.47|12432.47|12432.26|12432.26|0
1614155720000|2021-02-24 08:35:20|12432.53|12432.53|12432.78|12432.78|12432.78|12432.78|12432.53|12432.53|0
1614155730000|2021-02-24 08:35:30|12432.57|12432.57|12432.38|12432.38|12432.57|12432.57|12432.38|12432.38|0
1614155740000|2021-02-24 08:35:40|12431.92|12431.92|12431.63|12431.63|12431.92|12431.92|12431.63|12431.63|0
1614155750000|2021-02-24 08:35:50|12431.1|12431.1|12433.83|12433.83|12434.18|12434.18|12431.1|12431.1|0
1614155760000|2021-02-24 08:36:00|12433.06|12433.06|12431.99|12431.99|12433.13|12433.13|12431.99|12431.99|0
1614155770000|2021-02-24 08:36:10|12430.83|12430.83|12426.54|12426.54|12430.83|12430.83|12426.54|12426.54|0
1614155780000|2021-02-24 08:36:20|12426.01|12426.01|12426.01|12426.01|12426.01|12426.01|12426.01|12426.01|0
1614155790000|2021-02-24 08:36:30|12425.79|12425.79|12427.6|12427.6|12428.1|12428.1|12425.02|12425.02|0
1614155800000|2021-02-24 08:36:40|12428.08|12428.08|12429.01|12429.01|12429.01|12429.01|12428.08|12428.08|0
1614155810000|2021-02-24 08:36:50|12429.1|12429.1|12428.81|12428.81|12429.1|12429.1|12428.54|12428.54|0
1614155820000|2021-02-24 08:37:00|12428.97|12428.97|12428.58|12428.58|12428.97|12428.97|12428.39|12428.39|0
1614155830000|2021-02-24 08:37:10|12428.92|12428.92|12431.23|12431.23|12431.23|12431.23|12428.92|12428.92|0
1614155840000|2021-02-24 08:37:20|12431.45|12431.45|12431.78|12431.78|12431.78|12431.78|12431.24|12431.24|0
1614155850000|2021-02-24 08:37:30|12431.7|12431.7|12431.51|12431.51|12431.83|12431.83|12431.05|12431.05|0
1614155860000|2021-02-24 08:37:40|12427.66|12427.66|12425.64|12425.64|12427.66|12427.66|12425.64|12425.64|0
1614155870000|2021-02-24 08:37:50|12425.88|12425.88|12425.31|12425.31|12426.19|12426.19|12425.31|12425.31|0
1614155880000|2021-02-24 08:38:00|12425.43|12425.43|12424.81|12424.81|12425.56|12425.56|12424.81|12424.81|0
1614155890000|2021-02-24 08:38:10|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|12424.68|0
1614155900000|2021-02-24 08:38:20|12424.21|12424.21|12424.58|12424.58|12424.58|12424.58|12424.21|12424.21|0
1614155910000|2021-02-24 08:38:30|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|12423.04|0
1614155920000|2021-02-24 08:38:40|12423.5|12423.5|12424.82|12424.82|12424.82|12424.82|12423.5|12423.5|0
1614155940000|2021-02-24 08:39:00|12425.17|12425.17|12426.73|12426.73|12426.73|12426.73|12425.17|12425.17|0
1614155950000|2021-02-24 08:39:10|12427.5|12427.5|12425.64|12425.64|12427.5|12427.5|12424.5|12424.5|0
1614155970000|2021-02-24 08:39:30|12425.7|12425.7|12425.48|12425.48|12425.7|12425.7|12425.48|12425.48|0
1614155980000|2021-02-24 08:39:40|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|12425.01|0
1614155990000|2021-02-24 08:39:50|12425.28|12425.28|12425.18|12425.18|12425.28|12425.28|12425.12|12425.12|0
1614156000000|2021-02-24 08:40:00|12424.41|12424.41|12423.35|12423.35|12424.41|12424.41|12423.35|12423.35|0
1614156010000|2021-02-24 08:40:10|12422.33|12422.33|12418.78|12418.78|12422.33|12422.33|12418.78|12418.78|0
1614156020000|2021-02-24 08:40:20|12418.31|12418.31|12418|12418|12418.31|12418.31|12418|12418|0
1614156030000|2021-02-24 08:40:30|12417.42|12417.42|12417.34|12417.34|12417.42|12417.42|12417.14|12417.14|0
1614156040000|2021-02-24 08:40:40|12416.89|12416.89|12416.89|12416.89|12416.89|12416.89|12416.89|12416.89|0
1614156050000|2021-02-24 08:40:50|12416.7|12416.7|12416.31|12416.31|12416.7|12416.7|12416.31|12416.31|0
1614156060000|2021-02-24 08:41:00|12415.99|12415.99|12415.15|12415.15|12415.99|12415.99|12415.15|12415.15|0
1614156070000|2021-02-24 08:41:10|12416.69|12416.69|12417.09|12417.09|12417.09|12417.09|12416.45|12416.45|0
1614156080000|2021-02-24 08:41:20|12416.9|12416.9|12416.67|12416.67|12416.9|12416.9|12416.67|12416.67|0
1614156090000|2021-02-24 08:41:30|12416.58|12416.58|12417.51|12417.51|12417.51|12417.51|12416.58|12416.58|0
1614156100000|2021-02-24 08:41:40|12417.7|12417.7|12417.47|12417.47|12417.7|12417.7|12417.47|12417.47|0
1614156110000|2021-02-24 08:41:50|12417.66|12417.66|12418.29|12418.29|12418.46|12418.46|12417.66|12417.66|0
1614156120000|2021-02-24 08:42:00|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|12417.97|0
1614156130000|2021-02-24 08:42:10|12418.36|12418.36|12418.36|12418.36|12418.36|12418.36|12418.36|12418.36|0
1614156140000|2021-02-24 08:42:20|12418.58|12418.58|12418.58|12418.58|12418.58|12418.58|12418.58|12418.58|0
1614156170000|2021-02-24 08:42:50|12417.84|12417.84|12414.61|12414.61|12417.84|12417.84|12413.04|12413.04|0
1614156180000|2021-02-24 08:43:00|12415|12415|12415|12415|12415|12415|12415|12415|0
1614156190000|2021-02-24 08:43:10|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|12414.73|0
1614156200000|2021-02-24 08:43:20|12412.42|12412.42|12412.42|12412.42|12412.42|12412.42|12411.96|12411.96|0
1614156210000|2021-02-24 08:43:30|12412.21|12412.21|12411.8|12411.8|12412.21|12412.21|12411.8|12411.8|0
1614156230000|2021-02-24 08:43:50|12410.83|12410.83|12410.38|12410.38|12410.83|12410.83|12410.02|12410.02|0
1614156240000|2021-02-24 08:44:00|12410.19|12410.19|12409.53|12409.53|12410.27|12410.27|12409.53|12409.53|0
1614156250000|2021-02-24 08:44:10|12409.03|12409.03|12409.03|12409.03|12409.03|12409.03|12409.03|12409.03|0
1614156260000|2021-02-24 08:44:20|12410.57|12410.57|12410.4|12410.4|12411.34|12411.34|12410.4|12410.4|0
1614156270000|2021-02-24 08:44:30|12410.29|12410.29|12410.61|12410.61|12410.61|12410.61|12409.81|12409.81|0
1614156290000|2021-02-24 08:44:50|12410.18|12410.18|12410.08|12410.08|12410.18|12410.18|12409.81|12409.81|0
1614156300000|2021-02-24 08:45:00|12409.94|12409.94|12409.94|12409.94|12409.94|12409.94|12409.94|12409.94|0
1614156310000|2021-02-24 08:45:10|12412.83|12412.83|12410.37|12410.37|12413.08|12413.08|12410.37|12410.37|0
1614156320000|2021-02-24 08:45:20|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|0
1614156330000|2021-02-24 08:45:30|12410.31|12410.31|12409.62|12409.62|12410.43|12410.43|12409.62|12409.62|0
1614156340000|2021-02-24 08:45:40|12409.56|12409.56|12409.56|12409.56|12409.56|12409.56|12409.56|12409.56|0
1614156350000|2021-02-24 08:45:50|12409.67|12409.67|12409.82|12409.82|12409.82|12409.82|12409.67|12409.67|0
1614156360000|2021-02-24 08:46:00|12409.74|12409.74|12410|12410|12410|12410|12409.74|12409.74|0
1614156370000|2021-02-24 08:46:10|12412.31|12412.31|12412.31|12412.31|12412.31|12412.31|12412.31|12412.31|0
1614156380000|2021-02-24 08:46:20|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|12411.91|0
1614156390000|2021-02-24 08:46:30|12412.1|12412.1|12412|12412|12412.1|12412.1|12411.73|12411.73|0
1614156400000|2021-02-24 08:46:40|12412.59|12412.59|12413.39|12413.39|12413.62|12413.62|12412.59|12412.59|0
1614156410000|2021-02-24 08:46:50|12413.26|12413.26|12413.17|12413.17|12413.39|12413.39|12413.17|12413.17|0
1614156420000|2021-02-24 08:47:00|12413.28|12413.28|12413.28|12413.28|12415.59|12415.59|12413.28|12413.28|0
1614156430000|2021-02-24 08:47:10|12414.05|12414.05|12413.89|12413.89|12414.55|12414.55|12413.89|12413.89|0
1614156440000|2021-02-24 08:47:20|12413.48|12413.48|12411.65|12411.65|12413.48|12413.48|12411.65|12411.65|0
1614156450000|2021-02-24 08:47:30|12410.88|12410.88|12412.42|12412.42|12412.42|12412.42|12410.77|12410.77|0
1614156460000|2021-02-24 08:47:40|12412.07|12412.07|12407.11|12407.11|12412.07|12412.07|12407.11|12407.11|0
1614156470000|2021-02-24 08:47:50|12407.29|12407.29|12406.83|12406.83|12407.29|12407.29|12406.83|12406.83|0
1614156480000|2021-02-24 08:48:00|12406.18|12406.18|12406.87|12406.87|12406.87|12406.87|12406.18|12406.18|0
1614156490000|2021-02-24 08:48:10|12406.97|12406.97|12406.82|12406.82|12407.39|12407.39|12406.5|12406.5|0
1614156500000|2021-02-24 08:48:20|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|12407.1|0
1614156510000|2021-02-24 08:48:30|12409.72|12409.72|12409.83|12409.83|12409.83|12409.83|12409.72|12409.72|0
1614156520000|2021-02-24 08:48:40|12410.36|12410.36|12411.24|12411.24|12411.24|12411.24|12410.36|12410.36|0
1614156530000|2021-02-24 08:48:50|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|12411.46|0
1614156540000|2021-02-24 08:49:00|12409.39|12409.39|12406.22|12406.22|12411.7|12411.7|12406.18|12406.18|0
1614156550000|2021-02-24 08:49:10|12405.84|12405.84|12406.22|12406.22|12406.22|12406.22|12405.84|12405.84|0
1614156560000|2021-02-24 08:49:20|12406.45|12406.45|12407.22|12407.22|12407.22|12407.22|12406.45|12406.45|0
1614156570000|2021-02-24 08:49:30|12407.06|12407.06|12407.06|12407.06|12407.06|12407.06|12407.06|12407.06|0
1614156580000|2021-02-24 08:49:40|12406.74|12406.74|12406.74|12406.74|12406.74|12406.74|12406.74|12406.74|0
1614156590000|2021-02-24 08:49:50|12407.59|12407.59|12408.07|12408.07|12408.07|12408.07|12407.59|12407.59|0
1614156600000|2021-02-24 08:50:00|12408.29|12408.29|12408.82|12408.82|12408.82|12408.82|12408.18|12408.18|0
1614156610000|2021-02-24 08:50:10|12409.16|12409.16|12410.72|12410.72|12410.72|12410.72|12408.9|12408.9|0
1614156620000|2021-02-24 08:50:20|12410.94|12410.94|12410.94|12410.94|12410.94|12410.94|12410.94|12410.94|0
1614156640000|2021-02-24 08:50:40|12411.71|12411.71|12410.81|12410.81|12411.71|12411.71|12410.81|12410.81|0
1614156650000|2021-02-24 08:50:50|12411.45|12411.45|12411.45|12411.45|12411.45|12411.45|12411.45|12411.45|0
1614156660000|2021-02-24 08:51:00|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|12411.77|0
1614156670000|2021-02-24 08:51:10|12411.45|12411.45|12412.21|12412.21|12412.34|12412.34|12411.45|12411.45|0
1614156680000|2021-02-24 08:51:20|12412.44|12412.44|12412.21|12412.21|12412.66|12412.66|12411.89|12411.89|0
1614156690000|2021-02-24 08:51:30|12412.32|12412.32|12412.62|12412.62|12412.81|12412.81|12412.32|12412.32|0
1614156700000|2021-02-24 08:51:40|12413.78|12413.78|12414.37|12414.37|12415.53|12415.53|12413.78|12413.78|0
1614156710000|2021-02-24 08:51:50|12415.44|12415.44|12413.53|12413.53|12416.05|12416.05|12412.97|12412.97|0
1614156720000|2021-02-24 08:52:00|12413.64|12413.64|12414.41|12414.41|12414.41|12414.41|12413.64|12413.64|0
1614156730000|2021-02-24 08:52:10|12414.59|12414.59|12416.81|12416.81|12417.03|12417.03|12414.59|12414.59|0
1614156740000|2021-02-24 08:52:20|12417.06|12417.06|12417.46|12417.46|12417.46|12417.46|12417.06|12417.06|0
1614156750000|2021-02-24 08:52:30|12418.57|12418.57|12418.91|12418.91|12418.91|12418.91|12418.57|12418.57|0
1614156760000|2021-02-24 08:52:40|12419.88|12419.88|12420.29|12420.29|12420.29|12420.29|12419.88|12419.88|0
1614156770000|2021-02-24 08:52:50|12420.47|12420.47|12421.17|12421.17|12421.17|12421.17|12420.47|12420.47|0
1614156780000|2021-02-24 08:53:00|12422.71|12422.71|12423.77|12423.77|12423.77|12423.77|12422.71|12422.71|0
1614156790000|2021-02-24 08:53:10|12424.08|12424.08|12424.26|12424.26|12424.26|12424.26|12424.08|12424.08|0
1614156800000|2021-02-24 08:53:20|12424.8|12424.8|12425.03|12425.03|12425.03|12425.03|12424.54|12424.54|0
1614156810000|2021-02-24 08:53:30|12425.21|12425.21|12424.27|12424.27|12425.21|12425.21|12424.27|12424.27|0
1614156820000|2021-02-24 08:53:40|12424.96|12424.96|12425.87|12425.87|12425.87|12425.87|12424.96|12424.96|0
1614156830000|2021-02-24 08:53:50|12425.1|12425.1|12424.02|12424.02|12425.1|12425.1|12424.02|12424.02|0
1614156840000|2021-02-24 08:54:00|12423.09|12423.09|12425.08|12425.08|12425.3|12425.3|12423.09|12423.09|0
1614156850000|2021-02-24 08:54:10|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|12425.4|0
1614156860000|2021-02-24 08:54:20|12425.53|12425.53|12424.28|12424.28|12425.85|12425.85|12422.77|12422.77|0
1614156870000|2021-02-24 08:54:30|12423.75|12423.75|12421.99|12421.99|12423.75|12423.75|12421.99|12421.99|0
1614156880000|2021-02-24 08:54:40|12422.69|12422.69|12423.5|12423.5|12423.89|12423.89|12422.69|12422.69|0
1614156890000|2021-02-24 08:54:50|12423.73|12423.73|12423.18|12423.18|12423.73|12423.73|12423.18|12423.18|0
1614156900000|2021-02-24 08:55:00|12423.07|12423.07|12422.93|12422.93|12423.41|12423.41|12422.93|12422.93|0
1614156910000|2021-02-24 08:55:10|12423.27|12423.27|12423.18|12423.18|12423.5|12423.5|12423.18|12423.18|0
1614156920000|2021-02-24 08:55:20|12422.82|12422.82|12422.82|12422.82|12422.82|12422.82|12422.82|12422.82|0
1614156930000|2021-02-24 08:55:30|12422.98|12422.98|12422.98|12422.98|12422.98|12422.98|12422.98|12422.98|0
1614156940000|2021-02-24 08:55:40|12422.92|12422.92|12422.25|12422.25|12422.92|12422.92|12422.25|12422.25|0
1614156950000|2021-02-24 08:55:50|12422.19|12422.19|12421.94|12421.94|12422.25|12422.25|12421.94|12421.94|0
1614156960000|2021-02-24 08:56:00|12421.87|12421.87|12421.93|12421.93|12422.52|12422.52|12421.87|12421.87|0
1614156970000|2021-02-24 08:56:10|12422.16|12422.16|12421.74|12421.74|12422.27|12422.27|12421.74|12421.74|0
1614156980000|2021-02-24 08:56:20|12421.92|12421.92|12421.92|12421.92|12421.92|12421.92|12421.92|12421.92|0
1614156990000|2021-02-24 08:56:30|12422.14|12422.14|12425.32|12425.32|12425.32|12425.32|12422.14|12422.14|0
1614157010000|2021-02-24 08:56:50|12426.48|12426.48|12427.25|12427.25|12427.36|12427.36|12426.48|12426.48|0
1614157020000|2021-02-24 08:57:00|12427.38|12427.38|12428.75|12428.75|12428.75|12428.75|12427.38|12427.38|0
1614157030000|2021-02-24 08:57:10|12428.64|12428.64|12428.53|12428.53|12428.64|12428.64|12428.53|12428.53|0
1614157040000|2021-02-24 08:57:20|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|12428.42|0
1614157050000|2021-02-24 08:57:30|12428.17|12428.17|12428.83|12428.83|12428.83|12428.83|12428.17|12428.17|0
1614157070000|2021-02-24 08:57:50|12428.71|12428.71|12429.08|12429.08|12429.08|12429.08|12428.71|12428.71|0
1614157080000|2021-02-24 08:58:00|12428.96|12428.96|12428.96|12428.96|12428.96|12428.96|12428.96|12428.96|0
1614157090000|2021-02-24 08:58:10|12428.73|12428.73|12428.96|12428.96|12428.96|12428.96|12428.73|12428.73|0
1614157100000|2021-02-24 08:58:20|12428.7|12428.7|12430.9|12430.9|12431.78|12431.78|12428.7|12428.7|0
1614157110000|2021-02-24 08:58:30|12431.13|12431.13|12431.02|12431.02|12431.13|12431.13|12431.02|12431.02|0
1614157120000|2021-02-24 08:58:40|12432.56|12432.56|12432.88|12432.88|12432.88|12432.88|12432.56|12432.56|0
1614157130000|2021-02-24 08:58:50|12432.61|12432.61|12432.61|12432.61|12432.61|12432.61|12432.61|12432.61|0
1614157140000|2021-02-24 08:59:00|12433.02|12433.02|12433.28|12433.28|12433.28|12433.28|12433.02|12433.02|0
1614157150000|2021-02-24 08:59:10|12437.9|12437.9|12437.13|12437.13|12437.9|12437.9|12437.13|12437.13|0
1614157160000|2021-02-24 08:59:20|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|12436.97|0
1614157170000|2021-02-24 08:59:30|12437.15|12437.15|12438.13|12438.13|12438.13|12438.13|12437.15|12437.15|0
1614157180000|2021-02-24 08:59:40|12437.78|12437.78|12438.12|12438.12|12438.12|12438.12|12437.78|12437.78|0
1614157190000|2021-02-24 08:59:50|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|12438.38|0
1614157200000|2021-02-24 09:00:00|12438.54|12438.54|12438.94|12438.94|12441.62|12441.62|12438.54|12438.54|0
1614157210000|2021-02-24 09:00:10|12439.19|12439.19|12441|12441|12441|12441|12439.19|12439.19|0
1614157220000|2021-02-24 09:00:20|12441.08|12441.08|12439.33|12439.33|12441.59|12441.59|12439.33|12439.33|0
1614157230000|2021-02-24 09:00:30|12439.39|12439.39|12439.38|12439.38|12439.57|12439.57|12439.38|12439.38|0
1614157240000|2021-02-24 09:00:40|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|0
1614157250000|2021-02-24 09:00:50|12437.97|12437.97|12437.97|12437.97|12437.97|12437.97|12437.97|12437.97|0
1614157260000|2021-02-24 09:01:00|12438.5|12438.5|12438.5|12438.5|12438.5|12438.5|12438.5|12438.5|0
1614157270000|2021-02-24 09:01:10|12438.38|12438.38|12436.86|12436.86|12438.38|12438.38|12436.86|12436.86|0
1614157280000|2021-02-24 09:01:20|12437.15|12437.15|12448.94|12448.94|12448.94|12448.94|12437.15|12437.15|0
1614157290000|2021-02-24 09:01:30|12449.42|12449.42|12450.8|12450.8|12450.92|12450.92|12449.42|12449.42|0
1614157310000|2021-02-24 09:01:50|12450.71|12450.71|12453.02|12453.02|12453.79|12453.79|12450.71|12450.71|0
1614157320000|2021-02-24 09:02:00|12452.56|12452.56|12453.38|12453.38|12453.38|12453.38|12452.56|12452.56|0
1614157330000|2021-02-24 09:02:10|12452.61|12452.61|12454.15|12454.15|12454.15|12454.15|12452.61|12452.61|0
1614157340000|2021-02-24 09:02:20|12454.08|12454.08|12449.5|12449.5|12454.08|12454.08|12449.18|12449.18|0
1614157350000|2021-02-24 09:02:30|12449.37|12449.37|12449.23|12449.23|12449.45|12449.45|12449.23|12449.23|0
1614157360000|2021-02-24 09:02:40|12449.29|12449.29|12449.21|12449.21|12449.29|12449.29|12449.21|12449.21|0
1614157370000|2021-02-24 09:02:50|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|0
1614157380000|2021-02-24 09:03:00|12448.8|12448.8|12448.55|12448.55|12448.8|12448.8|12448.55|12448.55|0
1614157390000|2021-02-24 09:03:10|12448.45|12448.45|12448.57|12448.57|12448.57|12448.57|12448.45|12448.45|0
1614157400000|2021-02-24 09:03:20|12448.79|12448.79|12448.36|12448.36|12448.79|12448.79|12448.36|12448.36|0
1614157410000|2021-02-24 09:03:30|12450.67|12450.67|12450.1|12450.1|12450.67|12450.67|12450.1|12450.1|0
1614157420000|2021-02-24 09:03:40|12450.04|12450.04|12450.04|12450.04|12450.04|12450.04|12450.04|12450.04|0
1614157430000|2021-02-24 09:03:50|12450.36|12450.36|12451.03|12451.03|12451.03|12451.03|12450.36|12450.36|0
1614157450000|2021-02-24 09:04:10|12450.84|12450.84|12450.93|12450.93|12451.03|12451.03|12450.84|12450.84|0
1614157460000|2021-02-24 09:04:20|12451.12|12451.12|12451.21|12451.21|12451.21|12451.21|12451.12|12451.12|0
1614157470000|2021-02-24 09:04:30|12449.88|12449.88|12449.11|12449.11|12450.65|12450.65|12449.11|12449.11|0
1614157480000|2021-02-24 09:04:40|12449.19|12449.19|12448.93|12448.93|12449.19|12449.19|12448.93|12448.93|0
1614157490000|2021-02-24 09:04:50|12448.69|12448.69|12448.16|12448.16|12448.81|12448.81|12448.16|12448.16|0
1614157500000|2021-02-24 09:05:00|12448.07|12448.07|12448.29|12448.29|12448.29|12448.29|12448.07|12448.07|0
1614157510000|2021-02-24 09:05:10|12448.52|12448.52|12447.99|12447.99|12448.52|12448.52|12447.83|12447.83|0
1614157520000|2021-02-24 09:05:20|12447.88|12447.88|12446.1|12446.1|12447.88|12447.88|12446.1|12446.1|0
1614157530000|2021-02-24 09:05:30|12445.33|12445.33|12445.33|12445.33|12445.33|12445.33|12445.33|12445.33|0
1614157550000|2021-02-24 09:05:50|12444.87|12444.87|12448.07|12448.07|12448.07|12448.07|12444.87|12444.87|0
1614157560000|2021-02-24 09:06:00|12448.15|12448.15|12448.61|12448.61|12449.61|12449.61|12448.15|12448.15|0
1614157570000|2021-02-24 09:06:10|12449.16|12449.16|12450.13|12450.13|12450.13|12450.13|12449.16|12449.16|0
1614157580000|2021-02-24 09:06:20|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|12449.81|0
1614157590000|2021-02-24 09:06:30|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|12449.59|0
1614157600000|2021-02-24 09:06:40|12449.51|12449.51|12449.85|12449.85|12449.85|12449.85|12449.51|12449.51|0
1614157610000|2021-02-24 09:06:50|12449.72|12449.72|12448.98|12448.98|12449.72|12449.72|12448.98|12448.98|0
1614157620000|2021-02-24 09:07:00|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|12449.15|0
1614157630000|2021-02-24 09:07:10|12448.38|12448.38|12447.58|12447.58|12448.38|12448.38|12447.31|12447.31|0
1614157640000|2021-02-24 09:07:20|12448.13|12448.13|12448.21|12448.21|12449.2|12449.2|12447.66|12447.66|0
1614157660000|2021-02-24 09:07:40|12448.37|12448.37|12448.82|12448.82|12448.82|12448.82|12448.37|12448.37|0
1614157680000|2021-02-24 09:08:00|12448.84|12448.84|12447.12|12447.12|12448.95|12448.95|12447.12|12447.12|0
1614157690000|2021-02-24 09:08:10|12447.01|12447.01|12445.52|12445.52|12447.01|12447.01|12444.75|12444.75|0
1614157700000|2021-02-24 09:08:20|12445.33|12445.33|12444.2|12444.2|12445.33|12445.33|12443.41|12443.41|0
1614157710000|2021-02-24 09:08:30|12444.09|12444.09|12444.46|12444.46|12444.56|12444.56|12444.09|12444.09|0
1614157720000|2021-02-24 09:08:40|12444.79|12444.79|12445.67|12445.67|12445.86|12445.86|12444.79|12444.79|0
1614157730000|2021-02-24 09:08:50|12445.78|12445.78|12445.78|12445.78|12445.78|12445.78|12445.78|12445.78|0
1614157740000|2021-02-24 09:09:00|12445.87|12445.87|12444.96|12444.96|12445.87|12445.87|12444.96|12444.96|0
1614157750000|2021-02-24 09:09:10|12444.74|12444.74|12445.87|12445.87|12446.28|12446.28|12444.74|12444.74|0
1614157760000|2021-02-24 09:09:20|12445.64|12445.64|12445.13|12445.13|12445.64|12445.64|12445.13|12445.13|0
1614157770000|2021-02-24 09:09:30|12445.81|12445.81|12446.56|12446.56|12446.71|12446.71|12445.81|12445.81|0
1614157780000|2021-02-24 09:09:40|12446.87|12446.87|12447.6|12447.6|12447.6|12447.6|12446.87|12446.87|0
1614157790000|2021-02-24 09:09:50|12448.37|12448.37|12449.17|12449.17|12449.17|12449.17|12448.37|12448.37|0
1614157800000|2021-02-24 09:10:00|12449.29|12449.29|12449.4|12449.4|12449.4|12449.4|12449.29|12449.29|0
1614157810000|2021-02-24 09:10:10|12449.29|12449.29|12449.4|12449.4|12449.4|12449.4|12449.29|12449.29|0
1614157820000|2021-02-24 09:10:20|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|12449.71|0
1614157830000|2021-02-24 09:10:30|12449.9|12449.9|12449.13|12449.13|12450.67|12450.67|12449.13|12449.13|0
1614157840000|2021-02-24 09:10:40|12449.07|12449.07|12449.23|12449.23|12449.23|12449.23|12449.07|12449.07|0
1614157850000|2021-02-24 09:10:50|12448.69|12448.69|12445.23|12445.23|12448.69|12448.69|12445.23|12445.23|0
1614157860000|2021-02-24 09:11:00|12444.96|12444.96|12443.64|12443.64|12444.96|12444.96|12442.13|12442.13|0
1614157870000|2021-02-24 09:11:10|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|12444.22|0
1614157880000|2021-02-24 09:11:20|12444|12444|12445.24|12445.24|12445.24|12445.24|12444|12444|0
1614157890000|2021-02-24 09:11:30|12446.78|12446.78|12448.54|12448.54|12448.54|12448.54|12446.78|12446.78|0
1614157900000|2021-02-24 09:11:40|12448.01|12448.01|12447.24|12447.24|12448.01|12448.01|12447.24|12447.24|0
1614157910000|2021-02-24 09:11:50|12447.56|12447.56|12447.56|12447.56|12447.56|12447.56|12447.56|12447.56|0
1614157920000|2021-02-24 09:12:00|12447.78|12447.78|12448.68|12448.68|12448.68|12448.68|12447.78|12447.78|0
1614157950000|2021-02-24 09:12:30|12448.42|12448.42|12447.55|12447.55|12448.42|12448.42|12447.55|12447.55|0
1614157960000|2021-02-24 09:12:40|12447.22|12447.22|12447.2|12447.2|12447.38|12447.38|12447.2|12447.2|0
1614157970000|2021-02-24 09:12:50|12447.06|12447.06|12446.75|12446.75|12447.52|12447.52|12446.75|12446.75|0
1614157980000|2021-02-24 09:13:00|12445.64|12445.64|12444.47|12444.47|12445.64|12445.64|12444.24|12444.24|0
1614157990000|2021-02-24 09:13:10|12443.7|12443.7|12443.86|12443.86|12443.86|12443.86|12443.7|12443.7|0
1614158010000|2021-02-24 09:13:30|12443.28|12443.28|12443.46|12443.46|12443.46|12443.46|12443.18|12443.18|0
1614158020000|2021-02-24 09:13:40|12441.92|12441.92|12442.35|12442.35|12442.35|12442.35|12441.92|12441.92|0
1614158030000|2021-02-24 09:13:50|12442.12|12442.12|12441.68|12441.68|12442.12|12442.12|12441.68|12441.68|0
1614158040000|2021-02-24 09:14:00|12441.87|12441.87|12441.39|12441.39|12441.87|12441.87|12441.39|12441.39|0
1614158060000|2021-02-24 09:14:20|12439.85|12439.85|12440.32|12440.32|12440.32|12440.32|12439.85|12439.85|0
1614158080000|2021-02-24 09:14:40|12439.96|12439.96|12442.27|12442.27|12442.27|12442.27|12439.96|12439.96|0
1614158090000|2021-02-24 09:14:50|12442.33|12442.33|12443.72|12443.72|12443.72|12443.72|12442.33|12442.33|0
1614158100000|2021-02-24 09:15:00|12442.95|12442.95|12450.78|12450.78|12450.78|12450.78|12442.95|12442.95|0
1614158110000|2021-02-24 09:15:10|12450.94|12450.94|12451.17|12451.17|12451.17|12451.17|12450.94|12450.94|0
1614158120000|2021-02-24 09:15:20|12450.59|12450.59|12448.65|12448.65|12450.59|12450.59|12448.28|12448.28|0
1614158130000|2021-02-24 09:15:30|12448.99|12448.99|12451.2|12451.2|12451.2|12451.2|12448.99|12448.99|0
1614158140000|2021-02-24 09:15:40|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|12450.43|0
1614158150000|2021-02-24 09:15:50|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|12450.62|0
1614158160000|2021-02-24 09:16:00|12450.87|12450.87|12450.88|12450.88|12451.34|12451.34|12450.87|12450.87|0
1614158170000|2021-02-24 09:16:10|12450.78|12450.78|12450.26|12450.26|12450.87|12450.87|12450.26|12450.26|0
1614158180000|2021-02-24 09:16:20|12450.6|12450.6|12450.6|12450.6|12450.6|12450.6|12450.6|12450.6|0
1614158190000|2021-02-24 09:16:30|12452.14|12452.14|12452.03|12452.03|12452.91|12452.91|12452.03|12452.03|0
1614158210000|2021-02-24 09:16:50|12452.58|12452.58|12452.58|12452.58|12452.58|12452.58|12452.58|12452.58|0
1614158220000|2021-02-24 09:17:00|12452.7|12452.7|12452.72|12452.72|12452.86|12452.86|12452.7|12452.7|0
1614158230000|2021-02-24 09:17:10|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|12454.26|0
1614158250000|2021-02-24 09:17:30|12454.14|12454.14|12453.98|12453.98|12454.14|12454.14|12453.98|12453.98|0
1614158260000|2021-02-24 09:17:40|12454.25|12454.25|12454.03|12454.03|12454.6|12454.6|12453.91|12453.91|0
1614158270000|2021-02-24 09:17:50|12454.22|12454.22|12454.22|12454.22|12454.22|12454.22|12454.22|12454.22|0
1614158280000|2021-02-24 09:18:00|12454.31|12454.31|12454.41|12454.41|12454.57|12454.57|12454.31|12454.31|0
1614158290000|2021-02-24 09:18:10|12454.26|12454.26|12454.18|12454.18|12454.26|12454.26|12454.18|12454.18|0
1614158300000|2021-02-24 09:18:20|12454.5|12454.5|12454.13|12454.13|12454.5|12454.5|12454.13|12454.13|0
1614158310000|2021-02-24 09:18:30|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|12453.91|0
1614158330000|2021-02-24 09:18:50|12454.18|12454.18|12453.83|12453.83|12454.18|12454.18|12453.83|12453.83|0
1614158340000|2021-02-24 09:19:00|12453.69|12453.69|12454.36|12454.36|12454.36|12454.36|12453.36|12453.36|0
1614158350000|2021-02-24 09:19:10|12454.69|12454.69|12456.86|12456.86|12457.09|12457.09|12454.69|12454.69|0
1614158360000|2021-02-24 09:19:20|12457.11|12457.11|12457.57|12457.57|12457.57|12457.57|12457.11|12457.11|0
1614158370000|2021-02-24 09:19:30|12457.32|12457.32|12457.32|12457.32|12457.32|12457.32|12457.32|12457.32|0
1614158380000|2021-02-24 09:19:40|12457.39|12457.39|12457.39|12457.39|12457.39|12457.39|12457.39|12457.39|0
1614158390000|2021-02-24 09:19:50|12457.46|12457.46|12455.85|12455.85|12457.46|12457.46|12455.85|12455.85|0
1614158400000|2021-02-24 09:20:00|12455.05|12455.05|12452.25|12452.25|12455.05|12455.05|12452.25|12452.25|0
1614158410000|2021-02-24 09:20:10|12452.12|12452.12|12451.43|12451.43|12452.12|12452.12|12451.43|12451.43|0
1614158420000|2021-02-24 09:20:20|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|12451.76|0
1614158430000|2021-02-24 09:20:30|12450.99|12450.99|12450.99|12450.99|12450.99|12450.99|12450.99|12450.99|0
1614158440000|2021-02-24 09:20:40|12451.09|12451.09|12451.33|12451.33|12451.33|12451.33|12451.09|12451.09|0
1614158450000|2021-02-24 09:20:50|12451.55|12451.55|12451.33|12451.33|12451.55|12451.55|12451.33|12451.33|0
1614158460000|2021-02-24 09:21:00|12451.66|12451.66|12451.66|12451.66|12451.66|12451.66|12451.66|12451.66|0
1614158470000|2021-02-24 09:21:10|12451.3|12451.3|12451.3|12451.3|12451.3|12451.3|12451.3|12451.3|0
1614158480000|2021-02-24 09:21:20|12451.13|12451.13|12451.13|12451.13|12451.13|12451.13|12451.13|12451.13|0
1614158490000|2021-02-24 09:21:30|12451.28|12451.28|12453.96|12453.96|12453.96|12453.96|12451.28|12451.28|0
1614158500000|2021-02-24 09:21:40|12453.75|12453.75|12453.86|12453.86|12453.86|12453.86|12453.75|12453.75|0
1614158510000|2021-02-24 09:21:50|12454.18|12454.18|12454.18|12454.18|12454.18|12454.18|12454.18|12454.18|0
1614158520000|2021-02-24 09:22:00|12454.34|12454.34|12455.08|12455.08|12455.08|12455.08|12454.34|12454.34|0
1614158530000|2021-02-24 09:22:10|12457.39|12457.39|12457.98|12457.98|12458.16|12458.16|12457.39|12457.39|0
1614158540000|2021-02-24 09:22:20|12458.18|12458.18|12458.18|12458.18|12458.18|12458.18|12458.18|12458.18|0
1614158550000|2021-02-24 09:22:30|12457.87|12457.87|12457.19|12457.19|12457.87|12457.87|12457.1|12457.1|0
1614158560000|2021-02-24 09:22:40|12457.38|12457.38|12457.11|12457.11|12457.38|12457.38|12457.11|12457.11|0
1614158570000|2021-02-24 09:22:50|12455.57|12455.57|12455.74|12455.74|12455.9|12455.9|12455.57|12455.57|0
1614158580000|2021-02-24 09:23:00|12455.92|12455.92|12457.11|12457.11|12457.11|12457.11|12455.83|12455.83|0
1614158610000|2021-02-24 09:23:30|12454.97|12454.97|12456.22|12456.22|12456.22|12456.22|12454.97|12454.97|0
1614158620000|2021-02-24 09:23:40|12456.14|12456.14|12456.78|12456.78|12456.78|12456.78|12456.14|12456.14|0
1614158630000|2021-02-24 09:23:50|12456.3|12456.3|12456.3|12456.3|12456.3|12456.3|12456.07|12456.07|0
1614158640000|2021-02-24 09:24:00|12456.53|12456.53|12452.48|12452.48|12456.53|12456.53|12452.02|12452.02|0
1614158650000|2021-02-24 09:24:10|12452|12452|12452|12452|12452|12452|12452|12452|0
1614158660000|2021-02-24 09:24:20|12451.55|12451.55|12450.01|12450.01|12451.55|12451.55|12450.01|12450.01|0
1614158670000|2021-02-24 09:24:30|12450.19|12450.19|12452.5|12452.5|12452.5|12452.5|12450.19|12450.19|0
1614158680000|2021-02-24 09:24:40|12451.73|12451.73|12453.34|12453.34|12453.34|12453.34|12451.73|12451.73|0
1614158690000|2021-02-24 09:24:50|12453.2|12453.2|12453.04|12453.04|12453.5|12453.5|12453.04|12453.04|0
1614158700000|2021-02-24 09:25:00|12451.5|12451.5|12450.3|12450.3|12452.39|12452.39|12449.31|12449.31|0
1614158710000|2021-02-24 09:25:10|12449.53|12449.53|12449.58|12449.58|12449.7|12449.7|12449.53|12449.53|0
1614158730000|2021-02-24 09:25:30|12449.71|12449.71|12451.06|12451.06|12451.06|12451.06|12449.71|12449.71|0
1614158760000|2021-02-24 09:26:00|12450.29|12450.29|12449.34|12449.34|12450.29|12450.29|12449.34|12449.34|0
1614158780000|2021-02-24 09:26:20|12449.07|12449.07|12449.26|12449.26|12449.26|12449.26|12449.07|12449.07|0
1614158790000|2021-02-24 09:26:30|12449.74|12449.74|12450.06|12450.06|12450.06|12450.06|12449.74|12449.74|0
1614158800000|2021-02-24 09:26:40|12450.52|12450.52|12450.98|12450.98|12450.98|12450.98|12450.52|12450.52|0
1614158810000|2021-02-24 09:26:50|12451.22|12451.22|12455.16|12455.16|12455.16|12455.16|12451.22|12451.22|0
1614158820000|2021-02-24 09:27:00|12455.42|12455.42|12455.61|12455.61|12455.61|12455.61|12455.42|12455.42|0
1614158830000|2021-02-24 09:27:10|12455.88|12455.88|12456.61|12456.61|12456.61|12456.61|12455.88|12455.88|0
1614158850000|2021-02-24 09:27:30|12456.83|12456.83|12456.83|12456.83|12456.83|12456.83|12456.83|12456.83|0
1614158870000|2021-02-24 09:27:50|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|12456.06|0
1614158880000|2021-02-24 09:28:00|12456.19|12456.19|12456.58|12456.58|12456.58|12456.58|12456.19|12456.19|0
1614158890000|2021-02-24 09:28:10|12457.35|12457.35|12457.47|12457.47|12457.47|12457.47|12457.35|12457.35|0
1614158900000|2021-02-24 09:28:20|12457.83|12457.83|12457.96|12457.96|12457.96|12457.96|12457.83|12457.83|0
1614158910000|2021-02-24 09:28:30|12458.13|12458.13|12458.04|12458.04|12458.13|12458.13|12457.27|12457.27|0
1614158920000|2021-02-24 09:28:40|12458.23|12458.23|12458.74|12458.74|12458.74|12458.74|12458.23|12458.23|0
1614158930000|2021-02-24 09:28:50|12458.99|12458.99|12458.37|12458.37|12458.99|12458.99|12458.37|12458.37|0
1614158940000|2021-02-24 09:29:00|12458.23|12458.23|12456.85|12456.85|12458.23|12458.23|12456.35|12456.35|0
1614158960000|2021-02-24 09:29:20|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|12457.12|0
1614158970000|2021-02-24 09:29:30|12457.28|12457.28|12458.27|12458.27|12458.27|12458.27|12457.28|12457.28|0
1614158990000|2021-02-24 09:29:50|12458.41|12458.41|12458.63|12458.63|12458.63|12458.63|12458.41|12458.41|0
1614159000000|2021-02-24 09:30:00|12458.1|12458.1|12458.37|12458.37|12458.63|12458.63|12458.1|12458.1|0
1614159010000|2021-02-24 09:30:10|12459.06|12459.06|12459.58|12459.58|12459.92|12459.92|12459.06|12459.06|0
1614159020000|2021-02-24 09:30:20|12459.67|12459.67|12459.67|12459.67|12459.67|12459.67|12459.67|12459.67|0
1614159030000|2021-02-24 09:30:30|12459.89|12459.89|12458.56|12458.56|12460.41|12460.41|12458.56|12458.56|0
1614159050000|2021-02-24 09:30:50|12458.21|12458.21|12458.36|12458.36|12458.36|12458.36|12458.21|12458.21|0
1614159060000|2021-02-24 09:31:00|12458.28|12458.28|12457.46|12457.46|12458.28|12458.28|12457.23|12457.23|0
1614159070000|2021-02-24 09:31:10|12457.55|12457.55|12457.61|12457.61|12457.67|12457.67|12457.55|12457.55|0
1614159080000|2021-02-24 09:31:20|12457.77|12457.77|12457.68|12457.68|12457.77|12457.77|12457.57|12457.57|0
1614159090000|2021-02-24 09:31:30|12457.33|12457.33|12457.33|12457.33|12457.33|12457.33|12457.33|12457.33|0
1614159100000|2021-02-24 09:31:40|12457.01|12457.01|12457.01|12457.01|12457.01|12457.01|12457.01|12457.01|0
1614159110000|2021-02-24 09:31:50|12456.48|12456.48|12455.55|12455.55|12456.48|12456.48|12455.55|12455.55|0
1614159120000|2021-02-24 09:32:00|12454.97|12454.97|12454.97|12454.97|12454.97|12454.97|12454.97|12454.97|0
1614159130000|2021-02-24 09:32:10|12454.39|12454.39|12454.97|12454.97|12454.97|12454.97|12454.39|12454.39|0
1614159140000|2021-02-24 09:32:20|12455.32|12455.32|12455.66|12455.66|12455.66|12455.66|12455.32|12455.32|0
1614159160000|2021-02-24 09:32:40|12455.77|12455.77|12456.44|12456.44|12456.44|12456.44|12455.77|12455.77|0
1614159170000|2021-02-24 09:32:50|12456.13|12456.13|12455.9|12455.9|12456.13|12456.13|12455.9|12455.9|0
1614159180000|2021-02-24 09:33:00|12455.68|12455.68|12457.45|12457.45|12457.45|12457.45|12454.51|12454.51|0
1614159190000|2021-02-24 09:33:10|12456.87|12456.87|12455.89|12455.89|12456.87|12456.87|12455.89|12455.89|0
1614159200000|2021-02-24 09:33:20|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|12455.67|0
1614159210000|2021-02-24 09:33:30|12455.56|12455.56|12455.44|12455.44|12455.56|12455.56|12455.44|12455.44|0
1614159220000|2021-02-24 09:33:40|12455.32|12455.32|12455.32|12455.32|12455.32|12455.32|12455.32|12455.32|0
1614159230000|2021-02-24 09:33:50|12455.55|12455.55|12455.55|12455.55|12455.55|12455.55|12455.55|12455.55|0
1614159240000|2021-02-24 09:34:00|12455.43|12455.43|12455.76|12455.76|12455.76|12455.76|12455.43|12455.43|0
1614159250000|2021-02-24 09:34:10|12456.53|12456.53|12456.5|12456.5|12457.13|12457.13|12456.04|12456.04|0
1614159260000|2021-02-24 09:34:20|12456.75|12456.75|12456.75|12456.75|12456.75|12456.75|12456.75|12456.75|0
1614159270000|2021-02-24 09:34:30|12456.64|12456.64|12456.64|12456.64|12456.64|12456.64|12456.53|12456.53|0
1614159280000|2021-02-24 09:34:40|12456.42|12456.42|12456.3|12456.3|12456.42|12456.42|12456.3|12456.3|0
1614159290000|2021-02-24 09:34:50|12456.42|12456.42|12456.53|12456.53|12456.53|12456.53|12456.42|12456.42|0
1614159300000|2021-02-24 09:35:00|12456.45|12456.45|12456.92|12456.92|12456.92|12456.92|12456.34|12456.34|0
1614159310000|2021-02-24 09:35:10|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|12456.81|0
1614159330000|2021-02-24 09:35:30|12456.92|12456.92|12455.49|12455.49|12457.03|12457.03|12455.49|12455.49|0
1614159340000|2021-02-24 09:35:40|12455.65|12455.65|12455.76|12455.76|12455.76|12455.76|12455.65|12455.65|0
1614159350000|2021-02-24 09:35:50|12455.11|12455.11|12455.85|12455.85|12456.03|12456.03|12455.11|12455.11|0
1614159360000|2021-02-24 09:36:00|12456.07|12456.07|12455.8|12455.8|12456.07|12456.07|12455.8|12455.8|0
1614159370000|2021-02-24 09:36:10|12456.07|12456.07|12456.02|12456.02|12456.23|12456.23|12456.02|12456.02|0
1614159380000|2021-02-24 09:36:20|12456.23|12456.23|12456.44|12456.44|12457.02|12457.02|12456.23|12456.23|0
1614159390000|2021-02-24 09:36:30|12455.98|12455.98|12456.91|12456.91|12457.91|12457.91|12455.98|12455.98|0
1614159400000|2021-02-24 09:36:40|12457.26|12457.26|12457.39|12457.39|12457.43|12457.43|12457.26|12457.26|0
1614159410000|2021-02-24 09:36:50|12457.98|12457.98|12458.08|12458.08|12458.19|12458.19|12457.98|12457.98|0
1614159420000|2021-02-24 09:37:00|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|12457.82|0
1614159430000|2021-02-24 09:37:10|12458|12458|12457.36|12457.36|12458|12458|12457.36|12457.36|0
1614159440000|2021-02-24 09:37:20|12457.23|12457.23|12457.11|12457.11|12457.23|12457.23|12457.11|12457.11|0
1614159450000|2021-02-24 09:37:30|12457.38|12457.38|12457.59|12457.59|12457.59|12457.59|12457.11|12457.11|0
1614159460000|2021-02-24 09:37:40|12456.82|12456.82|12457.25|12457.25|12457.25|12457.25|12456.82|12456.82|0
1614159470000|2021-02-24 09:37:50|12457.34|12457.34|12457.14|12457.14|12457.6|12457.6|12457.14|12457.14|0
1614159480000|2021-02-24 09:38:00|12457.33|12457.33|12457.99|12457.99|12458.45|12458.45|12457.33|12457.33|0
1614159490000|2021-02-24 09:38:10|12457.84|12457.84|12458.67|12458.67|12458.67|12458.67|12457.84|12457.84|0
1614159500000|2021-02-24 09:38:20|12458.32|12458.32|12458.06|12458.06|12458.32|12458.32|12458.06|12458.06|0
1614159520000|2021-02-24 09:38:40|12457.29|12457.29|12457.66|12457.66|12457.66|12457.66|12457.29|12457.29|0
1614159540000|2021-02-24 09:39:00|12457.98|12457.98|12457.76|12457.76|12457.98|12457.98|12457.76|12457.76|0
1614159550000|2021-02-24 09:39:10|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|12457.44|0
1614159570000|2021-02-24 09:39:30|12458.21|12458.21|12457.23|12457.23|12458.8|12458.8|12457.23|12457.23|0
1614159580000|2021-02-24 09:39:40|12456.89|12456.89|12456.56|12456.56|12456.95|12456.95|12456.56|12456.56|0
1614159590000|2021-02-24 09:39:50|12456.39|12456.39|12456.28|12456.28|12456.39|12456.39|12456.28|12456.28|0
1614159600000|2021-02-24 09:40:00|12456.05|12456.05|12453.66|12453.66|12456.05|12456.05|12453.66|12453.66|0
1614159610000|2021-02-24 09:40:10|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|12454.24|0
1614159620000|2021-02-24 09:40:20|12454.01|12454.01|12454.01|12454.01|12454.01|12454.01|12454.01|12454.01|0
1614159630000|2021-02-24 09:40:30|12454.35|12454.35|12456.66|12456.66|12456.66|12456.66|12454.35|12454.35|0
1614159650000|2021-02-24 09:40:50|12457.43|12457.43|12460.36|12460.36|12461.58|12461.58|12457.43|12457.43|0
1614159660000|2021-02-24 09:41:00|12460.72|12460.72|12463.93|12463.93|12463.93|12463.93|12460.72|12460.72|0
1614159670000|2021-02-24 09:41:10|12464.27|12464.27|12464.56|12464.56|12464.56|12464.56|12464.21|12464.21|0
1614159690000|2021-02-24 09:41:30|12464.89|12464.89|12465.44|12465.44|12465.44|12465.44|12464.8|12464.8|0
1614159700000|2021-02-24 09:41:40|12465.84|12465.84|12466.01|12466.01|12466.06|12466.06|12465.84|12465.84|0
1614159710000|2021-02-24 09:41:50|12466.25|12466.25|12472.4|12472.4|12472.56|12472.56|12466.25|12466.25|0
1614159720000|2021-02-24 09:42:00|12472.34|12472.34|12474.61|12474.61|12474.61|12474.61|12472.34|12472.34|0
1614159730000|2021-02-24 09:42:10|12474.84|12474.84|12474.9|12474.9|12474.9|12474.9|12474.84|12474.84|0
1614159740000|2021-02-24 09:42:20|12474.44|12474.44|12478.55|12478.55|12478.55|12478.55|12473.95|12473.95|0
1614159750000|2021-02-24 09:42:30|12478.39|12478.39|12481.8|12481.8|12481.8|12481.8|12478.13|12478.13|0
1614159760000|2021-02-24 09:42:40|12481.64|12481.64|12481.59|12481.59|12481.74|12481.74|12481.28|12481.28|0
1614159770000|2021-02-24 09:42:50|12482.07|12482.07|12482.07|12482.07|12482.18|12482.18|12482.07|12482.07|0
1614159780000|2021-02-24 09:43:00|12482.26|12482.26|12482.26|12482.26|12482.26|12482.26|12482.26|12482.26|0
1614159800000|2021-02-24 09:43:20|12481.49|12481.49|12481.68|12481.68|12481.68|12481.68|12481.49|12481.49|0
1614159810000|2021-02-24 09:43:30|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|0
1614159820000|2021-02-24 09:43:40|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|12481.68|0
1614159830000|2021-02-24 09:43:50|12481.55|12481.55|12481.28|12481.28|12481.55|12481.55|12480.95|12480.95|0
1614159840000|2021-02-24 09:44:00|12481.17|12481.17|12481.17|12481.17|12481.17|12481.17|12480.83|12480.83|0
1614159850000|2021-02-24 09:44:10|12481.01|12481.01|12483.34|12483.34|12483.34|12483.34|12481.01|12481.01|0
1614159860000|2021-02-24 09:44:20|12482.76|12482.76|12482.88|12482.88|12483.22|12483.22|12482.76|12482.76|0
1614159870000|2021-02-24 09:44:30|12482.33|12482.33|12482.3|12482.3|12482.77|12482.77|12482.08|12482.08|0
1614159880000|2021-02-24 09:44:40|12482.62|12482.62|12483.32|12483.32|12483.32|12483.32|12482.62|12482.62|0
1614159890000|2021-02-24 09:44:50|12483.21|12483.21|12483.19|12483.19|12483.45|12483.45|12482.97|12482.97|0
1614159900000|2021-02-24 09:45:00|12483.1|12483.1|12482.84|12482.84|12483.1|12483.1|12482.77|12482.77|0
1614159910000|2021-02-24 09:45:10|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|12483.11|0
1614159920000|2021-02-24 09:45:20|12483.28|12483.28|12485.26|12485.26|12485.26|12485.26|12483.19|12483.19|0
1614159930000|2021-02-24 09:45:30|12485.08|12485.08|12485.49|12485.49|12485.49|12485.49|12485.08|12485.08|0
1614159940000|2021-02-24 09:45:40|12485.61|12485.61|12485.61|12485.61|12485.61|12485.61|12485.61|12485.61|0
1614159950000|2021-02-24 09:45:50|12485.96|12485.96|12485.96|12485.96|12485.96|12485.96|12485.96|12485.96|0
1614159960000|2021-02-24 09:46:00|12486.14|12486.14|12486.14|12486.14|12486.14|12486.14|12486.14|12486.14|0
1614159970000|2021-02-24 09:46:10|12485.68|12485.68|12482.64|12482.64|12485.91|12485.91|12482.64|12482.64|0
1614159980000|2021-02-24 09:46:20|12482.87|12482.87|12482.83|12482.83|12483.05|12483.05|12482.83|12482.83|0
1614159990000|2021-02-24 09:46:30|12482.65|12482.65|12482.4|12482.4|12482.65|12482.65|12482.4|12482.4|0
1614160000000|2021-02-24 09:46:40|12481.71|12481.71|12481.82|12481.82|12481.82|12481.82|12481.25|12481.25|0
1614160010000|2021-02-24 09:46:50|12481.71|12481.71|12481.53|12481.53|12481.71|12481.71|12481.53|12481.53|0
1614160020000|2021-02-24 09:47:00|12481.8|12481.8|12481.88|12481.88|12481.88|12481.88|12481.61|12481.61|0
1614160040000|2021-02-24 09:47:20|12481.77|12481.77|12481.65|12481.65|12481.77|12481.77|12481.65|12481.65|0
1614160060000|2021-02-24 09:47:40|12481.48|12481.48|12481.31|12481.31|12481.48|12481.48|12481.15|12481.15|0
1614160070000|2021-02-24 09:47:50|12481.58|12481.58|12481.05|12481.05|12481.58|12481.58|12481.05|12481.05|0
1614160090000|2021-02-24 09:48:10|12480.72|12480.72|12480.4|12480.4|12480.72|12480.72|12480.4|12480.4|0
1614160100000|2021-02-24 09:48:20|12481.17|12481.17|12481.01|12481.01|12481.17|12481.17|12481.01|12481.01|0
1614160110000|2021-02-24 09:48:30|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|12484.09|0
1614160130000|2021-02-24 09:48:50|12483.86|12483.86|12484.55|12484.55|12484.55|12484.55|12483.86|12483.86|0
1614160140000|2021-02-24 09:49:00|12483.86|12483.86|12484.08|12484.08|12484.3|12484.3|12483.86|12483.86|0
1614160150000|2021-02-24 09:49:10|12484.14|12484.14|12484.49|12484.49|12484.49|12484.49|12484.14|12484.14|0
1614160160000|2021-02-24 09:49:20|12484.01|12484.01|12483.85|12483.85|12484.01|12484.01|12483.85|12483.85|0
1614160170000|2021-02-24 09:49:30|12483.95|12483.95|12483.96|12483.96|12483.96|12483.96|12483.95|12483.95|0
1614160180000|2021-02-24 09:49:40|12484.1|12484.1|12484.22|12484.22|12484.49|12484.49|12484.1|12484.1|0
1614160190000|2021-02-24 09:49:50|12484.41|12484.41|12484.1|12484.1|12484.41|12484.41|12484.1|12484.1|0
1614160200000|2021-02-24 09:50:00|12484.42|12484.42|12485.5|12485.5|12485.5|12485.5|12484.42|12484.42|0
1614160210000|2021-02-24 09:50:10|12484.73|12484.73|12485.87|12485.87|12485.87|12485.87|12484.73|12484.73|0
1614160230000|2021-02-24 09:50:30|12485.68|12485.68|12485.68|12485.68|12485.68|12485.68|12485.68|12485.68|0
1614160250000|2021-02-24 09:50:50|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|0
1614160260000|2021-02-24 09:51:00|12485.43|12485.43|12486.58|12486.58|12486.58|12486.58|12485.43|12485.43|0
1614160270000|2021-02-24 09:51:10|12486.49|12486.49|12487.94|12487.94|12487.94|12487.94|12486.37|12486.37|0
1614160280000|2021-02-24 09:51:20|12487.71|12487.71|12489.45|12489.45|12489.45|12489.45|12487.48|12487.48|0
1614160290000|2021-02-24 09:51:30|12489.56|12489.56|12489.4|12489.4|12489.56|12489.56|12489.4|12489.4|0
1614160300000|2021-02-24 09:51:40|12489.29|12489.29|12488.76|12488.76|12489.4|12489.4|12488.48|12488.48|0
1614160330000|2021-02-24 09:52:10|12488.68|12488.68|12488.68|12488.68|12488.68|12488.68|12488.68|12488.68|0
1614160340000|2021-02-24 09:52:20|12488.8|12488.8|12489.15|12489.15|12489.15|12489.15|12488.8|12488.8|0
1614160350000|2021-02-24 09:52:30|12489.46|12489.46|12489.46|12489.46|12489.46|12489.46|12489.46|12489.46|0
1614160360000|2021-02-24 09:52:40|12489.23|12489.23|12489.23|12489.23|12489.23|12489.23|12489.23|12489.23|0
1614160380000|2021-02-24 09:53:00|12487.69|12487.69|12485.45|12485.45|12487.69|12487.69|12484.68|12484.68|0
1614160390000|2021-02-24 09:53:10|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|12485.71|0
1614160400000|2021-02-24 09:53:20|12485.8|12485.8|12486.34|12486.34|12486.57|12486.57|12485.8|12485.8|0
1614160410000|2021-02-24 09:53:30|12486.69|12486.69|12486.31|12486.31|12486.69|12486.69|12486.14|12486.14|0
1614160420000|2021-02-24 09:53:40|12485.62|12485.62|12485.74|12485.74|12485.85|12485.85|12485.62|12485.62|0
1614160430000|2021-02-24 09:53:50|12485.1|12485.1|12485.05|12485.05|12485.1|12485.1|12484.99|12484.99|0
1614160440000|2021-02-24 09:54:00|12484.79|12484.79|12486.18|12486.18|12486.18|12486.18|12484.79|12484.79|0
1614160450000|2021-02-24 09:54:10|12486.41|12486.41|12487.34|12487.34|12487.34|12487.34|12486.41|12486.41|0
1614160460000|2021-02-24 09:54:20|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|12487.57|0
1614160470000|2021-02-24 09:54:30|12487.34|12487.34|12487.34|12487.34|12487.34|12487.34|12487.34|12487.34|0
1614160480000|2021-02-24 09:54:40|12487.59|12487.59|12487.82|12487.82|12487.82|12487.82|12487.59|12487.59|0
1614160490000|2021-02-24 09:54:50|12488.07|12488.07|12488.15|12488.15|12488.15|12488.15|12488.07|12488.07|0
1614160500000|2021-02-24 09:55:00|12488.38|12488.38|12489|12489|12489|12489|12488.31|12488.31|0
1614160510000|2021-02-24 09:55:10|12489.32|12489.32|12489.21|12489.21|12489.32|12489.32|12489.21|12489.21|0
1614160520000|2021-02-24 09:55:20|12489.44|12489.44|12488.94|12488.94|12489.44|12489.44|12488.94|12488.94|0
1614160530000|2021-02-24 09:55:30|12489.52|12489.52|12488.15|12488.15|12489.76|12489.76|12488.15|12488.15|0
1614160540000|2021-02-24 09:55:40|12487.91|12487.91|12487.86|12487.86|12487.91|12487.91|12487.6|12487.6|0
1614160550000|2021-02-24 09:55:50|12488.13|12488.13|12488.24|12488.24|12488.24|12488.24|12488.13|12488.13|0
1614160560000|2021-02-24 09:56:00|12487.97|12487.97|12488.8|12488.8|12488.8|12488.8|12487.97|12487.97|0
1614160570000|2021-02-24 09:56:10|12488.7|12488.7|12488.63|12488.63|12488.7|12488.7|12488.63|12488.63|0
1614160600000|2021-02-24 09:56:40|12488.38|12488.38|12488.38|12488.38|12488.63|12488.63|12488.38|12488.38|0
1614160610000|2021-02-24 09:56:50|12488.46|12488.46|12488.46|12488.46|12488.46|12488.46|12488.46|12488.46|0
1614160620000|2021-02-24 09:57:00|12488.24|12488.24|12488.24|12488.24|12488.24|12488.24|12488.24|12488.24|0
1614160630000|2021-02-24 09:57:10|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|12488.36|0
1614160640000|2021-02-24 09:57:20|12488.44|12488.44|12491.46|12491.46|12491.46|12491.46|12488.44|12488.44|0
1614160650000|2021-02-24 09:57:30|12490.85|12490.85|12489.72|12489.72|12490.85|12490.85|12489.72|12489.72|0
1614160660000|2021-02-24 09:57:40|12489.66|12489.66|12489.35|12489.35|12489.66|12489.66|12489.35|12489.35|0
1614160670000|2021-02-24 09:57:50|12487.81|12487.81|12487.81|12487.81|12487.81|12487.81|12487.81|12487.81|0
1614160680000|2021-02-24 09:58:00|12487.04|12487.04|12486.72|12486.72|12487.04|12487.04|12486.72|12486.72|0
1614160690000|2021-02-24 09:58:10|12485.95|12485.95|12486.6|12486.6|12486.72|12486.72|12485.95|12485.95|0
1614160700000|2021-02-24 09:58:20|12486.27|12486.27|12486.27|12486.27|12486.27|12486.27|12486.27|12486.27|0
1614160710000|2021-02-24 09:58:30|12485.5|12485.5|12485.28|12485.28|12485.5|12485.5|12485.28|12485.28|0
1614160720000|2021-02-24 09:58:40|12485.08|12485.08|12485.34|12485.34|12485.34|12485.34|12485.02|12485.02|0
1614160730000|2021-02-24 09:58:50|12485.66|12485.66|12485.66|12485.66|12485.66|12485.66|12485.66|12485.66|0
1614160740000|2021-02-24 09:59:00|12486.43|12486.43|12486.35|12486.35|12486.43|12486.43|12486.35|12486.35|0
1614160750000|2021-02-24 09:59:10|12487.12|12487.12|12486.89|12486.89|12487.12|12487.12|12486.12|12486.12|0
1614160760000|2021-02-24 09:59:20|12486.73|12486.73|12486.62|12486.62|12486.73|12486.73|12486.62|12486.62|0
1614160780000|2021-02-24 09:59:40|12486.44|12486.44|12486.44|12486.44|12486.44|12486.44|12486.44|12486.44|0
1614160790000|2021-02-24 09:59:50|12486.38|12486.38|12486.38|12486.38|12486.38|12486.38|12486.38|12486.38|0
1614160800000|2021-02-24 10:00:00|12486.03|12486.03|12491.47|12491.47|12491.47|12491.47|12486.03|12486.03|0
1614160810000|2021-02-24 10:00:10|12491.79|12491.79|12503.05|12503.05|12503.05|12503.05|12491.79|12491.79|0
1614160820000|2021-02-24 10:00:20|12501.51|12501.51|12502.05|12502.05|12502.05|12502.05|12501.28|12501.28|0
1614160830000|2021-02-24 10:00:30|12498.2|12498.2|12497.27|12497.27|12498.2|12498.2|12497.12|12497.12|0
1614160840000|2021-02-24 10:00:40|12497.01|12497.01|12497.01|12497.01|12497.01|12497.01|12497.01|12497.01|0
1614160850000|2021-02-24 10:00:50|12497.59|12497.59|12497.86|12497.86|12497.86|12497.86|12497.59|12497.59|0
1614160860000|2021-02-24 10:01:00|12500.17|12500.17|12497.86|12497.86|12500.17|12500.17|12497.86|12497.86|0
1614160870000|2021-02-24 10:01:10|12498.63|12498.63|12498.48|12498.48|12498.69|12498.69|12497.92|12497.92|0
1614160880000|2021-02-24 10:01:20|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|12498.71|0
1614160890000|2021-02-24 10:01:30|12498.58|12498.58|12496.64|12496.64|12498.58|12498.58|12496.64|12496.64|0
1614160900000|2021-02-24 10:01:40|12496.1|12496.1|12495.8|12495.8|12496.2|12496.2|12495.53|12495.53|0
1614160910000|2021-02-24 10:01:50|12495.44|12495.44|12494.98|12494.98|12495.44|12495.44|12494.98|12494.98|0
1614160920000|2021-02-24 10:02:00|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|12495.16|0
1614160930000|2021-02-24 10:02:10|12495.48|12495.48|12498.6|12498.6|12498.6|12498.6|12495.38|12495.38|0
1614160940000|2021-02-24 10:02:20|12498.81|12498.81|12502.91|12502.91|12502.91|12502.91|12498.81|12498.81|0
1614160950000|2021-02-24 10:02:30|12503.25|12503.25|12502.6|12502.6|12503.25|12503.25|12501.71|12501.71|0
1614160960000|2021-02-24 10:02:40|12502.51|12502.51|12500.97|12500.97|12502.51|12502.51|12500.97|12500.97|0
1614160970000|2021-02-24 10:02:50|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|0
1614160980000|2021-02-24 10:03:00|12501.79|12501.79|12502.36|12502.36|12502.36|12502.36|12501.67|12501.67|0
1614160990000|2021-02-24 10:03:10|12502.69|12502.69|12506.11|12506.11|12506.11|12506.11|12502.69|12502.69|0
1614161000000|2021-02-24 10:03:20|12508.42|12508.42|12507.49|12507.49|12513.65|12513.65|12507.49|12507.49|0
1614161010000|2021-02-24 10:03:30|12508.26|12508.26|12508.26|12508.26|12508.26|12508.26|12508.26|12508.26|0
1614161030000|2021-02-24 10:03:50|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|12509.03|0
1614161040000|2021-02-24 10:04:00|12512.11|12512.11|12511.07|12511.07|12513.65|12513.65|12510.16|12510.16|0
1614161050000|2021-02-24 10:04:10|12510.38|12510.38|12512.56|12512.56|12512.56|12512.56|12510.11|12510.11|0
1614161070000|2021-02-24 10:04:30|12512.69|12512.69|12511.15|12511.15|12512.69|12512.69|12511.15|12511.15|0
1614161080000|2021-02-24 10:04:40|12510.38|12510.38|12510.38|12510.38|12510.38|12510.38|12510.38|12510.38|0
1614161090000|2021-02-24 10:04:50|12509.61|12509.61|12511.15|12511.15|12511.15|12511.15|12509.61|12509.61|0
1614161100000|2021-02-24 10:05:00|12511.37|12511.37|12513.54|12513.54|12513.54|12513.54|12511.32|12511.32|0
1614161110000|2021-02-24 10:05:10|12513.86|12513.86|12514.01|12514.01|12514.01|12514.01|12513.69|12513.69|0
1614161120000|2021-02-24 10:05:20|12514.19|12514.19|12514.86|12514.86|12515.5|12515.5|12514.19|12514.19|0
1614161130000|2021-02-24 10:05:30|12514.73|12514.73|12514.34|12514.34|12514.86|12514.86|12514.34|12514.34|0
1614161140000|2021-02-24 10:05:40|12514.21|12514.21|12514.31|12514.31|12514.4|12514.4|12514.21|12514.21|0
1614161150000|2021-02-24 10:05:50|12514.63|12514.63|12516.21|12516.21|12516.21|12516.21|12513.9|12513.9|0
1614161160000|2021-02-24 10:06:00|12515.95|12515.95|12516.67|12516.67|12516.67|12516.67|12515.95|12515.95|0
1614161170000|2021-02-24 10:06:10|12516.77|12516.77|12516.31|12516.31|12516.77|12516.77|12515.75|12515.75|0
1614161180000|2021-02-24 10:06:20|12516.88|12516.88|12517.84|12517.84|12518.38|12518.38|12516.88|12516.88|0
1614161190000|2021-02-24 10:06:30|12517.72|12517.72|12518.81|12518.81|12518.81|12518.81|12517.72|12517.72|0
1614161200000|2021-02-24 10:06:40|12518.99|12518.99|12523.97|12523.97|12523.97|12523.97|12518.99|12518.99|0
1614161210000|2021-02-24 10:06:50|12524.47|12524.47|12525.53|12525.53|12525.63|12525.63|12524.47|12524.47|0
1614161220000|2021-02-24 10:07:00|12525.69|12525.69|12526.03|12526.03|12526.03|12526.03|12525.31|12525.31|0
1614161230000|2021-02-24 10:07:10|12526.25|12526.25|12530.05|12530.05|12530.05|12530.05|12526.25|12526.25|0
1614161240000|2021-02-24 10:07:20|12530.37|12530.37|12530.37|12530.37|12530.37|12530.37|12530.37|12530.37|0
1614161250000|2021-02-24 10:07:30|12530.53|12530.53|12532.46|12532.46|12532.46|12532.46|12530.53|12530.53|0
1614161260000|2021-02-24 10:07:40|12531.87|12531.87|12531.87|12531.87|12531.87|12531.87|12531.87|12531.87|0
1614161270000|2021-02-24 10:07:50|12533.41|12533.41|12532.35|12532.35|12533.41|12533.41|12532.25|12532.25|0
1614161280000|2021-02-24 10:08:00|12532.21|12532.21|12533.92|12533.92|12533.92|12533.92|12531.98|12531.98|0
1614161300000|2021-02-24 10:08:20|12533.78|12533.78|12534.52|12534.52|12534.62|12534.62|12533.46|12533.46|0
1614161310000|2021-02-24 10:08:30|12534.35|12534.35|12533.87|12533.87|12534.35|12534.35|12533.87|12533.87|0
1614161320000|2021-02-24 10:08:40|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|12534.23|0
1614161330000|2021-02-24 10:08:50|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|12531.92|0
1614161340000|2021-02-24 10:09:00|12531.6|12531.6|12531.71|12531.71|12531.71|12531.71|12531.27|12531.27|0
1614161350000|2021-02-24 10:09:10|12532.05|12532.05|12533.07|12533.07|12533.28|12533.28|12531.16|12531.16|0
1614161360000|2021-02-24 10:09:20|12532.72|12532.72|12532.59|12532.59|12533.28|12533.28|12532.59|12532.59|0
1614161370000|2021-02-24 10:09:30|12532.88|12532.88|12535.22|12535.22|12535.23|12535.23|12532.88|12532.88|0
1614161380000|2021-02-24 10:09:40|12535|12535|12534.04|12534.04|12535.27|12535.27|12534.04|12534.04|0
1614161390000|2021-02-24 10:09:50|12534.29|12534.29|12534.04|12534.04|12534.29|12534.29|12534.04|12534.04|0
1614161400000|2021-02-24 10:10:00|12534.17|12534.17|12536.8|12536.8|12537.25|12537.25|12534.17|12534.17|0
1614161410000|2021-02-24 10:10:10|12536.89|12536.89|12537.05|12537.05|12537.05|12537.05|12536.89|12536.89|0
1614161420000|2021-02-24 10:10:20|12536.91|12536.91|12538.2|12538.2|12538.2|12538.2|12536.78|12536.78|0
1614161440000|2021-02-24 10:10:40|12540.73|12540.73|12541.18|12541.18|12541.18|12541.18|12540.73|12540.73|0
1614161450000|2021-02-24 10:10:50|12541.5|12541.5|12541.5|12541.5|12541.5|12541.5|12541.5|12541.5|0
1614161460000|2021-02-24 10:11:00|12541.18|12541.18|12543.04|12543.04|12543.04|12543.04|12540.93|12540.93|0
1614161470000|2021-02-24 10:11:10|12543.39|12543.39|12543.11|12543.11|12543.39|12543.39|12542.92|12542.92|0
1614161480000|2021-02-24 10:11:20|12543.22|12543.22|12541.25|12541.25|12543.22|12543.22|12541.25|12541.25|0
1614161490000|2021-02-24 10:11:30|12541.6|12541.6|12541.6|12541.6|12541.6|12541.6|12541.6|12541.6|0
1614161500000|2021-02-24 10:11:40|12541.77|12541.77|12541.88|12541.88|12541.88|12541.88|12541.65|12541.65|0
1614161510000|2021-02-24 10:11:50|12542.34|12542.34|12543.74|12543.74|12543.74|12543.74|12542.34|12542.34|0
1614161530000|2021-02-24 10:12:10|12544.15|12544.15|12543.6|12543.6|12544.15|12544.15|12543.54|12543.54|0
1614161540000|2021-02-24 10:12:20|12544.37|12544.37|12545.69|12545.69|12545.91|12545.91|12544.37|12544.37|0
1614161550000|2021-02-24 10:12:30|12545.95|12545.95|12546.46|12546.46|12546.73|12546.73|12545.95|12545.95|0
1614161560000|2021-02-24 10:12:40|12546.63|12546.63|12546.81|12546.81|12546.81|12546.81|12546.63|12546.63|0
1614161570000|2021-02-24 10:12:50|12547.12|12547.12|12546.91|12546.91|12547.12|12547.12|12546.8|12546.8|0
1614161580000|2021-02-24 10:13:00|12546.8|12546.8|12546.66|12546.66|12547.24|12547.24|12546.66|12546.66|0
1614161590000|2021-02-24 10:13:10|12546.55|12546.55|12546.41|12546.41|12546.55|12546.55|12546.41|12546.41|0
1614161600000|2021-02-24 10:13:20|12546.5|12546.5|12546.5|12546.5|12546.5|12546.5|12546.5|12546.5|0
1614161610000|2021-02-24 10:13:30|12546.4|12546.4|12546.29|12546.29|12546.4|12546.4|12546.29|12546.29|0
1614161620000|2021-02-24 10:13:40|12545.96|12545.96|12545.94|12545.94|12546.02|12546.02|12545.83|12545.83|0
1614161630000|2021-02-24 10:13:50|12546.12|12546.12|12544.85|12544.85|12546.12|12546.12|12544.85|12544.85|0
1614161640000|2021-02-24 10:14:00|12542.54|12542.54|12539.07|12539.07|12542.54|12542.54|12538.96|12538.96|0
1614161660000|2021-02-24 10:14:20|12539.18|12539.18|12539.15|12539.15|12539.61|12539.61|12539.15|12539.15|0
1614161670000|2021-02-24 10:14:30|12539.01|12539.01|12538.1|12538.1|12539.19|12539.19|12538.1|12538.1|0
1614161680000|2021-02-24 10:14:40|12537.88|12537.88|12536.93|12536.93|12537.88|12537.88|12536.93|12536.93|0
1614161690000|2021-02-24 10:14:50|12536.79|12536.79|12536.56|12536.56|12536.79|12536.79|12536.35|12536.35|0
1614161700000|2021-02-24 10:15:00|12536.34|12536.34|12535.26|12535.26|12536.34|12536.34|12535.26|12535.26|0
1614161710000|2021-02-24 10:15:10|12535.53|12535.53|12534.22|12534.22|12535.74|12535.74|12531.71|12531.71|0
1614161720000|2021-02-24 10:15:20|12534.48|12534.48|12534.81|12534.81|12534.81|12534.81|12534.39|12534.39|0
1614161730000|2021-02-24 10:15:30|12535.08|12535.08|12535.65|12535.65|12535.65|12535.65|12535|12535|0
1614161740000|2021-02-24 10:15:40|12535.97|12535.97|12535.85|12535.85|12535.97|12535.97|12535.75|12535.75|0
1614161750000|2021-02-24 10:15:50|12536.2|12536.2|12536.34|12536.34|12536.34|12536.34|12536.2|12536.2|0
1614161760000|2021-02-24 10:16:00|12536.23|12536.23|12536.88|12536.88|12536.88|12536.88|12536.23|12536.23|0
1614161770000|2021-02-24 10:16:10|12536.99|12536.99|12536.99|12536.99|12536.99|12536.99|12536.99|12536.99|0
1614161780000|2021-02-24 10:16:20|12536.91|12536.91|12538.35|12538.35|12538.35|12538.35|12536.69|12536.69|0
1614161790000|2021-02-24 10:16:30|12537.91|12537.91|12538.73|12538.73|12538.89|12538.89|12537.91|12537.91|0
1614161800000|2021-02-24 10:16:40|12539.17|12539.17|12537.63|12537.63|12539.17|12539.17|12537.63|12537.63|0
1614161810000|2021-02-24 10:16:50|12537.77|12537.77|12537.77|12537.77|12537.77|12537.77|12537.77|12537.77|0
1614161820000|2021-02-24 10:17:00|12536.54|12536.54|12536.28|12536.28|12536.54|12536.54|12536.28|12536.28|0
1614161830000|2021-02-24 10:17:10|12538.4|12538.4|12541.45|12541.45|12541.45|12541.45|12538.4|12538.4|0
1614161840000|2021-02-24 10:17:20|12541.7|12541.7|12543.87|12543.87|12543.95|12543.95|12541.7|12541.7|0
1614161850000|2021-02-24 10:17:30|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|12544.64|0
1614161880000|2021-02-24 10:18:00|12544.81|12544.81|12544.81|12544.81|12544.81|12544.81|12544.81|12544.81|0
1614161890000|2021-02-24 10:18:10|12544.69|12544.69|12542.34|12542.34|12544.69|12544.69|12542.34|12542.34|0
1614161900000|2021-02-24 10:18:20|12542.26|12542.26|12542.43|12542.43|12542.43|12542.43|12542.26|12542.26|0
1614161910000|2021-02-24 10:18:30|12544.74|12544.74|12546.13|12546.13|12546.13|12546.13|12544.48|12544.48|0
1614161920000|2021-02-24 10:18:40|12546.07|12546.07|12546.15|12546.15|12546.15|12546.15|12546.07|12546.07|0
1614161930000|2021-02-24 10:18:50|12546.4|12546.4|12546.4|12546.4|12546.4|12546.4|12546.4|12546.4|0
1614161940000|2021-02-24 10:19:00|12546.54|12546.54|12546.4|12546.4|12546.54|12546.54|12546.4|12546.4|0
1614161950000|2021-02-24 10:19:10|12546.63|12546.63|12546.4|12546.4|12546.63|12546.63|12546.4|12546.4|0
1614161960000|2021-02-24 10:19:20|12546.52|12546.52|12548.94|12548.94|12548.94|12548.94|12546.52|12546.52|0
1614161970000|2021-02-24 10:19:30|12549.02|12549.02|12550.56|12550.56|12550.56|12550.56|12548.79|12548.79|0
1614161980000|2021-02-24 10:19:40|12551.33|12551.33|12551.76|12551.76|12552.08|12552.08|12551.33|12551.33|0
1614161990000|2021-02-24 10:19:50|12551.65|12551.65|12552.56|12552.56|12552.56|12552.56|12551.38|12551.38|0
1614162000000|2021-02-24 10:20:00|12552.47|12552.47|12553.42|12553.42|12553.42|12553.42|12552.47|12552.47|0
1614162010000|2021-02-24 10:20:10|12553.48|12553.48|12550.4|12550.4|12553.48|12553.48|12550.4|12550.4|0
1614162020000|2021-02-24 10:20:20|12548.86|12548.86|12548.55|12548.55|12548.86|12548.86|12548.55|12548.55|0
1614162030000|2021-02-24 10:20:30|12548.65|12548.65|12548.4|12548.4|12548.65|12548.65|12548.4|12548.4|0
1614162040000|2021-02-24 10:20:40|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|12548.18|0
1614162060000|2021-02-24 10:21:00|12547.59|12547.59|12547.42|12547.42|12547.59|12547.59|12547.42|12547.42|0
1614162070000|2021-02-24 10:21:10|12547.68|12547.68|12547.68|12547.68|12547.68|12547.68|12547.68|12547.68|0
1614162080000|2021-02-24 10:21:20|12547.42|12547.42|12546.84|12546.84|12547.65|12547.65|12546.84|12546.84|0
1614162090000|2021-02-24 10:21:30|12546.65|12546.65|12547.06|12547.06|12547.06|12547.06|12546.48|12546.48|0
1614162100000|2021-02-24 10:21:40|12546.31|12546.31|12544.71|12544.71|12546.31|12546.31|12544.71|12544.71|0
1614162110000|2021-02-24 10:21:50|12545.04|12545.04|12545.51|12545.51|12545.51|12545.51|12545|12545|0
1614162120000|2021-02-24 10:22:00|12545.15|12545.15|12544.99|12544.99|12545.15|12545.15|12544.99|12544.99|0
1614162130000|2021-02-24 10:22:10|12544.76|12544.76|12543.82|12543.82|12544.86|12544.86|12543.82|12543.82|0
1614162140000|2021-02-24 10:22:20|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|12543.73|0
1614162150000|2021-02-24 10:22:30|12543.67|12543.67|12543.73|12543.73|12543.73|12543.73|12543.51|12543.51|0
1614162160000|2021-02-24 10:22:40|12543.92|12543.92|12541.67|12541.67|12543.98|12543.98|12541.67|12541.67|0
1614162170000|2021-02-24 10:22:50|12541.88|12541.88|12542.2|12542.2|12542.2|12542.2|12541.88|12541.88|0
1614162180000|2021-02-24 10:23:00|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|12542.46|0
1614162190000|2021-02-24 10:23:10|12542.72|12542.72|12547.96|12547.96|12547.96|12547.96|12542.72|12542.72|0
1614162200000|2021-02-24 10:23:20|12548.13|12548.13|12548.5|12548.5|12548.67|12548.67|12548.13|12548.13|0
1614162220000|2021-02-24 10:23:40|12548.28|12548.28|12547.83|12547.83|12548.28|12548.28|12547.83|12547.83|0
1614162230000|2021-02-24 10:23:50|12547.03|12547.03|12546.84|12546.84|12547.03|12547.03|12546.84|12546.84|0
1614162240000|2021-02-24 10:24:00|12546.75|12546.75|12545.02|12545.02|12546.75|12546.75|12545.02|12545.02|0
1614162250000|2021-02-24 10:24:10|12544.44|12544.44|12544.66|12544.66|12544.75|12544.75|12544.44|12544.44|0
1614162260000|2021-02-24 10:24:20|12544.72|12544.72|12544.55|12544.55|12544.72|12544.72|12544.55|12544.55|0
1614162280000|2021-02-24 10:24:40|12544.2|12544.2|12544.81|12544.81|12544.97|12544.97|12543.43|12543.43|0
1614162290000|2021-02-24 10:24:50|12545.07|12545.07|12545.07|12545.07|12545.07|12545.07|12545.07|12545.07|0
1614162300000|2021-02-24 10:25:00|12545.16|12545.16|12545.16|12545.16|12545.16|12545.16|12545.16|12545.16|0
1614162310000|2021-02-24 10:25:10|12544.94|12544.94|12545.22|12545.22|12545.22|12545.22|12544.94|12544.94|0
1614162320000|2021-02-24 10:25:20|12545.45|12545.45|12545.36|12545.36|12545.45|12545.45|12545.19|12545.19|0
1614162330000|2021-02-24 10:25:30|12545.3|12545.3|12546.07|12546.07|12546.07|12546.07|12545.3|12545.3|0
1614162340000|2021-02-24 10:25:40|12546.39|12546.39|12546.5|12546.5|12546.5|12546.5|12546.39|12546.39|0
1614162350000|2021-02-24 10:25:50|12546.75|12546.75|12548.37|12548.37|12548.37|12548.37|12546.75|12546.75|0
1614162360000|2021-02-24 10:26:00|12548.26|12548.26|12548.46|12548.46|12548.46|12548.46|12548.18|12548.18|0
1614162370000|2021-02-24 10:26:10|12548.58|12548.58|12549.38|12549.38|12549.38|12549.38|12548.58|12548.58|0
1614162380000|2021-02-24 10:26:20|12549.26|12549.26|12549.04|12549.04|12549.26|12549.26|12549.04|12549.04|0
1614162390000|2021-02-24 10:26:30|12548.98|12548.98|12545.84|12545.84|12548.98|12548.98|12545.84|12545.84|0
1614162400000|2021-02-24 10:26:40|12546.07|12546.07|12547.62|12547.62|12547.62|12547.62|12546.07|12546.07|0
1614162410000|2021-02-24 10:26:50|12547.78|12547.78|12548.55|12548.55|12548.55|12548.55|12547.78|12547.78|0
1614162420000|2021-02-24 10:27:00|12548.77|12548.77|12548.33|12548.33|12548.77|12548.77|12548.33|12548.33|0
1614162440000|2021-02-24 10:27:20|12546.79|12546.79|12546.62|12546.62|12546.79|12546.79|12546.54|12546.54|0
1614162450000|2021-02-24 10:27:30|12546.88|12546.88|12546.62|12546.62|12546.88|12546.88|12546.62|12546.62|0
1614162460000|2021-02-24 10:27:40|12546.94|12546.94|12547.29|12547.29|12547.29|12547.29|12546.94|12546.94|0
1614162470000|2021-02-24 10:27:50|12547.39|12547.39|12547.39|12547.39|12547.39|12547.39|12547.39|12547.39|0
1614162490000|2021-02-24 10:28:10|12547.65|12547.65|12546.11|12546.11|12547.65|12547.65|12546.11|12546.11|0
1614162500000|2021-02-24 10:28:20|12545.53|12545.53|12545.53|12545.53|12545.53|12545.53|12545.53|12545.53|0
1614162520000|2021-02-24 10:28:40|12545.2|12545.2|12544.88|12544.88|12545.2|12545.2|12544.88|12544.88|0
1614162530000|2021-02-24 10:28:50|12545.35|12545.35|12545|12545|12545.35|12545.35|12545|12545|0
1614162550000|2021-02-24 10:29:10|12544.23|12544.23|12544.23|12544.23|12544.23|12544.23|12544.23|12544.23|0
1614162560000|2021-02-24 10:29:20|12545|12545|12546.54|12546.54|12546.54|12546.54|12545|12545|0
1614162570000|2021-02-24 10:29:30|12546.2|12546.2|12546.09|12546.09|12546.2|12546.2|12545.93|12545.93|0
1614162580000|2021-02-24 10:29:40|12545.97|12545.97|12545.75|12545.75|12545.97|12545.97|12545.75|12545.75|0
1614162590000|2021-02-24 10:29:50|12545.86|12545.86|12545.49|12545.49|12546.07|12546.07|12545.49|12545.49|0
1614162600000|2021-02-24 10:30:00|12545.22|12545.22|12541.36|12541.36|12545.22|12545.22|12541.36|12541.36|0
1614162610000|2021-02-24 10:30:10|12541.55|12541.55|12542.86|12542.86|12542.86|12542.86|12541.55|12541.55|0
1614162620000|2021-02-24 10:30:20|12542.59|12542.59|12542.32|12542.32|12542.59|12542.59|12542.32|12542.32|0
1614162630000|2021-02-24 10:30:30|12542.22|12542.22|12543.7|12543.7|12543.7|12543.7|12542.22|12542.22|0
1614162640000|2021-02-24 10:30:40|12544.01|12544.01|12544.73|12544.73|12544.73|12544.73|12543.88|12543.88|0
1614162650000|2021-02-24 10:30:50|12543.96|12543.96|12544.3|12544.3|12544.3|12544.3|12543.96|12543.96|0
1614162660000|2021-02-24 10:31:00|12544.14|12544.14|12543.82|12543.82|12544.14|12544.14|12543.82|12543.82|0
1614162670000|2021-02-24 10:31:10|12543.59|12543.59|12544.52|12544.52|12544.52|12544.52|12543.59|12543.59|0
1614162680000|2021-02-24 10:31:20|12544.05|12544.05|12544.05|12544.05|12544.05|12544.05|12544.05|12544.05|0
1614162690000|2021-02-24 10:31:30|12543.99|12543.99|12543.88|12543.88|12543.99|12543.99|12542.86|12542.86|0
1614162710000|2021-02-24 10:31:50|12542.95|12542.95|12543.14|12543.14|12543.14|12543.14|12542.95|12542.95|0
1614162720000|2021-02-24 10:32:00|12543.91|12543.91|12543.68|12543.68|12543.91|12543.91|12543.68|12543.68|0
1614162730000|2021-02-24 10:32:10|12543.74|12543.74|12543.74|12543.74|12543.74|12543.74|12543.74|12543.74|0
1614162740000|2021-02-24 10:32:20|12544.06|12544.06|12544.06|12544.06|12544.06|12544.06|12544.06|12544.06|0
1614162760000|2021-02-24 10:32:40|12544.22|12544.22|12544.22|12544.22|12544.22|12544.22|12544.22|12544.22|0
1614162770000|2021-02-24 10:32:50|12544.05|12544.05|12543.91|12543.91|12544.05|12544.05|12543.91|12543.91|0
1614162780000|2021-02-24 10:33:00|12543.59|12543.59|12543.95|12543.95|12543.95|12543.95|12543.18|12543.18|0
1614162800000|2021-02-24 10:33:20|12544.72|12544.72|12543.61|12543.61|12544.72|12544.72|12543.61|12543.61|0
1614162810000|2021-02-24 10:33:30|12543.88|12543.88|12544.22|12544.22|12544.22|12544.22|12543.88|12543.88|0
1614162820000|2021-02-24 10:33:40|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|12544.36|0
1614162830000|2021-02-24 10:33:50|12544.47|12544.47|12545.11|12545.11|12545.11|12545.11|12544.47|12544.47|0
1614162840000|2021-02-24 10:34:00|12544.34|12544.34|12543.57|12543.57|12544.34|12544.34|12543.57|12543.57|0
1614162850000|2021-02-24 10:34:10|12543.41|12543.41|12543.41|12543.41|12543.41|12543.41|12543.41|12543.41|0
1614162880000|2021-02-24 10:34:40|12544.95|12544.95|12544.02|12544.02|12545.21|12545.21|12544.02|12544.02|0
1614162890000|2021-02-24 10:34:50|12544.73|12544.73|12544.73|12544.73|12544.73|12544.73|12544.73|12544.73|0
1614162900000|2021-02-24 10:35:00|12545.06|12545.06|12545.11|12545.11|12545.11|12545.11|12544.48|12544.48|0
1614162910000|2021-02-24 10:35:10|12545.04|12545.04|12544.86|12544.86|12545.27|12545.27|12544.86|12544.86|0
1614162920000|2021-02-24 10:35:20|12544.67|12544.67|12546.4|12546.4|12546.4|12546.4|12544.59|12544.59|0
1614162930000|2021-02-24 10:35:30|12546.17|12546.17|12546.74|12546.74|12546.74|12546.74|12546.17|12546.17|0
1614162940000|2021-02-24 10:35:40|12546.94|12546.94|12546.68|12546.68|12546.95|12546.95|12546.17|12546.17|0
1614162950000|2021-02-24 10:35:50|12546.85|12546.85|12546.21|12546.21|12546.85|12546.85|12546.21|12546.21|0
1614162960000|2021-02-24 10:36:00|12545.98|12545.98|12545.86|12545.86|12546.21|12546.21|12545.86|12545.86|0
1614162970000|2021-02-24 10:36:10|12545.8|12545.8|12544.42|12544.42|12545.8|12545.8|12544.37|12544.37|0
1614162980000|2021-02-24 10:36:20|12543.45|12543.45|12543.58|12543.58|12544.1|12544.1|12543.33|12543.33|0
1614162990000|2021-02-24 10:36:30|12543|12543|12542.48|12542.48|12543|12543|12542.48|12542.48|0
1614163000000|2021-02-24 10:36:40|12542.42|12542.42|12542.42|12542.42|12542.42|12542.42|12542.42|12542.42|0
1614163010000|2021-02-24 10:36:50|12542.77|12542.77|12542.54|12542.54|12542.77|12542.77|12542.54|12542.54|0
1614163020000|2021-02-24 10:37:00|12542.7|12542.7|12542.7|12542.7|12542.7|12542.7|12542.7|12542.7|0
1614163030000|2021-02-24 10:37:10|12542.46|12542.46|12543.23|12543.23|12543.23|12543.23|12542.46|12542.46|0
1614163040000|2021-02-24 10:37:20|12542.91|12542.91|12542.64|12542.64|12542.91|12542.91|12542.64|12542.64|0
1614163080000|2021-02-24 10:38:00|12542.28|12542.28|12540.04|12540.04|12542.28|12542.28|12539.97|12539.97|0
1614163090000|2021-02-24 10:38:10|12539.71|12539.71|12539.37|12539.37|12539.71|12539.71|12539.37|12539.37|0
1614163110000|2021-02-24 10:38:30|12539.53|12539.53|12538|12538|12539.53|12539.53|12538|12538|0
1614163120000|2021-02-24 10:38:40|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|12538.26|0
1614163130000|2021-02-24 10:38:50|12538.03|12538.03|12537.94|12537.94|12538.26|12538.26|12537.94|12537.94|0
1614163160000|2021-02-24 10:39:20|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|12537.17|0
1614163170000|2021-02-24 10:39:30|12536.92|12536.92|12537.24|12537.24|12537.24|12537.24|12536.92|12536.92|0
1614163180000|2021-02-24 10:39:40|12537.08|12537.08|12536.94|12536.94|12537.08|12537.08|12536.94|12536.94|0
1614163190000|2021-02-24 10:39:50|12536.17|12536.17|12536.56|12536.56|12536.56|12536.56|12535.79|12535.79|0
1614163200000|2021-02-24 10:40:00|12536.29|12536.29|12536.02|12536.02|12536.29|12536.29|12536.02|12536.02|0
1614163210000|2021-02-24 10:40:10|12536.21|12536.21|12536.21|12536.21|12536.21|12536.21|12536.21|12536.21|0
1614163220000|2021-02-24 10:40:20|12536.01|12536.01|12536.17|12536.17|12536.4|12536.4|12536.01|12536.01|0
1614163230000|2021-02-24 10:40:30|12535.85|12535.85|12536.23|12536.23|12536.23|12536.23|12535.85|12535.85|0
1614163240000|2021-02-24 10:40:40|12535.96|12535.96|12535.84|12535.84|12535.96|12535.96|12535.84|12535.84|0
1614163250000|2021-02-24 10:40:50|12535.26|12535.26|12535.26|12535.26|12535.26|12535.26|12535.26|12535.26|0
1614163270000|2021-02-24 10:41:10|12534.92|12534.92|12534.92|12534.92|12534.92|12534.92|12534.57|12534.57|0
1614163280000|2021-02-24 10:41:20|12534.76|12534.76|12534.84|12534.84|12534.84|12534.84|12534.76|12534.76|0
1614163290000|2021-02-24 10:41:30|12534.66|12534.66|12531.43|12531.43|12534.66|12534.66|12531.43|12531.43|0
1614163300000|2021-02-24 10:41:40|12531.25|12531.25|12532.36|12532.36|12532.36|12532.36|12531.25|12531.25|0
1614163310000|2021-02-24 10:41:50|12532.44|12532.44|12531.67|12531.67|12532.44|12532.44|12531.67|12531.67|0
1614163320000|2021-02-24 10:42:00|12531.57|12531.57|12531.57|12531.57|12531.57|12531.57|12531.57|12531.57|0
1614163330000|2021-02-24 10:42:10|12532.15|12532.15|12531.99|12531.99|12532.15|12532.15|12531.99|12531.99|0
1614163340000|2021-02-24 10:42:20|12532.24|12532.24|12532.07|12532.07|12532.5|12532.5|12532.07|12532.07|0
1614163350000|2021-02-24 10:42:30|12532.84|12532.84|12533.28|12533.28|12533.28|12533.28|12532.84|12532.84|0
1614163360000|2021-02-24 10:42:40|12533.16|12533.16|12532.97|12532.97|12533.16|12533.16|12532.97|12532.97|0
1614163370000|2021-02-24 10:42:50|12533.2|12533.2|12533.44|12533.44|12533.44|12533.44|12533.2|12533.2|0
1614163380000|2021-02-24 10:43:00|12533.76|12533.76|12534.02|12534.02|12534.02|12534.02|12533.76|12533.76|0
1614163390000|2021-02-24 10:43:10|12533.85|12533.85|12533.85|12533.85|12533.85|12533.85|12533.85|12533.85|0
1614163400000|2021-02-24 10:43:20|12533.32|12533.32|12533.32|12533.32|12533.32|12533.32|12533.32|12533.32|0
1614163410000|2021-02-24 10:43:30|12533.44|12533.44|12534.34|12534.34|12534.34|12534.34|12533.44|12533.44|0
1614163430000|2021-02-24 10:43:50|12534.42|12534.42|12534.47|12534.47|12534.47|12534.47|12534.34|12534.34|0
1614163440000|2021-02-24 10:44:00|12534.73|12534.73|12538.9|12538.9|12538.9|12538.9|12534.73|12534.73|0
1614163450000|2021-02-24 10:44:10|12538.46|12538.46|12540.54|12540.54|12540.77|12540.77|12538.46|12538.46|0
1614163460000|2021-02-24 10:44:20|12540.76|12540.76|12541.53|12541.53|12541.53|12541.53|12540.76|12540.76|0
1614163470000|2021-02-24 10:44:30|12541.62|12541.62|12541.8|12541.8|12541.8|12541.8|12541.62|12541.62|0
1614163490000|2021-02-24 10:44:50|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|12541.67|0
1614163500000|2021-02-24 10:45:00|12541.73|12541.73|12541.51|12541.51|12541.73|12541.73|12541.51|12541.51|0
1614163510000|2021-02-24 10:45:10|12541.57|12541.57|12541.57|12541.57|12541.57|12541.57|12541.57|12541.57|0
1614163530000|2021-02-24 10:45:30|12541.98|12541.98|12541.9|12541.9|12541.98|12541.98|12541.73|12541.73|0
1614163540000|2021-02-24 10:45:40|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|12542.23|0
1614163550000|2021-02-24 10:45:50|12542.87|12542.87|12542.43|12542.43|12542.87|12542.87|12541.71|12541.71|0
1614163570000|2021-02-24 10:46:10|12542.27|12542.27|12542.27|12542.27|12542.27|12542.27|12542.27|12542.27|0
1614163580000|2021-02-24 10:46:20|12541.75|12541.75|12541.31|12541.31|12541.75|12541.75|12539|12539|0
1614163590000|2021-02-24 10:46:30|12542.08|12542.08|12542.88|12542.88|12542.88|12542.88|12542.08|12542.08|0
1614163600000|2021-02-24 10:46:40|12542.77|12542.77|12541.32|12541.32|12542.77|12542.77|12541.32|12541.32|0
1614163610000|2021-02-24 10:46:50|12540.99|12540.99|12537.99|12537.99|12540.99|12540.99|12537.99|12537.99|0
1614163620000|2021-02-24 10:47:00|12537.93|12537.93|12537.16|12537.16|12537.93|12537.93|12537.16|12537.16|0
1614163630000|2021-02-24 10:47:10|12536.39|12536.39|12534.63|12534.63|12536.39|12536.39|12534.63|12534.63|0
1614163640000|2021-02-24 10:47:20|12534.47|12534.47|12534.63|12534.63|12534.63|12534.63|12534.31|12534.31|0
1614163650000|2021-02-24 10:47:30|12534.47|12534.47|12534.97|12534.97|12534.97|12534.97|12534.47|12534.47|0
1614163660000|2021-02-24 10:47:40|12534.86|12534.86|12532.9|12532.9|12534.86|12534.86|12532.9|12532.9|0
1614163670000|2021-02-24 10:47:50|12533.16|12533.16|12534.68|12534.68|12534.68|12534.68|12533.16|12533.16|0
1614163680000|2021-02-24 10:48:00|12534.74|12534.74|12535.73|12535.73|12535.73|12535.73|12534.74|12534.74|0
1614163690000|2021-02-24 10:48:10|12535.46|12535.46|12535.02|12535.02|12535.46|12535.46|12535.02|12535.02|0
1614163700000|2021-02-24 10:48:20|12534.33|12534.33|12535.02|12535.02|12535.02|12535.02|12534.33|12534.33|0
1614163710000|2021-02-24 10:48:30|12535.13|12535.13|12534.86|12534.86|12535.13|12535.13|12534.86|12534.86|0
1614163720000|2021-02-24 10:48:40|12534.35|12534.35|12533.85|12533.85|12534.35|12534.35|12533.76|12533.76|0
1614163730000|2021-02-24 10:48:50|12533.94|12533.94|12533.25|12533.25|12533.94|12533.94|12532.77|12532.77|0
1614163740000|2021-02-24 10:49:00|12533.17|12533.17|12533.75|12533.75|12533.75|12533.75|12533.17|12533.17|0
1614163750000|2021-02-24 10:49:10|12533.83|12533.83|12533.83|12533.83|12533.83|12533.83|12533.83|12533.83|0
1614163760000|2021-02-24 10:49:20|12533.71|12533.71|12533.17|12533.17|12533.71|12533.71|12533.17|12533.17|0
1614163790000|2021-02-24 10:49:50|12531.63|12531.63|12530.09|12530.09|12531.63|12531.63|12530.09|12530.09|0
1614163800000|2021-02-24 10:50:00|12529.51|12529.51|12529.06|12529.06|12529.51|12529.51|12529.06|12529.06|0
1614163810000|2021-02-24 10:50:10|12529|12529|12527.02|12527.02|12529|12529|12526.69|12526.69|0
1614163820000|2021-02-24 10:50:20|12527.44|12527.44|12527.51|12527.51|12527.51|12527.51|12527.44|12527.44|0
1614163830000|2021-02-24 10:50:30|12527.59|12527.59|12527.59|12527.59|12527.59|12527.59|12527.59|12527.59|0
1614163840000|2021-02-24 10:50:40|12527.75|12527.75|12527.12|12527.12|12527.75|12527.75|12527.12|12527.12|0
1614163850000|2021-02-24 10:50:50|12526.79|12526.79|12526.27|12526.27|12526.79|12526.79|12526.18|12526.18|0
1614163860000|2021-02-24 10:51:00|12526|12526|12523.54|12523.54|12526|12526|12523.54|12523.54|0
1614163870000|2021-02-24 10:51:10|12523.6|12523.6|12523.79|12523.79|12523.79|12523.79|12523.6|12523.6|0
1614163880000|2021-02-24 10:51:20|12524.1|12524.1|12524.38|12524.38|12524.38|12524.38|12524.1|12524.1|0
1614163890000|2021-02-24 10:51:30|12524.64|12524.64|12525.73|12525.73|12525.73|12525.73|12524.64|12524.64|0
1614163910000|2021-02-24 10:51:50|12525.85|12525.85|12527.39|12527.39|12527.39|12527.39|12525.85|12525.85|0
1614163920000|2021-02-24 10:52:00|12526.62|12526.62|12525.85|12525.85|12526.62|12526.62|12525.85|12525.85|0
1614163930000|2021-02-24 10:52:10|12525.05|12525.05|12525.05|12525.05|12525.05|12525.05|12525.05|12525.05|0
1614163940000|2021-02-24 10:52:20|12524.73|12524.73|12523.77|12523.77|12524.73|12524.73|12523.77|12523.77|0
1614163950000|2021-02-24 10:52:30|12523.5|12523.5|12523.66|12523.66|12523.66|12523.66|12523.5|12523.5|0
1614163960000|2021-02-24 10:52:40|12523.98|12523.98|12523.4|12523.4|12523.98|12523.98|12523.4|12523.4|0
1614163970000|2021-02-24 10:52:50|12518.78|12518.78|12519.14|12519.14|12519.41|12519.41|12518.78|12518.78|0
1614163980000|2021-02-24 10:53:00|12518.61|12518.61|12518.34|12518.34|12519.14|12519.14|12518.34|12518.34|0
1614163990000|2021-02-24 10:53:10|12518.03|12518.03|12518.25|12518.25|12518.25|12518.25|12518.03|12518.03|0
1614164000000|2021-02-24 10:53:20|12518.18|12518.18|12517.75|12517.75|12518.18|12518.18|12517.75|12517.75|0
1614164010000|2021-02-24 10:53:30|12517.86|12517.86|12517.86|12517.86|12517.86|12517.86|12517.86|12517.86|0
1614164020000|2021-02-24 10:53:40|12517.92|12517.92|12517.6|12517.6|12517.92|12517.92|12517.6|12517.6|0
1614164040000|2021-02-24 10:54:00|12518.13|12518.13|12520.21|12520.21|12520.21|12520.21|12518.13|12518.13|0
1614164050000|2021-02-24 10:54:10|12519.94|12519.94|12519.55|12519.55|12519.94|12519.94|12519.55|12519.55|0
1614164060000|2021-02-24 10:54:20|12518.78|12518.78|12518.46|12518.46|12518.78|12518.78|12518.46|12518.46|0
1614164070000|2021-02-24 10:54:30|12517.87|12517.87|12516.97|12516.97|12517.87|12517.87|12516.97|12516.97|0
1614164080000|2021-02-24 10:54:40|12515.43|12515.43|12514.27|12514.27|12515.43|12515.43|12514.27|12514.27|0
1614164100000|2021-02-24 10:55:00|12515.04|12515.04|12515.04|12515.04|12515.04|12515.04|12515.04|12515.04|0
1614164110000|2021-02-24 10:55:10|12514.77|12514.77|12513.43|12513.43|12514.77|12514.77|12513.43|12513.43|0
1614164120000|2021-02-24 10:55:20|12513.34|12513.34|12511.66|12511.66|12513.34|12513.34|12511.66|12511.66|0
1614164130000|2021-02-24 10:55:30|12510.86|12510.86|12510.29|12510.29|12510.86|12510.86|12510.29|12510.29|0
1614164140000|2021-02-24 10:55:40|12510.56|12510.56|12510.82|12510.82|12511.41|12511.41|12510.56|12510.56|0
1614164150000|2021-02-24 10:55:50|12510.35|12510.35|12510.93|12510.93|12510.93|12510.93|12510.16|12510.16|0
1614164160000|2021-02-24 10:56:00|12510.35|12510.35|12510.02|12510.02|12510.35|12510.35|12510.02|12510.02|0
1614164170000|2021-02-24 10:56:10|12509.43|12509.43|12509.43|12509.43|12509.43|12509.43|12509.43|12509.43|0
1614164180000|2021-02-24 10:56:20|12508.85|12508.85|12508.58|12508.58|12508.85|12508.85|12508.18|12508.18|0
1614164190000|2021-02-24 10:56:30|12508|12508|12506.04|12506.04|12508|12508|12506.04|12506.04|0
1614164200000|2021-02-24 10:56:40|12505.88|12505.88|12505.88|12505.88|12505.88|12505.88|12505.88|12505.88|0
1614164210000|2021-02-24 10:56:50|12505.56|12505.56|12503.93|12503.93|12505.88|12505.88|12503.93|12503.93|0
1614164220000|2021-02-24 10:57:00|12503.35|12503.35|12501.53|12501.53|12503.35|12503.35|12501.53|12501.53|0
1614164230000|2021-02-24 10:57:10|12503.28|12503.28|12504.63|12504.63|12504.63|12504.63|12503.28|12503.28|0
1614164240000|2021-02-24 10:57:20|12504.29|12504.29|12503.44|12503.44|12504.29|12504.29|12502.86|12502.86|0
1614164250000|2021-02-24 10:57:30|12502.86|12502.86|12502.93|12502.93|12502.93|12502.93|12502.77|12502.77|0
1614164260000|2021-02-24 10:57:40|12503|12503|12503.07|12503.07|12503.07|12503.07|12503|12503|0
1614164270000|2021-02-24 10:57:50|12502.74|12502.74|12502.86|12502.86|12502.86|12502.86|12502.74|12502.74|0
1614164280000|2021-02-24 10:58:00|12502.17|12502.17|12502.09|12502.09|12502.17|12502.17|12502.03|12502.03|0
1614164290000|2021-02-24 10:58:10|12501.43|12501.43|12501.43|12501.43|12501.43|12501.43|12501.43|12501.43|0
1614164310000|2021-02-24 10:58:30|12501.3|12501.3|12501.3|12501.3|12501.3|12501.3|12501.3|12501.3|0
1614164320000|2021-02-24 10:58:40|12501.08|12501.08|12500.6|12500.6|12501.08|12501.08|12500.6|12500.6|0
1614164330000|2021-02-24 10:58:50|12500.83|12500.83|12501.05|12501.05|12501.05|12501.05|12500.83|12500.83|0
1614164350000|2021-02-24 10:59:10|12500.84|12500.84|12500.23|12500.23|12500.84|12500.84|12500.23|12500.23|0
1614164360000|2021-02-24 10:59:20|12499.9|12499.9|12500.09|12500.09|12500.09|12500.09|12499.56|12499.56|0
1614164370000|2021-02-24 10:59:30|12499.86|12499.86|12499.86|12499.86|12499.86|12499.86|12499.86|12499.86|0
1614164380000|2021-02-24 10:59:40|12499.78|12499.78|12499.78|12499.78|12499.78|12499.78|12499.78|12499.78|0
1614164390000|2021-02-24 10:59:50|12499.9|12499.9|12499.44|12499.44|12499.9|12499.9|12499.44|12499.44|0
1614164400000|2021-02-24 11:00:00|12498.91|12498.91|12493.45|12493.45|12498.91|12498.91|12493.45|12493.45|0
1614164410000|2021-02-24 11:00:10|12493.09|12493.09|12492.75|12492.75|12493.09|12493.09|12492.75|12492.75|0
1614164420000|2021-02-24 11:00:20|12492.56|12492.56|12492.56|12492.56|12492.56|12492.56|12492.56|12492.56|0
1614164430000|2021-02-24 11:00:30|12492.24|12492.24|12490.8|12490.8|12492.24|12492.24|12490.8|12490.8|0
1614164450000|2021-02-24 11:00:50|12490.89|12490.89|12490.12|12490.12|12490.89|12490.89|12490.12|12490.12|0
1614164460000|2021-02-24 11:01:00|12489.91|12489.91|12490.68|12490.68|12490.68|12490.68|12489.91|12489.91|0
1614164470000|2021-02-24 11:01:10|12490.91|12490.91|12493.21|12493.21|12493.21|12493.21|12490.91|12490.91|0
1614164480000|2021-02-24 11:01:20|12492.97|12492.97|12493.55|12493.55|12494.06|12494.06|12492.97|12492.97|0
1614164490000|2021-02-24 11:01:30|12493.78|12493.78|12494.1|12494.1|12494.1|12494.1|12493.78|12493.78|0
1614164510000|2021-02-24 11:01:50|12494.37|12494.37|12494.57|12494.57|12494.57|12494.57|12494.37|12494.37|0
1614164520000|2021-02-24 11:02:00|12494.46|12494.46|12495|12495|12495|12495|12494.37|12494.37|0
1614164530000|2021-02-24 11:02:10|12495.19|12495.19|12495.19|12495.19|12495.19|12495.19|12495.19|12495.19|0
1614164540000|2021-02-24 11:02:20|12495.41|12495.41|12494.86|12494.86|12495.41|12495.41|12494.64|12494.64|0
1614164550000|2021-02-24 11:02:30|12495.08|12495.08|12494.98|12494.98|12495.08|12495.08|12494.98|12494.98|0
1614164560000|2021-02-24 11:02:40|12495.31|12495.31|12497.62|12497.62|12497.62|12497.62|12495.31|12495.31|0
1614164570000|2021-02-24 11:02:50|12496.85|12496.85|12496.37|12496.37|12496.85|12496.85|12496.37|12496.37|0
1614164590000|2021-02-24 11:03:10|12496.08|12496.08|12495.22|12495.22|12496.08|12496.08|12495.22|12495.22|0
1614164600000|2021-02-24 11:03:20|12495.11|12495.11|12495.01|12495.01|12495.11|12495.11|12495.01|12495.01|0
1614164620000|2021-02-24 11:03:40|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|0
1614164640000|2021-02-24 11:04:00|12494.85|12494.85|12494.35|12494.35|12494.85|12494.85|12494.35|12494.35|0
1614164650000|2021-02-24 11:04:10|12494.16|12494.16|12494.35|12494.35|12494.35|12494.35|12494.16|12494.16|0
1614164660000|2021-02-24 11:04:20|12494.18|12494.18|12494.58|12494.58|12494.58|12494.58|12494.04|12494.04|0
1614164670000|2021-02-24 11:04:30|12494.51|12494.51|12494.51|12494.51|12494.51|12494.51|12494.51|12494.51|0
1614164690000|2021-02-24 11:04:50|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|12495.28|0
1614164700000|2021-02-24 11:05:00|12495|12495|12494.94|12494.94|12495.3|12495.3|12494.94|12494.94|0
1614164710000|2021-02-24 11:05:10|12495.14|12495.14|12496.94|12496.94|12496.94|12496.94|12495.14|12495.14|0
1614164720000|2021-02-24 11:05:20|12497.03|12497.03|12496.86|12496.86|12497.03|12497.03|12496.86|12496.86|0
1614164730000|2021-02-24 11:05:30|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|0
1614164740000|2021-02-24 11:05:40|12496.31|12496.31|12496.91|12496.91|12496.91|12496.91|12496.31|12496.31|0
1614164750000|2021-02-24 11:05:50|12496.64|12496.64|12496.7|12496.7|12496.7|12496.7|12496.38|12496.38|0
1614164760000|2021-02-24 11:06:00|12496.59|12496.59|12494.94|12494.94|12496.59|12496.59|12494.94|12494.94|0
1614164770000|2021-02-24 11:06:10|12495.19|12495.19|12495.63|12495.63|12495.63|12495.63|12495.19|12495.19|0
1614164780000|2021-02-24 11:06:20|12495.45|12495.45|12497.41|12497.41|12497.41|12497.41|12495.45|12495.45|0
1614164790000|2021-02-24 11:06:30|12497.3|12497.3|12498.27|12498.27|12498.27|12498.27|12497.3|12497.3|0
1614164800000|2021-02-24 11:06:40|12498.45|12498.45|12498.67|12498.67|12498.67|12498.67|12498.45|12498.45|0
1614164810000|2021-02-24 11:06:50|12499.13|12499.13|12499.35|12499.35|12499.54|12499.54|12499.13|12499.13|0
1614164820000|2021-02-24 11:07:00|12499.19|12499.19|12499.19|12499.19|12499.19|12499.19|12499.19|12499.19|0
1614164830000|2021-02-24 11:07:10|12499.96|12499.96|12499.7|12499.7|12499.96|12499.96|12499.7|12499.7|0
1614164850000|2021-02-24 11:07:30|12499.48|12499.48|12499.79|12499.79|12499.79|12499.79|12499.48|12499.48|0
1614164870000|2021-02-24 11:07:50|12500.17|12500.17|12500.17|12500.17|12500.17|12500.17|12500.17|12500.17|0
1614164880000|2021-02-24 11:08:00|12500.49|12500.49|12502.03|12502.03|12502.03|12502.03|12500.49|12500.49|0
1614164890000|2021-02-24 11:08:10|12502.8|12502.8|12503.57|12503.57|12503.57|12503.57|12502.8|12502.8|0
1614164900000|2021-02-24 11:08:20|12503.75|12503.75|12504.68|12504.68|12505.71|12505.71|12503.75|12503.75|0
1614164910000|2021-02-24 11:08:30|12504.56|12504.56|12504.08|12504.08|12504.56|12504.56|12503.96|12503.96|0
1614164920000|2021-02-24 11:08:40|12503.31|12503.31|12501.45|12501.45|12503.31|12503.31|12501.45|12501.45|0
1614164930000|2021-02-24 11:08:50|12502.22|12502.22|12501.51|12501.51|12502.22|12502.22|12501.51|12501.51|0
1614164940000|2021-02-24 11:09:00|12501.6|12501.6|12502.95|12502.95|12502.95|12502.95|12501.6|12501.6|0
1614164950000|2021-02-24 11:09:10|12503.48|12503.48|12504.07|12504.07|12504.07|12504.07|12503.48|12503.48|0
1614164960000|2021-02-24 11:09:20|12504.24|12504.24|12503.63|12503.63|12504.38|12504.38|12503.47|12503.47|0
1614164980000|2021-02-24 11:09:40|12503.54|12503.54|12501.26|12501.26|12503.54|12503.54|12501.2|12501.2|0
1614164990000|2021-02-24 11:09:50|12501.52|12501.52|12501.52|12501.52|12501.52|12501.52|12501.52|12501.52|0
1614165000000|2021-02-24 11:10:00|12500.88|12500.88|12501.85|12501.85|12501.85|12501.85|12500.88|12500.88|0
1614165010000|2021-02-24 11:10:10|12501.49|12501.49|12501.79|12501.79|12501.9|12501.9|12501.49|12501.49|0
1614165020000|2021-02-24 11:10:20|12501.7|12501.7|12501.38|12501.38|12501.7|12501.7|12501.38|12501.38|0
1614165030000|2021-02-24 11:10:30|12502.92|12502.92|12501.38|12501.38|12502.92|12502.92|12501.38|12501.38|0
1614165040000|2021-02-24 11:10:40|12503.26|12503.26|12502.88|12502.88|12503.26|12503.26|12502.88|12502.88|0
1614165050000|2021-02-24 11:10:50|12503.2|12503.2|12503.88|12503.88|12503.88|12503.88|12503.2|12503.2|0
1614165060000|2021-02-24 11:11:00|12503.66|12503.66|12503.66|12503.66|12503.66|12503.66|12503.66|12503.66|0
1614165070000|2021-02-24 11:11:10|12503.39|12503.39|12503.51|12503.51|12503.51|12503.51|12503.39|12503.39|0
1614165080000|2021-02-24 11:11:20|12503.27|12503.27|12503.27|12503.27|12503.27|12503.27|12503.27|12503.27|0
1614165090000|2021-02-24 11:11:30|12503.14|12503.14|12503.06|12503.06|12503.14|12503.14|12503.06|12503.06|0
1614165100000|2021-02-24 11:11:40|12502.34|12502.34|12501.76|12501.76|12502.34|12502.34|12501.76|12501.76|0
1614165110000|2021-02-24 11:11:50|12501.42|12501.42|12501.26|12501.26|12501.42|12501.42|12501.26|12501.26|0
1614165120000|2021-02-24 11:12:00|12502.8|12502.8|12503.97|12503.97|12503.97|12503.97|12502.8|12502.8|0
1614165130000|2021-02-24 11:12:10|12504.07|12504.07|12504.07|12504.07|12504.07|12504.07|12504.07|12504.07|0
1614165150000|2021-02-24 11:12:30|12503.84|12503.84|12504.61|12504.61|12504.61|12504.61|12503.84|12503.84|0
1614165160000|2021-02-24 11:12:40|12503.84|12503.84|12505.13|12505.13|12505.13|12505.13|12503.84|12503.84|0
1614165170000|2021-02-24 11:12:50|12506.67|12506.67|12507.85|12507.85|12507.85|12507.85|12506.67|12506.67|0
1614165180000|2021-02-24 11:13:00|12507.69|12507.69|12507.69|12507.69|12507.69|12507.69|12507.69|12507.69|0
1614165190000|2021-02-24 11:13:10|12507.83|12507.83|12507.77|12507.77|12507.83|12507.83|12507.65|12507.65|0
1614165220000|2021-02-24 11:13:40|12507.9|12507.9|12508.15|12508.15|12508.15|12508.15|12507.68|12507.68|0
1614165240000|2021-02-24 11:14:00|12508.25|12508.25|12507.59|12507.59|12508.36|12508.36|12507.59|12507.59|0
1614165250000|2021-02-24 11:14:10|12508.36|12508.36|12508.36|12508.36|12508.36|12508.36|12508.36|12508.36|0
1614165260000|2021-02-24 11:14:20|12508.58|12508.58|12509.34|12509.34|12509.57|12509.57|12508.58|12508.58|0
1614165270000|2021-02-24 11:14:30|12509.42|12509.42|12509.42|12509.42|12509.42|12509.42|12509.42|12509.42|0
1614165280000|2021-02-24 11:14:40|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|12509.36|0
1614165290000|2021-02-24 11:14:50|12509.14|12509.14|12509.31|12509.31|12509.4|12509.4|12509.07|12509.07|0
1614165300000|2021-02-24 11:15:00|12507.77|12507.77|12508.27|12508.27|12508.27|12508.27|12507.77|12507.77|0
1614165310000|2021-02-24 11:15:10|12508.13|12508.13|12508.29|12508.29|12508.47|12508.47|12507.99|12507.99|0
1614165320000|2021-02-24 11:15:20|12507.97|12507.97|12507.67|12507.67|12507.99|12507.99|12507.67|12507.67|0
1614165330000|2021-02-24 11:15:30|12507.6|12507.6|12507.6|12507.6|12507.6|12507.6|12507.6|12507.6|0
1614165340000|2021-02-24 11:15:40|12508.37|12508.37|12508.97|12508.97|12509.14|12509.14|12508.37|12508.37|0
1614165350000|2021-02-24 11:15:50|12509.74|12509.74|12509.65|12509.65|12509.74|12509.74|12509.65|12509.65|0
1614165360000|2021-02-24 11:16:00|12509.59|12509.59|12509.34|12509.34|12509.59|12509.59|12509.34|12509.34|0
1614165380000|2021-02-24 11:16:20|12509.22|12509.22|12507.47|12507.47|12509.22|12509.22|12507.31|12507.31|0
1614165390000|2021-02-24 11:16:30|12507.72|12507.72|12509.52|12509.52|12509.52|12509.52|12507.72|12507.72|0
1614165400000|2021-02-24 11:16:40|12509.66|12509.66|12509.76|12509.76|12509.76|12509.76|12509.66|12509.66|0
1614165410000|2021-02-24 11:16:50|12509.66|12509.66|12509.66|12509.66|12509.66|12509.66|12509.66|12509.66|0
1614165420000|2021-02-24 11:17:00|12509.46|12509.46|12507.92|12507.92|12509.46|12509.46|12507.92|12507.92|0
1614165430000|2021-02-24 11:17:10|12507.73|12507.73|12507.73|12507.73|12507.73|12507.73|12507.73|12507.73|0
1614165440000|2021-02-24 11:17:20|12507.62|12507.62|12507.31|12507.31|12507.62|12507.62|12507.31|12507.31|0
1614165450000|2021-02-24 11:17:30|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|12507.15|0
1614165460000|2021-02-24 11:17:40|12507.56|12507.56|12507.32|12507.32|12507.56|12507.56|12507.32|12507.32|0
1614165470000|2021-02-24 11:17:50|12507.16|12507.16|12506.81|12506.81|12507.16|12507.16|12506.81|12506.81|0
1614165480000|2021-02-24 11:18:00|12507.08|12507.08|12506.78|12506.78|12507.08|12507.08|12506.78|12506.78|0
1614165500000|2021-02-24 11:18:20|12506.2|12506.2|12506.2|12506.2|12506.2|12506.2|12506.2|12506.2|0
1614165520000|2021-02-24 11:18:40|12506.73|12506.73|12506.73|12506.73|12506.73|12506.73|12506.73|12506.73|0
1614165530000|2021-02-24 11:18:50|12506.56|12506.56|12506.56|12506.56|12506.56|12506.56|12506.23|12506.23|0
1614165540000|2021-02-24 11:19:00|12507.36|12507.36|12506.74|12506.74|12507.36|12507.36|12506.74|12506.74|0
1614165550000|2021-02-24 11:19:10|12506.65|12506.65|12506.47|12506.47|12506.65|12506.65|12506.47|12506.47|0
1614165580000|2021-02-24 11:19:40|12506.2|12506.2|12505.38|12505.38|12506.2|12506.2|12505.38|12505.38|0
1614165590000|2021-02-24 11:19:50|12506.2|12506.2|12506.2|12506.2|12506.2|12506.2|12506.2|12506.2|0
1614165600000|2021-02-24 11:20:00|12506.43|12506.43|12506.43|12506.43|12506.43|12506.43|12506.31|12506.31|0
1614165610000|2021-02-24 11:20:10|12506.57|12506.57|12506.43|12506.43|12506.57|12506.57|12506.43|12506.43|0
1614165620000|2021-02-24 11:20:20|12506.16|12506.16|12506.93|12506.93|12506.93|12506.93|12506.16|12506.16|0
1614165630000|2021-02-24 11:20:30|12507.7|12507.7|12507.1|12507.1|12507.7|12507.7|12507.1|12507.1|0
1614165640000|2021-02-24 11:20:40|12507.21|12507.21|12508.5|12508.5|12508.5|12508.5|12507.21|12507.21|0
1614165650000|2021-02-24 11:20:50|12508.69|12508.69|12508.69|12508.69|12508.93|12508.93|12508.69|12508.69|0
1614165660000|2021-02-24 11:21:00|12508.81|12508.81|12509.69|12509.69|12509.69|12509.69|12508.81|12508.81|0
1614165670000|2021-02-24 11:21:10|12509.58|12509.58|12509.36|12509.36|12509.58|12509.58|12509.36|12509.36|0
1614165680000|2021-02-24 11:21:20|12509.47|12509.47|12509.69|12509.69|12509.69|12509.69|12509.47|12509.47|0
1614165690000|2021-02-24 11:21:30|12509.85|12509.85|12509.69|12509.69|12509.85|12509.85|12509.69|12509.69|0
1614165700000|2021-02-24 11:21:40|12512.77|12512.77|12512.37|12512.37|12512.77|12512.77|12512|12512|0
1614165710000|2021-02-24 11:21:50|12512.07|12512.07|12512.89|12512.89|12512.89|12512.89|12512.07|12512.07|0
1614165720000|2021-02-24 11:22:00|12512.73|12512.73|12513|12513|12513.37|12513.37|12512.73|12512.73|0
1614165740000|2021-02-24 11:22:20|12513.06|12513.06|12512.88|12512.88|12513.06|12513.06|12512.88|12512.88|0
1614165750000|2021-02-24 11:22:30|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|12512.97|0
1614165760000|2021-02-24 11:22:40|12513.08|12513.08|12512.19|12512.19|12513.41|12513.41|12511.1|12511.1|0
1614165780000|2021-02-24 11:23:00|12511.97|12511.97|12512.23|12512.23|12512.23|12512.23|12511.97|12511.97|0
1614165790000|2021-02-24 11:23:10|12512.36|12512.36|12512.13|12512.13|12512.36|12512.36|12512.13|12512.13|0
1614165800000|2021-02-24 11:23:20|12512.49|12512.49|12513.01|12513.01|12513.13|12513.13|12512.49|12512.49|0
1614165810000|2021-02-24 11:23:30|12512.74|12512.74|12512.42|12512.42|12512.99|12512.99|12512.36|12512.36|0
1614165820000|2021-02-24 11:23:40|12512.74|12512.74|12512.48|12512.48|12512.8|12512.8|12512.48|12512.48|0
1614165840000|2021-02-24 11:24:00|12512.21|12512.21|12512.19|12512.19|12512.33|12512.33|12512.19|12512.19|0
1614165850000|2021-02-24 11:24:10|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|12512.44|0
1614165860000|2021-02-24 11:24:20|12512.69|12512.69|12512.73|12512.73|12512.92|12512.92|12512.69|12512.69|0
1614165870000|2021-02-24 11:24:30|12512.84|12512.84|12513.08|12513.08|12513.11|12513.11|12512.84|12512.84|0
1614165880000|2021-02-24 11:24:40|12512.92|12512.92|12513.03|12513.03|12513.03|12513.03|12512.92|12512.92|0
1614165890000|2021-02-24 11:24:50|12512.26|12512.26|12512.59|12512.59|12512.78|12512.78|12512.26|12512.26|0
1614165900000|2021-02-24 11:25:00|12512.68|12512.68|12513.69|12513.69|12513.69|12513.69|12512.68|12512.68|0
1614165910000|2021-02-24 11:25:10|12513.75|12513.75|12513.76|12513.76|12513.87|12513.87|12513.11|12513.11|0
1614165920000|2021-02-24 11:25:20|12513.64|12513.64|12513.57|12513.57|12513.64|12513.64|12513.57|12513.57|0
1614165930000|2021-02-24 11:25:30|12513.42|12513.42|12513.65|12513.65|12513.65|12513.65|12513.42|12513.42|0
1614165940000|2021-02-24 11:25:40|12513.39|12513.39|12513.17|12513.17|12513.39|12513.39|12513.17|12513.17|0
1614165950000|2021-02-24 11:25:50|12513.43|12513.43|12513.51|12513.51|12513.51|12513.51|12513.43|12513.43|0
1614165960000|2021-02-24 11:26:00|12513.78|12513.78|12511.88|12511.88|12513.78|12513.78|12511.88|12511.88|0
1614165970000|2021-02-24 11:26:10|12511.75|12511.75|12512.67|12512.67|12513.36|12513.36|12511.75|12511.75|0
1614165980000|2021-02-24 11:26:20|12512.21|12512.21|12509.99|12509.99|12512.21|12512.21|12509.67|12509.67|0
1614165990000|2021-02-24 11:26:30|12509.53|12509.53|12509.15|12509.15|12509.53|12509.53|12509.15|12509.15|0
1614166000000|2021-02-24 11:26:40|12509.03|12509.03|12508.67|12508.67|12509.03|12509.03|12508.67|12508.67|0
1614166030000|2021-02-24 11:27:10|12508.09|12508.09|12508.09|12508.09|12508.09|12508.09|12508.09|12508.09|0
1614166040000|2021-02-24 11:27:20|12507.91|12507.91|12507.91|12507.91|12507.91|12507.91|12507.91|12507.91|0
1614166050000|2021-02-24 11:27:30|12507.75|12507.75|12507.25|12507.25|12507.75|12507.75|12507.25|12507.25|0
1614166060000|2021-02-24 11:27:40|12507.17|12507.17|12507.17|12507.17|12507.17|12507.17|12507.17|12507.17|0
1614166080000|2021-02-24 11:28:00|12508.27|12508.27|12509.46|12509.46|12509.46|12509.46|12508.27|12508.27|0
1614166090000|2021-02-24 11:28:10|12509.57|12509.57|12509.67|12509.67|12509.67|12509.67|12509.57|12509.57|0
1614166100000|2021-02-24 11:28:20|12509.54|12509.54|12509.86|12509.86|12509.86|12509.86|12509.54|12509.54|0
1614166110000|2021-02-24 11:28:30|12509.78|12509.78|12510.27|12510.27|12510.27|12510.27|12509.78|12509.78|0
1614166120000|2021-02-24 11:28:40|12511.07|12511.07|12512.05|12512.05|12512.05|12512.05|12511.07|12511.07|0
1614166140000|2021-02-24 11:29:00|12512.22|12512.22|12511.57|12511.57|12512.22|12512.22|12511.57|12511.57|0
1614166150000|2021-02-24 11:29:10|12511.41|12511.41|12511.57|12511.57|12511.57|12511.57|12511.31|12511.31|0
1614166160000|2021-02-24 11:29:20|12511.84|12511.84|12511.41|12511.41|12511.84|12511.84|12511.41|12511.41|0
1614166170000|2021-02-24 11:29:30|12511.63|12511.63|12511.63|12511.63|12511.63|12511.63|12511.63|12511.63|0
1614166190000|2021-02-24 11:29:50|12512.22|12512.22|12511.63|12511.63|12512.22|12512.22|12511.63|12511.63|0
1614166200000|2021-02-24 11:30:00|12511.94|12511.94|12513.33|12513.33|12513.65|12513.65|12511.94|12511.94|0
1614166210000|2021-02-24 11:30:10|12513.46|12513.46|12514.29|12514.29|12514.61|12514.61|12513.01|12513.01|0
1614166220000|2021-02-24 11:30:20|12514.17|12514.17|12514.17|12514.17|12514.17|12514.17|12514.17|12514.17|0
1614166230000|2021-02-24 11:30:30|12514.25|12514.25|12514.11|12514.11|12514.25|12514.25|12514.11|12514.11|0
1614166240000|2021-02-24 11:30:40|12514.88|12514.88|12514.14|12514.14|12514.88|12514.88|12514.14|12514.14|0
1614166250000|2021-02-24 11:30:50|12514.54|12514.54|12517.23|12517.23|12517.23|12517.23|12514.54|12514.54|0
1614166260000|2021-02-24 11:31:00|12517.11|12517.11|12517.88|12517.88|12517.88|12517.88|12517.11|12517.11|0
1614166270000|2021-02-24 11:31:10|12515.57|12515.57|12511.72|12511.72|12515.57|12515.57|12511.72|12511.72|0
1614166290000|2021-02-24 11:31:30|12512.49|12512.49|12511.6|12511.6|12512.49|12512.49|12511.6|12511.6|0
1614166300000|2021-02-24 11:31:40|12512.57|12512.57|12515.06|12515.06|12515.06|12515.06|12512.57|12512.57|0
1614166310000|2021-02-24 11:31:50|12514.98|12514.98|12514.33|12514.33|12514.98|12514.98|12514.01|12514.01|0
1614166320000|2021-02-24 11:32:00|12515.1|12515.1|12515.98|12515.98|12515.98|12515.98|12515.1|12515.1|0
1614166330000|2021-02-24 11:32:10|12516.14|12516.14|12516.82|12516.82|12517.68|12517.68|12516.14|12516.14|0
1614166340000|2021-02-24 11:32:20|12516.68|12516.68|12516.34|12516.34|12516.68|12516.68|12516.34|12516.34|0
1614166350000|2021-02-24 11:32:30|12517.11|12517.11|12516.86|12516.86|12517.11|12517.11|12516.86|12516.86|0
1614166370000|2021-02-24 11:32:50|12515.7|12515.7|12515.11|12515.11|12515.7|12515.7|12515.11|12515.11|0
1614166390000|2021-02-24 11:33:10|12515.2|12515.2|12515.2|12515.2|12515.2|12515.2|12515.2|12515.2|0
1614166400000|2021-02-24 11:33:20|12515.09|12515.09|12516.68|12516.68|12516.68|12516.68|12514.98|12514.98|0
1614166410000|2021-02-24 11:33:30|12517.26|12517.26|12517.37|12517.37|12517.37|12517.37|12517.26|12517.26|0
1614166420000|2021-02-24 11:33:40|12517.45|12517.45|12517.45|12517.45|12517.45|12517.45|12517.45|12517.45|0
1614166430000|2021-02-24 11:33:50|12517.36|12517.36|12517.63|12517.63|12517.63|12517.63|12517.36|12517.36|0
1614166440000|2021-02-24 11:34:00|12517.57|12517.57|12516.45|12516.45|12517.57|12517.57|12516.03|12516.03|0
1614166450000|2021-02-24 11:34:10|12516.18|12516.18|12516.18|12516.18|12516.18|12516.18|12516.18|12516.18|0
1614166460000|2021-02-24 11:34:20|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|0
1614166470000|2021-02-24 11:34:30|12516.07|12516.07|12516|12516|12516.07|12516.07|12515.94|12515.94|0
1614166490000|2021-02-24 11:34:50|12515.93|12515.93|12515.87|12515.87|12515.93|12515.93|12515.87|12515.87|0
1614166500000|2021-02-24 11:35:00|12515.63|12515.63|12515.41|12515.41|12515.63|12515.63|12515.41|12515.41|0
1614166510000|2021-02-24 11:35:10|12515.6|12515.6|12515.6|12515.6|12515.6|12515.6|12515.6|12515.6|0
1614166520000|2021-02-24 11:35:20|12515.41|12515.41|12515.41|12515.41|12515.41|12515.41|12515.41|12515.41|0
1614166530000|2021-02-24 11:35:30|12513.1|12513.1|12513.09|12513.09|12513.32|12513.32|12513.09|12513.09|0
1614166540000|2021-02-24 11:35:40|12513.32|12513.32|12512.02|12512.02|12513.32|12513.32|12512.02|12512.02|0
1614166550000|2021-02-24 11:35:50|12512.18|12512.18|12510.64|12510.64|12512.18|12512.18|12510.64|12510.64|0
1614166560000|2021-02-24 11:36:00|12510.81|12510.81|12511.87|12511.87|12511.87|12511.87|12510.81|12510.81|0
1614166570000|2021-02-24 11:36:10|12511.53|12511.53|12511.22|12511.22|12511.53|12511.53|12511.22|12511.22|0
1614166580000|2021-02-24 11:36:20|12511.11|12511.11|12510.34|12510.34|12511.11|12511.11|12510.34|12510.34|0
1614166600000|2021-02-24 11:36:40|12510.22|12510.22|12509.45|12509.45|12510.22|12510.22|12509.45|12509.45|0
1614166610000|2021-02-24 11:36:50|12509.34|12509.34|12509.1|12509.1|12509.48|12509.48|12509.1|12509.1|0
1614166620000|2021-02-24 11:37:00|12507.72|12507.72|12505.78|12505.78|12507.72|12507.72|12505.78|12505.78|0
1614166630000|2021-02-24 11:37:10|12505.37|12505.37|12502.81|12502.81|12505.37|12505.37|12502.81|12502.81|0
1614166640000|2021-02-24 11:37:20|12502.47|12502.47|12502.47|12502.47|12502.47|12502.47|12502.47|12502.47|0
1614166650000|2021-02-24 11:37:30|12502.2|12502.2|12502.03|12502.03|12502.2|12502.2|12502.03|12502.03|0
1614166660000|2021-02-24 11:37:40|12501.97|12501.97|12501.71|12501.71|12501.97|12501.97|12501.71|12501.71|0
1614166670000|2021-02-24 11:37:50|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|12501.55|0
1614166690000|2021-02-24 11:38:10|12501.46|12501.46|12500.96|12500.96|12501.46|12501.46|12500.96|12500.96|0
1614166700000|2021-02-24 11:38:20|12500.77|12500.77|12500.65|12500.65|12500.96|12500.96|12500.65|12500.65|0
1614166710000|2021-02-24 11:38:30|12500.91|12500.91|12501.68|12501.68|12501.68|12501.68|12500.91|12500.91|0
1614166720000|2021-02-24 11:38:40|12501.57|12501.57|12501.36|12501.36|12501.57|12501.57|12501.36|12501.36|0
1614166730000|2021-02-24 11:38:50|12501.52|12501.52|12501.65|12501.65|12501.65|12501.65|12501.52|12501.52|0
1614166740000|2021-02-24 11:39:00|12500.96|12500.96|12500.96|12500.96|12500.96|12500.96|12500.96|12500.96|0
1614166750000|2021-02-24 11:39:10|12500.69|12500.69|12500.69|12500.69|12500.69|12500.69|12500.69|12500.69|0
1614166760000|2021-02-24 11:39:20|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|12500.78|0
1614166770000|2021-02-24 11:39:30|12500.9|12500.9|12500.58|12500.58|12500.9|12500.9|12500.58|12500.58|0
1614166780000|2021-02-24 11:39:40|12501.04|12501.04|12501.28|12501.28|12501.28|12501.28|12501.04|12501.04|0
1614166790000|2021-02-24 11:39:50|12501.51|12501.51|12501.68|12501.68|12501.68|12501.68|12501.51|12501.51|0
1614166800000|2021-02-24 11:40:00|12501.59|12501.59|12501.03|12501.03|12501.68|12501.68|12501.03|12501.03|0
1614166820000|2021-02-24 11:40:20|12501.31|12501.31|12501.37|12501.37|12501.37|12501.37|12501.31|12501.31|0
1614166830000|2021-02-24 11:40:30|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|0
1614166840000|2021-02-24 11:40:40|12503.36|12503.36|12503.36|12503.36|12503.36|12503.36|12503.36|12503.36|0
1614166850000|2021-02-24 11:40:50|12503.26|12503.26|12505.26|12505.26|12505.57|12505.57|12503.26|12503.26|0
1614166860000|2021-02-24 11:41:00|12505.02|12505.02|12504.44|12504.44|12505.02|12505.02|12504.44|12504.44|0
1614166870000|2021-02-24 11:41:10|12504.67|12504.67|12504.78|12504.78|12504.94|12504.94|12504.67|12504.67|0
1614166880000|2021-02-24 11:41:20|12505.22|12505.22|12505.17|12505.17|12505.49|12505.49|12504.9|12504.9|0
1614166890000|2021-02-24 11:41:30|12505.33|12505.33|12504.51|12504.51|12505.33|12505.33|12504.51|12504.51|0
1614166900000|2021-02-24 11:41:40|12505.28|12505.28|12505.28|12505.28|12505.28|12505.28|12505.28|12505.28|0
1614166920000|2021-02-24 11:42:00|12505.86|12505.86|12506.69|12506.69|12506.69|12506.69|12505.86|12505.86|0
1614166930000|2021-02-24 11:42:10|12506.5|12506.5|12506.5|12506.5|12506.5|12506.5|12506.5|12506.5|0
1614166950000|2021-02-24 11:42:30|12506.38|12506.38|12506.28|12506.28|12506.38|12506.38|12506.05|12506.05|0
1614166960000|2021-02-24 11:42:40|12506.16|12506.16|12506.16|12506.16|12506.16|12506.16|12506.16|12506.16|0
1614166970000|2021-02-24 11:42:50|12506.51|12506.51|12509.55|12509.55|12509.55|12509.55|12506.43|12506.43|0
1614166980000|2021-02-24 11:43:00|12510.32|12510.32|12510.55|12510.55|12510.55|12510.55|12510.32|12510.32|0
1614166990000|2021-02-24 11:43:10|12510.68|12510.68|12511.8|12511.8|12511.8|12511.8|12510.68|12510.68|0
1614167000000|2021-02-24 11:43:20|12512.13|12512.13|12513.95|12513.95|12513.95|12513.95|12512.13|12512.13|0
1614167010000|2021-02-24 11:43:30|12514.01|12514.01|12512.84|12512.84|12514.01|12514.01|12512.84|12512.84|0
1614167020000|2021-02-24 11:43:40|12512.73|12512.73|12512.84|12512.84|12512.84|12512.84|12512.73|12512.73|0
1614167030000|2021-02-24 11:43:50|12512.73|12512.73|12513.44|12513.44|12513.44|12513.44|12512.67|12512.67|0
1614167040000|2021-02-24 11:44:00|12513.57|12513.57|12509.52|12509.52|12513.57|12513.57|12509.52|12509.52|0
1614167050000|2021-02-24 11:44:10|12509.29|12509.29|12511.19|12511.19|12511.19|12511.19|12509.29|12509.29|0
1614167060000|2021-02-24 11:44:20|12511.1|12511.1|12510.28|12510.28|12511.1|12511.1|12510.28|12510.28|0
1614167070000|2021-02-24 11:44:30|12510.06|12510.06|12510.24|12510.24|12510.24|12510.24|12510.06|12510.06|0
1614167080000|2021-02-24 11:44:40|12510.12|12510.12|12510.02|12510.02|12510.12|12510.12|12510.02|12510.02|0
1614167090000|2021-02-24 11:44:50|12510.13|12510.13|12510.02|12510.02|12510.13|12510.13|12509.91|12509.91|0
1614167100000|2021-02-24 11:45:00|12510.2|12510.2|12510.89|12510.89|12510.89|12510.89|12510.2|12510.2|0
1614167120000|2021-02-24 11:45:20|12511.12|12511.12|12512.7|12512.7|12512.7|12512.7|12511.12|12511.12|0
1614167130000|2021-02-24 11:45:30|12513.01|12513.01|12513.01|12513.01|12513.01|12513.01|12513.01|12513.01|0
1614167140000|2021-02-24 11:45:40|12511.95|12511.95|12512.22|12512.22|12512.22|12512.22|12511.95|12511.95|0
1614167150000|2021-02-24 11:45:50|12512.37|12512.37|12513.41|12513.41|12513.59|12513.59|12512.37|12512.37|0
1614167160000|2021-02-24 11:46:00|12513.73|12513.73|12518.16|12518.16|12518.16|12518.16|12513.73|12513.73|0
1614167170000|2021-02-24 11:46:10|12518.43|12518.43|12520.07|12520.07|12520.07|12520.07|12518.43|12518.43|0
1614167180000|2021-02-24 11:46:20|12519.86|12519.86|12519.79|12519.79|12520.02|12520.02|12519.75|12519.75|0
1614167210000|2021-02-24 11:46:50|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|12520.06|0
1614167220000|2021-02-24 11:47:00|12521.35|12521.35|12521.43|12521.43|12521.66|12521.66|12521.35|12521.35|0
1614167240000|2021-02-24 11:47:20|12521.26|12521.26|12521.43|12521.43|12521.43|12521.43|12521.26|12521.26|0
1614167250000|2021-02-24 11:47:30|12521.31|12521.31|12521.31|12521.31|12521.31|12521.31|12521.31|12521.31|0
1614167260000|2021-02-24 11:47:40|12523.52|12523.52|12526.41|12526.41|12526.41|12526.41|12523.52|12523.52|0
1614167270000|2021-02-24 11:47:50|12526.23|12526.23|12528.32|12528.32|12529.6|12529.6|12526.23|12526.23|0
1614167280000|2021-02-24 11:48:00|12527.85|12527.85|12527.4|12527.4|12527.85|12527.85|12527.4|12527.4|0
1614167290000|2021-02-24 11:48:10|12527.58|12527.58|12528.72|12528.72|12528.72|12528.72|12527.58|12527.58|0
1614167300000|2021-02-24 11:48:20|12529.19|12529.19|12531.38|12531.38|12531.38|12531.38|12529.19|12529.19|0
1614167310000|2021-02-24 11:48:30|12531.2|12531.2|12531.42|12531.42|12531.42|12531.42|12531.2|12531.2|0
1614167320000|2021-02-24 11:48:40|12531.51|12531.51|12531.62|12531.62|12531.62|12531.62|12531.51|12531.51|0
1614167330000|2021-02-24 11:48:50|12532.91|12532.91|12535.57|12535.57|12535.57|12535.57|12532.91|12532.91|0
1614167340000|2021-02-24 11:49:00|12535.7|12535.7|12536.77|12536.77|12536.77|12536.77|12535.64|12535.64|0
1614167350000|2021-02-24 11:49:10|12536.86|12536.86|12537.05|12537.05|12537.05|12537.05|12536.86|12536.86|0
1614167360000|2021-02-24 11:49:20|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|12537.33|0
1614167370000|2021-02-24 11:49:30|12536.56|12536.56|12535.95|12535.95|12536.72|12536.72|12535.95|12535.95|0
1614167380000|2021-02-24 11:49:40|12536.36|12536.36|12536.15|12536.15|12536.36|12536.36|12536.15|12536.15|0
1614167390000|2021-02-24 11:49:50|12536.02|12536.02|12535.96|12535.96|12536.02|12536.02|12535.96|12535.96|0
1614167400000|2021-02-24 11:50:00|12536.15|12536.15|12536.23|12536.23|12536.76|12536.76|12535.99|12535.99|0
1614167410000|2021-02-24 11:50:10|12536.42|12536.42|12539.06|12539.06|12539.06|12539.06|12536.42|12536.42|0
1614167420000|2021-02-24 11:50:20|12539.37|12539.37|12540.88|12540.88|12540.88|12540.88|12539.37|12539.37|0
1614167440000|2021-02-24 11:50:40|12541.11|12541.11|12541.92|12541.92|12542.03|12542.03|12541.11|12541.11|0
1614167450000|2021-02-24 11:50:50|12542.24|12542.24|12543.4|12543.4|12543.4|12543.4|12542.24|12542.24|0
1614167460000|2021-02-24 11:51:00|12543.5|12543.5|12543.21|12543.21|12543.5|12543.5|12543.04|12543.04|0
1614167470000|2021-02-24 11:51:10|12543.35|12543.35|12543.1|12543.1|12543.35|12543.35|12543.1|12543.1|0
1614167480000|2021-02-24 11:51:20|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|12543.19|0
1614167490000|2021-02-24 11:51:30|12543.65|12543.65|12543.82|12543.82|12544.69|12544.69|12543.65|12543.65|0
1614167500000|2021-02-24 11:51:40|12543.05|12543.05|12542.71|12542.71|12543.05|12543.05|12542.71|12542.71|0
1614167510000|2021-02-24 11:51:50|12543.36|12543.36|12543.36|12543.36|12543.36|12543.36|12543.36|12543.36|0
1614167540000|2021-02-24 11:52:20|12544.9|12544.9|12545.4|12545.4|12545.4|12545.4|12544.9|12544.9|0
1614167550000|2021-02-24 11:52:30|12545.72|12545.72|12546.68|12546.68|12546.68|12546.68|12545.64|12545.64|0
1614167560000|2021-02-24 11:52:40|12546.57|12546.57|12546.49|12546.49|12546.57|12546.57|12546.49|12546.49|0
1614167570000|2021-02-24 11:52:50|12546.71|12546.71|12547.86|12547.86|12547.86|12547.86|12546.71|12546.71|0
1614167580000|2021-02-24 11:53:00|12547.54|12547.54|12547.77|12547.77|12547.77|12547.77|12547.38|12547.38|0
1614167590000|2021-02-24 11:53:10|12549.31|12549.31|12549.31|12549.31|12549.31|12549.31|12549.31|12549.31|0
1614167600000|2021-02-24 11:53:20|12549.13|12549.13|12549.38|12549.38|12549.38|12549.38|12549.13|12549.13|0
1614167610000|2021-02-24 11:53:30|12549.47|12549.47|12549.73|12549.73|12549.73|12549.73|12549.47|12549.47|0
1614167620000|2021-02-24 11:53:40|12549.82|12549.82|12550.07|12550.07|12550.07|12550.07|12549.82|12549.82|0
1614167660000|2021-02-24 11:54:20|12549.54|12549.54|12550.21|12550.21|12550.21|12550.21|12549.54|12549.54|0
1614167670000|2021-02-24 11:54:30|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|12550.03|0
1614167690000|2021-02-24 11:54:50|12550.49|12550.49|12551.09|12551.09|12551.09|12551.09|12550.44|12550.44|0
1614167700000|2021-02-24 11:55:00|12550.87|12550.87|12551.11|12551.11|12551.11|12551.11|12550.87|12550.87|0
1614167710000|2021-02-24 11:55:10|12552.65|12552.65|12552.85|12552.85|12552.85|12552.85|12552.65|12552.65|0
1614167730000|2021-02-24 11:55:30|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|12552.74|0
1614167740000|2021-02-24 11:55:40|12552.96|12552.96|12553.29|12553.29|12553.29|12553.29|12552.96|12552.96|0
1614167750000|2021-02-24 11:55:50|12553.46|12553.46|12553.46|12553.46|12553.46|12553.46|12553.46|12553.46|0
1614167760000|2021-02-24 11:56:00|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|12553.14|0
1614167770000|2021-02-24 11:56:10|12553|12553|12552.32|12552.32|12553|12553|12552.32|12552.32|0
1614167780000|2021-02-24 11:56:20|12552.23|12552.23|12552.23|12552.23|12552.23|12552.23|12552.23|12552.23|0
1614167800000|2021-02-24 11:56:40|12553.77|12553.77|12553.77|12553.77|12553.77|12553.77|12553.77|12553.77|0
1614167810000|2021-02-24 11:56:50|12555.31|12555.31|12557.32|12557.32|12557.32|12557.32|12555.31|12555.31|0
1614167820000|2021-02-24 11:57:00|12557|12557|12558.35|12558.35|12558.35|12558.35|12557|12557|0
1614167830000|2021-02-24 11:57:10|12558.53|12558.53|12558.53|12558.53|12558.53|12558.53|12558.53|12558.53|0
1614167840000|2021-02-24 11:57:20|12558.37|12558.37|12558.05|12558.05|12558.37|12558.37|12558.05|12558.05|0
1614167860000|2021-02-24 11:57:40|12558.28|12558.28|12559.27|12559.27|12559.73|12559.73|12558.28|12558.28|0
1614167870000|2021-02-24 11:57:50|12559.04|12559.04|12559.19|12559.19|12559.51|12559.51|12558.93|12558.93|0
1614167880000|2021-02-24 11:58:00|12559|12559|12558.64|12558.64|12559|12559|12558.64|12558.64|0
1614167890000|2021-02-24 11:58:10|12558.58|12558.58|12555.94|12555.94|12558.58|12558.58|12555.94|12555.94|0
1614167900000|2021-02-24 11:58:20|12556.11|12556.11|12556.58|12556.58|12556.58|12556.58|12556.02|12556.02|0
1614167920000|2021-02-24 11:58:40|12556.41|12556.41|12556.41|12556.41|12556.41|12556.41|12556.41|12556.41|0
1614167930000|2021-02-24 11:58:50|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|12555.24|0
1614167940000|2021-02-24 11:59:00|12555.07|12555.07|12554.74|12554.74|12555.07|12555.07|12554.74|12554.74|0
1614167960000|2021-02-24 11:59:20|12554.82|12554.82|12554.74|12554.74|12554.82|12554.82|12554.74|12554.74|0
1614167980000|2021-02-24 11:59:40|12554.6|12554.6|12553.98|12553.98|12554.6|12554.6|12553.98|12553.98|0
1614167990000|2021-02-24 11:59:50|12553.21|12553.21|12554.03|12554.03|12554.03|12554.03|12553.21|12553.21|0
1614168000000|2021-02-24 12:00:00|12553.71|12553.71|12552.88|12552.88|12553.71|12553.71|12551.53|12551.53|0
1614168010000|2021-02-24 12:00:10|12553.31|12553.31|12553.44|12553.44|12553.72|12553.72|12553.31|12553.31|0
1614168020000|2021-02-24 12:00:20|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|12553.26|0
1614168030000|2021-02-24 12:00:30|12553.14|12553.14|12552.78|12552.78|12553.14|12553.14|12552.78|12552.78|0
1614168040000|2021-02-24 12:00:40|12552.01|12552.01|12552.35|12552.35|12552.35|12552.35|12552.01|12552.01|0
1614168050000|2021-02-24 12:00:50|12552.68|12552.68|12554.03|12554.03|12554.03|12554.03|12552.68|12552.68|0
1614168060000|2021-02-24 12:01:00|12553.91|12553.91|12554.09|12554.09|12554.09|12554.09|12553.32|12553.32|0
1614168070000|2021-02-24 12:01:10|12553.93|12553.93|12554.16|12554.16|12554.16|12554.16|12553.93|12553.93|0
1614168090000|2021-02-24 12:01:30|12554.04|12554.04|12554.77|12554.77|12554.77|12554.77|12553.23|12553.23|0
1614168100000|2021-02-24 12:01:40|12554.7|12554.7|12555.17|12555.17|12555.17|12555.17|12554.7|12554.7|0
1614168120000|2021-02-24 12:02:00|12554.9|12554.9|12555.01|12555.01|12555.01|12555.01|12554.8|12554.8|0
1614168130000|2021-02-24 12:02:10|12554.85|12554.85|12554.1|12554.1|12554.85|12554.85|12554|12554|0
1614168140000|2021-02-24 12:02:20|12554.32|12554.32|12555.35|12555.35|12555.35|12555.35|12554.32|12554.32|0
1614168150000|2021-02-24 12:02:30|12555.25|12555.25|12553.71|12553.71|12555.25|12555.25|12553.71|12553.71|0
1614168160000|2021-02-24 12:02:40|12553.36|12553.36|12553.36|12553.36|12553.36|12553.36|12553.36|12553.36|0
1614168170000|2021-02-24 12:02:50|12553.18|12553.18|12553.18|12553.18|12553.18|12553.18|12553.18|12553.18|0
1614168180000|2021-02-24 12:03:00|12552.6|12552.6|12551.43|12551.43|12552.6|12552.6|12551.43|12551.43|0
1614168190000|2021-02-24 12:03:10|12551.27|12551.27|12551.27|12551.27|12551.27|12551.27|12551.27|12551.27|0
1614168200000|2021-02-24 12:03:20|12550.79|12550.79|12549.36|12549.36|12550.79|12550.79|12549.36|12549.36|0
1614168210000|2021-02-24 12:03:30|12549.57|12549.57|12549.46|12549.46|12549.57|12549.57|12549.46|12549.46|0
1614168220000|2021-02-24 12:03:40|12549.65|12549.65|12550.02|12550.02|12550.02|12550.02|12549.65|12549.65|0
1614168230000|2021-02-24 12:03:50|12550.29|12550.29|12549.88|12549.88|12550.29|12550.29|12549.88|12549.88|0
1614168240000|2021-02-24 12:04:00|12550.09|12550.09|12549.69|12549.69|12550.09|12550.09|12549.69|12549.69|0
1614168250000|2021-02-24 12:04:10|12549.11|12549.11|12549.11|12549.11|12549.11|12549.11|12549.11|12549.11|0
1614168260000|2021-02-24 12:04:20|12549.26|12549.26|12549.26|12549.26|12549.26|12549.26|12549.26|12549.26|0
1614168270000|2021-02-24 12:04:30|12549.09|12549.09|12549.31|12549.31|12549.31|12549.31|12549.09|12549.09|0
1614168280000|2021-02-24 12:04:40|12549.2|12549.2|12549.29|12549.29|12549.29|12549.29|12549.2|12549.2|0
1614168290000|2021-02-24 12:04:50|12549.15|12549.15|12548.93|12548.93|12549.15|12549.15|12548.93|12548.93|0
1614168300000|2021-02-24 12:05:00|12548.71|12548.71|12550.35|12550.35|12550.35|12550.35|12548.71|12548.71|0
1614168310000|2021-02-24 12:05:10|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|12553.24|0
1614168320000|2021-02-24 12:05:20|12553.57|12553.57|12554.69|12554.69|12554.69|12554.69|12553.57|12553.57|0
1614168340000|2021-02-24 12:05:40|12555.28|12555.28|12555.62|12555.62|12555.62|12555.62|12555.28|12555.28|0
1614168350000|2021-02-24 12:05:50|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|12555.76|0
1614168370000|2021-02-24 12:06:10|12556.03|12556.03|12555.48|12555.48|12556.03|12556.03|12555.48|12555.48|0
1614168380000|2021-02-24 12:06:20|12555.33|12555.33|12556.19|12556.19|12556.35|12556.35|12555.33|12555.33|0
1614168390000|2021-02-24 12:06:30|12556.35|12556.35|12554.81|12554.81|12556.35|12556.35|12554.81|12554.81|0
1614168400000|2021-02-24 12:06:40|12555.08|12555.08|12555.08|12555.08|12555.08|12555.08|12555.08|12555.08|0
1614168410000|2021-02-24 12:06:50|12555.85|12555.85|12555.85|12555.85|12555.85|12555.85|12555.85|12555.85|0
1614168420000|2021-02-24 12:07:00|12556.38|12556.38|12556.38|12556.38|12558.69|12558.69|12556.38|12556.38|0
1614168430000|2021-02-24 12:07:10|12554.84|12554.84|12553.79|12553.79|12554.84|12554.84|12553.78|12553.78|0
1614168440000|2021-02-24 12:07:20|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|12554.11|0
1614168450000|2021-02-24 12:07:30|12554.44|12554.44|12555.98|12555.98|12555.98|12555.98|12554.44|12554.44|0
1614168460000|2021-02-24 12:07:40|12555.82|12555.82|12553.23|12553.23|12555.82|12555.82|12553.23|12553.23|0
1614168470000|2021-02-24 12:07:50|12554.02|12554.02|12554.02|12554.02|12554.02|12554.02|12554.02|12554.02|0
1614168490000|2021-02-24 12:08:10|12554.12|12554.12|12553.96|12553.96|12554.12|12554.12|12553.96|12553.96|0
1614168510000|2021-02-24 12:08:30|12554.31|12554.31|12554.31|12554.31|12554.31|12554.31|12554.31|12554.31|0
1614168520000|2021-02-24 12:08:40|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|12554.15|0
1614168530000|2021-02-24 12:08:50|12554.46|12554.46|12554.69|12554.69|12554.69|12554.69|12554.46|12554.46|0
1614168540000|2021-02-24 12:09:00|12554.42|12554.42|12555.03|12555.03|12555.03|12555.03|12554.42|12554.42|0
1614168550000|2021-02-24 12:09:10|12555.36|12555.36|12555.98|12555.98|12555.98|12555.98|12555.36|12555.36|0
1614168560000|2021-02-24 12:09:20|12556.3|12556.3|12555.79|12555.79|12556.3|12556.3|12555.79|12555.79|0
1614168600000|2021-02-24 12:10:00|12555.56|12555.56|12557.87|12557.87|12557.87|12557.87|12555.56|12555.56|0
1614168610000|2021-02-24 12:10:10|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|0
1614168620000|2021-02-24 12:10:20|12558.37|12558.37|12559.57|12559.57|12559.57|12559.57|12558.02|12558.02|0
1614168630000|2021-02-24 12:10:30|12559.22|12559.22|12559.22|12559.22|12559.22|12559.22|12559.22|12559.22|0
1614168640000|2021-02-24 12:10:40|12558.53|12558.53|12557.85|12557.85|12558.53|12558.53|12557.85|12557.85|0
1614168650000|2021-02-24 12:10:50|12557.59|12557.59|12557.59|12557.59|12557.59|12557.59|12557.59|12557.59|0
1614168660000|2021-02-24 12:11:00|12556.82|12556.82|12556.13|12556.13|12556.82|12556.82|12555.9|12555.9|0
1614168680000|2021-02-24 12:11:20|12555.99|12555.99|12554.38|12554.38|12556.34|12556.34|12554.38|12554.38|0
1614168700000|2021-02-24 12:11:40|12554.7|12554.7|12556.05|12556.05|12556.89|12556.89|12554.58|12554.58|0
1614168710000|2021-02-24 12:11:50|12555.52|12555.52|12553.55|12553.55|12555.52|12555.52|12553.55|12553.55|0
1614168720000|2021-02-24 12:12:00|12553.44|12553.44|12553.38|12553.38|12553.44|12553.44|12553.38|12553.38|0
1614168730000|2021-02-24 12:12:10|12554.03|12554.03|12553.26|12553.26|12554.03|12554.03|12553.26|12553.26|0
1614168740000|2021-02-24 12:12:20|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|12553.49|0
1614168750000|2021-02-24 12:12:30|12553.32|12553.32|12553.42|12553.42|12553.66|12553.66|12553.32|12553.32|0
1614168760000|2021-02-24 12:12:40|12553.29|12553.29|12552.43|12552.43|12553.29|12553.29|12552.43|12552.43|0
1614168780000|2021-02-24 12:13:00|12552.53|12552.53|12552.53|12552.53|12552.53|12552.53|12552.53|12552.53|0
1614168810000|2021-02-24 12:13:30|12552.7|12552.7|12550.32|12550.32|12552.7|12552.7|12550.32|12550.32|0
1614168820000|2021-02-24 12:13:40|12550.21|12550.21|12550.29|12550.29|12550.29|12550.29|12550.21|12550.21|0
1614168830000|2021-02-24 12:13:50|12549.52|12549.52|12549.85|12549.85|12549.85|12549.85|12549.27|12549.27|0
1614168840000|2021-02-24 12:14:00|12549.79|12549.79|12549.79|12549.79|12549.79|12549.79|12549.79|12549.79|0
1614168850000|2021-02-24 12:14:10|12550.56|12550.56|12550.56|12550.56|12550.83|12550.83|12550.56|12550.56|0
1614168870000|2021-02-24 12:14:30|12551.09|12551.09|12551.84|12551.84|12551.84|12551.84|12551|12551|0
1614168880000|2021-02-24 12:14:40|12552.42|12552.42|12552.66|12552.66|12552.66|12552.66|12552.42|12552.42|0
1614168890000|2021-02-24 12:14:50|12552.42|12552.42|12552.32|12552.32|12552.68|12552.68|12552.32|12552.32|0
1614168900000|2021-02-24 12:15:00|12552.49|12552.49|12552.49|12552.49|12552.49|12552.49|12552.49|12552.49|0
1614168920000|2021-02-24 12:15:20|12551.96|12551.96|12550.42|12550.42|12551.96|12551.96|12550.42|12550.42|0
1614168950000|2021-02-24 12:15:50|12550.53|12550.53|12549.44|12549.44|12550.53|12550.53|12549.44|12549.44|0
1614168960000|2021-02-24 12:16:00|12549.17|12549.17|12549.94|12549.94|12549.94|12549.94|12549.17|12549.17|0
1614168970000|2021-02-24 12:16:10|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|12550.47|0
1614168980000|2021-02-24 12:16:20|12550.82|12550.82|12551.79|12551.79|12551.95|12551.95|12550.82|12550.82|0
1614168990000|2021-02-24 12:16:30|12552.32|12552.32|12551.67|12551.67|12552.32|12552.32|12551.67|12551.67|0
1614169000000|2021-02-24 12:16:40|12551.51|12551.51|12551.61|12551.61|12551.61|12551.61|12551.51|12551.51|0
1614169010000|2021-02-24 12:16:50|12551.43|12551.43|12551.96|12551.96|12552.12|12552.12|12550.89|12550.89|0
1614169020000|2021-02-24 12:17:00|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|12552.12|0
1614169030000|2021-02-24 12:17:10|12552.18|12552.18|12552.34|12552.34|12552.34|12552.34|12552.18|12552.18|0
1614169070000|2021-02-24 12:17:50|12552.22|12552.22|12551.9|12551.9|12552.22|12552.22|12551.9|12551.9|0
1614169080000|2021-02-24 12:18:00|12552.23|12552.23|12552.35|12552.35|12552.44|12552.44|12551.75|12551.75|0
1614169090000|2021-02-24 12:18:10|12552.62|12552.62|12552.62|12552.62|12552.62|12552.62|12552.62|12552.62|0
1614169100000|2021-02-24 12:18:20|12552.5|12552.5|12551.79|12551.79|12552.5|12552.5|12551.73|12551.73|0
1614169110000|2021-02-24 12:18:30|12551.48|12551.48|12551.48|12551.48|12551.48|12551.48|12551.48|12551.48|0
1614169120000|2021-02-24 12:18:40|12551.59|12551.59|12551.59|12551.59|12551.59|12551.59|12551.59|12551.59|0
1614169130000|2021-02-24 12:18:50|12551.45|12551.45|12551.45|12551.45|12551.45|12551.45|12551.45|12551.45|0
1614169150000|2021-02-24 12:19:10|12551.56|12551.56|12551.64|12551.64|12551.64|12551.64|12551.56|12551.56|0
1614169160000|2021-02-24 12:19:20|12551.97|12551.97|12551.72|12551.72|12552.09|12552.09|12551.72|12551.72|0
1614169170000|2021-02-24 12:19:30|12553.26|12553.26|12553.02|12553.02|12553.49|12553.49|12552.93|12552.93|0
1614169190000|2021-02-24 12:19:50|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|12553.13|0
1614169200000|2021-02-24 12:20:00|12553.06|12553.06|12553.13|12553.13|12553.13|12553.13|12553.06|12553.06|0
1614169210000|2021-02-24 12:20:10|12553.39|12553.39|12553.77|12553.77|12553.77|12553.77|12553.39|12553.39|0
1614169220000|2021-02-24 12:20:20|12553.86|12553.86|12553.09|12553.09|12553.86|12553.86|12553.09|12553.09|0
1614169240000|2021-02-24 12:20:40|12552.86|12552.86|12552.86|12552.86|12552.86|12552.86|12552.86|12552.86|0
1614169250000|2021-02-24 12:20:50|12552.51|12552.51|12553.37|12553.37|12553.81|12553.81|12552.35|12552.35|0
1614169260000|2021-02-24 12:21:00|12553.83|12553.83|12553.29|12553.29|12554.06|12554.06|12553.29|12553.29|0
1614169270000|2021-02-24 12:21:10|12554.06|12554.06|12553.72|12553.72|12554.06|12554.06|12553.72|12553.72|0
1614169280000|2021-02-24 12:21:20|12553.85|12553.85|12553.53|12553.53|12553.85|12553.85|12553.53|12553.53|0
1614169290000|2021-02-24 12:21:30|12554.3|12554.3|12554.3|12554.3|12554.3|12554.3|12554.3|12554.3|0
1614169310000|2021-02-24 12:21:50|12554.39|12554.39|12554.96|12554.96|12554.96|12554.96|12554.39|12554.39|0
1614169320000|2021-02-24 12:22:00|12555.71|12555.71|12555.71|12555.71|12555.71|12555.71|12555.71|12555.71|0
1614169330000|2021-02-24 12:22:10|12555.89|12555.89|12555.78|12555.78|12555.89|12555.89|12555.78|12555.78|0
1614169340000|2021-02-24 12:22:20|12555.94|12555.94|12555.94|12555.94|12555.94|12555.94|12555.94|12555.94|0
1614169350000|2021-02-24 12:22:30|12556|12556|12556.12|12556.12|12556.12|12556.12|12556|12556|0
1614169370000|2021-02-24 12:22:50|12555.54|12555.54|12555.54|12555.54|12555.54|12555.54|12555.54|12555.54|0
1614169380000|2021-02-24 12:23:00|12555.63|12555.63|12555.8|12555.8|12555.8|12555.8|12555.63|12555.63|0
1614169390000|2021-02-24 12:23:10|12555.03|12555.03|12555.03|12555.03|12555.03|12555.03|12555.03|12555.03|0
1614169400000|2021-02-24 12:23:20|12555.62|12555.62|12555.97|12555.97|12555.97|12555.97|12555.62|12555.62|0
1614169410000|2021-02-24 12:23:30|12556.32|12556.32|12558.78|12558.78|12558.78|12558.78|12556.32|12556.32|0
1614169420000|2021-02-24 12:23:40|12559.05|12559.05|12560.65|12560.65|12560.65|12560.65|12559.05|12559.05|0
1614169430000|2021-02-24 12:23:50|12560.81|12560.81|12560.58|12560.58|12560.81|12560.81|12560.58|12560.58|0
1614169440000|2021-02-24 12:24:00|12560.35|12560.35|12560.56|12560.56|12560.56|12560.56|12559.79|12559.79|0
1614169450000|2021-02-24 12:24:10|12561.25|12561.25|12560.07|12560.07|12561.49|12561.49|12560.07|12560.07|0
1614169460000|2021-02-24 12:24:20|12560.44|12560.44|12560.91|12560.91|12560.91|12560.91|12560.44|12560.44|0
1614169470000|2021-02-24 12:24:30|12562.01|12562.01|12562.78|12562.78|12562.78|12562.78|12562.01|12562.01|0
1614169490000|2021-02-24 12:24:50|12562.87|12562.87|12561.49|12561.49|12563.8|12563.8|12561.49|12561.49|0
1614169500000|2021-02-24 12:25:00|12562.29|12562.29|12561.79|12561.79|12562.29|12562.29|12561.79|12561.79|0
1614169510000|2021-02-24 12:25:10|12561.02|12561.02|12560.25|12560.25|12561.02|12561.02|12560.25|12560.25|0
1614169530000|2021-02-24 12:25:30|12559.93|12559.93|12559.92|12559.92|12560.24|12560.24|12559.92|12559.92|0
1614169540000|2021-02-24 12:25:40|12560.08|12560.08|12560.4|12560.4|12560.4|12560.4|12560.08|12560.08|0
1614169550000|2021-02-24 12:25:50|12560.72|12560.72|12561.64|12561.64|12561.8|12561.8|12560.72|12560.72|0
1614169560000|2021-02-24 12:26:00|12561.89|12561.89|12565.43|12565.43|12565.43|12565.43|12561.89|12561.89|0
1614169570000|2021-02-24 12:26:10|12566.23|12566.23|12567.4|12567.4|12567.4|12567.4|12566.23|12566.23|0
1614169580000|2021-02-24 12:26:20|12566.63|12566.63|12566.96|12566.96|12566.96|12566.96|12566.63|12566.63|0
1614169590000|2021-02-24 12:26:30|12566.45|12566.45|12565.92|12565.92|12566.69|12566.69|12565.92|12565.92|0
1614169600000|2021-02-24 12:26:40|12566.57|12566.57|12566.12|12566.12|12566.89|12566.89|12566.12|12566.12|0
1614169620000|2021-02-24 12:27:00|12565.69|12565.69|12565.07|12565.07|12565.93|12565.93|12564.58|12564.58|0
1614169630000|2021-02-24 12:27:10|12564.87|12564.87|12565.29|12565.29|12565.29|12565.29|12564.87|12564.87|0
1614169640000|2021-02-24 12:27:20|12565.07|12565.07|12565.07|12565.07|12565.07|12565.07|12565.07|12565.07|0
1614169660000|2021-02-24 12:27:40|12565.17|12565.17|12565.17|12565.17|12565.17|12565.17|12565.17|12565.17|0
1614169670000|2021-02-24 12:27:50|12564.52|12564.52|12564.52|12564.52|12564.52|12564.52|12564.52|12564.52|0
1614169680000|2021-02-24 12:28:00|12564.85|12564.85|12565.68|12565.68|12565.68|12565.68|12564.85|12564.85|0
1614169690000|2021-02-24 12:28:10|12564.33|12564.33|12564.81|12564.81|12564.81|12564.81|12564.33|12564.33|0
1614169700000|2021-02-24 12:28:20|12564.7|12564.7|12568.36|12568.36|12568.36|12568.36|12564.7|12564.7|0
1614169710000|2021-02-24 12:28:30|12569.13|12569.13|12574.2|12574.2|12574.2|12574.2|12569.13|12569.13|0
1614169720000|2021-02-24 12:28:40|12574.08|12574.08|12575.28|12575.28|12575.79|12575.79|12574.08|12574.08|0
1614169730000|2021-02-24 12:28:50|12575.11|12575.11|12576.34|12576.34|12576.47|12576.47|12574.94|12574.94|0
1614169740000|2021-02-24 12:29:00|12576.03|12576.03|12569.44|12569.44|12576.11|12576.11|12569.44|12569.44|0
1614169750000|2021-02-24 12:29:10|12568.67|12568.67|12568.67|12568.67|12568.67|12568.67|12568.67|12568.67|0
1614169760000|2021-02-24 12:29:20|12568.36|12568.36|12568.27|12568.27|12568.59|12568.59|12568.25|12568.25|0
1614169770000|2021-02-24 12:29:30|12567.95|12567.95|12568.72|12568.72|12568.72|12568.72|12567.95|12567.95|0
1614169780000|2021-02-24 12:29:40|12570.26|12570.26|12570.23|12570.23|12570.49|12570.49|12570.23|12570.23|0
1614169790000|2021-02-24 12:29:50|12570.46|12570.46|12570.26|12570.26|12570.46|12570.46|12570.26|12570.26|0
1614169800000|2021-02-24 12:30:00|12570.15|12570.15|12569.84|12569.84|12570.15|12570.15|12569.84|12569.84|0
1614169810000|2021-02-24 12:30:10|12571.38|12571.38|12570.61|12570.61|12571.38|12571.38|12570.61|12570.61|0
1614169820000|2021-02-24 12:30:20|12571.31|12571.31|12571.31|12571.31|12571.31|12571.31|12571.31|12571.31|0
1614169830000|2021-02-24 12:30:30|12572.08|12572.08|12572.08|12572.08|12572.08|12572.08|12572.08|12572.08|0
1614169840000|2021-02-24 12:30:40|12571.81|12571.81|12574.12|12574.12|12574.12|12574.12|12571.81|12571.81|0
1614169850000|2021-02-24 12:30:50|12574.89|12574.89|12574.54|12574.54|12574.89|12574.89|12574.54|12574.54|0
1614169860000|2021-02-24 12:31:00|12574.44|12574.44|12574.11|12574.11|12574.44|12574.44|12574.11|12574.11|0
1614169870000|2021-02-24 12:31:10|12573.86|12573.86|12573.51|12573.51|12573.86|12573.86|12571.26|12571.26|0
1614169890000|2021-02-24 12:31:30|12575.05|12575.05|12574.58|12574.58|12575.38|12575.38|12574.58|12574.58|0
1614169900000|2021-02-24 12:31:40|12574.77|12574.77|12575.08|12575.08|12575.08|12575.08|12574.77|12574.77|0
1614169910000|2021-02-24 12:31:50|12576.62|12576.62|12576.62|12576.62|12576.62|12576.62|12576.62|12576.62|0
1614169920000|2021-02-24 12:32:00|12573.54|12573.54|12573.54|12573.54|12573.54|12573.54|12573.54|12573.54|0
1614169930000|2021-02-24 12:32:10|12572.77|12572.77|12571.56|12571.56|12572.77|12572.77|12571.56|12571.56|0
1614169940000|2021-02-24 12:32:20|12571.48|12571.48|12571.4|12571.4|12571.48|12571.48|12571.4|12571.4|0
1614169950000|2021-02-24 12:32:30|12571.21|12571.21|12571.21|12571.21|12571.21|12571.21|12571.21|12571.21|0
1614169960000|2021-02-24 12:32:40|12571.02|12571.02|12572.04|12572.04|12572.17|12572.17|12570.63|12570.63|0
1614169970000|2021-02-24 12:32:50|12571.45|12571.45|12571.45|12571.45|12571.45|12571.45|12571.45|12571.45|0
1614170000000|2021-02-24 12:33:20|12571.11|12571.11|12571.85|12571.85|12571.85|12571.85|12570.31|12570.31|0
1614170010000|2021-02-24 12:33:30|12573.39|12573.39|12573.39|12573.39|12573.39|12573.39|12573.39|12573.39|0
1614170020000|2021-02-24 12:33:40|12573.16|12573.16|12572.52|12572.52|12573.16|12573.16|12572.52|12572.52|0
1614170030000|2021-02-24 12:33:50|12572.41|12572.41|12572.41|12572.41|12572.41|12572.41|12572.41|12572.41|0
1614170040000|2021-02-24 12:34:00|12572.73|12572.73|12572.73|12572.73|12572.73|12572.73|12572.73|12572.73|0
1614170050000|2021-02-24 12:34:10|12572.95|12572.95|12572.83|12572.83|12573.18|12573.18|12572.83|12572.83|0
1614170060000|2021-02-24 12:34:20|12572.6|12572.6|12572.78|12572.78|12572.78|12572.78|12572.6|12572.6|0
1614170070000|2021-02-24 12:34:30|12573.04|12573.04|12573|12573|12573.21|12573.21|12573|12573|0
1614170090000|2021-02-24 12:34:50|12572.83|12572.83|12572.83|12572.83|12573.08|12573.08|12572.83|12572.83|0
1614170100000|2021-02-24 12:35:00|12572.52|12572.52|12572.52|12572.52|12572.52|12572.52|12572.52|12572.52|0
1614170130000|2021-02-24 12:35:30|12572.28|12572.28|12572.05|12572.05|12572.28|12572.28|12572.05|12572.05|0
1614170150000|2021-02-24 12:35:50|12571.74|12571.74|12573.28|12573.28|12573.28|12573.28|12571.74|12571.74|0
1614170160000|2021-02-24 12:36:00|12573|12573|12573|12573|12573|12573|12573|12573|0
1614170170000|2021-02-24 12:36:10|12572.84|12572.84|12571.87|12571.87|12572.84|12572.84|12571.87|12571.87|0
1614170180000|2021-02-24 12:36:20|12571.29|12571.29|12570.58|12570.58|12571.35|12571.35|12570.58|12570.58|0
1614170190000|2021-02-24 12:36:30|12567.5|12567.5|12566.04|12566.04|12567.5|12567.5|12566.04|12566.04|0
1614170200000|2021-02-24 12:36:40|12566.22|12566.22|12566.4|12566.4|12567.21|12567.21|12566.05|12566.05|0
1614170210000|2021-02-24 12:36:50|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|12566.17|0
1614170220000|2021-02-24 12:37:00|12566.4|12566.4|12566.63|12566.63|12566.63|12566.63|12566.4|12566.4|0
1614170230000|2021-02-24 12:37:10|12566.31|12566.31|12565.76|12565.76|12566.64|12566.64|12565.6|12565.6|0
1614170240000|2021-02-24 12:37:20|12566.02|12566.02|12564.83|12564.83|12566.02|12566.02|12564.83|12564.83|0
1614170260000|2021-02-24 12:37:40|12564.58|12564.58|12564.74|12564.74|12564.74|12564.74|12564.58|12564.58|0
1614170270000|2021-02-24 12:37:50|12564.63|12564.63|12564.57|12564.57|12564.63|12564.63|12564.57|12564.57|0
1614170280000|2021-02-24 12:38:00|12564.8|12564.8|12564.69|12564.69|12564.8|12564.8|12564.69|12564.69|0
1614170300000|2021-02-24 12:38:20|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|12564.37|0
1614170330000|2021-02-24 12:38:50|12564.26|12564.26|12561.55|12561.55|12564.26|12564.26|12561.55|12561.55|0
1614170340000|2021-02-24 12:39:00|12561.33|12561.33|12560.21|12560.21|12561.33|12561.33|12560.21|12560.21|0
1614170350000|2021-02-24 12:39:10|12560.48|12560.48|12560.48|12560.48|12560.48|12560.48|12560.48|12560.48|0
1614170360000|2021-02-24 12:39:20|12560.34|12560.34|12560.21|12560.21|12560.34|12560.34|12560.21|12560.21|0
1614170370000|2021-02-24 12:39:30|12560.05|12560.05|12561.33|12561.33|12561.33|12561.33|12559.79|12559.79|0
1614170380000|2021-02-24 12:39:40|12561.4|12561.4|12561.4|12561.4|12561.4|12561.4|12561.4|12561.4|0
1614170400000|2021-02-24 12:40:00|12561.22|12561.22|12560.17|12560.17|12561.22|12561.22|12560.17|12560.17|0
1614170410000|2021-02-24 12:40:10|12560.31|12560.31|12560.08|12560.08|12560.31|12560.31|12560.08|12560.08|0
1614170420000|2021-02-24 12:40:20|12559.76|12559.76|12559.95|12559.95|12559.95|12559.95|12559.76|12559.76|0
1614170430000|2021-02-24 12:40:30|12559.37|12559.37|12559.37|12559.37|12559.37|12559.37|12559.37|12559.37|0
1614170440000|2021-02-24 12:40:40|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|12559.05|0
1614170450000|2021-02-24 12:40:50|12558.82|12558.82|12558.45|12558.45|12558.98|12558.98|12558.29|12558.29|0
1614170460000|2021-02-24 12:41:00|12558.59|12558.59|12558.43|12558.43|12558.59|12558.59|12558.43|12558.43|0
1614170470000|2021-02-24 12:41:10|12557.85|12557.85|12557.85|12557.85|12557.85|12557.85|12557.85|12557.85|0
1614170500000|2021-02-24 12:41:40|12557.67|12557.67|12557.94|12557.94|12557.94|12557.94|12557.67|12557.67|0
1614170510000|2021-02-24 12:41:50|12558.22|12558.22|12558.8|12558.8|12558.8|12558.8|12558.22|12558.22|0
1614170520000|2021-02-24 12:42:00|12558.47|12558.47|12557.93|12557.93|12558.47|12558.47|12557.93|12557.93|0
1614170530000|2021-02-24 12:42:10|12557.66|12557.66|12557.58|12557.58|12557.66|12557.66|12557.31|12557.31|0
1614170540000|2021-02-24 12:42:20|12557.47|12557.47|12557.47|12557.47|12557.47|12557.47|12557.47|12557.47|0
1614170550000|2021-02-24 12:42:30|12557.38|12557.38|12557.38|12557.38|12557.38|12557.38|12557.38|12557.38|0
1614170560000|2021-02-24 12:42:40|12557.13|12557.13|12557.4|12557.4|12557.4|12557.4|12557.13|12557.13|0
1614170570000|2021-02-24 12:42:50|12557.07|12557.07|12557.07|12557.07|12557.07|12557.07|12557.07|12557.07|0
1614170620000|2021-02-24 12:43:40|12557.39|12557.39|12557.55|12557.55|12557.55|12557.55|12557.39|12557.39|0
1614170640000|2021-02-24 12:44:00|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|12558.08|0
1614170660000|2021-02-24 12:44:20|12557.77|12557.77|12557.79|12557.79|12557.79|12557.79|12557.69|12557.69|0
1614170670000|2021-02-24 12:44:30|12557.87|12557.87|12557.64|12557.64|12557.87|12557.87|12557.64|12557.64|0
1614170680000|2021-02-24 12:44:40|12557.46|12557.46|12557.5|12557.5|12557.5|12557.5|12557.23|12557.23|0
1614170700000|2021-02-24 12:45:00|12556.73|12556.73|12555.88|12555.88|12556.73|12556.73|12555.19|12555.19|0
1614170710000|2021-02-24 12:45:10|12556.34|12556.34|12561.48|12561.48|12561.48|12561.48|12556.34|12556.34|0
1614170720000|2021-02-24 12:45:20|12561.55|12561.55|12562.54|12562.54|12562.7|12562.7|12561.55|12561.55|0
1614170730000|2021-02-24 12:45:30|12562.48|12562.48|12562.42|12562.42|12562.48|12562.48|12562.42|12562.42|0
1614170740000|2021-02-24 12:45:40|12562.23|12562.23|12562|12562|12562.23|12562.23|12562|12562|0
1614170750000|2021-02-24 12:45:50|12562.58|12562.58|12562.58|12562.58|12562.58|12562.58|12562.58|12562.58|0
1614170760000|2021-02-24 12:46:00|12561.42|12561.42|12563.09|12563.09|12563.09|12563.09|12561.42|12561.42|0
1614170770000|2021-02-24 12:46:10|12563.18|12563.18|12563.18|12563.18|12563.18|12563.18|12563.18|12563.18|0
1614170780000|2021-02-24 12:46:20|12563.5|12563.5|12564.73|12564.73|12564.73|12564.73|12563.5|12563.5|0
1614170790000|2021-02-24 12:46:30|12564.99|12564.99|12565.01|12565.01|12565.26|12565.26|12564.99|12564.99|0
1614170810000|2021-02-24 12:46:50|12564.67|12564.67|12563.63|12563.63|12564.67|12564.67|12563.63|12563.63|0
1614170830000|2021-02-24 12:47:10|12563.51|12563.51|12563.25|12563.25|12563.51|12563.51|12563.25|12563.25|0
1614170850000|2021-02-24 12:47:30|12563.35|12563.35|12564.87|12564.87|12564.87|12564.87|12563.35|12563.35|0
1614170860000|2021-02-24 12:47:40|12564.71|12564.71|12564.71|12564.71|12564.71|12564.71|12564.71|12564.71|0
1614170870000|2021-02-24 12:47:50|12564.84|12564.84|12564.84|12564.84|12564.84|12564.84|12564.84|12564.84|0
1614170880000|2021-02-24 12:48:00|12564.49|12564.49|12564.49|12564.49|12564.49|12564.49|12564.49|12564.49|0
1614170890000|2021-02-24 12:48:10|12564.33|12564.33|12564.33|12564.33|12564.33|12564.33|12564.33|12564.33|0
1614170930000|2021-02-24 12:48:50|12565.87|12565.87|12566.01|12566.01|12566.01|12566.01|12565.87|12565.87|0
1614170940000|2021-02-24 12:49:00|12565.67|12565.67|12564.89|12564.89|12565.67|12565.67|12564.13|12564.13|0
1614170960000|2021-02-24 12:49:20|12564.66|12564.66|12565.43|12565.43|12565.43|12565.43|12564.66|12564.66|0
1614170970000|2021-02-24 12:49:30|12565.21|12565.21|12565.15|12565.15|12565.21|12565.21|12565.15|12565.15|0
1614170980000|2021-02-24 12:49:40|12564.38|12564.38|12564.69|12564.69|12564.69|12564.69|12564.38|12564.38|0
1614170990000|2021-02-24 12:49:50|12566.26|12566.26|12566.87|12566.87|12566.87|12566.87|12566.1|12566.1|0
1614171000000|2021-02-24 12:50:00|12567.21|12567.21|12567.59|12567.59|12567.59|12567.59|12566.16|12566.16|0
1614171010000|2021-02-24 12:50:10|12567.67|12567.67|12567.79|12567.79|12567.79|12567.79|12567.67|12567.67|0
1614171020000|2021-02-24 12:50:20|12567.35|12567.35|12567.79|12567.79|12567.79|12567.79|12567.35|12567.35|0
1614171030000|2021-02-24 12:50:30|12568.56|12568.56|12568.56|12568.56|12568.56|12568.56|12568.56|12568.56|0
1614171050000|2021-02-24 12:50:50|12568.22|12568.22|12569.78|12569.78|12569.78|12569.78|12568.22|12568.22|0
1614171060000|2021-02-24 12:51:00|12569.87|12569.87|12569.87|12569.87|12569.87|12569.87|12569.87|12569.87|0
1614171070000|2021-02-24 12:51:10|12570.64|12570.64|12570.8|12570.8|12570.8|12570.8|12570.64|12570.64|0
1614171080000|2021-02-24 12:51:20|12570.96|12570.96|12571.26|12571.26|12571.42|12571.42|12570.96|12570.96|0
1614171090000|2021-02-24 12:51:30|12571.42|12571.42|12571.42|12571.42|12571.42|12571.42|12571.42|12571.42|0
1614171100000|2021-02-24 12:51:40|12571.19|12571.19|12571.19|12571.19|12571.19|12571.19|12571.19|12571.19|0
1614171110000|2021-02-24 12:51:50|12570.84|12570.84|12569.88|12569.88|12570.84|12570.84|12569.88|12569.88|0
1614171120000|2021-02-24 12:52:00|12569.62|12569.62|12569.62|12569.62|12569.62|12569.62|12569.62|12569.62|0
1614171140000|2021-02-24 12:52:20|12569.43|12569.43|12569.62|12569.62|12569.62|12569.62|12569.43|12569.43|0
1614171150000|2021-02-24 12:52:30|12569.08|12569.08|12569.08|12569.08|12569.08|12569.08|12569.08|12569.08|0
1614171160000|2021-02-24 12:52:40|12568.5|12568.5|12568.5|12568.5|12568.5|12568.5|12568.5|12568.5|0
1614171170000|2021-02-24 12:52:50|12568.64|12568.64|12568.19|12568.19|12568.64|12568.64|12568.19|12568.19|0
1614171180000|2021-02-24 12:53:00|12568.32|12568.32|12569.4|12569.4|12569.4|12569.4|12568.32|12568.32|0
1614171190000|2021-02-24 12:53:10|12569.05|12569.05|12568.73|12568.73|12569.05|12569.05|12568.73|12568.73|0
1614171220000|2021-02-24 12:53:40|12568.63|12568.63|12568.43|12568.43|12568.63|12568.63|12568.24|12568.24|0
1614171230000|2021-02-24 12:53:50|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|12568.17|0
1614171240000|2021-02-24 12:54:00|12569.71|12569.71|12569.93|12569.93|12569.93|12569.93|12569.71|12569.71|0
1614171250000|2021-02-24 12:54:10|12569.99|12569.99|12569.99|12569.99|12569.99|12569.99|12569.99|12569.99|0
1614171280000|2021-02-24 12:54:40|12570.08|12570.08|12570.18|12570.18|12570.18|12570.18|12570.08|12570.08|0
1614171290000|2021-02-24 12:54:50|12570.3|12570.3|12570.52|12570.52|12570.52|12570.52|12570.3|12570.3|0
1614171300000|2021-02-24 12:55:00|12570.46|12570.46|12570.11|12570.11|12570.54|12570.54|12570.11|12570.11|0
1614171310000|2021-02-24 12:55:10|12570.57|12570.57|12570.57|12570.57|12570.57|12570.57|12570.57|12570.57|0
1614171320000|2021-02-24 12:55:20|12569.8|12569.8|12569.8|12569.8|12569.8|12569.8|12569.8|12569.8|0
1614171330000|2021-02-24 12:55:30|12569.65|12569.65|12569.49|12569.49|12569.65|12569.65|12569.49|12569.49|0
1614171340000|2021-02-24 12:55:40|12569.83|12569.83|12571.02|12571.02|12571.02|12571.02|12569.83|12569.83|0
1614171360000|2021-02-24 12:56:00|12571.34|12571.34|12571.18|12571.18|12571.34|12571.34|12571.18|12571.18|0
1614171370000|2021-02-24 12:56:10|12571.35|12571.35|12571.35|12571.35|12571.35|12571.35|12571.35|12571.35|0
1614171380000|2021-02-24 12:56:20|12571.45|12571.45|12571.45|12571.45|12571.45|12571.45|12571.45|12571.45|0
1614171390000|2021-02-24 12:56:30|12571.56|12571.56|12571.43|12571.43|12571.56|12571.56|12571.22|12571.22|0
1614171400000|2021-02-24 12:56:40|12571.53|12571.53|12570.39|12570.39|12571.53|12571.53|12570.39|12570.39|0
1614171410000|2021-02-24 12:56:50|12570.05|12570.05|12568.03|12568.03|12570.05|12570.05|12568.03|12568.03|0
1614171420000|2021-02-24 12:57:00|12568.8|12568.8|12568.8|12568.8|12568.8|12568.8|12568.8|12568.8|0
1614171430000|2021-02-24 12:57:10|12568.7|12568.7|12568.36|12568.36|12568.7|12568.7|12568.36|12568.36|0
1614171440000|2021-02-24 12:57:20|12568.47|12568.47|12568.55|12568.55|12568.55|12568.55|12568.39|12568.39|0
1614171460000|2021-02-24 12:57:40|12568.34|12568.34|12568.34|12568.34|12568.34|12568.34|12568.34|12568.34|0
1614171470000|2021-02-24 12:57:50|12568.02|12568.02|12568.14|12568.14|12568.14|12568.14|12567.91|12567.91|0
1614171480000|2021-02-24 12:58:00|12567.96|12567.96|12568.71|12568.71|12568.71|12568.71|12567.83|12567.83|0
1614171490000|2021-02-24 12:58:10|12568.65|12568.65|12567.98|12567.98|12568.78|12568.78|12567.98|12567.98|0
1614171510000|2021-02-24 12:58:30|12567.72|12567.72|12567.72|12567.72|12567.72|12567.72|12567.72|12567.72|0
1614171520000|2021-02-24 12:58:40|12567.58|12567.58|12567.37|12567.37|12567.72|12567.72|12567.37|12567.37|0
1614171540000|2021-02-24 12:59:00|12567.62|12567.62|12566.41|12566.41|12567.62|12567.62|12566.41|12566.41|0
1614171550000|2021-02-24 12:59:10|12566.18|12566.18|12565.58|12565.58|12566.18|12566.18|12565.58|12565.58|0
1614171560000|2021-02-24 12:59:20|12564.99|12564.99|12564.93|12564.93|12564.99|12564.99|12564.93|12564.93|0
1614171570000|2021-02-24 12:59:30|12566.47|12566.47|12565.7|12565.7|12566.47|12566.47|12565.7|12565.7|0
1614171580000|2021-02-24 12:59:40|12565.92|12565.92|12565.93|12565.93|12565.93|12565.93|12565.7|12565.7|0
1614171590000|2021-02-24 12:59:50|12565.66|12565.66|12567.92|12567.92|12567.92|12567.92|12565.66|12565.66|0
1614171600000|2021-02-24 13:00:00|12568.26|12568.26|12568.78|12568.78|12568.78|12568.78|12568.26|12568.26|0
1614171610000|2021-02-24 13:00:10|12569.05|12569.05|12569.14|12569.14|12569.28|12569.28|12569.05|12569.05|0
1614171620000|2021-02-24 13:00:20|12569.2|12569.2|12572.8|12572.8|12572.8|12572.8|12569.2|12569.2|0
1614171650000|2021-02-24 13:00:50|12572.57|12572.57|12572.8|12572.8|12572.8|12572.8|12572.57|12572.57|0
1614171670000|2021-02-24 13:01:10|12572.56|12572.56|12573.2|12573.2|12573.2|12573.2|12572.56|12572.56|0
1614171680000|2021-02-24 13:01:20|12573.08|12573.08|12573.32|12573.32|12573.32|12573.32|12573.08|12573.08|0
1614171690000|2021-02-24 13:01:30|12573.49|12573.49|12574.16|12574.16|12574.16|12574.16|12573.49|12573.49|0
1614171700000|2021-02-24 13:01:40|12574.02|12574.02|12574.02|12574.02|12574.02|12574.02|12574.02|12574.02|0
1614171710000|2021-02-24 13:01:50|12574.13|12574.13|12574.74|12574.74|12574.74|12574.74|12574.13|12574.13|0
1614171720000|2021-02-24 13:02:00|12575.42|12575.42|12573.38|12573.38|12575.96|12575.96|12573.38|12573.38|0
1614171730000|2021-02-24 13:02:10|12573.04|12573.04|12573.04|12573.04|12573.04|12573.04|12573.04|12573.04|0
1614171740000|2021-02-24 13:02:20|12572.72|12572.72|12571.26|12571.26|12572.72|12572.72|12571.26|12571.26|0
1614171750000|2021-02-24 13:02:30|12571.51|12571.51|12572.2|12572.2|12572.2|12572.2|12571.51|12571.51|0
1614171760000|2021-02-24 13:02:40|12571.98|12571.98|12572.2|12572.2|12572.2|12572.2|12571.98|12571.98|0
1614171780000|2021-02-24 13:03:00|12571.43|12571.43|12571.32|12571.32|12571.43|12571.43|12571.32|12571.32|0
1614171790000|2021-02-24 13:03:10|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|12571.41|0
1614171800000|2021-02-24 13:03:20|12572.18|12572.18|12573.22|12573.22|12573.22|12573.22|12572.18|12572.18|0
1614171810000|2021-02-24 13:03:30|12573.36|12573.36|12573.36|12573.36|12573.36|12573.36|12573.36|12573.36|0
1614171820000|2021-02-24 13:03:40|12573.01|12573.01|12572|12572|12573.01|12573.01|12572|12572|0
1614171830000|2021-02-24 13:03:50|12571.66|12571.66|12571.66|12571.66|12571.66|12571.66|12571.55|12571.55|0
1614171840000|2021-02-24 13:04:00|12570.37|12570.37|12570.26|12570.26|12570.37|12570.37|12570.26|12570.26|0
1614171850000|2021-02-24 13:04:10|12570.95|12570.95|12571.48|12571.48|12571.48|12571.48|12570.95|12570.95|0
1614171860000|2021-02-24 13:04:20|12571.92|12571.92|12571.98|12571.98|12571.98|12571.98|12571.92|12571.92|0
1614171870000|2021-02-24 13:04:30|12571.64|12571.64|12571.29|12571.29|12571.64|12571.64|12571.02|12571.02|0
1614171880000|2021-02-24 13:04:40|12571.51|12571.51|12571.63|12571.63|12571.96|12571.96|12571.51|12571.51|0
1614171890000|2021-02-24 13:04:50|12571.86|12571.86|12571.87|12571.87|12572.09|12572.09|12571.86|12571.86|0
1614171900000|2021-02-24 13:05:00|12571.71|12571.71|12569.57|12569.57|12571.71|12571.71|12569.25|12569.25|0
1614171910000|2021-02-24 13:05:10|12569.8|12569.8|12569.8|12569.8|12569.8|12569.8|12569.58|12569.58|0
1614171920000|2021-02-24 13:05:20|12569.96|12569.96|12569.96|12569.96|12569.96|12569.96|12569.96|12569.96|0
1614171940000|2021-02-24 13:05:40|12570.3|12570.3|12570.9|12570.9|12570.9|12570.9|12570.3|12570.3|0
1614171950000|2021-02-24 13:05:50|12571.24|12571.24|12571.24|12571.24|12571.24|12571.24|12571.24|12571.24|0
1614171960000|2021-02-24 13:06:00|12572.01|12572.01|12572.24|12572.24|12572.24|12572.24|12572.01|12572.01|0
1614171970000|2021-02-24 13:06:10|12572.33|12572.33|12572.33|12572.33|12572.33|12572.33|12572.33|12572.33|0
1614171980000|2021-02-24 13:06:20|12572.59|12572.59|12574.7|12574.7|12574.7|12574.7|12572.51|12572.51|0
1614171990000|2021-02-24 13:06:30|12575.28|12575.28|12575.79|12575.79|12575.79|12575.79|12575.28|12575.28|0
1614172000000|2021-02-24 13:06:40|12576.56|12576.56|12576.79|12576.79|12576.79|12576.79|12576.56|12576.56|0
1614172010000|2021-02-24 13:06:50|12577.02|12577.02|12577.51|12577.51|12577.79|12577.79|12577.02|12577.02|0
1614172020000|2021-02-24 13:07:00|12577.05|12577.05|12577.51|12577.51|12577.51|12577.51|12576.37|12576.37|0
1614172030000|2021-02-24 13:07:10|12577.25|12577.25|12577.62|12577.62|12577.62|12577.62|12577.05|12577.05|0
1614172040000|2021-02-24 13:07:20|12576.85|12576.85|12575.31|12575.31|12576.85|12576.85|12575.31|12575.31|0
1614172050000|2021-02-24 13:07:30|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|12575.64|0
1614172060000|2021-02-24 13:07:40|12575.9|12575.9|12576.06|12576.06|12576.06|12576.06|12575.9|12575.9|0
1614172070000|2021-02-24 13:07:50|12576.33|12576.33|12577.3|12577.3|12577.3|12577.3|12576.33|12576.33|0
1614172080000|2021-02-24 13:08:00|12577.16|12577.16|12577.16|12577.16|12577.16|12577.16|12577.16|12577.16|0
1614172090000|2021-02-24 13:08:10|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|12577.64|0
1614172100000|2021-02-24 13:08:20|12577.96|12577.96|12578.37|12578.37|12578.37|12578.37|12577.96|12577.96|0
1614172110000|2021-02-24 13:08:30|12579.91|12579.91|12579.91|12579.91|12580.5|12580.5|12579.91|12579.91|0
1614172120000|2021-02-24 13:08:40|12580.26|12580.26|12581.62|12581.62|12581.85|12581.85|12580.26|12580.26|0
1614172130000|2021-02-24 13:08:50|12581.28|12581.28|12582.1|12582.1|12582.1|12582.1|12581.28|12581.28|0
1614172140000|2021-02-24 13:09:00|12581.76|12581.76|12581.76|12581.76|12581.76|12581.76|12581.76|12581.76|0
1614172150000|2021-02-24 13:09:10|12582.53|12582.53|12582.98|12582.98|12583.33|12583.33|12582.53|12582.53|0
1614172160000|2021-02-24 13:09:20|12583.18|12583.18|12583.42|12583.42|12583.42|12583.42|12583.11|12583.11|0
1614172170000|2021-02-24 13:09:30|12583.11|12583.11|12582.84|12582.84|12583.11|12583.11|12582.84|12582.84|0
1614172180000|2021-02-24 13:09:40|12582.26|12582.26|12581.82|12581.82|12582.26|12582.26|12581.82|12581.82|0
1614172190000|2021-02-24 13:09:50|12581.56|12581.56|12581.56|12581.56|12581.56|12581.56|12581.56|12581.56|0
1614172200000|2021-02-24 13:10:00|12581.34|12581.34|12580.94|12580.94|12581.57|12581.57|12580.94|12580.94|0
1614172210000|2021-02-24 13:10:10|12580.8|12580.8|12580.21|12580.21|12580.8|12580.8|12580.21|12580.21|0
1614172220000|2021-02-24 13:10:20|12580.53|12580.53|12581.3|12581.3|12581.3|12581.3|12580.47|12580.47|0
1614172230000|2021-02-24 13:10:30|12582.07|12582.07|12582.07|12582.07|12582.07|12582.07|12582.07|12582.07|0
1614172240000|2021-02-24 13:10:40|12581.85|12581.85|12582.71|12582.71|12582.71|12582.71|12581.85|12581.85|0
1614172250000|2021-02-24 13:10:50|12582.37|12582.37|12582.68|12582.68|12582.68|12582.68|12582.37|12582.37|0
1614172260000|2021-02-24 13:11:00|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|12582.95|0
1614172290000|2021-02-24 13:11:30|12585.26|12585.26|12586.48|12586.48|12586.48|12586.48|12585.26|12585.26|0
1614172300000|2021-02-24 13:11:40|12586.75|12586.75|12588.66|12588.66|12588.66|12588.66|12586.66|12586.66|0
1614172310000|2021-02-24 13:11:50|12588.6|12588.6|12588.6|12588.6|12588.6|12588.6|12588.6|12588.6|0
1614172320000|2021-02-24 13:12:00|12588.69|12588.69|12589.01|12589.01|12589.01|12589.01|12588.69|12588.69|0
1614172330000|2021-02-24 13:12:10|12588.69|12588.69|12588.95|12588.95|12588.95|12588.95|12588.69|12588.69|0
1614172340000|2021-02-24 13:12:20|12589.72|12589.72|12589.95|12589.95|12589.95|12589.95|12589.48|12589.48|0
1614172350000|2021-02-24 13:12:30|12589.84|12589.84|12589.64|12589.64|12590.61|12590.61|12589.64|12589.64|0
1614172360000|2021-02-24 13:12:40|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|12589.8|0
1614172370000|2021-02-24 13:12:50|12589.97|12589.97|12591.63|12591.63|12591.63|12591.63|12589.97|12589.97|0
1614172380000|2021-02-24 13:13:00|12591.17|12591.17|12590.71|12590.71|12591.17|12591.17|12590.71|12590.71|0
1614172390000|2021-02-24 13:13:10|12590.94|12590.94|12591.07|12591.07|12591.18|12591.18|12590.94|12590.94|0
1614172400000|2021-02-24 13:13:20|12591.18|12591.18|12589.01|12589.01|12591.41|12591.41|12589.01|12589.01|0
1614172410000|2021-02-24 13:13:30|12589.19|12589.19|12589.88|12589.88|12589.99|12589.99|12589.19|12589.19|0
1614172420000|2021-02-24 13:13:40|12589.74|12589.74|12589.88|12589.88|12589.88|12589.88|12589.74|12589.74|0
1614172430000|2021-02-24 13:13:50|12589.81|12589.81|12589.86|12589.86|12589.86|12589.86|12589.69|12589.69|0
1614172440000|2021-02-24 13:14:00|12589.94|12589.94|12590.65|12590.65|12590.84|12590.84|12589.94|12589.94|0
1614172460000|2021-02-24 13:14:20|12590.12|12590.12|12590.39|12590.39|12590.39|12590.39|12590.12|12590.12|0
1614172470000|2021-02-24 13:14:30|12590.55|12590.55|12589.64|12589.64|12590.55|12590.55|12589.64|12589.64|0
1614172480000|2021-02-24 13:14:40|12588.87|12588.87|12588.6|12588.6|12588.87|12588.87|12588.6|12588.6|0
1614172490000|2021-02-24 13:14:50|12589.24|12589.24|12589.31|12589.31|12589.5|12589.5|12589.24|12589.24|0
1614172500000|2021-02-24 13:15:00|12589.45|12589.45|12588.21|12588.21|12589.45|12589.45|12588.21|12588.21|0
1614172510000|2021-02-24 13:15:10|12588.48|12588.48|12588.48|12588.48|12588.48|12588.48|12588.48|12588.48|0
1614172520000|2021-02-24 13:15:20|12588.6|12588.6|12588.83|12588.83|12588.83|12588.83|12588.6|12588.6|0
1614172530000|2021-02-24 13:15:30|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|12588.37|0
1614172540000|2021-02-24 13:15:40|12588.64|12588.64|12588.41|12588.41|12588.64|12588.64|12588.41|12588.41|0
1614172550000|2021-02-24 13:15:50|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|12588.09|0
1614172560000|2021-02-24 13:16:00|12587.77|12587.77|12587.09|12587.09|12587.77|12587.77|12587.09|12587.09|0
1614172570000|2021-02-24 13:16:10|12587.01|12587.01|12587.01|12587.01|12587.01|12587.01|12587.01|12587.01|0
1614172580000|2021-02-24 13:16:20|12586.94|12586.94|12586.87|12586.87|12586.94|12586.94|12586.87|12586.87|0
1614172590000|2021-02-24 13:16:30|12586.68|12586.68|12586.77|12586.77|12586.87|12586.87|12586.68|12586.68|0
1614172600000|2021-02-24 13:16:40|12586.43|12586.43|12584.22|12584.22|12586.43|12586.43|12584.22|12584.22|0
1614172610000|2021-02-24 13:16:50|12584.66|12584.66|12583.88|12583.88|12584.66|12584.66|12583.88|12583.88|0
1614172620000|2021-02-24 13:17:00|12584.2|12584.2|12583.09|12583.09|12584.53|12584.53|12583.09|12583.09|0
1614172640000|2021-02-24 13:17:20|12583.4|12583.4|12583.7|12583.7|12583.7|12583.7|12583.4|12583.4|0
1614172650000|2021-02-24 13:17:30|12583.8|12583.8|12583.56|12583.56|12583.8|12583.8|12583.56|12583.56|0
1614172680000|2021-02-24 13:18:00|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|12583.21|0
1614172690000|2021-02-24 13:18:10|12582.8|12582.8|12582.97|12582.97|12582.97|12582.97|12582.8|12582.8|0
1614172700000|2021-02-24 13:18:20|12582.87|12582.87|12582.02|12582.02|12583.05|12583.05|12582.02|12582.02|0
1614172710000|2021-02-24 13:18:30|12581.9|12581.9|12580.71|12580.71|12581.9|12581.9|12580.71|12580.71|0
1614172720000|2021-02-24 13:18:40|12580.61|12580.61|12578.49|12578.49|12580.61|12580.61|12578.49|12578.49|0
1614172730000|2021-02-24 13:18:50|12579.26|12579.26|12579.4|12579.4|12579.63|12579.63|12579.13|12579.13|0
1614172740000|2021-02-24 13:19:00|12579.28|12579.28|12578.82|12578.82|12579.28|12579.28|12578.82|12578.82|0
1614172750000|2021-02-24 13:19:10|12579.28|12579.28|12579.01|12579.01|12579.28|12579.28|12578.51|12578.51|0
1614172760000|2021-02-24 13:19:20|12578.9|12578.9|12578.95|12578.95|12578.95|12578.95|12578.79|12578.79|0
1614172770000|2021-02-24 13:19:30|12578.68|12578.68|12578.68|12578.68|12578.68|12578.68|12578.68|12578.68|0
1614172780000|2021-02-24 13:19:40|12578.5|12578.5|12577.92|12577.92|12578.5|12578.5|12577.92|12577.92|0
1614172790000|2021-02-24 13:19:50|12577.79|12577.79|12577.73|12577.73|12577.79|12577.79|12577.73|12577.73|0
1614172800000|2021-02-24 13:20:00|12577.62|12577.62|12577.58|12577.58|12577.62|12577.62|12577.4|12577.4|0
1614172810000|2021-02-24 13:20:10|12576.99|12576.99|12574.74|12574.74|12576.99|12576.99|12574.73|12574.73|0
1614172820000|2021-02-24 13:20:20|12574.83|12574.83|12574.83|12574.83|12574.83|12574.83|12574.83|12574.83|0
1614172830000|2021-02-24 13:20:30|12573.86|12573.86|12573.7|12573.7|12573.86|12573.86|12573.7|12573.7|0
1614172850000|2021-02-24 13:20:50|12572.89|12572.89|12572.35|12572.35|12572.89|12572.89|12572.27|12572.27|0
1614172860000|2021-02-24 13:21:00|12572.24|12572.24|12572|12572|12572.35|12572.35|12572|12572|0
1614172870000|2021-02-24 13:21:10|12571.91|12571.91|12572.53|12572.53|12572.53|12572.53|12571.91|12571.91|0
1614172880000|2021-02-24 13:21:20|12572.05|12572.05|12571.61|12571.61|12572.05|12572.05|12571.61|12571.61|0
1614172890000|2021-02-24 13:21:30|12571.02|12571.02|12573.34|12573.34|12573.34|12573.34|12571.02|12571.02|0
1614172910000|2021-02-24 13:21:50|12573.56|12573.56|12573.14|12573.14|12573.64|12573.64|12573.14|12573.14|0
1614172920000|2021-02-24 13:22:00|12573.25|12573.25|12573.35|12573.35|12573.57|12573.57|12573.25|12573.25|0
1614172930000|2021-02-24 13:22:10|12573.49|12573.49|12573.49|12573.49|12573.49|12573.49|12573.49|12573.49|0
1614172940000|2021-02-24 13:22:20|12573.67|12573.67|12573.55|12573.55|12573.67|12573.67|12573.55|12573.55|0
1614172960000|2021-02-24 13:22:40|12573.72|12573.72|12573.4|12573.4|12573.72|12573.72|12573.4|12573.4|0
1614172970000|2021-02-24 13:22:50|12573.62|12573.62|12573.62|12573.62|12573.62|12573.62|12573.62|12573.62|0
1614172980000|2021-02-24 13:23:00|12573.8|12573.8|12573.89|12573.89|12573.92|12573.92|12573.76|12573.76|0
1614172990000|2021-02-24 13:23:10|12573.76|12573.76|12573.76|12573.76|12573.76|12573.76|12573.59|12573.59|0
1614173000000|2021-02-24 13:23:20|12573.86|12573.86|12573.39|12573.39|12573.86|12573.86|12573.39|12573.39|0
1614173010000|2021-02-24 13:23:30|12572.62|12572.62|12572.45|12572.45|12572.62|12572.62|12571.77|12571.77|0
1614173030000|2021-02-24 13:23:50|12572.29|12572.29|12571.81|12571.81|12572.29|12572.29|12571.81|12571.81|0
1614173040000|2021-02-24 13:24:00|12572.16|12572.16|12572.53|12572.53|12572.53|12572.53|12572.16|12572.16|0
1614173050000|2021-02-24 13:24:10|12572.28|12572.28|12572.42|12572.42|12572.66|12572.66|12572.28|12572.28|0
1614173070000|2021-02-24 13:24:30|12572.23|12572.23|12572.23|12572.23|12572.23|12572.23|12572.23|12572.23|0
1614173080000|2021-02-24 13:24:40|12572.17|12572.17|12572.64|12572.64|12572.64|12572.64|12571.86|12571.86|0
1614173090000|2021-02-24 13:24:50|12572.58|12572.58|12572.47|12572.47|12572.75|12572.75|12572.47|12572.47|0
1614173100000|2021-02-24 13:25:00|12572.8|12572.8|12572.77|12572.77|12572.8|12572.8|12572.45|12572.45|0
1614173120000|2021-02-24 13:25:20|12572.66|12572.66|12572.6|12572.6|12572.77|12572.77|12572.6|12572.6|0
1614173130000|2021-02-24 13:25:30|12572.51|12572.51|12572.51|12572.51|12572.51|12572.51|12572.51|12572.51|0
1614173140000|2021-02-24 13:25:40|12573.28|12573.28|12573.01|12573.01|12573.28|12573.28|12573.01|12573.01|0
1614173150000|2021-02-24 13:25:50|12573.12|12573.12|12573.12|12573.12|12573.12|12573.12|12573.12|12573.12|0
1614173160000|2021-02-24 13:26:00|12572.77|12572.77|12572.97|12572.97|12572.97|12572.97|12572.77|12572.77|0
1614173180000|2021-02-24 13:26:20|12572.72|12572.72|12572.72|12572.72|12572.72|12572.72|12572.54|12572.54|0
1614173200000|2021-02-24 13:26:40|12572.24|12572.24|12572.61|12572.61|12572.61|12572.61|12572.24|12572.24|0
1614173210000|2021-02-24 13:26:50|12572.5|12572.5|12572.5|12572.5|12572.5|12572.5|12572.5|12572.5|0
1614173230000|2021-02-24 13:27:10|12572.15|12572.15|12572.78|12572.78|12572.78|12572.78|12572.15|12572.15|0
1614173240000|2021-02-24 13:27:20|12572.91|12572.91|12573.49|12573.49|12573.68|12573.68|12572.91|12572.91|0
1614173250000|2021-02-24 13:27:30|12573.41|12573.41|12573.04|12573.04|12573.41|12573.41|12573.04|12573.04|0
1614173260000|2021-02-24 13:27:40|12573.48|12573.48|12573.48|12573.48|12573.48|12573.48|12573.48|12573.48|0
1614173270000|2021-02-24 13:27:50|12574.25|12574.25|12574.41|12574.41|12574.41|12574.41|12574.03|12574.03|0
1614173280000|2021-02-24 13:28:00|12575.95|12575.95|12573.64|12573.64|12575.95|12575.95|12573.64|12573.64|0
1614173290000|2021-02-24 13:28:10|12573.89|12573.89|12573.89|12573.89|12573.89|12573.89|12573.89|12573.89|0
1614173300000|2021-02-24 13:28:20|12573.83|12573.83|12573.18|12573.18|12573.83|12573.83|12573.18|12573.18|0
1614173310000|2021-02-24 13:28:30|12572.77|12572.77|12572|12572|12572.77|12572.77|12572|12572|0
1614173320000|2021-02-24 13:28:40|12571.84|12571.84|12571.44|12571.44|12572.03|12572.03|12571.27|12571.27|0
1614173330000|2021-02-24 13:28:50|12571.12|12571.12|12571.06|12571.06|12571.12|12571.12|12571.06|12571.06|0
1614173340000|2021-02-24 13:29:00|12571.38|12571.38|12571.19|12571.19|12571.69|12571.69|12571.19|12571.19|0
1614173350000|2021-02-24 13:29:10|12570.94|12570.94|12570.88|12570.88|12570.94|12570.94|12570.88|12570.88|0
1614173360000|2021-02-24 13:29:20|12570.62|12570.62|12570.24|12570.24|12570.62|12570.62|12570.24|12570.24|0
1614173370000|2021-02-24 13:29:30|12569.92|12569.92|12569.69|12569.69|12569.92|12569.92|12569.69|12569.69|0
1614173380000|2021-02-24 13:29:40|12569.34|12569.34|12568.79|12568.79|12569.34|12569.34|12568.79|12568.79|0
1614173390000|2021-02-24 13:29:50|12568.6|12568.6|12568.5|12568.5|12568.73|12568.73|12568.5|12568.5|0
1614173400000|2021-02-24 13:30:00|12568.74|12568.74|12569.05|12569.05|12569.05|12569.05|12568.74|12568.74|0
1614173410000|2021-02-24 13:30:10|12569.12|12569.12|12568.93|12568.93|12569.37|12569.37|12568.93|12568.93|0
1614173420000|2021-02-24 13:30:20|12568.7|12568.7|12568.7|12568.7|12568.7|12568.7|12568.7|12568.7|0
1614173440000|2021-02-24 13:30:40|12568.53|12568.53|12567.84|12567.84|12568.53|12568.53|12567.84|12567.84|0
1614173450000|2021-02-24 13:30:50|12569.38|12569.38|12569|12569|12569.38|12569.38|12569|12569|0
1614173460000|2021-02-24 13:31:00|12568.85|12568.85|12569.2|12569.2|12569.54|12569.54|12568.77|12568.77|0
1614173470000|2021-02-24 13:31:10|12568.66|12568.66|12568.57|12568.57|12568.66|12568.66|12568.39|12568.39|0
1614173480000|2021-02-24 13:31:20|12570.11|12570.11|12567.9|12567.9|12570.33|12570.33|12567.9|12567.9|0
1614173490000|2021-02-24 13:31:30|12567.58|12567.58|12566.83|12566.83|12567.58|12567.58|12566.83|12566.83|0
1614173500000|2021-02-24 13:31:40|12566.57|12566.57|12566.3|12566.3|12566.57|12566.57|12566.25|12566.25|0
1614173510000|2021-02-24 13:31:50|12566.02|12566.02|12566.16|12566.16|12566.16|12566.16|12566.02|12566.02|0
1614173520000|2021-02-24 13:32:00|12566.42|12566.42|12564.42|12564.42|12566.42|12566.42|12564.36|12564.36|0
1614173530000|2021-02-24 13:32:10|12562.88|12562.88|12559.15|12559.15|12562.88|12562.88|12559.15|12559.15|0
1614173540000|2021-02-24 13:32:20|12559.47|12559.47|12559.01|12559.01|12559.47|12559.47|12559.01|12559.01|0
1614173550000|2021-02-24 13:32:30|12558.66|12558.66|12558.66|12558.66|12558.66|12558.66|12558.66|12558.66|0
1614173560000|2021-02-24 13:32:40|12558.54|12558.54|12558.36|12558.36|12559.18|12559.18|12558.36|12558.36|0
1614173570000|2021-02-24 13:32:50|12558.53|12558.53|12557.79|12557.79|12558.53|12558.53|12557.79|12557.79|0
1614173580000|2021-02-24 13:33:00|12557.87|12557.87|12558.2|12558.2|12558.33|12558.33|12557.53|12557.53|0
1614173590000|2021-02-24 13:33:10|12558.12|12558.12|12557.78|12557.78|12558.12|12558.12|12557.78|12557.78|0
1614173600000|2021-02-24 13:33:20|12557.46|12557.46|12558.23|12558.23|12558.23|12558.23|12557.46|12557.46|0
1614173610000|2021-02-24 13:33:30|12558.58|12558.58|12558.35|12558.35|12558.58|12558.58|12558.35|12558.35|0
1614173620000|2021-02-24 13:33:40|12558.62|12558.62|12559.08|12559.08|12559.08|12559.08|12558.62|12558.62|0
1614173630000|2021-02-24 13:33:50|12559.66|12559.66|12559.66|12559.66|12559.66|12559.66|12559.66|12559.66|0
1614173640000|2021-02-24 13:34:00|12559.85|12559.85|12559.85|12559.85|12559.85|12559.85|12559.85|12559.85|0
1614173650000|2021-02-24 13:34:10|12559.99|12559.99|12561.2|12561.2|12561.97|12561.97|12559.99|12559.99|0
1614173660000|2021-02-24 13:34:20|12560.43|12560.43|12560.43|12560.43|12560.43|12560.43|12560.43|12560.43|0
1614173670000|2021-02-24 13:34:30|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|12559.97|0
1614173680000|2021-02-24 13:34:40|12560.06|12560.06|12559.83|12559.83|12560.06|12560.06|12559.83|12559.83|0
1614173690000|2021-02-24 13:34:50|12559.06|12559.06|12559.06|12559.06|12559.06|12559.06|12559.06|12559.06|0
1614173700000|2021-02-24 13:35:00|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|12558.95|0
1614173710000|2021-02-24 13:35:10|12558.77|12558.77|12558.98|12558.98|12558.98|12558.98|12558.63|12558.63|0
1614173720000|2021-02-24 13:35:20|12559.75|12559.75|12560.13|12560.13|12560.13|12560.13|12559.75|12559.75|0
1614173730000|2021-02-24 13:35:30|12559.95|12559.95|12559.95|12559.95|12559.95|12559.95|12559.95|12559.95|0
1614173740000|2021-02-24 13:35:40|12560.01|12560.01|12559.68|12559.68|12560.01|12560.01|12559.68|12559.68|0
1614173760000|2021-02-24 13:36:00|12559.79|12559.79|12557.86|12557.86|12559.79|12559.79|12557.72|12557.72|0
1614173770000|2021-02-24 13:36:10|12558.63|12558.63|12558.63|12558.63|12558.96|12558.96|12558.31|12558.31|0
1614173790000|2021-02-24 13:36:30|12558|12558|12559.88|12559.88|12559.88|12559.88|12558|12558|0
1614173800000|2021-02-24 13:36:40|12559.11|12559.11|12559.11|12559.11|12559.11|12559.11|12559.11|12559.11|0
1614173820000|2021-02-24 13:37:00|12559.58|12559.58|12559.59|12559.59|12559.9|12559.9|12559.58|12559.58|0
1614173830000|2021-02-24 13:37:10|12559.06|12559.06|12559.72|12559.72|12559.72|12559.72|12559.06|12559.06|0
1614173840000|2021-02-24 13:37:20|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|12559.54|0
1614173850000|2021-02-24 13:37:30|12559.22|12559.22|12558.8|12558.8|12559.22|12559.22|12558.8|12558.8|0
1614173860000|2021-02-24 13:37:40|12558.03|12558.03|12557.97|12557.97|12558.19|12558.19|12557.97|12557.97|0
1614173870000|2021-02-24 13:37:50|12557.89|12557.89|12557.89|12557.89|12557.89|12557.89|12557.89|12557.89|0
1614173890000|2021-02-24 13:38:10|12557.53|12557.53|12557.28|12557.28|12557.53|12557.53|12557.28|12557.28|0
1614173900000|2021-02-24 13:38:20|12558.82|12558.82|12559.82|12559.82|12559.82|12559.82|12558.82|12558.82|0
1614173910000|2021-02-24 13:38:30|12560.59|12560.59|12560.5|12560.5|12561.25|12561.25|12560.09|12560.09|0
1614173930000|2021-02-24 13:38:50|12560.59|12560.59|12560.18|12560.18|12560.95|12560.95|12560.18|12560.18|0
1614173940000|2021-02-24 13:39:00|12559.41|12559.41|12559.52|12559.52|12559.52|12559.52|12559.41|12559.41|0
1614173950000|2021-02-24 13:39:10|12559.61|12559.61|12559.61|12559.61|12560.38|12560.38|12559.61|12559.61|0
1614173960000|2021-02-24 13:39:20|12559.87|12559.87|12560.38|12560.38|12560.54|12560.54|12559.87|12559.87|0
1614173980000|2021-02-24 13:39:40|12560.15|12560.15|12560.15|12560.15|12560.15|12560.15|12560.15|12560.15|0
1614173990000|2021-02-24 13:39:50|12560.27|12560.27|12560.33|12560.33|12560.33|12560.33|12560.27|12560.27|0
1614174000000|2021-02-24 13:40:00|12561.1|12561.1|12561.5|12561.5|12561.5|12561.5|12561.1|12561.1|0
1614174010000|2021-02-24 13:40:10|12561.18|12561.18|12560.92|12560.92|12561.24|12561.24|12560.68|12560.68|0
1614174020000|2021-02-24 13:40:20|12560.99|12560.99|12560.74|12560.74|12560.99|12560.99|12560.74|12560.74|0
1614174030000|2021-02-24 13:40:30|12560.62|12560.62|12560.53|12560.53|12560.62|12560.62|12560.3|12560.3|0
1614174040000|2021-02-24 13:40:40|12559.76|12559.76|12559.76|12559.76|12559.76|12559.76|12559.76|12559.76|0
1614174050000|2021-02-24 13:40:50|12558.99|12558.99|12558.99|12558.99|12558.99|12558.99|12558.99|12558.99|0
1614174060000|2021-02-24 13:41:00|12559.26|12559.26|12559.26|12559.26|12559.26|12559.26|12559.26|12559.26|0
1614174080000|2021-02-24 13:41:20|12558.9|12558.9|12558.67|12558.67|12558.9|12558.9|12558.67|12558.67|0
1614174090000|2021-02-24 13:41:30|12558.41|12558.41|12557.59|12557.59|12558.41|12558.41|12557.59|12557.59|0
1614174100000|2021-02-24 13:41:40|12557.43|12557.43|12556.97|12556.97|12557.43|12557.43|12556.97|12556.97|0
1614174110000|2021-02-24 13:41:50|12557.24|12557.24|12557.55|12557.55|12557.55|12557.55|12557.24|12557.24|0
1614174120000|2021-02-24 13:42:00|12557.47|12557.47|12557.15|12557.15|12557.47|12557.47|12557.15|12557.15|0
1614174130000|2021-02-24 13:42:10|12557.31|12557.31|12557.31|12557.31|12557.31|12557.31|12557.31|12557.31|0
1614174140000|2021-02-24 13:42:20|12557.54|12557.54|12557.79|12557.79|12558.31|12558.31|12557.54|12557.54|0
1614174150000|2021-02-24 13:42:30|12557.52|12557.52|12557.04|12557.04|12557.52|12557.52|12557.04|12557.04|0
1614174160000|2021-02-24 13:42:40|12556.04|12556.04|12554.59|12554.59|12556.04|12556.04|12554.28|12554.28|0
1614174170000|2021-02-24 13:42:50|12553.05|12553.05|12553.21|12553.21|12553.21|12553.21|12553.05|12553.05|0
1614174200000|2021-02-24 13:43:20|12553.52|12553.52|12553.52|12553.52|12553.52|12553.52|12553.52|12553.52|0
1614174210000|2021-02-24 13:43:30|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|12553.63|0
1614174220000|2021-02-24 13:43:40|12553.05|12553.05|12552.65|12552.65|12553.05|12553.05|12552.65|12552.65|0
1614174230000|2021-02-24 13:43:50|12551.11|12551.11|12551.03|12551.03|12551.11|12551.11|12551.03|12551.03|0
1614174240000|2021-02-24 13:44:00|12550.86|12550.86|12550.39|12550.39|12551.04|12551.04|12550.08|12550.08|0
1614174270000|2021-02-24 13:44:30|12550.51|12550.51|12550.42|12550.42|12550.51|12550.51|12550.42|12550.42|0
1614174280000|2021-02-24 13:44:40|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|12550.88|0
1614174290000|2021-02-24 13:44:50|12551|12551|12550.88|12550.88|12551|12551|12550.88|12550.88|0
1614174300000|2021-02-24 13:45:00|12550.71|12550.71|12550.34|12550.34|12551.25|12551.25|12549.87|12549.87|0
1614174310000|2021-02-24 13:45:10|12550.23|12550.23|12550.23|12550.23|12550.23|12550.23|12550.23|12550.23|0
1614174320000|2021-02-24 13:45:20|12550.6|12550.6|12550.9|12550.9|12550.92|12550.92|12550.6|12550.6|0
1614174330000|2021-02-24 13:45:30|12550.45|12550.45|12550.45|12550.45|12550.45|12550.45|12550.45|12550.45|0
1614174340000|2021-02-24 13:45:40|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|12550.26|0
1614174350000|2021-02-24 13:45:50|12550.09|12550.09|12550.09|12550.09|12550.09|12550.09|12550.09|12550.09|0
1614174360000|2021-02-24 13:46:00|12550.41|12550.41|12549.96|12549.96|12550.41|12550.41|12549.96|12549.96|0
1614174370000|2021-02-24 13:46:10|12549.19|12549.19|12548.73|12548.73|12549.19|12549.19|12548.73|12548.73|0
1614174380000|2021-02-24 13:46:20|12548.65|12548.65|12547.24|12547.24|12548.65|12548.65|12547.24|12547.24|0
1614174390000|2021-02-24 13:46:30|12547.18|12547.18|12544.62|12544.62|12547.18|12547.18|12544.54|12544.54|0
1614174400000|2021-02-24 13:46:40|12544.52|12544.52|12541.7|12541.7|12544.52|12544.52|12541.54|12541.54|0
1614174410000|2021-02-24 13:46:50|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|12541.58|0
1614174420000|2021-02-24 13:47:00|12540.04|12540.04|12539.84|12539.84|12540.04|12540.04|12539.84|12539.84|0
1614174430000|2021-02-24 13:47:10|12539.61|12539.61|12539.71|12539.71|12539.71|12539.71|12538.88|12538.88|0
1614174440000|2021-02-24 13:47:20|12541.25|12541.25|12540.65|12540.65|12541.25|12541.25|12540.65|12540.65|0
1614174450000|2021-02-24 13:47:30|12540.43|12540.43|12540.43|12540.43|12540.43|12540.43|12540.43|12540.43|0
1614174460000|2021-02-24 13:47:40|12540.35|12540.35|12540.18|12540.18|12540.35|12540.35|12540.18|12540.18|0
1614174470000|2021-02-24 13:47:50|12539.83|12539.83|12538.54|12538.54|12540.19|12540.19|12538.54|12538.54|0
1614174480000|2021-02-24 13:48:00|12538.43|12538.43|12537.5|12537.5|12538.43|12538.43|12537.5|12537.5|0
1614174490000|2021-02-24 13:48:10|12535.76|12535.76|12534.22|12534.22|12535.76|12535.76|12534.22|12534.22|0
1614174500000|2021-02-24 13:48:20|12534.1|12534.1|12533.97|12533.97|12534.1|12534.1|12533.97|12533.97|0
1614174510000|2021-02-24 13:48:30|12533.6|12533.6|12533.44|12533.44|12533.6|12533.6|12533.44|12533.44|0
1614174520000|2021-02-24 13:48:40|12533.35|12533.35|12532.87|12532.87|12533.35|12533.35|12532.86|12532.86|0
1614174530000|2021-02-24 13:48:50|12532.69|12532.69|12532.56|12532.56|12532.69|12532.69|12532.56|12532.56|0
1614174540000|2021-02-24 13:49:00|12532.45|12532.45|12531.76|12531.76|12532.45|12532.45|12531.76|12531.76|0
1614174550000|2021-02-24 13:49:10|12530.99|12530.99|12529.15|12529.15|12530.99|12530.99|12529.15|12529.15|0
1614174560000|2021-02-24 13:49:20|12528.57|12528.57|12526.11|12526.11|12528.57|12528.57|12526.11|12526.11|0
1614174570000|2021-02-24 13:49:30|12525.14|12525.14|12524.9|12524.9|12525.14|12525.14|12524.9|12524.9|0
1614174580000|2021-02-24 13:49:40|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|12524.13|0
1614174590000|2021-02-24 13:49:50|12523.31|12523.31|12521.06|12521.06|12523.31|12523.31|12521.06|12521.06|0
1614174600000|2021-02-24 13:50:00|12521|12521|12518.3|12518.3|12521|12521|12518.3|12518.3|0
1614174610000|2021-02-24 13:50:10|12517.66|12517.66|12516.97|12516.97|12517.66|12517.66|12516.35|12516.35|0
1614174620000|2021-02-24 13:50:20|12518.51|12518.51|12519.28|12519.28|12519.28|12519.28|12518.51|12518.51|0
1614174630000|2021-02-24 13:50:30|12519.54|12519.54|12519.81|12519.81|12519.81|12519.81|12519.44|12519.44|0
1614174640000|2021-02-24 13:50:40|12520.58|12520.58|12520.11|12520.11|12520.58|12520.58|12520.11|12520.11|0
1614174650000|2021-02-24 13:50:50|12519.84|12519.84|12519.84|12519.84|12519.84|12519.84|12519.84|12519.84|0
1614174660000|2021-02-24 13:51:00|12519.07|12519.07|12518.53|12518.53|12519.07|12519.07|12518.31|12518.31|0
1614174670000|2021-02-24 13:51:10|12518.85|12518.85|12519.82|12519.82|12519.82|12519.82|12517.68|12517.68|0
1614174680000|2021-02-24 13:51:20|12519.99|12519.99|12520.92|12520.92|12520.92|12520.92|12519.99|12519.99|0
1614174690000|2021-02-24 13:51:30|12521|12521|12521|12521|12521|12521|12521|12521|0
1614174700000|2021-02-24 13:51:40|12520.94|12520.94|12520.87|12520.87|12520.94|12520.94|12520.87|12520.87|0
1614174710000|2021-02-24 13:51:50|12520.51|12520.51|12519.88|12519.88|12520.51|12520.51|12519.88|12519.88|0
1614174720000|2021-02-24 13:52:00|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|12520.1|0
1614174730000|2021-02-24 13:52:10|12520.87|12520.87|12521.45|12521.45|12521.45|12521.45|12520.87|12520.87|0
1614174740000|2021-02-24 13:52:20|12522.22|12522.22|12521.51|12521.51|12522.22|12522.22|12521.51|12521.51|0
1614174750000|2021-02-24 13:52:30|12520.74|12520.74|12521.02|12521.02|12521.02|12521.02|12520.74|12520.74|0
1614174760000|2021-02-24 13:52:40|12521.34|12521.34|12521.34|12521.34|12521.34|12521.34|12521.34|12521.34|0
1614174770000|2021-02-24 13:52:50|12521.54|12521.54|12522.47|12522.47|12522.47|12522.47|12521.54|12521.54|0
1614174780000|2021-02-24 13:53:00|12522.81|12522.81|12523.92|12523.92|12523.92|12523.92|12522.81|12522.81|0
1614174790000|2021-02-24 13:53:10|12524.24|12524.24|12525.38|12525.38|12525.38|12525.38|12524.24|12524.24|0
1614174800000|2021-02-24 13:53:20|12525.92|12525.92|12525.92|12525.92|12525.92|12525.92|12525.92|12525.92|0
1614174820000|2021-02-24 13:53:40|12526.68|12526.68|12526.68|12526.68|12526.68|12526.68|12526.68|12526.68|0
1614174830000|2021-02-24 13:53:50|12526.42|12526.42|12525.8|12525.8|12526.42|12526.42|12525.8|12525.8|0
1614174840000|2021-02-24 13:54:00|12526.12|12526.12|12524.7|12524.7|12526.12|12526.12|12524.43|12524.43|0
1614174850000|2021-02-24 13:54:10|12524.38|12524.38|12522.74|12522.74|12524.38|12524.38|12522.56|12522.56|0
1614174860000|2021-02-24 13:54:20|12522.47|12522.47|12522.86|12522.86|12522.86|12522.86|12522.47|12522.47|0
1614174880000|2021-02-24 13:54:40|12523.63|12523.63|12523.63|12523.63|12523.63|12523.63|12523.63|12523.63|0
1614174890000|2021-02-24 13:54:50|12524.4|12524.4|12524.05|12524.05|12524.4|12524.4|12524.05|12524.05|0
1614174900000|2021-02-24 13:55:00|12523.95|12523.95|12523.95|12523.95|12523.95|12523.95|12523.95|12523.95|0
1614174910000|2021-02-24 13:55:10|12523.7|12523.7|12524.42|12524.42|12524.77|12524.77|12523.7|12523.7|0
1614174920000|2021-02-24 13:55:20|12524.53|12524.53|12524.53|12524.53|12524.53|12524.53|12524.53|12524.53|0
1614174930000|2021-02-24 13:55:30|12524.62|12524.62|12521.54|12521.54|12524.62|12524.62|12521.54|12521.54|0
1614174940000|2021-02-24 13:55:40|12521.43|12521.43|12521.43|12521.43|12521.43|12521.43|12521.43|12521.43|0
1614174950000|2021-02-24 13:55:50|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|12521.32|0
1614174960000|2021-02-24 13:56:00|12521.24|12521.24|12521.24|12521.24|12521.24|12521.24|12521.24|12521.24|0
1614174970000|2021-02-24 13:56:10|12521|12521|12517.06|12517.06|12521.77|12521.77|12517.06|12517.06|0
1614174980000|2021-02-24 13:56:20|12517.83|12517.83|12518.01|12518.01|12518.01|12518.01|12517.83|12517.83|0
1614174990000|2021-02-24 13:56:30|12517.78|12517.78|12517.11|12517.11|12517.78|12517.78|12517.11|12517.11|0
1614175000000|2021-02-24 13:56:40|12517.43|12517.43|12515.86|12515.86|12517.43|12517.43|12515.86|12515.86|0
1614175010000|2021-02-24 13:56:50|12516.18|12516.18|12515.84|12515.84|12516.18|12516.18|12515.84|12515.84|0
1614175020000|2021-02-24 13:57:00|12515.62|12515.62|12516.09|12516.09|12516.09|12516.09|12515.62|12515.62|0
1614175030000|2021-02-24 13:57:10|12515.84|12515.84|12515.82|12515.82|12515.93|12515.93|12515.82|12515.82|0
1614175040000|2021-02-24 13:57:20|12515.71|12515.71|12516.63|12516.63|12516.63|12516.63|12515.51|12515.51|0
1614175050000|2021-02-24 13:57:30|12516.51|12516.51|12516.51|12516.51|12516.51|12516.51|12516.51|12516.51|0
1614175060000|2021-02-24 13:57:40|12516.44|12516.44|12516.44|12516.44|12516.44|12516.44|12516.44|12516.44|0
1614175070000|2021-02-24 13:57:50|12516.2|12516.2|12516.41|12516.41|12516.41|12516.41|12516.2|12516.2|0
1614175080000|2021-02-24 13:58:00|12516.3|12516.3|12516.72|12516.72|12516.72|12516.72|12516.18|12516.18|0
1614175090000|2021-02-24 13:58:10|12516.4|12516.4|12515.95|12515.95|12516.4|12516.4|12515.95|12515.95|0
1614175100000|2021-02-24 13:58:20|12515.72|12515.72|12515.29|12515.29|12515.72|12515.72|12515.29|12515.29|0
1614175110000|2021-02-24 13:58:30|12514.88|12514.88|12514.09|12514.09|12514.88|12514.88|12514.09|12514.09|0
1614175120000|2021-02-24 13:58:40|12513.91|12513.91|12513.56|12513.56|12513.91|12513.91|12513.56|12513.56|0
1614175130000|2021-02-24 13:58:50|12513.34|12513.34|12512.7|12512.7|12513.34|12513.34|12511.93|12511.93|0
1614175140000|2021-02-24 13:59:00|12512.76|12512.76|12510.32|12510.32|12512.76|12512.76|12510.32|12510.32|0
1614175150000|2021-02-24 13:59:10|12510.42|12510.42|12510.08|12510.08|12510.42|12510.42|12509.96|12509.96|0
1614175160000|2021-02-24 13:59:20|12510.02|12510.02|12513.91|12513.91|12513.91|12513.91|12510.02|12510.02|0
1614175170000|2021-02-24 13:59:30|12513.78|12513.78|12514.52|12514.52|12514.84|12514.84|12513.2|12513.2|0
1614175180000|2021-02-24 13:59:40|12514.39|12514.39|12514.11|12514.11|12514.39|12514.39|12514.11|12514.11|0
1614175190000|2021-02-24 13:59:50|12514.27|12514.27|12516|12516|12516.2|12516.2|12514.27|12514.27|0
1614175200000|2021-02-24 14:00:00|12516.24|12516.24|12516.57|12516.57|12516.57|12516.57|12515.8|12515.8|0
1614175210000|2021-02-24 14:00:10|12515.03|12515.03|12515.06|12515.06|12515.28|12515.28|12514.83|12514.83|0
1614175220000|2021-02-24 14:00:20|12514.48|12514.48|12513.72|12513.72|12514.48|12514.48|12513.49|12513.49|0
1614175230000|2021-02-24 14:00:30|12513.63|12513.63|12512.6|12512.6|12513.72|12513.72|12512.6|12512.6|0
1614175240000|2021-02-24 14:00:40|12513.76|12513.76|12512.99|12512.99|12513.76|12513.76|12512.99|12512.99|0
1614175250000|2021-02-24 14:00:50|12513.17|12513.17|12514.71|12514.71|12514.71|12514.71|12513.17|12513.17|0
1614175260000|2021-02-24 14:01:00|12514.53|12514.53|12512.24|12512.24|12514.66|12514.66|12512.24|12512.24|0
1614175270000|2021-02-24 14:01:10|12510.7|12510.7|12509.77|12509.77|12510.7|12510.7|12509.77|12509.77|0
1614175280000|2021-02-24 14:01:20|12509.87|12509.87|12507.52|12507.52|12509.87|12509.87|12507.52|12507.52|0
1614175300000|2021-02-24 14:01:40|12506.75|12506.75|12504.3|12504.3|12506.75|12506.75|12503.87|12503.87|0
1614175310000|2021-02-24 14:01:50|12504.04|12504.04|12503.54|12503.54|12504.04|12504.04|12503.54|12503.54|0
1614175330000|2021-02-24 14:02:10|12503.63|12503.63|12503.21|12503.21|12503.63|12503.63|12502.94|12502.94|0
1614175340000|2021-02-24 14:02:20|12503.55|12503.55|12501.22|12501.22|12503.55|12503.55|12501.22|12501.22|0
1614175350000|2021-02-24 14:02:30|12500.45|12500.45|12498.78|12498.78|12500.45|12500.45|12498.78|12498.78|0
1614175360000|2021-02-24 14:02:40|12498.67|12498.67|12498.67|12498.67|12498.67|12498.67|12498.67|12498.67|0
1614175370000|2021-02-24 14:02:50|12498.83|12498.83|12497.97|12497.97|12498.83|12498.83|12497.97|12497.97|0
1614175390000|2021-02-24 14:03:10|12497.88|12497.88|12497.29|12497.29|12497.88|12497.88|12497.1|12497.1|0
1614175400000|2021-02-24 14:03:20|12497.47|12497.47|12497.63|12497.63|12497.63|12497.63|12497.38|12497.38|0
1614175410000|2021-02-24 14:03:30|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|0
1614175430000|2021-02-24 14:03:50|12497.87|12497.87|12499.28|12499.28|12499.28|12499.28|12497.87|12497.87|0
1614175440000|2021-02-24 14:04:00|12499.44|12499.44|12500.45|12500.45|12500.63|12500.63|12499.44|12499.44|0
1614175450000|2021-02-24 14:04:10|12499.87|12499.87|12500.51|12500.51|12500.51|12500.51|12499.87|12499.87|0
1614175460000|2021-02-24 14:04:20|12501.09|12501.09|12503.1|12503.1|12503.27|12503.27|12501.09|12501.09|0
1614175470000|2021-02-24 14:04:30|12502.98|12502.98|12502.48|12502.48|12503.06|12503.06|12502.48|12502.48|0
1614175480000|2021-02-24 14:04:40|12502.26|12502.26|12504.03|12504.03|12504.03|12504.03|12502.26|12502.26|0
1614175490000|2021-02-24 14:04:50|12504.19|12504.19|12503.22|12503.22|12504.35|12504.35|12503.22|12503.22|0
1614175500000|2021-02-24 14:05:00|12502.88|12502.88|12502.96|12502.96|12502.96|12502.96|12502.78|12502.78|0
1614175510000|2021-02-24 14:05:10|12501.42|12501.42|12501.51|12501.51|12501.51|12501.51|12501.42|12501.42|0
1614175520000|2021-02-24 14:05:20|12501.7|12501.7|12505.01|12505.01|12505.01|12505.01|12501.7|12501.7|0
1614175530000|2021-02-24 14:05:30|12505.78|12505.78|12506.66|12506.66|12506.66|12506.66|12505.78|12505.78|0
1614175540000|2021-02-24 14:05:40|12506.5|12506.5|12506.39|12506.39|12506.5|12506.5|12506.39|12506.39|0
1614175550000|2021-02-24 14:05:50|12506.23|12506.23|12505.97|12505.97|12506.23|12506.23|12505.97|12505.97|0
1614175560000|2021-02-24 14:06:00|12505.64|12505.64|12504.87|12504.87|12505.64|12505.64|12504.87|12504.87|0
1614175590000|2021-02-24 14:06:30|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|12504.08|0
1614175600000|2021-02-24 14:06:40|12503.92|12503.92|12505.5|12505.5|12505.5|12505.5|12503.92|12503.92|0
1614175610000|2021-02-24 14:06:50|12506.03|12506.03|12505.92|12505.92|12506.03|12506.03|12505.92|12505.92|0
1614175620000|2021-02-24 14:07:00|12506.46|12506.46|12507.03|12507.03|12508.43|12508.43|12506.46|12506.46|0
1614175630000|2021-02-24 14:07:10|12507.13|12507.13|12508.11|12508.11|12508.11|12508.11|12507.13|12507.13|0
1614175640000|2021-02-24 14:07:20|12508.19|12508.19|12507.86|12507.86|12508.19|12508.19|12507.86|12507.86|0
1614175670000|2021-02-24 14:07:50|12507.93|12507.93|12509.15|12509.15|12509.15|12509.15|12507.82|12507.82|0
1614175680000|2021-02-24 14:08:00|12509.31|12509.31|12510.92|12510.92|12510.92|12510.92|12509.31|12509.31|0
1614175690000|2021-02-24 14:08:10|12510.13|12510.13|12509.86|12509.86|12510.13|12510.13|12509.86|12509.86|0
1614175700000|2021-02-24 14:08:20|12509.76|12509.76|12509.76|12509.76|12509.76|12509.76|12509.76|12509.76|0
1614175710000|2021-02-24 14:08:30|12509.62|12509.62|12509.23|12509.23|12509.62|12509.62|12509.23|12509.23|0
1614175720000|2021-02-24 14:08:40|12508.88|12508.88|12509.13|12509.13|12509.13|12509.13|12508.88|12508.88|0
1614175730000|2021-02-24 14:08:50|12509.02|12509.02|12508.9|12508.9|12509.02|12509.02|12508.9|12508.9|0
1614175740000|2021-02-24 14:09:00|12509.02|12509.02|12509.83|12509.83|12509.83|12509.83|12508.95|12508.95|0
1614175750000|2021-02-24 14:09:10|12509.89|12509.89|12510.33|12510.33|12511.1|12511.1|12509.89|12509.89|0
1614175760000|2021-02-24 14:09:20|12508.79|12508.79|12508.77|12508.77|12508.96|12508.96|12508.77|12508.77|0
1614175770000|2021-02-24 14:09:30|12508.83|12508.83|12508.71|12508.71|12508.83|12508.83|12508.71|12508.71|0
1614175780000|2021-02-24 14:09:40|12508.47|12508.47|12507.99|12507.99|12508.47|12508.47|12507.99|12507.99|0
1614175790000|2021-02-24 14:09:50|12508.31|12508.31|12508.25|12508.25|12508.41|12508.41|12508.25|12508.25|0
1614175800000|2021-02-24 14:10:00|12508.37|12508.37|12508.94|12508.94|12508.95|12508.95|12508.37|12508.37|0
1614175810000|2021-02-24 14:10:10|12509.13|12509.13|12508.78|12508.78|12509.25|12509.25|12508.78|12508.78|0
1614175820000|2021-02-24 14:10:20|12508.66|12508.66|12509.26|12509.26|12509.58|12509.58|12508.66|12508.66|0
1614175830000|2021-02-24 14:10:30|12509.18|12509.18|12510.56|12510.56|12510.6|12510.6|12509.18|12509.18|0
1614175840000|2021-02-24 14:10:40|12510.72|12510.72|12510.99|12510.99|12510.99|12510.99|12510.54|12510.54|0
1614175850000|2021-02-24 14:10:50|12511.19|12511.19|12511.15|12511.15|12511.19|12511.19|12511.06|12511.06|0
1614175860000|2021-02-24 14:11:00|12511.03|12511.03|12511.02|12511.02|12511.03|12511.03|12510.44|12510.44|0
1614175870000|2021-02-24 14:11:10|12510.79|12510.79|12511.15|12511.15|12511.15|12511.15|12510.79|12510.79|0
1614175880000|2021-02-24 14:11:20|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|12511.46|0
1614175890000|2021-02-24 14:11:30|12511.36|12511.36|12511.04|12511.04|12511.36|12511.36|12511.04|12511.04|0
1614175900000|2021-02-24 14:11:40|12510.93|12510.93|12511.95|12511.95|12512.23|12512.23|12510.86|12510.86|0
1614175910000|2021-02-24 14:11:50|12513.07|12513.07|12513.41|12513.41|12513.41|12513.41|12513.07|12513.07|0
1614175920000|2021-02-24 14:12:00|12513.56|12513.56|12513.56|12513.56|12513.56|12513.56|12513.56|12513.56|0
1614175930000|2021-02-24 14:12:10|12513.89|12513.89|12514.23|12514.23|12514.23|12514.23|12513.89|12513.89|0
1614175950000|2021-02-24 14:12:30|12514.42|12514.42|12515.75|12515.75|12515.96|12515.96|12514.42|12514.42|0
1614175960000|2021-02-24 14:12:40|12515.94|12515.94|12515.67|12515.67|12515.94|12515.94|12515.67|12515.67|0
1614175970000|2021-02-24 14:12:50|12516.2|12516.2|12516.29|12516.29|12516.29|12516.29|12516.2|12516.2|0
1614175980000|2021-02-24 14:13:00|12515.52|12515.52|12515.52|12515.52|12515.52|12515.52|12515.52|12515.52|0
1614175990000|2021-02-24 14:13:10|12515.29|12515.29|12515.29|12515.29|12515.29|12515.29|12515.29|12515.29|0
1614176000000|2021-02-24 14:13:20|12515.06|12515.06|12514.83|12514.83|12515.15|12515.15|12514.83|12514.83|0
1614176020000|2021-02-24 14:13:40|12514.6|12514.6|12514.59|12514.59|12514.6|12514.6|12514.28|12514.28|0
1614176030000|2021-02-24 14:13:50|12514.36|12514.36|12514.57|12514.57|12514.57|12514.57|12514.1|12514.1|0
1614176040000|2021-02-24 14:14:00|12514.88|12514.88|12514.64|12514.64|12514.88|12514.88|12514.54|12514.54|0
1614176050000|2021-02-24 14:14:10|12515.41|12515.41|12515.18|12515.18|12515.41|12515.41|12514.85|12514.85|0
1614176060000|2021-02-24 14:14:20|12515.4|12515.4|12515.91|12515.91|12515.91|12515.91|12515.18|12515.18|0
1614176070000|2021-02-24 14:14:30|12516.18|12516.18|12515.6|12515.6|12516.53|12516.53|12515.6|12515.6|0
1614176080000|2021-02-24 14:14:40|12515.87|12515.87|12515.87|12515.87|12515.87|12515.87|12515.87|12515.87|0
1614176090000|2021-02-24 14:14:50|12515.93|12515.93|12516.02|12516.02|12516.02|12516.02|12515.27|12515.27|0
1614176100000|2021-02-24 14:15:00|12516.6|12516.6|12517.46|12517.46|12517.46|12517.46|12516.5|12516.5|0
1614176110000|2021-02-24 14:15:10|12517.12|12517.12|12516.98|12516.98|12517.12|12517.12|12516.98|12516.98|0
1614176120000|2021-02-24 14:15:20|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|0
1614176140000|2021-02-24 14:15:40|12517.94|12517.94|12517.94|12517.94|12517.94|12517.94|12517.94|12517.94|0
1614176150000|2021-02-24 14:15:50|12518.39|12518.39|12518.49|12518.49|12518.83|12518.83|12518.39|12518.39|0
1614176160000|2021-02-24 14:16:00|12518.22|12518.22|12518.4|12518.4|12518.5|12518.5|12518.22|12518.22|0
1614176170000|2021-02-24 14:16:10|12518.5|12518.5|12518.37|12518.37|12518.5|12518.5|12518.37|12518.37|0
1614176180000|2021-02-24 14:16:20|12516.06|12516.06|12515.3|12515.3|12516.06|12516.06|12515.04|12515.04|0
1614176190000|2021-02-24 14:16:30|12515.08|12515.08|12515.14|12515.14|12515.14|12515.14|12515.08|12515.08|0
1614176200000|2021-02-24 14:16:40|12514.82|12514.82|12512.77|12512.77|12515.08|12515.08|12512.77|12512.77|0
1614176210000|2021-02-24 14:16:50|12512|12512|12511.9|12511.9|12512|12512|12511.9|12511.9|0
1614176220000|2021-02-24 14:17:00|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|12512.36|0
1614176230000|2021-02-24 14:17:10|12512.45|12512.45|12511.7|12511.7|12512.45|12512.45|12511.7|12511.7|0
1614176240000|2021-02-24 14:17:20|12510.93|12510.93|12510.93|12510.93|12510.93|12510.93|12510.93|12510.93|0
1614176250000|2021-02-24 14:17:30|12510.66|12510.66|12510.6|12510.6|12510.66|12510.66|12510.6|12510.6|0
1614176260000|2021-02-24 14:17:40|12510.72|12510.72|12510.99|12510.99|12510.99|12510.99|12510.72|12510.72|0
1614176270000|2021-02-24 14:17:50|12511.18|12511.18|12510.84|12510.84|12511.45|12511.45|12510.68|12510.68|0
1614176280000|2021-02-24 14:18:00|12510.96|12510.96|12508.38|12508.38|12510.96|12510.96|12508.38|12508.38|0
1614176290000|2021-02-24 14:18:10|12508.57|12508.57|12508.04|12508.04|12508.57|12508.57|12508.04|12508.04|0
1614176300000|2021-02-24 14:18:20|12508.81|12508.81|12508.54|12508.54|12508.81|12508.81|12508.54|12508.54|0
1614176310000|2021-02-24 14:18:30|12508.77|12508.77|12508.48|12508.48|12508.77|12508.77|12508.48|12508.48|0
1614176320000|2021-02-24 14:18:40|12508.4|12508.4|12509.35|12509.35|12509.35|12509.35|12507.92|12507.92|0
1614176330000|2021-02-24 14:18:50|12509.53|12509.53|12510.15|12510.15|12510.15|12510.15|12509.27|12509.27|0
1614176340000|2021-02-24 14:19:00|12510.36|12510.36|12512.02|12512.02|12512.79|12512.79|12510.36|12510.36|0
1614176360000|2021-02-24 14:19:20|12511.89|12511.89|12512.16|12512.16|12512.16|12512.16|12511.83|12511.83|0
1614176370000|2021-02-24 14:19:30|12512.47|12512.47|12512.16|12512.16|12512.47|12512.47|12512.16|12512.16|0
1614176390000|2021-02-24 14:19:50|12512.47|12512.47|12512.47|12512.47|12512.74|12512.74|12512.47|12512.47|0
1614176400000|2021-02-24 14:20:00|12512.58|12512.58|12511.32|12511.32|12512.86|12512.86|12511.32|12511.32|0
1614176410000|2021-02-24 14:20:10|12511.05|12511.05|12510.94|12510.94|12511.05|12511.05|12510.94|12510.94|0
1614176420000|2021-02-24 14:20:20|12511.14|12511.14|12512.84|12512.84|12512.96|12512.96|12511.14|12511.14|0
1614176430000|2021-02-24 14:20:30|12512.93|12512.93|12513.49|12513.49|12513.9|12513.9|12512.93|12512.93|0
1614176440000|2021-02-24 14:20:40|12513.3|12513.3|12513.83|12513.83|12513.83|12513.83|12513.3|12513.3|0
1614176450000|2021-02-24 14:20:50|12513.72|12513.72|12512.76|12512.76|12513.72|12513.72|12512.76|12512.76|0
1614176460000|2021-02-24 14:21:00|12512.65|12512.65|12512.05|12512.05|12512.65|12512.65|12512.05|12512.05|0
1614176470000|2021-02-24 14:21:10|12511.87|12511.87|12511.55|12511.55|12511.99|12511.99|12511.55|12511.55|0
1614176480000|2021-02-24 14:21:20|12511.22|12511.22|12511.39|12511.39|12511.39|12511.39|12511.22|12511.22|0
1614176490000|2021-02-24 14:21:30|12511.2|12511.2|12510.83|12510.83|12511.2|12511.2|12510.83|12510.83|0
1614176500000|2021-02-24 14:21:40|12510.75|12510.75|12511.08|12511.08|12511.08|12511.08|12510.75|12510.75|0
1614176510000|2021-02-24 14:21:50|12511.85|12511.85|12511.63|12511.63|12511.85|12511.85|12511.55|12511.55|0
1614176520000|2021-02-24 14:22:00|12512.4|12512.4|12512.75|12512.75|12512.75|12512.75|12512.4|12512.4|0
1614176530000|2021-02-24 14:22:10|12513.52|12513.52|12512.35|12512.35|12513.52|12513.52|12512.35|12512.35|0
1614176540000|2021-02-24 14:22:20|12512.24|12512.24|12512.51|12512.51|12512.51|12512.51|12512.24|12512.24|0
1614176550000|2021-02-24 14:22:30|12512.35|12512.35|12512.26|12512.26|12512.35|12512.35|12512.26|12512.26|0
1614176560000|2021-02-24 14:22:40|12513.69|12513.69|12513.59|12513.59|12513.69|12513.69|12513.59|12513.59|0
1614176570000|2021-02-24 14:22:50|12512.82|12512.82|12512.74|12512.74|12513.07|12513.07|12512.74|12512.74|0
1614176580000|2021-02-24 14:23:00|12512.66|12512.66|12519.09|12519.09|12519.09|12519.09|12512.66|12512.66|0
1614176590000|2021-02-24 14:23:10|12519.33|12519.33|12519.27|12519.27|12519.96|12519.96|12519.27|12519.27|0
1614176600000|2021-02-24 14:23:20|12520.04|12520.04|12520.44|12520.44|12520.44|12520.44|12520.04|12520.04|0
1614176630000|2021-02-24 14:23:50|12520.1|12520.1|12520.43|12520.43|12520.43|12520.43|12520.1|12520.1|0
1614176640000|2021-02-24 14:24:00|12519.66|12519.66|12518.52|12518.52|12519.66|12519.66|12518.52|12518.52|0
1614176650000|2021-02-24 14:24:10|12518.28|12518.28|12516.68|12516.68|12518.28|12518.28|12516.68|12516.68|0
1614176660000|2021-02-24 14:24:20|12516.49|12516.49|12516.21|12516.21|12516.76|12516.76|12516.21|12516.21|0
1614176670000|2021-02-24 14:24:30|12516.41|12516.41|12515.57|12515.57|12516.41|12516.41|12515.57|12515.57|0
1614176680000|2021-02-24 14:24:40|12517.11|12517.11|12517.11|12517.11|12517.11|12517.11|12517.11|12517.11|0
1614176690000|2021-02-24 14:24:50|12517.37|12517.37|12517.36|12517.36|12517.64|12517.64|12517.36|12517.36|0
1614176700000|2021-02-24 14:25:00|12517.52|12517.52|12517.92|12517.92|12518.84|12518.84|12517.46|12517.46|0
1614176710000|2021-02-24 14:25:10|12516.38|12516.38|12516.34|12516.34|12516.45|12516.45|12516.34|12516.34|0
1614176720000|2021-02-24 14:25:20|12516.18|12516.18|12515.25|12515.25|12516.18|12516.18|12515.25|12515.25|0
1614176730000|2021-02-24 14:25:30|12515.07|12515.07|12512.31|12512.31|12515.07|12515.07|12512.31|12512.31|0
1614176740000|2021-02-24 14:25:40|12511.97|12511.97|12511.86|12511.86|12511.97|12511.97|12511.86|12511.86|0
1614176750000|2021-02-24 14:25:50|12512.02|12512.02|12512.79|12512.79|12512.79|12512.79|12512.02|12512.02|0
1614176760000|2021-02-24 14:26:00|12512.92|12512.92|12512.15|12512.15|12513.08|12513.08|12512.15|12512.15|0
1614176770000|2021-02-24 14:26:10|12511.99|12511.99|12511.83|12511.83|12511.99|12511.99|12511.83|12511.83|0
1614176780000|2021-02-24 14:26:20|12511.75|12511.75|12510.2|12510.2|12511.75|12511.75|12510.2|12510.2|0
1614176790000|2021-02-24 14:26:30|12509.87|12509.87|12508.96|12508.96|12509.87|12509.87|12508.96|12508.96|0
1614176810000|2021-02-24 14:26:50|12508.71|12508.71|12508.47|12508.47|12508.71|12508.71|12508.47|12508.47|0
1614176830000|2021-02-24 14:27:10|12507.89|12507.89|12503.46|12503.46|12507.89|12507.89|12503.46|12503.46|0
1614176840000|2021-02-24 14:27:20|12503.4|12503.4|12503.01|12503.01|12503.4|12503.4|12503.01|12503.01|0
1614176850000|2021-02-24 14:27:30|12503.17|12503.17|12502.9|12502.9|12503.17|12503.17|12502.9|12502.9|0
1614176860000|2021-02-24 14:27:40|12501.74|12501.74|12501.74|12501.74|12501.74|12501.74|12501.74|12501.74|0
1614176870000|2021-02-24 14:27:50|12501.42|12501.42|12500.95|12500.95|12501.42|12501.42|12500.95|12500.95|0
1614176880000|2021-02-24 14:28:00|12500.6|12500.6|12502.61|12502.61|12503.05|12503.05|12500.34|12500.34|0
1614176890000|2021-02-24 14:28:10|12502.53|12502.53|12503.99|12503.99|12503.99|12503.99|12502.44|12502.44|0
1614176900000|2021-02-24 14:28:20|12503.76|12503.76|12503.81|12503.81|12503.9|12503.9|12503.76|12503.76|0
1614176910000|2021-02-24 14:28:30|12503.75|12503.75|12503.66|12503.66|12503.75|12503.75|12503.66|12503.66|0
1614176930000|2021-02-24 14:28:50|12502.89|12502.89|12501.35|12501.35|12502.89|12502.89|12501.35|12501.35|0
1614176940000|2021-02-24 14:29:00|12501.01|12501.01|12500.98|12500.98|12501.05|12501.05|12500.92|12500.92|0
1614176950000|2021-02-24 14:29:10|12501.3|12501.3|12503.07|12503.07|12503.07|12503.07|12501.3|12501.3|0
1614176960000|2021-02-24 14:29:20|12501.53|12501.53|12500.57|12500.57|12501.53|12501.53|12500.57|12500.57|0
1614176970000|2021-02-24 14:29:30|12500.25|12500.25|12500.37|12500.37|12500.95|12500.95|12500.25|12500.25|0
1614176980000|2021-02-24 14:29:40|12500.71|12500.71|12502.38|12502.38|12502.4|12502.4|12500.71|12500.71|0
1614176990000|2021-02-24 14:29:50|12502.49|12502.49|12504.35|12504.35|12504.35|12504.35|12502.49|12502.49|0
1614177000000|2021-02-24 14:30:00|12504.46|12504.46|12505.1|12505.1|12505.1|12505.1|12504.12|12504.12|0
1614177060000|2021-02-24 14:31:00|12508.32|12508.32|12509.17|12509.17|12509.17|12509.17|12508.32|12508.32|0
1614177070000|2021-02-24 14:31:10|12509.74|12509.74|12517.25|12517.25|12517.31|12517.31|12509.74|12509.74|0
1614177080000|2021-02-24 14:31:20|12517.35|12517.35|12518.05|12518.05|12518.05|12518.05|12517.35|12517.35|0
1614177090000|2021-02-24 14:31:30|12517.86|12517.86|12517.86|12517.86|12517.86|12517.86|12517.86|12517.86|0
1614177100000|2021-02-24 14:31:40|12518.07|12518.07|12518.34|12518.34|12518.34|12518.34|12516.62|12516.62|0
1614177110000|2021-02-24 14:31:50|12518.82|12518.82|12520.16|12520.16|12521.78|12521.78|12518.82|12518.82|0
1614177120000|2021-02-24 14:32:00|12520.62|12520.62|12520.2|12520.2|12520.62|12520.62|12520.03|12520.03|0
1614177130000|2021-02-24 14:32:10|12519.86|12519.86|12520.12|12520.12|12520.12|12520.12|12519.86|12519.86|0
1614177140000|2021-02-24 14:32:20|12520.65|12520.65|12521.07|12521.07|12521.42|12521.42|12520.65|12520.65|0
1614177150000|2021-02-24 14:32:30|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|12521.84|0
1614177170000|2021-02-24 14:32:50|12522.08|12522.08|12525.52|12525.52|12525.52|12525.52|12522.08|12522.08|0
1614177180000|2021-02-24 14:33:00|12526.68|12526.68|12525.34|12525.34|12526.68|12526.68|12525.34|12525.34|0
1614177190000|2021-02-24 14:33:10|12524.69|12524.69|12524.42|12524.42|12524.69|12524.69|12524.15|12524.15|0
1614177200000|2021-02-24 14:33:20|12524.54|12524.54|12525.06|12525.06|12525.06|12525.06|12524.54|12524.54|0
1614177210000|2021-02-24 14:33:30|12525|12525|12524.8|12524.8|12525|12525|12524.68|12524.68|0
1614177220000|2021-02-24 14:33:40|12524.58|12524.58|12524.91|12524.91|12524.91|12524.91|12524.58|12524.58|0
1614177230000|2021-02-24 14:33:50|12525.61|12525.61|12526.68|12526.68|12526.8|12526.8|12525.44|12525.44|0
1614177240000|2021-02-24 14:34:00|12526.86|12526.86|12526.69|12526.69|12527.01|12527.01|12526.24|12526.24|0
1614177250000|2021-02-24 14:34:10|12526.47|12526.47|12524.11|12524.11|12526.47|12526.47|12524.11|12524.11|0
1614177260000|2021-02-24 14:34:20|12523.95|12523.95|12521.89|12521.89|12523.95|12523.95|12521.89|12521.89|0
1614177270000|2021-02-24 14:34:30|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|12521.77|0
1614177280000|2021-02-24 14:34:40|12522.12|12522.12|12521.47|12521.47|12522.12|12522.12|12521.47|12521.47|0
1614177290000|2021-02-24 14:34:50|12521.56|12521.56|12521.85|12521.85|12522.33|12522.33|12521.56|12521.56|0
1614177300000|2021-02-24 14:35:00|12521.58|12521.58|12520.55|12520.55|12521.58|12521.58|12520.55|12520.55|0
1614177310000|2021-02-24 14:35:10|12519.66|12519.66|12519.72|12519.72|12519.95|12519.95|12518.95|12518.95|0
1614177320000|2021-02-24 14:35:20|12519.62|12519.62|12516.65|12516.65|12519.62|12519.62|12516.65|12516.65|0
1614177330000|2021-02-24 14:35:30|12516.49|12516.49|12516.01|12516.01|12516.49|12516.49|12516.01|12516.01|0
1614177340000|2021-02-24 14:35:40|12515.78|12515.78|12515.2|12515.2|12515.78|12515.78|12515.2|12515.2|0
1614177350000|2021-02-24 14:35:50|12515.36|12515.36|12515.08|12515.08|12515.58|12515.58|12515.08|12515.08|0
1614177360000|2021-02-24 14:36:00|12514.31|12514.31|12511.74|12511.74|12514.31|12514.31|12511.49|12511.49|0
1614177370000|2021-02-24 14:36:10|12511.53|12511.53|12509.14|12509.14|12511.53|12511.53|12509.14|12509.14|0
1614177380000|2021-02-24 14:36:20|12508.79|12508.79|12506.62|12506.62|12508.93|12508.93|12506.62|12506.62|0
1614177390000|2021-02-24 14:36:30|12506.5|12506.5|12501.01|12501.01|12506.5|12506.5|12501.01|12501.01|0
1614177400000|2021-02-24 14:36:40|12500.77|12500.77|12499.62|12499.62|12500.77|12500.77|12499.62|12499.62|0
1614177410000|2021-02-24 14:36:50|12499.09|12499.09|12499|12499|12499.23|12499.23|12498.46|12498.46|0
1614177420000|2021-02-24 14:37:00|12498.66|12498.66|12493.39|12493.39|12498.66|12498.66|12493.39|12493.39|0
1614177430000|2021-02-24 14:37:10|12492.85|12492.85|12492.59|12492.59|12493.83|12493.83|12492.29|12492.29|0
1614177440000|2021-02-24 14:37:20|12492.13|12492.13|12490.7|12490.7|12492.13|12492.13|12490.53|12490.53|0
1614177450000|2021-02-24 14:37:30|12490.22|12490.22|12489.87|12489.87|12490.22|12490.22|12489.79|12489.79|0
1614177460000|2021-02-24 14:37:40|12489.69|12489.69|12490.03|12490.03|12490.03|12490.03|12489.56|12489.56|0
1614177470000|2021-02-24 14:37:50|12490.29|12490.29|12499.32|12499.32|12499.32|12499.32|12490.29|12490.29|0
1614177480000|2021-02-24 14:38:00|12499.15|12499.15|12498.97|12498.97|12499.15|12499.15|12498.38|12498.38|0
1614177490000|2021-02-24 14:38:10|12498.87|12498.87|12498.02|12498.02|12498.87|12498.87|12498.02|12498.02|0
1614177500000|2021-02-24 14:38:20|12498.13|12498.13|12496.42|12496.42|12498.13|12498.13|12496.42|12496.42|0
1614177510000|2021-02-24 14:38:30|12495.89|12495.89|12495.14|12495.14|12495.89|12495.89|12495.14|12495.14|0
1614177520000|2021-02-24 14:38:40|12495.91|12495.91|12495.91|12495.91|12495.91|12495.91|12495.91|12495.91|0
1614177530000|2021-02-24 14:38:50|12496.25|12496.25|12496.94|12496.94|12496.94|12496.94|12495.24|12495.24|0
1614177540000|2021-02-24 14:39:00|12498.05|12498.05|12502.28|12502.28|12502.28|12502.28|12498.05|12498.05|0
1614177550000|2021-02-24 14:39:10|12502.54|12502.54|12504.87|12504.87|12504.87|12504.87|12502.54|12502.54|0
1614177560000|2021-02-24 14:39:20|12505.51|12505.51|12507.3|12507.3|12507.3|12507.3|12505.51|12505.51|0
1614177570000|2021-02-24 14:39:30|12506.53|12506.53|12506.59|12506.59|12506.59|12506.59|12506.47|12506.47|0
1614177580000|2021-02-24 14:39:40|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|12505.05|0
1614177590000|2021-02-24 14:39:50|12503.24|12503.24|12500.78|12500.78|12503.24|12503.24|12500.78|12500.78|0
1614177600000|2021-02-24 14:40:00|12500.15|12500.15|12501.7|12501.7|12502.16|12502.16|12500.15|12500.15|0
1614177610000|2021-02-24 14:40:10|12501.86|12501.86|12501.42|12501.42|12501.86|12501.86|12501.42|12501.42|0
1614177620000|2021-02-24 14:40:20|12501.32|12501.32|12497.11|12497.11|12501.32|12501.32|12497.11|12497.11|0
1614177630000|2021-02-24 14:40:30|12497.8|12497.8|12497.68|12497.68|12497.8|12497.8|12497.52|12497.52|0
1614177640000|2021-02-24 14:40:40|12499.22|12499.22|12497.68|12497.68|12499.22|12499.22|12497.68|12497.68|0
1614177650000|2021-02-24 14:40:50|12497.55|12497.55|12497.34|12497.34|12497.55|12497.55|12497.34|12497.34|0
1614177660000|2021-02-24 14:41:00|12496.88|12496.88|12498.51|12498.51|12498.52|12498.52|12496.88|12496.88|0
1614177670000|2021-02-24 14:41:10|12498.74|12498.74|12498.9|12498.9|12498.9|12498.9|12498.74|12498.74|0
1614177680000|2021-02-24 14:41:20|12499.67|12499.67|12502.52|12502.52|12502.52|12502.52|12499.67|12499.67|0
1614177690000|2021-02-24 14:41:30|12502.7|12502.7|12504.04|12504.04|12504.04|12504.04|12502.7|12502.7|0
1614177710000|2021-02-24 14:41:50|12503.94|12503.94|12504.26|12504.26|12504.26|12504.26|12503.94|12503.94|0
1614177720000|2021-02-24 14:42:00|12504.08|12504.08|12504.21|12504.21|12504.85|12504.85|12504.08|12504.08|0
1614177730000|2021-02-24 14:42:10|12504.67|12504.67|12505.46|12505.46|12505.46|12505.46|12504.67|12504.67|0
1614177740000|2021-02-24 14:42:20|12504.87|12504.87|12504.55|12504.55|12504.87|12504.87|12504.55|12504.55|0
1614177750000|2021-02-24 14:42:30|12503.78|12503.78|12505.27|12505.27|12505.27|12505.27|12503.78|12503.78|0
1614177760000|2021-02-24 14:42:40|12507.24|12507.24|12508.93|12508.93|12508.93|12508.93|12507.24|12507.24|0
1614177770000|2021-02-24 14:42:50|12509.51|12509.51|12509.51|12509.51|12509.51|12509.51|12509.51|12509.51|0
1614177780000|2021-02-24 14:43:00|12509.62|12509.62|12510.1|12510.1|12510.24|12510.24|12509.62|12509.62|0
1614177790000|2021-02-24 14:43:10|12510.19|12510.19|12506.87|12506.87|12510.19|12510.19|12506.87|12506.87|0
1614177800000|2021-02-24 14:43:20|12506.71|12506.71|12506.15|12506.15|12506.71|12506.71|12505.94|12505.94|0
1614177810000|2021-02-24 14:43:30|12506.34|12506.34|12506.41|12506.41|12506.47|12506.47|12506.07|12506.07|0
1614177820000|2021-02-24 14:43:40|12506.3|12506.3|12505.89|12505.89|12506.3|12506.3|12505.55|12505.55|0
1614177830000|2021-02-24 14:43:50|12506.1|12506.1|12506.33|12506.33|12506.33|12506.33|12506.1|12506.1|0
1614177840000|2021-02-24 14:44:00|12505.99|12505.99|12502.95|12502.95|12506.14|12506.14|12502.95|12502.95|0
1614177850000|2021-02-24 14:44:10|12502.87|12502.87|12502.68|12502.68|12502.87|12502.87|12501.91|12501.91|0
1614177870000|2021-02-24 14:44:30|12502.45|12502.45|12500.12|12500.12|12502.45|12502.45|12500.12|12500.12|0
1614177880000|2021-02-24 14:44:40|12500.36|12500.36|12500.57|12500.57|12501.13|12501.13|12500.3|12500.3|0
1614177890000|2021-02-24 14:44:50|12500.41|12500.41|12500.15|12500.15|12500.41|12500.41|12500.15|12500.15|0
1614177900000|2021-02-24 14:45:00|12500.92|12500.92|12502.11|12502.11|12502.11|12502.11|12500.92|12500.92|0
1614177910000|2021-02-24 14:45:10|12503.47|12503.47|12506.28|12506.28|12506.28|12506.28|12502.7|12502.7|0
1614177920000|2021-02-24 14:45:20|12505.51|12505.51|12502.22|12502.22|12505.51|12505.51|12502.22|12502.22|0
1614177930000|2021-02-24 14:45:30|12501.95|12501.95|12503.83|12503.83|12503.83|12503.83|12501.95|12501.95|0
1614177940000|2021-02-24 14:45:40|12504.48|12504.48|12504.37|12504.37|12504.48|12504.48|12504.37|12504.37|0
1614177950000|2021-02-24 14:45:50|12503.6|12503.6|12503.23|12503.23|12503.6|12503.6|12503.23|12503.23|0
1614177960000|2021-02-24 14:46:00|12502.7|12502.7|12500.5|12500.5|12503.39|12503.39|12500.5|12500.5|0
1614177970000|2021-02-24 14:46:10|12500.96|12500.96|12502.65|12502.65|12502.65|12502.65|12500.73|12500.73|0
1614177980000|2021-02-24 14:46:20|12502.57|12502.57|12503.62|12503.62|12503.62|12503.62|12502.57|12502.57|0
1614177990000|2021-02-24 14:46:30|12503.3|12503.3|12508.66|12508.66|12508.66|12508.66|12502.61|12502.61|0
1614178000000|2021-02-24 14:46:40|12508.72|12508.72|12508.53|12508.53|12510.53|12510.53|12508.53|12508.53|0
1614178010000|2021-02-24 14:46:50|12508.42|12508.42|12509.26|12509.26|12509.26|12509.26|12508.36|12508.36|0
1614178020000|2021-02-24 14:47:00|12509.58|12509.58|12511.03|12511.03|12511.03|12511.03|12509.58|12509.58|0
1614178030000|2021-02-24 14:47:10|12511.35|12511.35|12511.29|12511.29|12511.35|12511.35|12511.08|12511.08|0
1614178040000|2021-02-24 14:47:20|12511.88|12511.88|12515.15|12515.15|12515.15|12515.15|12511.88|12511.88|0
1614178050000|2021-02-24 14:47:30|12513.61|12513.61|12510.53|12510.53|12513.61|12513.61|12510.53|12510.53|0
1614178060000|2021-02-24 14:47:40|12510.61|12510.61|12510.8|12510.8|12510.8|12510.8|12510.61|12510.61|0
1614178070000|2021-02-24 14:47:50|12510.89|12510.89|12511.15|12511.15|12511.15|12511.15|12510.89|12510.89|0
1614178080000|2021-02-24 14:48:00|12511.05|12511.05|12510.73|12510.73|12511.58|12511.58|12510.65|12510.65|0
1614178090000|2021-02-24 14:48:10|12510.98|12510.98|12510.98|12510.98|12510.98|12510.98|12510.98|12510.98|0
1614178100000|2021-02-24 14:48:20|12510.52|12510.52|12510.52|12510.52|12510.52|12510.52|12510.52|12510.52|0
1614178110000|2021-02-24 14:48:30|12510.26|12510.26|12510.16|12510.16|12510.43|12510.43|12510.15|12510.15|0
1614178120000|2021-02-24 14:48:40|12509.98|12509.98|12508.39|12508.39|12510.04|12510.04|12508.39|12508.39|0
1614178130000|2021-02-24 14:48:50|12508.62|12508.62|12508.62|12508.62|12508.62|12508.62|12508.62|12508.62|0
1614178140000|2021-02-24 14:49:00|12508.71|12508.71|12508.71|12508.71|12508.71|12508.71|12508.71|12508.71|0
1614178150000|2021-02-24 14:49:10|12509.48|12509.48|12509.14|12509.14|12509.48|12509.48|12509.14|12509.14|0
1614178160000|2021-02-24 14:49:20|12509.01|12509.01|12510.36|12510.36|12510.36|12510.36|12509.01|12509.01|0
1614178170000|2021-02-24 14:49:30|12511.16|12511.16|12510.81|12510.81|12511.32|12511.32|12510.81|12510.81|0
1614178180000|2021-02-24 14:49:40|12510.99|12510.99|12510.34|12510.34|12510.99|12510.99|12510.16|12510.16|0
1614178190000|2021-02-24 14:49:50|12509.57|12509.57|12509.28|12509.28|12509.57|12509.57|12509.28|12509.28|0
1614178200000|2021-02-24 14:50:00|12508.51|12508.51|12502.71|12502.71|12508.51|12508.51|12502.71|12502.71|0
1614178210000|2021-02-24 14:50:10|12502.39|12502.39|12504.94|12504.94|12504.94|12504.94|12502.19|12502.19|0
1614178220000|2021-02-24 14:50:20|12505.2|12505.2|12505.43|12505.43|12506.2|12506.2|12505.2|12505.2|0
1614178230000|2021-02-24 14:50:30|12505.37|12505.37|12505.37|12505.37|12505.37|12505.37|12505.37|12505.37|0
1614178240000|2021-02-24 14:50:40|12505.63|12505.63|12505.88|12505.88|12505.88|12505.88|12505.63|12505.63|0
1614178250000|2021-02-24 14:50:50|12504.34|12504.34|12503.18|12503.18|12504.4|12504.4|12503.18|12503.18|0
1614178260000|2021-02-24 14:51:00|12504.21|12504.21|12502.22|12502.22|12504.52|12504.52|12502.22|12502.22|0
1614178270000|2021-02-24 14:51:10|12502.49|12502.49|12495.07|12495.07|12502.49|12502.49|12495.07|12495.07|0
1614178280000|2021-02-24 14:51:20|12494.56|12494.56|12493.39|12493.39|12494.56|12494.56|12493.12|12493.12|0
1614178290000|2021-02-24 14:51:30|12492.99|12492.99|12492.13|12492.13|12492.99|12492.99|12492.13|12492.13|0
1614178300000|2021-02-24 14:51:40|12491.48|12491.48|12492.26|12492.26|12492.26|12492.26|12491.13|12491.13|0
1614178320000|2021-02-24 14:52:00|12490.72|12490.72|12481.2|12481.2|12490.72|12490.72|12481.2|12481.2|0
1614178330000|2021-02-24 14:52:10|12479.66|12479.66|12481.18|12481.18|12481.18|12481.18|12479.49|12479.49|0
1614178340000|2021-02-24 14:52:20|12482.9|12482.9|12482.9|12482.9|12482.9|12482.9|12481.36|12481.36|0
1614178350000|2021-02-24 14:52:30|12481.87|12481.87|12479.84|12479.84|12481.87|12481.87|12479.84|12479.84|0
1614178360000|2021-02-24 14:52:40|12479.59|12479.59|12476.93|12476.93|12480.14|12480.14|12476.93|12476.93|0
1614178370000|2021-02-24 14:52:50|12477.16|12477.16|12477.41|12477.41|12478.82|12478.82|12476.89|12476.89|0
1614178380000|2021-02-24 14:53:00|12477.94|12477.94|12478.57|12478.57|12479.06|12479.06|12477.94|12477.94|0
1614178390000|2021-02-24 14:53:10|12477.03|12477.03|12475.49|12475.49|12477.03|12477.03|12475.49|12475.49|0
1614178400000|2021-02-24 14:53:20|12478.57|12478.57|12478.34|12478.34|12478.66|12478.66|12477.12|12477.12|0
1614178410000|2021-02-24 14:53:30|12478.6|12478.6|12479.71|12479.71|12479.71|12479.71|12478.6|12478.6|0
1614178420000|2021-02-24 14:53:40|12479.77|12479.77|12481.11|12481.11|12481.11|12481.11|12479.62|12479.62|0
1614178430000|2021-02-24 14:53:50|12482.65|12482.65|12481.58|12481.58|12482.65|12482.65|12481.58|12481.58|0
1614178440000|2021-02-24 14:54:00|12481.3|12481.3|12481.82|12481.82|12481.82|12481.82|12480.28|12480.28|0
1614178450000|2021-02-24 14:54:10|12481.55|12481.55|12480.71|12480.71|12481.55|12481.55|12480.71|12480.71|0
1614178460000|2021-02-24 14:54:20|12481.48|12481.48|12481.48|12481.48|12481.48|12481.48|12481.48|12481.48|0
1614178470000|2021-02-24 14:54:30|12481.66|12481.66|12481.83|12481.83|12481.83|12481.83|12481.66|12481.66|0
1614178480000|2021-02-24 14:54:40|12481.56|12481.56|12479.31|12479.31|12481.56|12481.56|12479.31|12479.31|0
1614178490000|2021-02-24 14:54:50|12479.19|12479.19|12476.68|12476.68|12479.19|12479.19|12476.45|12476.45|0
1614178500000|2021-02-24 14:55:00|12476.97|12476.97|12478.78|12478.78|12478.78|12478.78|12476.97|12476.97|0
1614178510000|2021-02-24 14:55:10|12479|12479|12479.86|12479.86|12481.6|12481.6|12479|12479|0
1614178520000|2021-02-24 14:55:20|12481.4|12481.4|12489.59|12489.59|12489.59|12489.59|12481.4|12481.4|0
1614178530000|2021-02-24 14:55:30|12489.84|12489.84|12491.9|12491.9|12492.33|12492.33|12489.78|12489.78|0
1614178540000|2021-02-24 14:55:40|12492.06|12492.06|12493.06|12493.06|12493.23|12493.23|12492.06|12492.06|0
1614178550000|2021-02-24 14:55:50|12493.34|12493.34|12499.88|12499.88|12499.88|12499.88|12493.34|12493.34|0
1614178560000|2021-02-24 14:56:00|12500.06|12500.06|12502.06|12502.06|12502.83|12502.83|12500.06|12500.06|0
1614178570000|2021-02-24 14:56:10|12501.48|12501.48|12503.11|12503.11|12503.11|12503.11|12500.96|12500.96|0
1614178580000|2021-02-24 14:56:20|12502.58|12502.58|12502.73|12502.73|12503.12|12503.12|12502.35|12502.35|0
1614178590000|2021-02-24 14:56:30|12501.19|12501.19|12499.53|12499.53|12501.19|12501.19|12499.36|12499.36|0
1614178600000|2021-02-24 14:56:40|12499.27|12499.27|12499.27|12499.27|12499.27|12499.27|12499.27|12499.27|0
1614178610000|2021-02-24 14:56:50|12498.5|12498.5|12496.75|12496.75|12498.5|12498.5|12496.75|12496.75|0
1614178620000|2021-02-24 14:57:00|12496.42|12496.42|12492.31|12492.31|12496.42|12496.42|12490.78|12490.78|0
1614178630000|2021-02-24 14:57:10|12492.15|12492.15|12492.08|12492.08|12492.15|12492.15|12491.83|12491.83|0
1614178640000|2021-02-24 14:57:20|12491.75|12491.75|12492.52|12492.52|12492.52|12492.52|12491.75|12491.75|0
1614178650000|2021-02-24 14:57:30|12492.29|12492.29|12491.06|12491.06|12492.29|12492.29|12490.82|12490.82|0
1614178660000|2021-02-24 14:57:40|12489.9|12489.9|12485.49|12485.49|12489.9|12489.9|12485.49|12485.49|0
1614178670000|2021-02-24 14:57:50|12485.39|12485.39|12485.1|12485.1|12485.39|12485.39|12485.1|12485.1|0
1614178680000|2021-02-24 14:58:00|12483.76|12483.76|12483.28|12483.28|12483.76|12483.76|12483.01|12483.01|0
1614178690000|2021-02-24 14:58:10|12484.05|12484.05|12484.63|12484.63|12484.63|12484.63|12483.86|12483.86|0
1614178700000|2021-02-24 14:58:20|12485.33|12485.33|12482.47|12482.47|12485.33|12485.33|12482.47|12482.47|0
1614178710000|2021-02-24 14:58:30|12483.36|12483.36|12480.6|12480.6|12483.36|12483.36|12479.73|12479.73|0
1614178720000|2021-02-24 14:58:40|12480.49|12480.49|12480.21|12480.21|12480.49|12480.49|12480.1|12480.1|0
1614178730000|2021-02-24 14:58:50|12479.99|12479.99|12479.66|12479.66|12479.99|12479.99|12479.66|12479.66|0
1614178740000|2021-02-24 14:59:00|12479.98|12479.98|12479.4|12479.4|12479.98|12479.98|12478.86|12478.86|0
1614178750000|2021-02-24 14:59:10|12478.16|12478.16|12478.16|12478.16|12478.16|12478.16|12478.16|12478.16|0
1614178760000|2021-02-24 14:59:20|12477.7|12477.7|12477.72|12477.72|12478.47|12478.47|12477.7|12477.7|0
1614178770000|2021-02-24 14:59:30|12477.81|12477.81|12477.94|12477.94|12478.53|12478.53|12477.81|12477.81|0
1614178780000|2021-02-24 14:59:40|12479.48|12479.48|12479.35|12479.35|12479.48|12479.48|12478.71|12478.71|0
1614178790000|2021-02-24 14:59:50|12479.25|12479.25|12482.78|12482.78|12483.67|12483.67|12479.25|12479.25|0
1614178800000|2021-02-24 15:00:00|12483.21|12483.21|12483.29|12483.29|12483.63|12483.63|12482.77|12482.77|0
1614178810000|2021-02-24 15:00:10|12483.41|12483.41|12483.72|12483.72|12483.72|12483.72|12483.29|12483.29|0
1614178820000|2021-02-24 15:00:20|12484.06|12484.06|12486.48|12486.48|12486.48|12486.48|12484.06|12484.06|0
1614178830000|2021-02-24 15:00:30|12486.6|12486.6|12488.38|12488.38|12488.38|12488.38|12486.6|12486.6|0
1614178840000|2021-02-24 15:00:40|12488.56|12488.56|12492.43|12492.43|12492.43|12492.43|12488.56|12488.56|0
1614178850000|2021-02-24 15:00:50|12491.66|12491.66|12491.82|12491.82|12491.82|12491.82|12491.05|12491.05|0
1614178860000|2021-02-24 15:01:00|12492.09|12492.09|12494.67|12494.67|12494.67|12494.67|12492.09|12492.09|0
1614178870000|2021-02-24 15:01:10|12495.01|12495.01|12495.71|12495.71|12496.98|12496.98|12495.01|12495.01|0
1614178880000|2021-02-24 15:01:20|12495.44|12495.44|12495.17|12495.17|12495.44|12495.44|12495.17|12495.17|0
1614178890000|2021-02-24 15:01:30|12495.86|12495.86|12490.45|12490.45|12495.94|12495.94|12490.45|12490.45|0
1614178900000|2021-02-24 15:01:40|12490.68|12490.68|12488.1|12488.1|12490.68|12490.68|12488.1|12488.1|0
1614178910000|2021-02-24 15:01:50|12487.33|12487.33|12486.47|12486.47|12487.69|12487.69|12486.47|12486.47|0
1614178920000|2021-02-24 15:02:00|12485.7|12485.7|12484.67|12484.67|12485.7|12485.7|12484.67|12484.67|0
1614178930000|2021-02-24 15:02:10|12484.9|12484.9|12486.6|12486.6|12486.6|12486.6|12484.9|12484.9|0
1614178940000|2021-02-24 15:02:20|12487.37|12487.37|12487.12|12487.12|12487.37|12487.37|12487.12|12487.12|0
1614178950000|2021-02-24 15:02:30|12487.34|12487.34|12490.87|12490.87|12490.87|12490.87|12487.17|12487.17|0
1614178960000|2021-02-24 15:02:40|12490.98|12490.98|12495.31|12495.31|12495.31|12495.31|12490.98|12490.98|0
1614178970000|2021-02-24 15:02:50|12494.54|12494.54|12491.14|12491.14|12494.54|12494.54|12491.14|12491.14|0
1614178980000|2021-02-24 15:03:00|12490.87|12490.87|12491.06|12491.06|12491.06|12491.06|12490.87|12490.87|0
1614178990000|2021-02-24 15:03:10|12491.28|12491.28|12491.62|12491.62|12492.21|12492.21|12491.19|12491.19|0
1614179000000|2021-02-24 15:03:20|12491.33|12491.33|12491.17|12491.17|12491.33|12491.33|12491.17|12491.17|0
1614179010000|2021-02-24 15:03:30|12490.59|12490.59|12484.87|12484.87|12490.59|12490.59|12484.87|12484.87|0
1614179020000|2021-02-24 15:03:40|12484.46|12484.46|12484.46|12484.46|12484.46|12484.46|12484.46|12484.46|0
1614179030000|2021-02-24 15:03:50|12484.34|12484.34|12484.92|12484.92|12484.92|12484.92|12484.34|12484.34|0
1614179040000|2021-02-24 15:04:00|12485.08|12485.08|12484.92|12484.92|12485.08|12485.08|12484.92|12484.92|0
1614179050000|2021-02-24 15:04:10|12484.75|12484.75|12483.94|12483.94|12484.75|12484.75|12483.94|12483.94|0
1614179060000|2021-02-24 15:04:20|12483.51|12483.51|12483.51|12483.51|12483.51|12483.51|12483.51|12483.51|0
1614179070000|2021-02-24 15:04:30|12481.92|12481.92|12473.8|12473.8|12481.92|12481.92|12473.8|12473.8|0
1614179080000|2021-02-24 15:04:40|12473.69|12473.69|12473.37|12473.37|12473.69|12473.69|12473.37|12473.37|0
1614179090000|2021-02-24 15:04:50|12474.91|12474.91|12475.26|12475.26|12475.26|12475.26|12474.91|12474.91|0
1614179100000|2021-02-24 15:05:00|12474.61|12474.61|12475.79|12475.79|12477.33|12477.33|12474.61|12474.61|0
1614179110000|2021-02-24 15:05:10|12475.52|12475.52|12475.38|12475.38|12475.52|12475.52|12475.38|12475.38|0
1614179120000|2021-02-24 15:05:20|12476.15|12476.15|12475.98|12475.98|12476.15|12476.15|12475.98|12475.98|0
1614179130000|2021-02-24 15:05:30|12475.21|12475.21|12474.86|12474.86|12475.21|12475.21|12474.86|12474.86|0
1614179140000|2021-02-24 15:05:40|12474.74|12474.74|12477.68|12477.68|12477.79|12477.79|12474.74|12474.74|0
1614179150000|2021-02-24 15:05:50|12477.9|12477.9|12477.85|12477.85|12478.06|12478.06|12477.85|12477.85|0
1614179160000|2021-02-24 15:06:00|12477.65|12477.65|12480|12480|12480|12480|12477.65|12477.65|0
1614179170000|2021-02-24 15:06:10|12479.77|12479.77|12483.91|12483.91|12483.91|12483.91|12479.32|12479.32|0
1614179180000|2021-02-24 15:06:20|12483.97|12483.97|12483.51|12483.51|12484.28|12484.28|12483.51|12483.51|0
1614179190000|2021-02-24 15:06:30|12483.28|12483.28|12482.93|12482.93|12483.28|12483.28|12482.93|12482.93|0
1614179200000|2021-02-24 15:06:40|12482.67|12482.67|12481.62|12481.62|12482.93|12482.93|12481.4|12481.4|0
1614179210000|2021-02-24 15:06:50|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|12481.46|0
1614179220000|2021-02-24 15:07:00|12481.14|12481.14|12479.86|12479.86|12481.4|12481.4|12479.86|12479.86|0
1614179230000|2021-02-24 15:07:10|12479.74|12479.74|12480.08|12480.08|12480.27|12480.27|12479.74|12479.74|0
1614179240000|2021-02-24 15:07:20|12479.39|12479.39|12481.75|12481.75|12481.75|12481.75|12479.39|12479.39|0
1614179250000|2021-02-24 15:07:30|12482.08|12482.08|12482.89|12482.89|12482.89|12482.89|12482.08|12482.08|0
1614179260000|2021-02-24 15:07:40|12483.2|12483.2|12484.46|12484.46|12484.46|12484.46|12483.2|12483.2|0
1614179270000|2021-02-24 15:07:50|12484.62|12484.62|12488.31|12488.31|12488.31|12488.31|12484.62|12484.62|0
1614179280000|2021-02-24 15:08:00|12488.49|12488.49|12487.14|12487.14|12488.78|12488.78|12487.14|12487.14|0
1614179290000|2021-02-24 15:08:10|12487.48|12487.48|12485.02|12485.02|12487.48|12487.48|12485.02|12485.02|0
1614179300000|2021-02-24 15:08:20|12484.86|12484.86|12483.09|12483.09|12484.86|12484.86|12483.09|12483.09|0
1614179310000|2021-02-24 15:08:30|12482.99|12482.99|12478.89|12478.89|12483.76|12483.76|12478.89|12478.89|0
1614179320000|2021-02-24 15:08:40|12478.79|12478.79|12479.91|12479.91|12480.54|12480.54|12478.79|12478.79|0
1614179330000|2021-02-24 15:08:50|12479.65|12479.65|12478.77|12478.77|12479.65|12479.65|12478.77|12478.77|0
1614179340000|2021-02-24 15:09:00|12478.61|12478.61|12476.9|12476.9|12478.61|12478.61|12476.67|12476.67|0
1614179350000|2021-02-24 15:09:10|12477.07|12477.07|12477.07|12477.07|12477.07|12477.07|12476.52|12476.52|0
1614179360000|2021-02-24 15:09:20|12477.29|12477.29|12477.42|12477.42|12477.58|12477.58|12477.29|12477.29|0
1614179370000|2021-02-24 15:09:30|12477.09|12477.09|12478.54|12478.54|12478.54|12478.54|12476.78|12476.78|0
1614179380000|2021-02-24 15:09:40|12479.31|12479.31|12482.06|12482.06|12482.26|12482.26|12479.04|12479.04|0
1614179390000|2021-02-24 15:09:50|12482.38|12482.38|12482.38|12482.38|12482.38|12482.38|12482.38|12482.38|0
1614179400000|2021-02-24 15:10:00|12482.22|12482.22|12483.16|12483.16|12483.16|12483.16|12482.22|12482.22|0
1614179410000|2021-02-24 15:10:10|12485.47|12485.47|12486.83|12486.83|12486.83|12486.83|12485.46|12485.46|0
1614179420000|2021-02-24 15:10:20|12487.48|12487.48|12489.39|12489.39|12489.39|12489.39|12487.48|12487.48|0
1614179430000|2021-02-24 15:10:30|12488.62|12488.62|12491.73|12491.73|12491.73|12491.73|12488.5|12488.5|0
1614179440000|2021-02-24 15:10:40|12491.4|12491.4|12492.63|12492.63|12492.95|12492.95|12491.4|12491.4|0
1614179450000|2021-02-24 15:10:50|12493|12493|12492.38|12492.38|12493|12493|12492.38|12492.38|0
1614179460000|2021-02-24 15:11:00|12492.06|12492.06|12495.18|12495.18|12495.18|12495.18|12491.95|12491.95|0
1614179470000|2021-02-24 15:11:10|12495.67|12495.67|12496.84|12496.84|12496.9|12496.9|12495.67|12495.67|0
1614179480000|2021-02-24 15:11:20|12499.15|12499.15|12505.82|12505.82|12505.82|12505.82|12499.15|12499.15|0
1614179490000|2021-02-24 15:11:30|12506.59|12506.59|12507.24|12507.24|12507.24|12507.24|12506.59|12506.59|0
1614179500000|2021-02-24 15:11:40|12507.08|12507.08|12507.15|12507.15|12508.43|12508.43|12507.08|12507.08|0
1614179510000|2021-02-24 15:11:50|12506.99|12506.99|12507.19|12507.19|12507.96|12507.96|12506.99|12506.99|0
1614179520000|2021-02-24 15:12:00|12507.35|12507.35|12503.95|12503.95|12507.35|12507.35|12503.48|12503.48|0
1614179530000|2021-02-24 15:12:10|12504.01|12504.01|12506.2|12506.2|12506.2|12506.2|12504.01|12504.01|0
1614179540000|2021-02-24 15:12:20|12506.52|12506.52|12506.18|12506.18|12506.52|12506.52|12505.75|12505.75|0
1614179550000|2021-02-24 15:12:30|12506.36|12506.36|12506.23|12506.23|12507.39|12507.39|12506.23|12506.23|0
1614179560000|2021-02-24 15:12:40|12507.77|12507.77|12509.88|12509.88|12509.88|12509.88|12507.77|12507.77|0
1614179570000|2021-02-24 15:12:50|12509.45|12509.45|12509.74|12509.74|12509.74|12509.74|12507.98|12507.98|0
1614179580000|2021-02-24 15:13:00|12509.97|12509.97|12509.19|12509.19|12509.97|12509.97|12509.19|12509.19|0
1614179590000|2021-02-24 15:13:10|12508.84|12508.84|12506.69|12506.69|12508.84|12508.84|12506.25|12506.25|0
1614179600000|2021-02-24 15:13:20|12507.13|12507.13|12511.95|12511.95|12511.95|12511.95|12507.13|12507.13|0
1614179610000|2021-02-24 15:13:30|12512.22|12512.22|12514.49|12514.49|12514.54|12514.54|12512.22|12512.22|0
1614179620000|2021-02-24 15:13:40|12514.4|12514.4|12513.68|12513.68|12514.91|12514.91|12513.68|12513.68|0
1614179630000|2021-02-24 15:13:50|12513.96|12513.96|12513.74|12513.74|12513.96|12513.96|12513.74|12513.74|0
1614179640000|2021-02-24 15:14:00|12513.39|12513.39|12511.12|12511.12|12513.72|12513.72|12511.06|12511.06|0
1614179650000|2021-02-24 15:14:10|12511.23|12511.23|12511.23|12511.23|12511.23|12511.23|12511.23|12511.23|0
1614179660000|2021-02-24 15:14:20|12511.35|12511.35|12512.96|12512.96|12512.96|12512.96|12511.35|12511.35|0
1614179670000|2021-02-24 15:14:30|12513.54|12513.54|12513.64|12513.64|12513.81|12513.81|12513.54|12513.54|0
1614179680000|2021-02-24 15:14:40|12514.41|12514.41|12515.18|12515.18|12515.18|12515.18|12514.41|12514.41|0
1614179690000|2021-02-24 15:14:50|12514.41|12514.41|12514.41|12514.41|12514.41|12514.41|12514.41|12514.41|0
1614179700000|2021-02-24 15:15:00|12514.62|12514.62|12515.19|12515.19|12515.19|12515.19|12514.62|12514.62|0
1614179710000|2021-02-24 15:15:10|12515.96|12515.96|12522.05|12522.05|12522.05|12522.05|12515.96|12515.96|0
1614179720000|2021-02-24 15:15:20|12522.5|12522.5|12521.97|12521.97|12522.5|12522.5|12521.73|12521.73|0
1614179730000|2021-02-24 15:15:30|12522.08|12522.08|12522.14|12522.14|12522.14|12522.14|12521.91|12521.91|0
1614179740000|2021-02-24 15:15:40|12522.25|12522.25|12522.25|12522.25|12522.25|12522.25|12522.25|12522.25|0
1614179750000|2021-02-24 15:15:50|12523.15|12523.15|12523.94|12523.94|12523.94|12523.94|12523.15|12523.15|0
1614179760000|2021-02-24 15:16:00|12523.67|12523.67|12527.51|12527.51|12528.84|12528.84|12523.67|12523.67|0
1614179770000|2021-02-24 15:16:10|12527.62|12527.62|12527.78|12527.78|12528.12|12528.12|12525.31|12525.31|0
1614179780000|2021-02-24 15:16:20|12529.32|12529.32|12529.1|12529.1|12529.32|12529.32|12529.1|12529.1|0
1614179790000|2021-02-24 15:16:30|12529.87|12529.87|12530.91|12530.91|12530.91|12530.91|12529.87|12529.87|0
1614179800000|2021-02-24 15:16:40|12531.23|12531.23|12530.96|12530.96|12531.73|12531.73|12530.96|12530.96|0
1614179810000|2021-02-24 15:16:50|12530.64|12530.64|12528.84|12528.84|12530.64|12530.64|12528.84|12528.84|0
1614179820000|2021-02-24 15:17:00|12529.11|12529.11|12529.53|12529.53|12529.8|12529.8|12529.11|12529.11|0
1614179830000|2021-02-24 15:17:10|12527.22|12527.22|12527|12527|12527.22|12527.22|12527|12527|0
1614179840000|2021-02-24 15:17:20|12525.46|12525.46|12525.45|12525.45|12525.46|12525.46|12525.19|12525.19|0
1614179850000|2021-02-24 15:17:30|12525.72|12525.72|12526.12|12526.12|12526.12|12526.12|12525.72|12525.72|0
1614179860000|2021-02-24 15:17:40|12526.26|12526.26|12527.85|12527.85|12527.85|12527.85|12526.03|12526.03|0
1614179870000|2021-02-24 15:17:50|12527.96|12527.96|12528.88|12528.88|12528.88|12528.88|12527.96|12527.96|0
1614179880000|2021-02-24 15:18:00|12529.83|12529.83|12530.3|12530.3|12531.43|12531.43|12529.83|12529.83|0
1614179890000|2021-02-24 15:18:10|12529.71|12529.71|12531.75|12531.75|12531.98|12531.98|12529.71|12529.71|0
1614179900000|2021-02-24 15:18:20|12532.29|12532.29|12531.52|12531.52|12532.29|12532.29|12531.52|12531.52|0
1614179910000|2021-02-24 15:18:30|12531.2|12531.2|12531.47|12531.47|12531.47|12531.47|12530.87|12530.87|0
1614179920000|2021-02-24 15:18:40|12532.05|12532.05|12531.62|12531.62|12532.05|12532.05|12531.52|12531.52|0
1614179930000|2021-02-24 15:18:50|12531.8|12531.8|12532.63|12532.63|12532.63|12532.63|12531.8|12531.8|0
1614179940000|2021-02-24 15:19:00|12532.95|12532.95|12534.47|12534.47|12534.96|12534.96|12532.95|12532.95|0
1614179950000|2021-02-24 15:19:10|12535.24|12535.24|12536.1|12536.1|12536.1|12536.1|12535.24|12535.24|0
1614179960000|2021-02-24 15:19:20|12534.56|12534.56|12531.41|12531.41|12534.56|12534.56|12531.27|12531.27|0
1614179980000|2021-02-24 15:19:40|12531.75|12531.75|12533.32|12533.32|12533.32|12533.32|12531.75|12531.75|0
1614179990000|2021-02-24 15:19:50|12533.64|12533.64|12534.43|12534.43|12534.43|12534.43|12533.64|12533.64|0
1614180000000|2021-02-24 15:20:00|12534.55|12534.55|12535.06|12535.06|12535.06|12535.06|12534.55|12534.55|0
1614180010000|2021-02-24 15:20:10|12535.24|12535.24|12535.46|12535.46|12535.97|12535.97|12535.24|12535.24|0
1614180020000|2021-02-24 15:20:20|12535.19|12535.19|12535.19|12535.19|12535.19|12535.19|12535.19|12535.19|0
1614180030000|2021-02-24 15:20:30|12535.01|12535.01|12539.63|12539.63|12539.63|12539.63|12535.01|12535.01|0
1614180040000|2021-02-24 15:20:40|12539.79|12539.79|12540.56|12540.56|12540.56|12540.56|12539.79|12539.79|0
1614180050000|2021-02-24 15:20:50|12541.33|12541.33|12539.41|12539.41|12541.57|12541.57|12539.41|12539.41|0
1614180060000|2021-02-24 15:21:00|12539.55|12539.55|12539.81|12539.81|12539.81|12539.81|12539.55|12539.55|0
1614180070000|2021-02-24 15:21:10|12539.94|12539.94|12540.58|12540.58|12540.58|12540.58|12539.94|12539.94|0
1614180080000|2021-02-24 15:21:20|12540.72|12540.72|12543.71|12543.71|12543.71|12543.71|12540.72|12540.72|0
1614180090000|2021-02-24 15:21:30|12543.58|12543.58|12543.81|12543.81|12543.81|12543.81|12543.58|12543.58|0
1614180100000|2021-02-24 15:21:40|12544.58|12544.58|12546.08|12546.08|12546.08|12546.08|12544.58|12544.58|0
1614180110000|2021-02-24 15:21:50|12545.85|12545.85|12541.21|12541.21|12545.85|12545.85|12541.21|12541.21|0
1614180120000|2021-02-24 15:22:00|12541.55|12541.55|12541.57|12541.57|12541.67|12541.67|12541.55|12541.55|0
1614180130000|2021-02-24 15:22:10|12540.8|12540.8|12539.14|12539.14|12540.8|12540.8|12539.14|12539.14|0
1614180140000|2021-02-24 15:22:20|12539.6|12539.6|12538.63|12538.63|12539.6|12539.6|12538.63|12538.63|0
1614180150000|2021-02-24 15:22:30|12538.29|12538.29|12537|12537|12538.29|12538.29|12537|12537|0
1614180160000|2021-02-24 15:22:40|12537.12|12537.12|12536.95|12536.95|12537.39|12537.39|12536.95|12536.95|0
1614180170000|2021-02-24 15:22:50|12536.73|12536.73|12536.59|12536.59|12536.73|12536.73|12536.59|12536.59|0
1614180180000|2021-02-24 15:23:00|12537.36|12537.36|12539.41|12539.41|12539.41|12539.41|12537.2|12537.2|0
1614180190000|2021-02-24 15:23:10|12539.59|12539.59|12540.4|12540.4|12540.4|12540.4|12539.59|12539.59|0
1614180200000|2021-02-24 15:23:20|12541.17|12541.17|12541|12541|12541.17|12541.17|12541|12541|0
1614180210000|2021-02-24 15:23:30|12540.74|12540.74|12541.24|12541.24|12541.24|12541.24|12540.74|12540.74|0
1614180220000|2021-02-24 15:23:40|12541.38|12541.38|12545.4|12545.4|12545.4|12545.4|12541.38|12541.38|0
1614180230000|2021-02-24 15:23:50|12545.72|12545.72|12547.67|12547.67|12547.74|12547.74|12545.72|12545.72|0
1614180240000|2021-02-24 15:24:00|12548.44|12548.44|12551.21|12551.21|12551.4|12551.4|12548.44|12548.44|0
1614180250000|2021-02-24 15:24:10|12551.98|12551.98|12554.24|12554.24|12554.24|12554.24|12551.98|12551.98|0
1614180260000|2021-02-24 15:24:20|12555.78|12555.78|12556.32|12556.32|12556.46|12556.46|12555.78|12555.78|0
1614180270000|2021-02-24 15:24:30|12556.79|12556.79|12557.24|12557.24|12557.24|12557.24|12556.79|12556.79|0
1614180280000|2021-02-24 15:24:40|12555.7|12555.7|12557.4|12557.4|12557.4|12557.4|12555.7|12555.7|0
1614180290000|2021-02-24 15:24:50|12557.5|12557.5|12557.89|12557.89|12558.08|12558.08|12557.5|12557.5|0
1614180300000|2021-02-24 15:25:00|12558.07|12558.07|12558.78|12558.78|12558.78|12558.78|12558.07|12558.07|0
1614180310000|2021-02-24 15:25:10|12559.05|12559.05|12556.86|12556.86|12559.94|12559.94|12556.86|12556.86|0
1614180320000|2021-02-24 15:25:20|12556.54|12556.54|12556.69|12556.69|12556.69|12556.69|12556.54|12556.54|0
1614180330000|2021-02-24 15:25:30|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|12556.85|0
1614180350000|2021-02-24 15:25:50|12556.95|12556.95|12558.55|12558.55|12558.55|12558.55|12556.95|12556.95|0
1614180360000|2021-02-24 15:26:00|12559.32|12559.32|12559.48|12559.48|12559.53|12559.53|12559.32|12559.32|0
1614180370000|2021-02-24 15:26:10|12559.62|12559.62|12560.93|12560.93|12560.93|12560.93|12559.62|12559.62|0
1614180380000|2021-02-24 15:26:20|12561.03|12561.03|12560.62|12560.62|12561.38|12561.38|12560.3|12560.3|0
1614180390000|2021-02-24 15:26:30|12560.73|12560.73|12558.48|12558.48|12560.99|12560.99|12558.48|12558.48|0
1614180400000|2021-02-24 15:26:40|12559.25|12559.25|12559.88|12559.88|12559.88|12559.88|12559.11|12559.11|0
1614180410000|2021-02-24 15:26:50|12559.97|12559.97|12562.65|12562.65|12562.65|12562.65|12559.97|12559.97|0
1614180420000|2021-02-24 15:27:00|12562.19|12562.19|12562.19|12562.19|12562.19|12562.19|12561.83|12561.83|0
1614180430000|2021-02-24 15:27:10|12562.96|12562.96|12563.45|12563.45|12563.51|12563.51|12562.96|12562.96|0
1614180440000|2021-02-24 15:27:20|12565.76|12565.76|12565.76|12565.76|12565.76|12565.76|12565.76|12565.76|0
1614180450000|2021-02-24 15:27:30|12566.08|12566.08|12565.63|12565.63|12566.08|12566.08|12565.63|12565.63|0
1614180460000|2021-02-24 15:27:40|12565.55|12565.55|12568.94|12568.94|12568.94|12568.94|12565.55|12565.55|0
1614180470000|2021-02-24 15:27:50|12569.28|12569.28|12570.72|12570.72|12570.72|12570.72|12569.28|12569.28|0
1614180480000|2021-02-24 15:28:00|12570.9|12570.9|12571.13|12571.13|12571.13|12571.13|12570.9|12570.9|0
1614180490000|2021-02-24 15:28:10|12571.9|12571.9|12573.36|12573.36|12574.47|12574.47|12571.9|12571.9|0
1614180500000|2021-02-24 15:28:20|12573.48|12573.48|12573.61|12573.61|12573.61|12573.61|12573.48|12573.48|0
1614180510000|2021-02-24 15:28:30|12573.84|12573.84|12575.65|12575.65|12575.65|12575.65|12573.84|12573.84|0
1614180530000|2021-02-24 15:28:50|12574.85|12574.85|12570.49|12570.49|12574.85|12574.85|12570.49|12570.49|0
1614180540000|2021-02-24 15:29:00|12570.26|12570.26|12568.5|12568.5|12570.49|12570.49|12568.18|12568.18|0
1614180550000|2021-02-24 15:29:10|12566.96|12566.96|12565.69|12565.69|12566.96|12566.96|12565.69|12565.69|0
1614180560000|2021-02-24 15:29:20|12565.53|12565.53|12565.59|12565.59|12565.86|12565.86|12564.76|12564.76|0
1614180570000|2021-02-24 15:29:30|12565.75|12565.75|12568.06|12568.06|12568.06|12568.06|12565.75|12565.75|0
1614180580000|2021-02-24 15:29:40|12568.38|12568.38|12570.67|12570.67|12570.67|12570.67|12568.38|12568.38|0
1614180590000|2021-02-24 15:29:50|12570.51|12570.51|12570.35|12570.35|12570.51|12570.51|12570.35|12570.35|0
1614180600000|2021-02-24 15:30:00|12570.67|12570.67|12571.36|12571.36|12571.36|12571.36|12570.67|12570.67|0
1614180610000|2021-02-24 15:30:10|12572.9|12572.9|12571.38|12571.38|12573.69|12573.69|12571.38|12571.38|0
1614180620000|2021-02-24 15:30:20|12571.29|12571.29|12571.46|12571.46|12571.46|12571.46|12571.2|12571.2|0
1614180630000|2021-02-24 15:30:30|12571.52|12571.52|12571.46|12571.46|12571.52|12571.52|12570.69|12570.69|0
1614180640000|2021-02-24 15:30:40|12571.57|12571.57|12572.02|12572.02|12572.02|12572.02|12571.35|12571.35|0
1614180650000|2021-02-24 15:30:50|12571.55|12571.55|12569.45|12569.45|12571.55|12571.55|12569.45|12569.45|0
1614180660000|2021-02-24 15:31:00|12569.29|12569.29|12566.21|12566.21|12569.29|12569.29|12566.21|12566.21|0
1614180670000|2021-02-24 15:31:10|12566.03|12566.03|12566.14|12566.14|12566.14|12566.14|12565.87|12565.87|0
1614180680000|2021-02-24 15:31:20|12565.95|12565.95|12565.89|12565.89|12565.95|12565.95|12565.89|12565.89|0
1614180700000|2021-02-24 15:31:40|12566.12|12566.12|12565.66|12565.66|12566.12|12566.12|12565.66|12565.66|0
1614180720000|2021-02-24 15:32:00|12565.72|12565.72|12569.05|12569.05|12569.05|12569.05|12565.72|12565.72|0
1614180730000|2021-02-24 15:32:10|12568.73|12568.73|12569.71|12569.71|12570.48|12570.48|12568.73|12568.73|0
1614180740000|2021-02-24 15:32:20|12569.94|12569.94|12569.85|12569.85|12569.94|12569.94|12569.62|12569.62|0
1614180750000|2021-02-24 15:32:30|12569.73|12569.73|12569.62|12569.62|12569.81|12569.81|12569.35|12569.35|0
1614180760000|2021-02-24 15:32:40|12568.93|12568.93|12569.1|12569.1|12569.1|12569.1|12568.93|12568.93|0
1614180770000|2021-02-24 15:32:50|12568.78|12568.78|12569.04|12569.04|12569.04|12569.04|12568.78|12568.78|0
1614180780000|2021-02-24 15:33:00|12568.72|12568.72|12568.21|12568.21|12569.1|12569.1|12568.21|12568.21|0
1614180790000|2021-02-24 15:33:10|12568.02|12568.02|12569.02|12569.02|12569.15|12569.15|12568.02|12568.02|0
1614180800000|2021-02-24 15:33:20|12569.79|12569.79|12569.6|12569.6|12569.85|12569.85|12569.08|12569.08|0
1614180810000|2021-02-24 15:33:30|12568.83|12568.83|12568.54|12568.54|12568.83|12568.83|12568.32|12568.32|0
1614180840000|2021-02-24 15:34:00|12568.28|12568.28|12567.4|12567.4|12568.28|12568.28|12567.4|12567.4|0
1614180850000|2021-02-24 15:34:10|12567.56|12567.56|12566.52|12566.52|12567.56|12567.56|12566.52|12566.52|0
1614180860000|2021-02-24 15:34:20|12566.26|12566.26|12566.12|12566.12|12566.26|12566.26|12566.03|12566.03|0
1614180880000|2021-02-24 15:34:40|12565.8|12565.8|12565.8|12565.8|12565.8|12565.8|12565.8|12565.8|0
1614180900000|2021-02-24 15:35:00|12565.74|12565.74|12566|12566|12566|12566|12565.74|12565.74|0
1614180910000|2021-02-24 15:35:10|12565.94|12565.94|12563.5|12563.5|12565.94|12565.94|12563.28|12563.28|0
1614180920000|2021-02-24 15:35:20|12564.54|12564.54|12566.35|12566.35|12566.35|12566.35|12564.54|12564.54|0
1614180930000|2021-02-24 15:35:30|12566.61|12566.61|12566.8|12566.8|12566.8|12566.8|12566.61|12566.61|0
1614180940000|2021-02-24 15:35:40|12566.48|12566.48|12569.9|12569.9|12569.9|12569.9|12566.48|12566.48|0
1614180960000|2021-02-24 15:36:00|12569.13|12569.13|12567.37|12567.37|12569.13|12569.13|12567.37|12567.37|0
1614180970000|2021-02-24 15:36:10|12566.89|12566.89|12563.26|12563.26|12566.89|12566.89|12563.26|12563.26|0
1614180980000|2021-02-24 15:36:20|12563.5|12563.5|12562.52|12562.52|12563.5|12563.5|12562.52|12562.52|0
1614180990000|2021-02-24 15:36:30|12562.84|12562.84|12563.3|12563.3|12563.52|12563.52|12562.75|12562.75|0
1614181000000|2021-02-24 15:36:40|12563.14|12563.14|12561.96|12561.96|12563.14|12563.14|12561.96|12561.96|0
1614181010000|2021-02-24 15:36:50|12561.73|12561.73|12562.05|12562.05|12562.05|12562.05|12561.73|12561.73|0
1614181020000|2021-02-24 15:37:00|12561.72|12561.72|12560.97|12560.97|12561.72|12561.72|12560.59|12560.59|0
1614181030000|2021-02-24 15:37:10|12563.21|12563.21|12563.39|12563.39|12563.39|12563.39|12563.18|12563.18|0
1614181040000|2021-02-24 15:37:20|12564.16|12564.16|12563.41|12563.41|12564.16|12564.16|12563.41|12563.41|0
1614181050000|2021-02-24 15:37:30|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|12563.32|0
1614181060000|2021-02-24 15:37:40|12562.55|12562.55|12562.27|12562.27|12562.55|12562.55|12562.27|12562.27|0
1614181070000|2021-02-24 15:37:50|12562.15|12562.15|12562.15|12562.15|12562.15|12562.15|12562.15|12562.15|0
1614181080000|2021-02-24 15:38:00|12561.38|12561.38|12558.65|12558.65|12561.38|12561.38|12558.65|12558.65|0
1614181090000|2021-02-24 15:38:10|12558.76|12558.76|12557.18|12557.18|12558.76|12558.76|12557.18|12557.18|0
1614181100000|2021-02-24 15:38:20|12556.84|12556.84|12554.96|12554.96|12557.46|12557.46|12554.96|12554.96|0
1614181110000|2021-02-24 15:38:30|12554.27|12554.27|12552.31|12552.31|12554.27|12554.27|12552.31|12552.31|0
1614181120000|2021-02-24 15:38:40|12550.78|12550.78|12550.83|12550.83|12550.83|12550.83|12550.14|12550.14|0
1614181130000|2021-02-24 15:38:50|12550.65|12550.65|12550.07|12550.07|12550.65|12550.65|12550.07|12550.07|0
1614181140000|2021-02-24 15:39:00|12550.28|12550.28|12551.33|12551.33|12551.33|12551.33|12550.28|12550.28|0
1614181150000|2021-02-24 15:39:10|12551.16|12551.16|12551.04|12551.04|12551.16|12551.16|12550.84|12550.84|0
1614181160000|2021-02-24 15:39:20|12551.27|12551.27|12552.41|12552.41|12552.5|12552.5|12551.27|12551.27|0
1614181170000|2021-02-24 15:39:30|12552.28|12552.28|12550.71|12550.71|12552.28|12552.28|12550.71|12550.71|0
1614181180000|2021-02-24 15:39:40|12551.48|12551.48|12551.08|12551.08|12551.48|12551.48|12551.08|12551.08|0
1614181190000|2021-02-24 15:39:50|12551.17|12551.17|12551.36|12551.36|12552.09|12552.09|12551.17|12551.17|0
1614181200000|2021-02-24 15:40:00|12551.26|12551.26|12553.31|12553.31|12553.31|12553.31|12551|12551|0
1614181210000|2021-02-24 15:40:10|12553.89|12553.89|12553.12|12553.12|12553.89|12553.89|12553.12|12553.12|0
1614181220000|2021-02-24 15:40:20|12552.75|12552.75|12553.4|12553.4|12553.4|12553.4|12552.75|12552.75|0
1614181230000|2021-02-24 15:40:30|12553.34|12553.34|12552.02|12552.02|12553.34|12553.34|12552.02|12552.02|0
1614181240000|2021-02-24 15:40:40|12551.9|12551.9|12552.58|12552.58|12553.65|12553.65|12551.76|12551.76|0
1614181250000|2021-02-24 15:40:50|12551.46|12551.46|12550.69|12550.69|12551.46|12551.46|12550.69|12550.69|0
1614181260000|2021-02-24 15:41:00|12552.23|12552.23|12549.82|12549.82|12552.23|12552.23|12549.82|12549.82|0
1614181270000|2021-02-24 15:41:10|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|12549.96|0
1614181280000|2021-02-24 15:41:20|12550.22|12550.22|12551.99|12551.99|12552.44|12552.44|12549.95|12549.95|0
1614181290000|2021-02-24 15:41:30|12552.21|12552.21|12552.45|12552.45|12552.45|12552.45|12552.21|12552.21|0
1614181300000|2021-02-24 15:41:40|12552.82|12552.82|12554.01|12554.01|12554.01|12554.01|12552.82|12552.82|0
1614181310000|2021-02-24 15:41:50|12554.12|12554.12|12554.75|12554.75|12554.97|12554.97|12554.12|12554.12|0
1614181320000|2021-02-24 15:42:00|12554.5|12554.5|12554.5|12554.5|12554.5|12554.5|12554.5|12554.5|0
1614181330000|2021-02-24 15:42:10|12556.04|12556.04|12555.91|12555.91|12556.04|12556.04|12555.27|12555.27|0
1614181340000|2021-02-24 15:42:20|12556.05|12556.05|12555.36|12555.36|12556.05|12556.05|12555.36|12555.36|0
1614181350000|2021-02-24 15:42:30|12555.23|12555.23|12553.91|12553.91|12555.74|12555.74|12553.91|12553.91|0
1614181370000|2021-02-24 15:42:50|12555.45|12555.45|12555.67|12555.67|12555.67|12555.67|12555.32|12555.32|0
1614181380000|2021-02-24 15:43:00|12555.55|12555.55|12555.67|12555.67|12555.73|12555.73|12555.04|12555.04|0
1614181390000|2021-02-24 15:43:10|12555.42|12555.42|12555.32|12555.32|12555.42|12555.42|12555.32|12555.32|0
1614181400000|2021-02-24 15:43:20|12555.44|12555.44|12557.06|12557.06|12557.06|12557.06|12555.44|12555.44|0
1614181410000|2021-02-24 15:43:30|12556.84|12556.84|12557.97|12557.97|12557.97|12557.97|12556.84|12556.84|0
1614181420000|2021-02-24 15:43:40|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|12558.19|0
1614181430000|2021-02-24 15:43:50|12558.33|12558.33|12558.3|12558.3|12558.43|12558.43|12558.3|12558.3|0
1614181440000|2021-02-24 15:44:00|12557.83|12557.83|12556.66|12556.66|12557.83|12557.83|12556.34|12556.34|0
1614181460000|2021-02-24 15:44:20|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|12556.44|0
1614181470000|2021-02-24 15:44:30|12556.55|12556.55|12557.72|12557.72|12558.35|12558.35|12556.55|12556.55|0
1614181480000|2021-02-24 15:44:40|12557.58|12557.58|12557.4|12557.4|12557.58|12557.58|12557.4|12557.4|0
1614181490000|2021-02-24 15:44:50|12557.47|12557.47|12558.47|12558.47|12558.47|12558.47|12557.47|12557.47|0
1614181500000|2021-02-24 15:45:00|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|12558.2|0
1614181510000|2021-02-24 15:45:10|12557.43|12557.43|12557.75|12557.75|12557.75|12557.75|12556.66|12556.66|0
1614181520000|2021-02-24 15:45:20|12557.82|12557.82|12557.51|12557.51|12557.82|12557.82|12557.51|12557.51|0
1614181530000|2021-02-24 15:45:30|12556.87|12556.87|12555.71|12555.71|12556.87|12556.87|12555.25|12555.25|0
1614181540000|2021-02-24 15:45:40|12555.49|12555.49|12555.04|12555.04|12555.49|12555.49|12554.72|12554.72|0
1614181550000|2021-02-24 15:45:50|12554.9|12554.9|12554.9|12554.9|12554.9|12554.9|12554.9|12554.9|0
1614181560000|2021-02-24 15:46:00|12554.77|12554.77|12555.55|12555.55|12555.55|12555.55|12554.77|12554.77|0
1614181570000|2021-02-24 15:46:10|12555.71|12555.71|12559.18|12559.18|12559.18|12559.18|12555.71|12555.71|0
1614181580000|2021-02-24 15:46:20|12559.41|12559.41|12559.48|12559.48|12559.48|12559.48|12559.41|12559.41|0
1614181590000|2021-02-24 15:46:30|12559.66|12559.66|12559.46|12559.46|12559.68|12559.68|12559.34|12559.34|0
1614181600000|2021-02-24 15:46:40|12558.88|12558.88|12558.88|12558.88|12558.88|12558.88|12558.88|12558.88|0
1614181610000|2021-02-24 15:46:50|12558.82|12558.82|12558.59|12558.59|12558.82|12558.82|12558.59|12558.59|0
1614181620000|2021-02-24 15:47:00|12558.2|12558.2|12558.26|12558.26|12559.03|12559.03|12558.14|12558.14|0
1614181630000|2021-02-24 15:47:10|12559.03|12559.03|12559.03|12559.03|12559.03|12559.03|12559.03|12559.03|0
1614181640000|2021-02-24 15:47:20|12559.62|12559.62|12560.09|12560.09|12560.09|12560.09|12559.62|12559.62|0
1614181650000|2021-02-24 15:47:30|12560.2|12560.2|12561|12561|12561|12561|12560.2|12560.2|0
1614181660000|2021-02-24 15:47:40|12561.11|12561.11|12559.33|12559.33|12561.11|12561.11|12559.33|12559.33|0
1614181670000|2021-02-24 15:47:50|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|12559.27|0
1614181680000|2021-02-24 15:48:00|12559.1|12559.1|12558.45|12558.45|12559.1|12559.1|12558.45|12558.45|0
1614181690000|2021-02-24 15:48:10|12557.87|12557.87|12557.7|12557.7|12557.87|12557.87|12557.7|12557.7|0
1614181700000|2021-02-24 15:48:20|12557.97|12557.97|12557.97|12557.97|12557.97|12557.97|12557.97|12557.97|0
1614181720000|2021-02-24 15:48:40|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|12557.86|0
1614181730000|2021-02-24 15:48:50|12558.63|12558.63|12558.28|12558.28|12558.63|12558.63|12558.28|12558.28|0
1614181740000|2021-02-24 15:49:00|12557.93|12557.93|12557.77|12557.77|12557.93|12557.93|12557.77|12557.77|0
1614181750000|2021-02-24 15:49:10|12557.19|12557.19|12555.83|12555.83|12557.19|12557.19|12555.83|12555.83|0
1614181760000|2021-02-24 15:49:20|12555.3|12555.3|12555.72|12555.72|12555.72|12555.72|12554.95|12554.95|0
1614181770000|2021-02-24 15:49:30|12555.68|12555.68|12555.46|12555.46|12555.85|12555.85|12554.31|12554.31|0
1614181780000|2021-02-24 15:49:40|12554.69|12554.69|12554.86|12554.86|12555.18|12555.18|12554.69|12554.69|0
1614181800000|2021-02-24 15:50:00|12555.63|12555.63|12556.21|12556.21|12556.21|12556.21|12554.9|12554.9|0
1614181810000|2021-02-24 15:50:10|12556.56|12556.56|12556.38|12556.38|12556.56|12556.56|12556.38|12556.38|0
1614181820000|2021-02-24 15:50:20|12556.61|12556.61|12556.9|12556.9|12556.9|12556.9|12556.61|12556.61|0
1614181830000|2021-02-24 15:50:30|12557.48|12557.48|12558.07|12558.07|12558.07|12558.07|12557.48|12557.48|0
1614181840000|2021-02-24 15:50:40|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|12557.3|0
1614181850000|2021-02-24 15:50:50|12556.53|12556.53|12554.99|12554.99|12556.53|12556.53|12554.99|12554.99|0
1614181860000|2021-02-24 15:51:00|12555.05|12555.05|12555|12555|12555.34|12555.34|12554.78|12554.78|0
1614181870000|2021-02-24 15:51:10|12555.12|12555.12|12554.99|12554.99|12555.12|12555.12|12554.99|12554.99|0
1614181880000|2021-02-24 15:51:20|12555.05|12555.05|12554.46|12554.46|12555.23|12555.23|12554.46|12554.46|0
1614181890000|2021-02-24 15:51:30|12552.92|12552.92|12552.28|12552.28|12552.92|12552.92|12552.28|12552.28|0
1614181900000|2021-02-24 15:51:40|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|12552.17|0
1614181910000|2021-02-24 15:51:50|12552.05|12552.05|12552.05|12552.05|12552.05|12552.05|12552.05|12552.05|0
1614181920000|2021-02-24 15:52:00|12551.82|12551.82|12551.65|12551.65|12551.82|12551.82|12551.65|12551.65|0
1614181930000|2021-02-24 15:52:10|12551.54|12551.54|12548.25|12548.25|12551.54|12551.54|12548.25|12548.25|0
1614181940000|2021-02-24 15:52:20|12548.34|12548.34|12548.04|12548.04|12548.43|12548.43|12548.04|12548.04|0
1614181950000|2021-02-24 15:52:30|12547.86|12547.86|12548.98|12548.98|12549.13|12549.13|12547.59|12547.59|0
1614181960000|2021-02-24 15:52:40|12548.65|12548.65|12548.22|12548.22|12548.98|12548.98|12548.22|12548.22|0
1614181970000|2021-02-24 15:52:50|12548.05|12548.05|12548.04|12548.04|12548.52|12548.52|12547.55|12547.55|0
1614181980000|2021-02-24 15:53:00|12547.72|12547.72|12547.9|12547.9|12547.9|12547.9|12547.72|12547.72|0
1614181990000|2021-02-24 15:53:10|12547.83|12547.83|12549.59|12549.59|12549.59|12549.59|12547.83|12547.83|0
1614182000000|2021-02-24 15:53:20|12549.86|12549.86|12550.81|12550.81|12550.81|12550.81|12549.86|12549.86|0
1614182020000|2021-02-24 15:53:40|12551.84|12551.84|12551.65|12551.65|12551.84|12551.84|12551.65|12551.65|0
1614182030000|2021-02-24 15:53:50|12552.23|12552.23|12552.9|12552.9|12552.9|12552.9|12552.23|12552.23|0
1614182040000|2021-02-24 15:54:00|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|12553.16|0
1614182050000|2021-02-24 15:54:10|12552.94|12552.94|12553.36|12553.36|12553.59|12553.59|12552.94|12552.94|0
1614182060000|2021-02-24 15:54:20|12552.67|12552.67|12554.24|12554.24|12554.24|12554.24|12552.67|12552.67|0
1614182070000|2021-02-24 15:54:30|12554.34|12554.34|12553.84|12553.84|12554.87|12554.87|12553.84|12553.84|0
1614182080000|2021-02-24 15:54:40|12553.97|12553.97|12553.97|12553.97|12553.97|12553.97|12553.97|12553.97|0
1614182090000|2021-02-24 15:54:50|12554.74|12554.74|12556.4|12556.4|12556.4|12556.4|12554.74|12554.74|0
1614182100000|2021-02-24 15:55:00|12556.78|12556.78|12557.97|12557.97|12557.97|12557.97|12556.78|12556.78|0
1614182110000|2021-02-24 15:55:10|12558.47|12558.47|12558.48|12558.48|12558.58|12558.58|12558.13|12558.13|0
1614182120000|2021-02-24 15:55:20|12558.57|12558.57|12559.17|12559.17|12559.34|12559.34|12558.57|12558.57|0
1614182130000|2021-02-24 15:55:30|12559.04|12559.04|12558.92|12558.92|12559.14|12559.14|12558.69|12558.69|0
1614182140000|2021-02-24 15:55:40|12558.15|12558.15|12558.35|12558.35|12558.35|12558.35|12558.15|12558.15|0
1614182150000|2021-02-24 15:55:50|12558.31|12558.31|12560.42|12560.42|12560.42|12560.42|12558.19|12558.19|0
1614182160000|2021-02-24 15:56:00|12560.19|12560.19|12560.91|12560.91|12561.1|12561.1|12560.19|12560.19|0
1614182170000|2021-02-24 15:56:10|12560.14|12560.14|12560.22|12560.22|12560.22|12560.22|12560.14|12560.14|0
1614182180000|2021-02-24 15:56:20|12560.8|12560.8|12560.68|12560.68|12561.38|12561.38|12560.52|12560.52|0
1614182190000|2021-02-24 15:56:30|12560.18|12560.18|12560.71|12560.71|12560.71|12560.71|12559.06|12559.06|0
1614182200000|2021-02-24 15:56:40|12560.57|12560.57|12563.7|12563.7|12563.7|12563.7|12560.57|12560.57|0
1614182210000|2021-02-24 15:56:50|12563.38|12563.38|12563.27|12563.27|12563.38|12563.38|12563.27|12563.27|0
1614182220000|2021-02-24 15:57:00|12562.92|12562.92|12563.24|12563.24|12563.24|12563.24|12562.92|12562.92|0
1614182230000|2021-02-24 15:57:10|12563.42|12563.42|12565.37|12565.37|12565.65|12565.65|12563.42|12563.42|0
1614182240000|2021-02-24 15:57:20|12565.49|12565.49|12566.31|12566.31|12566.43|12566.43|12564.83|12564.83|0
1614182250000|2021-02-24 15:57:30|12566.39|12566.39|12565.69|12565.69|12566.39|12566.39|12564.01|12564.01|0
1614182260000|2021-02-24 15:57:40|12565.96|12565.96|12565.96|12565.96|12565.96|12565.96|12565.96|12565.96|0
1614182270000|2021-02-24 15:57:50|12565.78|12565.78|12568.45|12568.45|12568.45|12568.45|12565.78|12565.78|0
1614182280000|2021-02-24 15:58:00|12568.58|12568.58|12569.88|12569.88|12569.88|12569.88|12568.47|12568.47|0
1614182290000|2021-02-24 15:58:10|12571.05|12571.05|12571.7|12571.7|12571.7|12571.7|12571.05|12571.05|0
1614182300000|2021-02-24 15:58:20|12571.79|12571.79|12572.56|12572.56|12572.56|12572.56|12571.79|12571.79|0
1614182310000|2021-02-24 15:58:30|12572.69|12572.69|12572.81|12572.81|12572.81|12572.81|12572.69|12572.69|0
1614182320000|2021-02-24 15:58:40|12573.58|12573.58|12573.91|12573.91|12573.97|12573.97|12573.58|12573.58|0
1614182330000|2021-02-24 15:58:50|12574.24|12574.24|12574.9|12574.9|12574.9|12574.9|12574.24|12574.24|0
1614182340000|2021-02-24 15:59:00|12575.07|12575.07|12574.02|12574.02|12575.07|12575.07|12574.02|12574.02|0
1614182350000|2021-02-24 15:59:10|12573.25|12573.25|12573.25|12573.25|12573.25|12573.25|12573.25|12573.25|0
1614182360000|2021-02-24 15:59:20|12573.11|12573.11|12572.53|12572.53|12573.11|12573.11|12572.53|12572.53|0
1614182370000|2021-02-24 15:59:30|12573.03|12573.03|12573.61|12573.61|12573.61|12573.61|12573.03|12573.03|0
1614182380000|2021-02-24 15:59:40|12573.48|12573.48|12573.61|12573.61|12573.79|12573.79|12573.31|12573.31|0
1614182390000|2021-02-24 15:59:50|12573.46|12573.46|12572.06|12572.06|12573.46|12573.46|12572.06|12572.06|0
1614182400000|2021-02-24 16:00:00|12572.07|12572.07|12572.8|12572.8|12573.12|12573.12|12571.49|12571.49|0
1614182410000|2021-02-24 16:00:10|12572.03|12572.03|12573.05|12573.05|12573.05|12573.05|12572.03|12572.03|0
1614182420000|2021-02-24 16:00:20|12573.28|12573.28|12577.91|12577.91|12577.91|12577.91|12572.51|12572.51|0
1614182430000|2021-02-24 16:00:30|12578|12578|12577.76|12577.76|12578.76|12578.76|12577.76|12577.76|0
1614182440000|2021-02-24 16:00:40|12577.94|12577.94|12578.05|12578.05|12578.16|12578.16|12577.94|12577.94|0
1614182450000|2021-02-24 16:00:50|12578.23|12578.23|12579|12579|12579|12579|12578.23|12578.23|0
1614182460000|2021-02-24 16:01:00|12579.1|12579.1|12579.1|12579.1|12579.1|12579.1|12579.1|12579.1|0
1614182470000|2021-02-24 16:01:10|12579.87|12579.87|12579.71|12579.71|12580.08|12580.08|12579.71|12579.71|0
1614182480000|2021-02-24 16:01:20|12580.48|12580.48|12581.41|12581.41|12581.48|12581.48|12580.48|12580.48|0
1614182490000|2021-02-24 16:01:30|12581.55|12581.55|12583.18|12583.18|12583.18|12583.18|12581.55|12581.55|0
1614182500000|2021-02-24 16:01:40|12583.29|12583.29|12584.06|12584.06|12584.06|12584.06|12583.29|12583.29|0
1614182510000|2021-02-24 16:01:50|12583.83|12583.83|12581.96|12581.96|12583.83|12583.83|12581.96|12581.96|0
1614182520000|2021-02-24 16:02:00|12581.19|12581.19|12579.23|12579.23|12581.19|12581.19|12579.06|12579.06|0
1614182530000|2021-02-24 16:02:10|12579.33|12579.33|12579.46|12579.46|12579.46|12579.46|12579.33|12579.33|0
1614182540000|2021-02-24 16:02:20|12579.7|12579.7|12580.57|12580.57|12580.73|12580.73|12579.7|12579.7|0
1614182560000|2021-02-24 16:02:40|12579.03|12579.03|12581.23|12581.23|12581.23|12581.23|12578.97|12578.97|0
1614182570000|2021-02-24 16:02:50|12581.16|12581.16|12581.89|12581.89|12582|12582|12580.86|12580.86|0
1614182580000|2021-02-24 16:03:00|12581.95|12581.95|12581.4|12581.4|12581.95|12581.95|12581.06|12581.06|0
1614182590000|2021-02-24 16:03:10|12581.46|12581.46|12581.66|12581.66|12581.66|12581.66|12581.46|12581.46|0
1614182600000|2021-02-24 16:03:20|12581.79|12581.79|12582.82|12582.82|12582.82|12582.82|12581.79|12581.79|0
1614182610000|2021-02-24 16:03:30|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|12582.96|0
1614182620000|2021-02-24 16:03:40|12583.2|12583.2|12583.02|12583.02|12583.34|12583.34|12583.02|12583.02|0
1614182630000|2021-02-24 16:03:50|12583.79|12583.79|12583.09|12583.09|12583.79|12583.79|12583.09|12583.09|0
1614182640000|2021-02-24 16:04:00|12583.01|12583.01|12581.58|12581.58|12583.2|12583.2|12581.58|12581.58|0
1614182650000|2021-02-24 16:04:10|12581.45|12581.45|12580.93|12580.93|12581.45|12581.45|12580.68|12580.68|0
1614182660000|2021-02-24 16:04:20|12581.07|12581.07|12581.04|12581.04|12581.31|12581.31|12581.04|12581.04|0
1614182670000|2021-02-24 16:04:30|12580.88|12580.88|12580.12|12580.12|12580.88|12580.88|12580.12|12580.12|0
1614182680000|2021-02-24 16:04:40|12580.35|12580.35|12580.54|12580.54|12580.54|12580.54|12580.35|12580.35|0
1614182700000|2021-02-24 16:05:00|12580.78|12580.78|12583.48|12583.48|12583.48|12583.48|12580.67|12580.67|0
1614182710000|2021-02-24 16:05:10|12583.7|12583.7|12584.3|12584.3|12584.3|12584.3|12583.7|12583.7|0
1614182720000|2021-02-24 16:05:20|12584.16|12584.16|12583.5|12583.5|12584.16|12584.16|12583.42|12583.42|0
1614182740000|2021-02-24 16:05:40|12583.38|12583.38|12583.38|12583.38|12583.38|12583.38|12583.27|12583.27|0
1614182750000|2021-02-24 16:05:50|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|12583.62|0
1614182760000|2021-02-24 16:06:00|12583.7|12583.7|12583.85|12583.85|12584.07|12584.07|12583.7|12583.7|0
1614182770000|2021-02-24 16:06:10|12583.67|12583.67|12583.21|12583.21|12583.93|12583.93|12583.21|12583.21|0
1614182780000|2021-02-24 16:06:20|12582.44|12582.44|12582.35|12582.35|12582.44|12582.44|12582.29|12582.29|0
1614182790000|2021-02-24 16:06:30|12582.22|12582.22|12581.36|12581.36|12582.22|12582.22|12581.27|12581.27|0
1614182800000|2021-02-24 16:06:40|12581.24|12581.24|12581.34|12581.34|12581.73|12581.73|12580.85|12580.85|0
1614182820000|2021-02-24 16:07:00|12580.88|12580.88|12582.97|12582.97|12582.97|12582.97|12580.88|12580.88|0
1614182830000|2021-02-24 16:07:10|12582.39|12582.39|12582.39|12582.39|12582.39|12582.39|12582.39|12582.39|0
1614182840000|2021-02-24 16:07:20|12582.29|12582.29|12582.49|12582.49|12582.49|12582.49|12582.29|12582.29|0
1614182850000|2021-02-24 16:07:30|12584.03|12584.03|12583.98|12583.98|12584.09|12584.09|12583.86|12583.86|0
1614182860000|2021-02-24 16:07:40|12584.09|12584.09|12583.42|12583.42|12584.19|12584.19|12583.42|12583.42|0
1614182870000|2021-02-24 16:07:50|12584.19|12584.19|12584.32|12584.32|12584.32|12584.32|12584.1|12584.1|0
1614182880000|2021-02-24 16:08:00|12583.99|12583.99|12583.12|12583.12|12583.99|12583.99|12582.9|12582.9|0
1614182890000|2021-02-24 16:08:10|12582.95|12582.95|12581.72|12581.72|12583.12|12583.12|12581.72|12581.72|0
1614182900000|2021-02-24 16:08:20|12581.58|12581.58|12581.52|12581.52|12581.58|12581.58|12581.52|12581.52|0
1614182910000|2021-02-24 16:08:30|12581.06|12581.06|12580.7|12580.7|12581.06|12581.06|12580.62|12580.62|0
1614182920000|2021-02-24 16:08:40|12580.95|12580.95|12581.23|12581.23|12581.23|12581.23|12580.95|12580.95|0
1614182930000|2021-02-24 16:08:50|12581.36|12581.36|12581.44|12581.44|12582.14|12582.14|12581.36|12581.36|0
1614182940000|2021-02-24 16:09:00|12581.23|12581.23|12583.3|12583.3|12583.3|12583.3|12581.23|12581.23|0
1614182950000|2021-02-24 16:09:10|12583.49|12583.49|12583.83|12583.83|12583.91|12583.91|12583.22|12583.22|0
1614182960000|2021-02-24 16:09:20|12583.69|12583.69|12584.15|12584.15|12584.15|12584.15|12583.69|12583.69|0
1614182970000|2021-02-24 16:09:30|12584.21|12584.21|12584.21|12584.21|12584.21|12584.21|12584.21|12584.21|0
1614182980000|2021-02-24 16:09:40|12584.03|12584.03|12584.62|12584.62|12584.62|12584.62|12583.01|12583.01|0
1614182990000|2021-02-24 16:09:50|12583.85|12583.85|12583.79|12583.79|12583.85|12583.85|12583.71|12583.71|0
1614183000000|2021-02-24 16:10:00|12583.88|12583.88|12584.92|12584.92|12584.92|12584.92|12583.65|12583.65|0
1614183010000|2021-02-24 16:10:10|12585.24|12585.24|12585.94|12585.94|12586.26|12586.26|12585.24|12585.24|0
1614183020000|2021-02-24 16:10:20|12585.61|12585.61|12585.46|12585.46|12586.38|12586.38|12585.46|12585.46|0
1614183030000|2021-02-24 16:10:30|12586.23|12586.23|12586.29|12586.29|12586.29|12586.29|12586.04|12586.04|0
1614183040000|2021-02-24 16:10:40|12586.87|12586.87|12586.6|12586.6|12586.87|12586.87|12586.6|12586.6|0
1614183050000|2021-02-24 16:10:50|12586.41|12586.41|12586.35|12586.35|12586.41|12586.41|12586.35|12586.35|0
1614183060000|2021-02-24 16:11:00|12586.41|12586.41|12586.35|12586.35|12586.41|12586.41|12586.35|12586.35|0
1614183070000|2021-02-24 16:11:10|12586.19|12586.19|12586.02|12586.02|12586.87|12586.87|12586.02|12586.02|0
1614183080000|2021-02-24 16:11:20|12585.25|12585.25|12583.62|12583.62|12585.25|12585.25|12583.62|12583.62|0
1614183090000|2021-02-24 16:11:30|12583.36|12583.36|12583.37|12583.37|12583.37|12583.37|12583.24|12583.24|0
1614183100000|2021-02-24 16:11:40|12583.45|12583.45|12583.71|12583.71|12583.71|12583.71|12583.45|12583.45|0
1614183110000|2021-02-24 16:11:50|12584.03|12584.03|12583.71|12583.71|12584.03|12584.03|12583.71|12583.71|0
1614183120000|2021-02-24 16:12:00|12583.86|12583.86|12583.34|12583.34|12583.86|12583.86|12583|12583|0
1614183130000|2021-02-24 16:12:10|12584.88|12584.88|12583.55|12583.55|12584.88|12584.88|12583.43|12583.43|0
1614183140000|2021-02-24 16:12:20|12583.23|12583.23|12583.23|12583.23|12583.23|12583.23|12583.23|12583.23|0
1614183150000|2021-02-24 16:12:30|12584|12584|12584.17|12584.17|12584.49|12584.49|12584|12584|0
1614183160000|2021-02-24 16:12:40|12584.06|12584.06|12583.68|12583.68|12584.06|12584.06|12583.68|12583.68|0
1614183170000|2021-02-24 16:12:50|12583.54|12583.54|12582.92|12582.92|12583.54|12583.54|12582.92|12582.92|0
1614183180000|2021-02-24 16:13:00|12582.69|12582.69|12582.42|12582.42|12582.69|12582.69|12582.42|12582.42|0
1614183190000|2021-02-24 16:13:10|12583.01|12583.01|12582.15|12582.15|12583.01|12583.01|12582.02|12582.02|0
1614183200000|2021-02-24 16:13:20|12581.96|12581.96|12581.87|12581.87|12582.14|12582.14|12581.61|12581.61|0
1614183220000|2021-02-24 16:13:40|12582.04|12582.04|12584.39|12584.39|12584.39|12584.39|12582.04|12582.04|0
1614183230000|2021-02-24 16:13:50|12584.12|12584.12|12583.98|12583.98|12584.12|12584.12|12583.98|12583.98|0
1614183240000|2021-02-24 16:14:00|12583.85|12583.85|12585.26|12585.26|12585.45|12585.45|12583.85|12583.85|0
1614183250000|2021-02-24 16:14:10|12585.12|12585.12|12584.86|12584.86|12585.18|12585.18|12584.86|12584.86|0
1614183260000|2021-02-24 16:14:20|12584.73|12584.73|12585.38|12585.38|12585.38|12585.38|12584.47|12584.47|0
1614183270000|2021-02-24 16:14:30|12585.6|12585.6|12587.06|12587.06|12587.14|12587.14|12585.6|12585.6|0
1614183280000|2021-02-24 16:14:40|12586.79|12586.79|12586.79|12586.79|12586.79|12586.79|12586.79|12586.79|0
1614183290000|2021-02-24 16:14:50|12586.65|12586.65|12586.35|12586.35|12586.65|12586.65|12586.35|12586.35|0
1614183300000|2021-02-24 16:15:00|12586.62|12586.62|12585.28|12585.28|12586.62|12586.62|12585.28|12585.28|0
1614183310000|2021-02-24 16:15:10|12584.51|12584.51|12585.8|12585.8|12585.91|12585.91|12584.18|12584.18|0
1614183320000|2021-02-24 16:15:20|12585.68|12585.68|12589.56|12589.56|12589.56|12589.56|12585.68|12585.68|0
1614183330000|2021-02-24 16:15:30|12590.15|12590.15|12591.39|12591.39|12591.39|12591.39|12590.15|12590.15|0
1614183340000|2021-02-24 16:15:40|12591.47|12591.47|12591.47|12591.47|12591.47|12591.47|12591.47|12591.47|0
1614183350000|2021-02-24 16:15:50|12591.68|12591.68|12592.33|12592.33|12592.33|12592.33|12591.68|12591.68|0
1614183360000|2021-02-24 16:16:00|12592.91|12592.91|12593.45|12593.45|12593.45|12593.45|12592.4|12592.4|0
1614183370000|2021-02-24 16:16:10|12594.99|12594.99|12597.04|12597.04|12597.04|12597.04|12594.99|12594.99|0
1614183380000|2021-02-24 16:16:20|12597.13|12597.13|12596.74|12596.74|12597.21|12597.21|12596.44|12596.44|0
1614183390000|2021-02-24 16:16:30|12596.88|12596.88|12597.47|12597.47|12597.47|12597.47|12596.88|12596.88|0
1614183400000|2021-02-24 16:16:40|12596.7|12596.7|12596.7|12596.7|12596.7|12596.7|12596.7|12596.7|0
1614183410000|2021-02-24 16:16:50|12597.02|12597.02|12596.81|12596.81|12597.35|12597.35|12596.81|12596.81|0
1614183420000|2021-02-24 16:17:00|12596.6|12596.6|12595.94|12595.94|12596.6|12596.6|12595.94|12595.94|0
1614183430000|2021-02-24 16:17:10|12596.06|12596.06|12595.67|12595.67|12596.32|12596.32|12595.34|12595.34|0
1614183440000|2021-02-24 16:17:20|12595.6|12595.6|12595.89|12595.89|12596.7|12596.7|12595.6|12595.6|0
1614183450000|2021-02-24 16:17:30|12596.06|12596.06|12596.87|12596.87|12596.87|12596.87|12595.78|12595.78|0
1614183460000|2021-02-24 16:17:40|12597.01|12597.01|12598.51|12598.51|12598.64|12598.64|12597.01|12597.01|0
1614183470000|2021-02-24 16:17:50|12598.78|12598.78|12598.73|12598.73|12599.36|12599.36|12598.51|12598.51|0
1614183480000|2021-02-24 16:18:00|12597.96|12597.96|12597.61|12597.61|12597.96|12597.96|12597.61|12597.61|0
1614183490000|2021-02-24 16:18:10|12598.38|12598.38|12596.91|12596.91|12598.38|12598.38|12596.62|12596.62|0
1614183500000|2021-02-24 16:18:20|12596.32|12596.32|12596.57|12596.57|12596.75|12596.75|12596.22|12596.22|0
1614183510000|2021-02-24 16:18:30|12596.51|12596.51|12595.75|12595.75|12596.51|12596.51|12595.24|12595.24|0
1614183520000|2021-02-24 16:18:40|12595.89|12595.89|12597.79|12597.79|12597.79|12597.79|12595.89|12595.89|0
1614183530000|2021-02-24 16:18:50|12597.73|12597.73|12597.48|12597.48|12597.73|12597.73|12597.48|12597.48|0
1614183540000|2021-02-24 16:19:00|12597.16|12597.16|12596.23|12596.23|12597.16|12597.16|12596.09|12596.09|0
1614183550000|2021-02-24 16:19:10|12596.04|12596.04|12596.04|12596.04|12596.04|12596.04|12596.04|12596.04|0
1614183560000|2021-02-24 16:19:20|12596.31|12596.31|12597.24|12597.24|12597.24|12597.24|12596.31|12596.31|0
1614183570000|2021-02-24 16:19:30|12596.98|12596.98|12596.27|12596.27|12596.98|12596.98|12596.16|12596.16|0
1614183580000|2021-02-24 16:19:40|12596.2|12596.2|12597.07|12597.07|12597.07|12597.07|12596.2|12596.2|0
1614183590000|2021-02-24 16:19:50|12596.75|12596.75|12596.87|12596.87|12596.87|12596.87|12596.75|12596.75|0
1614183600000|2021-02-24 16:20:00|12596.04|12596.04|12595.8|12595.8|12596.27|12596.27|12595.42|12595.42|0
1614183610000|2021-02-24 16:20:10|12595.94|12595.94|12595.95|12595.95|12596.96|12596.96|12595.58|12595.58|0
1614183620000|2021-02-24 16:20:20|12596.23|12596.23|12595.37|12595.37|12596.23|12596.23|12595.37|12595.37|0
1614183630000|2021-02-24 16:20:30|12595.6|12595.6|12596.19|12596.19|12596.48|12596.48|12595.6|12595.6|0
1614183640000|2021-02-24 16:20:40|12596.08|12596.08|12595.13|12595.13|12596.19|12596.19|12595.13|12595.13|0
1614183650000|2021-02-24 16:20:50|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|12595.05|0
1614183660000|2021-02-24 16:21:00|12595.21|12595.21|12597.09|12597.09|12597.32|12597.32|12594.86|12594.86|0
1614183670000|2021-02-24 16:21:10|12597.45|12597.45|12598.78|12598.78|12599.03|12599.03|12597.39|12597.39|0
1614183680000|2021-02-24 16:21:20|12599.01|12599.01|12600.81|12600.81|12600.81|12600.81|12598.9|12598.9|0
1614183690000|2021-02-24 16:21:30|12600.88|12600.88|12601.92|12601.92|12601.92|12601.92|12600.81|12600.81|0
1614183700000|2021-02-24 16:21:40|12601.65|12601.65|12601.4|12601.4|12601.75|12601.75|12601.4|12601.4|0
1614183710000|2021-02-24 16:21:50|12601.08|12601.08|12601.08|12601.08|12601.08|12601.08|12601.08|12601.08|0
1614183720000|2021-02-24 16:22:00|12600.75|12600.75|12600.06|12600.06|12600.75|12600.75|12599.85|12599.85|0
1614183730000|2021-02-24 16:22:10|12600.38|12600.38|12600.38|12600.38|12600.38|12600.38|12600.38|12600.38|0
1614183740000|2021-02-24 16:22:20|12600.47|12600.47|12602.06|12602.06|12602.06|12602.06|12600.47|12600.47|0
1614183750000|2021-02-24 16:22:30|12601.87|12601.87|12601.6|12601.6|12602.37|12602.37|12601.6|12601.6|0
1614183760000|2021-02-24 16:22:40|12602.37|12602.37|12604.05|12604.05|12604.05|12604.05|12602.37|12602.37|0
1614183770000|2021-02-24 16:22:50|12604.9|12604.9|12604.49|12604.49|12605.4|12605.4|12604.49|12604.49|0
1614183780000|2021-02-24 16:23:00|12604.24|12604.24|12602.75|12602.75|12604.24|12604.24|12602.63|12602.63|0
1614183790000|2021-02-24 16:23:10|12603.09|12603.09|12603.6|12603.6|12603.6|12603.6|12603.09|12603.09|0
1614183800000|2021-02-24 16:23:20|12603.35|12603.35|12602.77|12602.77|12603.35|12603.35|12602.77|12602.77|0
1614183810000|2021-02-24 16:23:30|12603.09|12603.09|12603.23|12603.23|12603.83|12603.83|12602.87|12602.87|0
1614183820000|2021-02-24 16:23:40|12602.97|12602.97|12603.28|12603.28|12603.28|12603.28|12602.33|12602.33|0
1614183830000|2021-02-24 16:23:50|12604.05|12604.05|12604.46|12604.46|12604.46|12604.46|12604.05|12604.05|0
1614183840000|2021-02-24 16:24:00|12604.52|12604.52|12604.51|12604.51|12605.06|12605.06|12604.51|12604.51|0
1614183850000|2021-02-24 16:24:10|12604.62|12604.62|12604.78|12604.78|12604.78|12604.78|12604.62|12604.62|0
1614183860000|2021-02-24 16:24:20|12604.9|12604.9|12604.79|12604.79|12604.96|12604.96|12604.79|12604.79|0
1614183870000|2021-02-24 16:24:30|12604.44|12604.44|12604.68|12604.68|12604.79|12604.79|12604.44|12604.44|0
1614183880000|2021-02-24 16:24:40|12604.43|12604.43|12604.13|12604.13|12604.6|12604.6|12603.93|12603.93|0
1614183890000|2021-02-24 16:24:50|12604.9|12604.9|12605.9|12605.9|12605.9|12605.9|12604.48|12604.48|0
1614183900000|2021-02-24 16:25:00|12605.64|12605.64|12605.82|12605.82|12605.82|12605.82|12604.04|12604.04|0
1614183910000|2021-02-24 16:25:10|12605.93|12605.93|12603.33|12603.33|12607.04|12607.04|12603.33|12603.33|0
1614183920000|2021-02-24 16:25:20|12603.65|12603.65|12603.89|12603.89|12604.16|12604.16|12603.06|12603.06|0
1614183930000|2021-02-24 16:25:30|12603.3|12603.3|12603.32|12603.32|12603.59|12603.59|12603.3|12603.3|0
1614183940000|2021-02-24 16:25:40|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|0
1614183950000|2021-02-24 16:25:50|12602.92|12602.92|12604.73|12604.73|12604.73|12604.73|12602.92|12602.92|0
1614183960000|2021-02-24 16:26:00|12605.06|12605.06|12605.23|12605.23|12605.24|12605.24|12604.61|12604.61|0
1614183970000|2021-02-24 16:26:10|12605.41|12605.41|12606.45|12606.45|12608.01|12608.01|12605.41|12605.41|0
1614183980000|2021-02-24 16:26:20|12606.64|12606.64|12606.39|12606.39|12606.64|12606.64|12606.11|12606.11|0
1614183990000|2021-02-24 16:26:30|12607.16|12607.16|12606.44|12606.44|12607.16|12607.16|12606.44|12606.44|0
1614184000000|2021-02-24 16:26:40|12606.3|12606.3|12607.17|12607.17|12607.49|12607.49|12606.15|12606.15|0
1614184010000|2021-02-24 16:26:50|12607.03|12607.03|12606.54|12606.54|12607.62|12607.62|12606.54|12606.54|0
1614184020000|2021-02-24 16:27:00|12606.73|12606.73|12606.61|12606.61|12606.89|12606.89|12606.57|12606.57|0
1614184030000|2021-02-24 16:27:10|12606.29|12606.29|12605.94|12605.94|12606.29|12606.29|12605.94|12605.94|0
1614184040000|2021-02-24 16:27:20|12605.75|12605.75|12606.1|12606.1|12606.1|12606.1|12605.59|12605.59|0
1614184050000|2021-02-24 16:27:30|12606.03|12606.03|12604.68|12604.68|12606.64|12606.64|12603.75|12603.75|0
1614184060000|2021-02-24 16:27:40|12605.18|12605.18|12604.92|12604.92|12605.47|12605.47|12604.92|12604.92|0
1614184070000|2021-02-24 16:27:50|12605.15|12605.15|12605.07|12605.07|12605.15|12605.15|12605.07|12605.07|0
1614184080000|2021-02-24 16:28:00|12605.33|12605.33|12606.19|12606.19|12606.19|12606.19|12605.15|12605.15|0
1614184090000|2021-02-24 16:28:10|12606.1|12606.1|12606.07|12606.07|12606.25|12606.25|12606.07|12606.07|0
1614184100000|2021-02-24 16:28:20|12606.13|12606.13|12605.72|12605.72|12606.46|12606.46|12605.65|12605.65|0
1614184110000|2021-02-24 16:28:30|12605.53|12605.53|12604.77|12604.77|12605.69|12605.69|12604.6|12604.6|0
1614184120000|2021-02-24 16:28:40|12604.68|12604.68|12604.98|12604.98|12604.98|12604.98|12603.63|12603.63|0
1614184130000|2021-02-24 16:28:50|12604.75|12604.75|12604.57|12604.57|12604.75|12604.75|12603.9|12603.9|0
1614184140000|2021-02-24 16:29:00|12604.75|12604.75|12602.14|12602.14|12605.83|12605.83|12602.14|12602.14|0
1614184150000|2021-02-24 16:29:10|12602.02|12602.02|12601.39|12601.39|12602.43|12602.43|12601.15|12601.15|0
1614184160000|2021-02-24 16:29:20|12601.45|12601.45|12600.59|12600.59|12601.45|12601.45|12600.59|12600.59|0
1614184170000|2021-02-24 16:29:30|12600.64|12600.64|12597.28|12597.28|12600.64|12600.64|12597.28|12597.28|0
1614184180000|2021-02-24 16:29:40|12597.74|12597.74|12598.8|12598.8|12599.21|12599.21|12597.44|12597.44|0
1614184190000|2021-02-24 16:29:50|12598.86|12598.86|12597.16|12597.16|12598.88|12598.88|12594.91|12594.91|0
1614240900000|2021-02-25 08:15:00|12637.95|12637.95|12637.73|12637.73|12637.95|12637.95|12636.14|12636.14|0
1614240910000|2021-02-25 08:15:10|12639.12|12639.12|12638.42|12638.42|12639.92|12639.92|12638.25|12638.25|0
1614240920000|2021-02-25 08:15:20|12639.8|12639.8|12650.56|12650.56|12651.47|12651.47|12639.8|12639.8|0
1614240930000|2021-02-25 08:15:30|12649.53|12649.53|12649.42|12649.42|12650.06|12650.06|12649.42|12649.42|0
1614240940000|2021-02-25 08:15:40|12648.78|12648.78|12648.13|12648.13|12648.78|12648.78|12648.13|12648.13|0
1614240950000|2021-02-25 08:15:50|12647.86|12647.86|12647.78|12647.78|12647.97|12647.97|12647.78|12647.78|0
1614240960000|2021-02-25 08:16:00|12647.01|12647.01|12647.01|12647.01|12647.01|12647.01|12647.01|12647.01|0
1614240970000|2021-02-25 08:16:10|12646.54|12646.54|12645.57|12645.57|12646.54|12646.54|12645.57|12645.57|0
1614240980000|2021-02-25 08:16:20|12646.54|12646.54|12645.66|12645.66|12646.7|12646.7|12645.66|12645.66|0
1614240990000|2021-02-25 08:16:30|12645.43|12645.43|12645.43|12645.43|12645.43|12645.43|12645.43|12645.43|0
1614241000000|2021-02-25 08:16:40|12645.27|12645.27|12644.84|12644.84|12645.27|12645.27|12644.84|12644.84|0
1614241020000|2021-02-25 08:17:00|12643.91|12643.91|12642.08|12642.08|12644.74|12644.74|12641.28|12641.28|0
1614241030000|2021-02-25 08:17:10|12641.89|12641.89|12636.53|12636.53|12642.47|12642.47|12636.53|12636.53|0
1614241040000|2021-02-25 08:17:20|12638.07|12638.07|12637.4|12637.4|12638.84|12638.84|12636.96|12636.96|0
1614241050000|2021-02-25 08:17:30|12637.16|12637.16|12635.96|12635.96|12637.16|12637.16|12635.96|12635.96|0
1614241060000|2021-02-25 08:17:40|12636.14|12636.14|12635.43|12635.43|12636.14|12636.14|12635.43|12635.43|0
1614241080000|2021-02-25 08:18:00|12635.27|12635.27|12635.53|12635.53|12635.53|12635.53|12635.21|12635.21|0
1614241090000|2021-02-25 08:18:10|12637.84|12637.84|12636.68|12636.68|12637.84|12637.84|12636.51|12636.51|0
1614241100000|2021-02-25 08:18:20|12636.84|12636.84|12636.5|12636.5|12639.15|12639.15|12636.5|12636.5|0
1614241110000|2021-02-25 08:18:30|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|12637.29|0
1614241120000|2021-02-25 08:18:40|12636.95|12636.95|12633.76|12633.76|12636.95|12636.95|12633.76|12633.76|0
1614241130000|2021-02-25 08:18:50|12633.69|12633.69|12633.01|12633.01|12633.69|12633.69|12633.01|12633.01|0
1614241140000|2021-02-25 08:19:00|12632.85|12632.85|12633.55|12633.55|12633.55|12633.55|12632.85|12632.85|0
1614241150000|2021-02-25 08:19:10|12632.78|12632.78|12628.92|12628.92|12632.78|12632.78|12628.92|12628.92|0
1614241160000|2021-02-25 08:19:20|12630.46|12630.46|12629.66|12629.66|12630.46|12630.46|12629.66|12629.66|0
1614241170000|2021-02-25 08:19:30|12629.72|12629.72|12624.26|12624.26|12629.72|12629.72|12624.26|12624.26|0
1614241180000|2021-02-25 08:19:40|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|12623.62|0
1614241190000|2021-02-25 08:19:50|12621.31|12621.31|12617.11|12617.11|12621.31|12621.31|12617.11|12617.11|0
1614241210000|2021-02-25 08:20:10|12617.34|12617.34|12617.34|12617.34|12617.34|12617.34|12617.34|12617.34|0
1614241220000|2021-02-25 08:20:20|12616.64|12616.64|12610.28|12610.28|12616.64|12616.64|12609.68|12609.68|0
1614241230000|2021-02-25 08:20:30|12610.1|12610.1|12609.91|12609.91|12610.1|12610.1|12609.83|12609.83|0
1614241240000|2021-02-25 08:20:40|12608.96|12608.96|12608.12|12608.12|12609.19|12609.19|12608.12|12608.12|0
1614241250000|2021-02-25 08:20:50|12608.39|12608.39|12611.04|12611.04|12611.59|12611.59|12608.39|12608.39|0
1614241260000|2021-02-25 08:21:00|12611.39|12611.39|12608.31|12608.31|12611.39|12611.39|12608.31|12608.31|0
1614241270000|2021-02-25 08:21:10|12610.62|12610.62|12613.25|12613.25|12613.25|12613.25|12610.62|12610.62|0
1614241280000|2021-02-25 08:21:20|12613.64|12613.64|12611.92|12611.92|12613.83|12613.83|12611.92|12611.92|0
1614241290000|2021-02-25 08:21:30|12612.88|12612.88|12613.74|12613.74|12613.85|12613.85|12612.88|12612.88|0
1614241300000|2021-02-25 08:21:40|12613.11|12613.11|12616.37|12616.37|12616.37|12616.37|12612.46|12612.46|0
1614241320000|2021-02-25 08:22:00|12616.71|12616.71|12612.97|12612.97|12616.98|12616.98|12612.97|12612.97|0
1614241330000|2021-02-25 08:22:10|12612.2|12612.2|12613.6|12613.6|12613.6|12613.6|12611.83|12611.83|0
1614241340000|2021-02-25 08:22:20|12613.48|12613.48|12614.24|12614.24|12614.24|12614.24|12613.48|12613.48|0
1614241350000|2021-02-25 08:22:30|12615.78|12615.78|12616.66|12616.66|12616.66|12616.66|12615.78|12615.78|0
1614241360000|2021-02-25 08:22:40|12616.93|12616.93|12617.24|12617.24|12617.24|12617.24|12616.93|12616.93|0
1614241370000|2021-02-25 08:22:50|12616.93|12616.93|12618.28|12618.28|12618.28|12618.28|12616.82|12616.82|0
1614241380000|2021-02-25 08:23:00|12618.22|12618.22|12615.99|12615.99|12618.22|12618.22|12615.99|12615.99|0
1614241390000|2021-02-25 08:23:10|12615.76|12615.76|12617.02|12617.02|12617.5|12617.5|12614.42|12614.42|0
1614241400000|2021-02-25 08:23:20|12617.34|12617.34|12617.77|12617.77|12617.77|12617.77|12617.34|12617.34|0
1614241410000|2021-02-25 08:23:30|12617.24|12617.24|12618.33|12618.33|12618.78|12618.78|12617.24|12617.24|0
1614241430000|2021-02-25 08:23:50|12618.49|12618.49|12619.03|12619.03|12619.03|12619.03|12618.33|12618.33|0
1614241440000|2021-02-25 08:24:00|12618.81|12618.81|12619.92|12619.92|12620.26|12620.26|12618.81|12618.81|0
1614241450000|2021-02-25 08:24:10|12620.69|12620.69|12621.16|12621.16|12621.4|12621.4|12620.21|12620.21|0
1614241460000|2021-02-25 08:24:20|12621.49|12621.49|12625.71|12625.71|12627.4|12627.4|12621.49|12621.49|0
1614241470000|2021-02-25 08:24:30|12625.85|12625.85|12632.53|12632.53|12632.53|12632.53|12625.85|12625.85|0
1614241480000|2021-02-25 08:24:40|12632.84|12632.84|12635.93|12635.93|12635.93|12635.93|12632.84|12632.84|0
1614241490000|2021-02-25 08:24:50|12635.5|12635.5|12638.97|12638.97|12638.97|12638.97|12635.39|12635.39|0
1614241500000|2021-02-25 08:25:00|12639.09|12639.09|12633.1|12633.1|12639.09|12639.09|12633.1|12633.1|0
1614241510000|2021-02-25 08:25:10|12633.38|12633.38|12628.55|12628.55|12633.38|12633.38|12627.94|12627.94|0
1614241520000|2021-02-25 08:25:20|12628.71|12628.71|12628.94|12628.94|12629.74|12629.74|12628.71|12628.71|0
1614241530000|2021-02-25 08:25:30|12628.6|12628.6|12627.83|12627.83|12628.6|12628.6|12627.83|12627.83|0
1614241540000|2021-02-25 08:25:40|12628.62|12628.62|12627.85|12627.85|12628.62|12628.62|12627.85|12627.85|0
1614241570000|2021-02-25 08:26:10|12628.18|12628.18|12633.33|12633.33|12633.33|12633.33|12628.18|12628.18|0
1614241580000|2021-02-25 08:26:20|12633.81|12633.81|12633.81|12633.81|12633.81|12633.81|12633.81|12633.81|0
1614241590000|2021-02-25 08:26:30|12635.35|12635.35|12635.35|12635.35|12635.35|12635.35|12635.35|12635.35|0
1614241600000|2021-02-25 08:26:40|12634.58|12634.58|12634.58|12634.58|12634.58|12634.58|12634.58|12634.58|0
1614241610000|2021-02-25 08:26:50|12634.93|12634.93|12637.08|12637.08|12637.08|12637.08|12634.61|12634.61|0
1614241620000|2021-02-25 08:27:00|12636.83|12636.83|12635.23|12635.23|12636.83|12636.83|12635.23|12635.23|0
1614241630000|2021-02-25 08:27:10|12635.39|12635.39|12635.81|12635.81|12636.16|12636.16|12635.39|12635.39|0
1614241640000|2021-02-25 08:27:20|12635.63|12635.63|12636.42|12636.42|12636.42|12636.42|12634.82|12634.82|0
1614241650000|2021-02-25 08:27:30|12636.23|12636.23|12634.78|12634.78|12636.32|12636.32|12634.78|12634.78|0
1614241660000|2021-02-25 08:27:40|12634.01|12634.01|12634.23|12634.23|12634.28|12634.28|12633.96|12633.96|0
1614241670000|2021-02-25 08:27:50|12634.07|12634.07|12636.13|12636.13|12636.13|12636.13|12634.07|12634.07|0
1614241680000|2021-02-25 08:28:00|12636.77|12636.77|12637.53|12637.53|12637.53|12637.53|12636.77|12636.77|0
1614241690000|2021-02-25 08:28:10|12637.21|12637.21|12636.8|12636.8|12637.21|12637.21|12636.8|12636.8|0
1614241700000|2021-02-25 08:28:20|12637.45|12637.45|12635.65|12635.65|12637.98|12637.98|12635.65|12635.65|0
1614241710000|2021-02-25 08:28:30|12636.42|12636.42|12635.96|12635.96|12636.42|12636.42|12635.96|12635.96|0
1614241720000|2021-02-25 08:28:40|12635.68|12635.68|12635.55|12635.55|12635.68|12635.68|12635.55|12635.55|0
1614241730000|2021-02-25 08:28:50|12635.96|12635.96|12638.27|12638.27|12638.27|12638.27|12635.96|12635.96|0
1614241740000|2021-02-25 08:29:00|12638.05|12638.05|12639.46|12639.46|12639.46|12639.46|12638.05|12638.05|0
1614241750000|2021-02-25 08:29:10|12639.64|12639.64|12643.5|12643.5|12643.5|12643.5|12639.64|12639.64|0
1614241760000|2021-02-25 08:29:20|12643.64|12643.64|12643.85|12643.85|12643.85|12643.85|12643.64|12643.64|0
1614241770000|2021-02-25 08:29:30|12643.38|12643.38|12643.22|12643.22|12643.38|12643.38|12643.22|12643.22|0
1614241780000|2021-02-25 08:29:40|12644.25|12644.25|12644.07|12644.07|12644.31|12644.31|12644|12644|0
1614241790000|2021-02-25 08:29:50|12643.9|12643.9|12643.6|12643.6|12644.14|12644.14|12643.6|12643.6|0
1614241800000|2021-02-25 08:30:00|12643.67|12643.67|12638.52|12638.52|12643.67|12643.67|12637.23|12637.23|0
1614241810000|2021-02-25 08:30:10|12638.35|12638.35|12639.24|12639.24|12639.24|12639.24|12637.42|12637.42|0
1614241820000|2021-02-25 08:30:20|12639|12639|12638.71|12638.71|12639.48|12639.48|12638.71|12638.71|0
1614241830000|2021-02-25 08:30:30|12638.82|12638.82|12638.82|12638.82|12638.82|12638.82|12638.82|12638.82|0
1614241840000|2021-02-25 08:30:40|12638.38|12638.38|12638.63|12638.63|12639.02|12639.02|12638.38|12638.38|0
1614241850000|2021-02-25 08:30:50|12638.52|12638.52|12638.2|12638.2|12638.52|12638.52|12638.2|12638.2|0
1614241870000|2021-02-25 08:31:10|12637.88|12637.88|12635.95|12635.95|12637.88|12637.88|12635.95|12635.95|0
1614241880000|2021-02-25 08:31:20|12635.73|12635.73|12635.27|12635.27|12636.04|12636.04|12635.27|12635.27|0
1614241890000|2021-02-25 08:31:30|12635|12635|12635|12635|12635|12635|12635|12635|0
1614241900000|2021-02-25 08:31:40|12634.84|12634.84|12632.54|12632.54|12634.84|12634.84|12632.54|12632.54|0
1614241910000|2021-02-25 08:31:50|12632.31|12632.31|12620.8|12620.8|12632.31|12632.31|12620.8|12620.8|0
1614241920000|2021-02-25 08:32:00|12620.91|12620.91|12619.38|12619.38|12620.91|12620.91|12619.38|12619.38|0
1614241930000|2021-02-25 08:32:10|12619.2|12619.2|12614.58|12614.58|12619.2|12619.2|12614.58|12614.58|0
1614241940000|2021-02-25 08:32:20|12612.27|12612.27|12612.27|12612.27|12612.27|12612.27|12612.27|12612.27|0
1614241950000|2021-02-25 08:32:30|12612.96|12612.96|12610.26|12610.26|12612.96|12612.96|12610.26|12610.26|0
1614241960000|2021-02-25 08:32:40|12610.1|12610.1|12610.1|12610.1|12610.1|12610.1|12610.1|12610.1|0
1614241970000|2021-02-25 08:32:50|12609.75|12609.75|12606.51|12606.51|12609.75|12609.75|12606.51|12606.51|0
1614241980000|2021-02-25 08:33:00|12606.86|12606.86|12607.61|12607.61|12607.61|12607.61|12606.33|12606.33|0
1614241990000|2021-02-25 08:33:10|12608.38|12608.38|12607.58|12607.58|12608.38|12608.38|12607.58|12607.58|0
1614242000000|2021-02-25 08:33:20|12609.81|12609.81|12609.54|12609.54|12609.81|12609.81|12609.54|12609.54|0
1614242010000|2021-02-25 08:33:30|12608.77|12608.77|12607.39|12607.39|12608.77|12608.77|12607.23|12607.23|0
1614242020000|2021-02-25 08:33:40|12607.51|12607.51|12607.51|12607.51|12607.51|12607.51|12607.51|12607.51|0
1614242030000|2021-02-25 08:33:50|12607.35|12607.35|12607.19|12607.19|12607.35|12607.35|12607.19|12607.19|0
1614242040000|2021-02-25 08:34:00|12607.96|12607.96|12606.37|12606.37|12607.96|12607.96|12606.37|12606.37|0
1614242050000|2021-02-25 08:34:10|12606.21|12606.21|12606.21|12606.21|12606.21|12606.21|12606.21|12606.21|0
1614242060000|2021-02-25 08:34:20|12606.32|12606.32|12606.32|12606.32|12606.32|12606.32|12606.32|12606.32|0
1614242070000|2021-02-25 08:34:30|12605.86|12605.86|12604.83|12604.83|12605.86|12605.86|12604.61|12604.61|0
1614242080000|2021-02-25 08:34:40|12604.03|12604.03|12602.59|12602.59|12604.03|12604.03|12602.59|12602.59|0
1614242100000|2021-02-25 08:35:00|12602.46|12602.46|12602.46|12602.46|12602.46|12602.46|12602.46|12602.46|0
1614242110000|2021-02-25 08:35:10|12602.27|12602.27|12603.65|12603.65|12603.65|12603.65|12602.27|12602.27|0
1614242120000|2021-02-25 08:35:20|12605.19|12605.19|12606.62|12606.62|12606.62|12606.62|12604.6|12604.6|0
1614242130000|2021-02-25 08:35:30|12605.85|12605.85|12606.12|12606.12|12606.12|12606.12|12605.85|12605.85|0
1614242140000|2021-02-25 08:35:40|12605.64|12605.64|12603.42|12603.42|12605.64|12605.64|12603.02|12603.02|0
1614242150000|2021-02-25 08:35:50|12603.89|12603.89|12604.05|12604.05|12604.05|12604.05|12603.89|12603.89|0
1614242160000|2021-02-25 08:36:00|12604.18|12604.18|12603.5|12603.5|12604.27|12604.27|12603.5|12603.5|0
1614242170000|2021-02-25 08:36:10|12603.64|12603.64|12604.04|12604.04|12604.04|12604.04|12603.64|12603.64|0
1614242180000|2021-02-25 08:36:20|12604.36|12604.36|12610.84|12610.84|12610.84|12610.84|12604.36|12604.36|0
1614242200000|2021-02-25 08:36:40|12611|12611|12610.87|12610.87|12611|12611|12610.87|12610.87|0
1614242210000|2021-02-25 08:36:50|12610.75|12610.75|12607.19|12607.19|12610.75|12610.75|12607.19|12607.19|0
1614242220000|2021-02-25 08:37:00|12606.86|12606.86|12606.69|12606.69|12606.95|12606.95|12606.69|12606.69|0
1614242230000|2021-02-25 08:37:10|12607.46|12607.46|12606.29|12606.29|12607.46|12607.46|12606.29|12606.29|0
1614242240000|2021-02-25 08:37:20|12606.2|12606.2|12607.16|12607.16|12607.16|12607.16|12606.2|12606.2|0
1614242250000|2021-02-25 08:37:30|12607.03|12607.03|12607.18|12607.18|12607.18|12607.18|12606.86|12606.86|0
1614242260000|2021-02-25 08:37:40|12607.26|12607.26|12609.04|12609.04|12609.04|12609.04|12607.26|12607.26|0
1614242270000|2021-02-25 08:37:50|12609.25|12609.25|12608.79|12608.79|12609.25|12609.25|12608.79|12608.79|0
1614242280000|2021-02-25 08:38:00|12608.9|12608.9|12611.1|12611.1|12611.1|12611.1|12608.9|12608.9|0
1614242290000|2021-02-25 08:38:10|12611.47|12611.47|12611.94|12611.94|12611.94|12611.94|12611.47|12611.47|0
1614242300000|2021-02-25 08:38:20|12612.2|12612.2|12612.8|12612.8|12612.8|12612.8|12610.66|12610.66|0
1614242310000|2021-02-25 08:38:30|12613.12|12613.12|12614.67|12614.67|12614.67|12614.67|12613.12|12613.12|0
1614242340000|2021-02-25 08:39:00|12614.89|12614.89|12614.56|12614.56|12615.56|12615.56|12614.56|12614.56|0
1614242350000|2021-02-25 08:39:10|12614.45|12614.45|12614|12614|12614.45|12614.45|12614|12614|0
1614242360000|2021-02-25 08:39:20|12613.59|12613.59|12613.59|12613.59|12613.59|12613.59|12613.59|12613.59|0
1614242370000|2021-02-25 08:39:30|12612.95|12612.95|12613.66|12613.66|12613.66|12613.66|12612.95|12612.95|0
1614242380000|2021-02-25 08:39:40|12613.89|12613.89|12615.3|12615.3|12615.3|12615.3|12613.89|12613.89|0
1614242390000|2021-02-25 08:39:50|12615.42|12615.42|12615.42|12615.42|12615.42|12615.42|12615.42|12615.42|0
1614242400000|2021-02-25 08:40:00|12615.97|12615.97|12615.97|12615.97|12615.97|12615.97|12615.97|12615.97|0
1614242410000|2021-02-25 08:40:10|12615.65|12615.65|12617.19|12617.19|12617.19|12617.19|12615.65|12615.65|0
1614242420000|2021-02-25 08:40:20|12618.52|12618.52|12618.87|12618.87|12619.11|12619.11|12618.43|12618.43|0
1614242430000|2021-02-25 08:40:30|12621.79|12621.79|12623.52|12623.52|12623.52|12623.52|12621.79|12621.79|0
1614242440000|2021-02-25 08:40:40|12623.68|12623.68|12624.05|12624.05|12624.13|12624.13|12623.6|12623.6|0
1614242460000|2021-02-25 08:41:00|12624.37|12624.37|12624.62|12624.62|12624.62|12624.62|12624.37|12624.37|0
1614242470000|2021-02-25 08:41:10|12624.3|12624.3|12624.3|12624.3|12624.3|12624.3|12624.3|12624.3|0
1614242480000|2021-02-25 08:41:20|12624.36|12624.36|12624.04|12624.04|12624.36|12624.36|12624.04|12624.04|0
1614242490000|2021-02-25 08:41:30|12624.31|12624.31|12625.48|12625.48|12625.6|12625.6|12624.31|12624.31|0
1614242520000|2021-02-25 08:42:00|12624.71|12624.71|12624.51|12624.51|12624.74|12624.74|12624.51|12624.51|0
1614242530000|2021-02-25 08:42:10|12624.83|12624.83|12624.83|12624.83|12624.83|12624.83|12624.83|12624.83|0
1614242540000|2021-02-25 08:42:20|12624.49|12624.49|12626.03|12626.03|12626.03|12626.03|12624.49|12624.49|0
1614242550000|2021-02-25 08:42:30|12627.57|12627.57|12628.21|12628.21|12628.21|12628.21|12627.57|12627.57|0
1614242580000|2021-02-25 08:43:00|12627.44|12627.44|12628.48|12628.48|12628.48|12628.48|12627.44|12627.44|0
1614242600000|2021-02-25 08:43:20|12629.12|12629.12|12628.57|12628.57|12629.12|12629.12|12628.57|12628.57|0
1614242610000|2021-02-25 08:43:30|12628.44|12628.44|12627.94|12627.94|12628.44|12628.44|12627.94|12627.94|0
1614242620000|2021-02-25 08:43:40|12627.78|12627.78|12627.83|12627.83|12628|12628|12627.78|12627.78|0
1614242630000|2021-02-25 08:43:50|12627.76|12627.76|12625.79|12625.79|12627.77|12627.77|12625.79|12625.79|0
1614242640000|2021-02-25 08:44:00|12624.99|12624.99|12623.25|12623.25|12624.99|12624.99|12623.25|12623.25|0
1614242650000|2021-02-25 08:44:10|12622.8|12622.8|12621.44|12621.44|12623.02|12623.02|12621.44|12621.44|0
1614242670000|2021-02-25 08:44:30|12620.64|12620.64|12619.81|12619.81|12620.64|12620.64|12619.81|12619.81|0
1614242680000|2021-02-25 08:44:40|12620.14|12620.14|12620.54|12620.54|12620.73|12620.73|12620.14|12620.14|0
1614242690000|2021-02-25 08:44:50|12620.42|12620.42|12620.58|12620.58|12620.58|12620.58|12620.42|12620.42|0
1614242700000|2021-02-25 08:45:00|12619.81|12619.81|12618.05|12618.05|12619.81|12619.81|12616.87|12616.87|0
1614242710000|2021-02-25 08:45:10|12618.61|12618.61|12620.91|12620.91|12620.99|12620.99|12618.61|12618.61|0
1614242720000|2021-02-25 08:45:20|12619.37|12619.37|12620.14|12620.14|12620.14|12620.14|12619.37|12619.37|0
1614242730000|2021-02-25 08:45:30|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|0
1614242740000|2021-02-25 08:45:40|12618.93|12618.93|12616.37|12616.37|12618.93|12618.93|12616.37|12616.37|0
1614242750000|2021-02-25 08:45:50|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|12617.17|0
1614242770000|2021-02-25 08:46:10|12619.48|12619.48|12619.33|12619.33|12619.56|12619.56|12619.33|12619.33|0
1614242780000|2021-02-25 08:46:20|12619.26|12619.26|12620.52|12620.52|12620.52|12620.52|12619.26|12619.26|0
1614242790000|2021-02-25 08:46:30|12621.29|12621.29|12621.52|12621.52|12621.52|12621.52|12621.29|12621.29|0
1614242800000|2021-02-25 08:46:40|12621.65|12621.65|12625.4|12625.4|12625.4|12625.4|12621.65|12621.65|0
1614242810000|2021-02-25 08:46:50|12625.14|12625.14|12625.14|12625.14|12625.14|12625.14|12625.14|12625.14|0
1614242830000|2021-02-25 08:47:10|12624.37|12624.37|12622.83|12622.83|12624.37|12624.37|12622.83|12622.83|0
1614242860000|2021-02-25 08:47:40|12621.9|12621.9|12619.47|12619.47|12623.07|12623.07|12619.47|12619.47|0
1614242880000|2021-02-25 08:48:00|12619.12|12619.12|12616.62|12616.62|12619.12|12619.12|12616.62|12616.62|0
1614242890000|2021-02-25 08:48:10|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|12615.46|0
1614242900000|2021-02-25 08:48:20|12615.34|12615.34|12615.58|12615.58|12615.91|12615.91|12615.34|12615.34|0
1614242910000|2021-02-25 08:48:30|12615.46|12615.46|12615.4|12615.4|12615.46|12615.46|12615.4|12615.4|0
1614242920000|2021-02-25 08:48:40|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|12615.86|0
1614242930000|2021-02-25 08:48:50|12616.13|12616.13|12616.71|12616.71|12616.96|12616.96|12615.99|12615.99|0
1614242970000|2021-02-25 08:49:30|12615.86|12615.86|12615.78|12615.78|12615.86|12615.86|12615.78|12615.78|0
1614242980000|2021-02-25 08:49:40|12616.11|12616.11|12616.11|12616.11|12616.11|12616.11|12616.11|12616.11|0
1614242990000|2021-02-25 08:49:50|12615.34|12615.34|12615.34|12615.34|12615.34|12615.34|12615.34|12615.34|0
1614243000000|2021-02-25 08:50:00|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|12614.54|0
1614243010000|2021-02-25 08:50:10|12613.9|12613.9|12613.97|12613.97|12613.97|12613.97|12613.65|12613.65|0
1614243020000|2021-02-25 08:50:20|12613.28|12613.28|12613.28|12613.28|12613.36|12613.36|12613.28|12613.28|0
1614243040000|2021-02-25 08:50:40|12613.12|12613.12|12615.05|12615.05|12615.05|12615.05|12613.12|12613.12|0
1614243050000|2021-02-25 08:50:50|12614.81|12614.81|12614.81|12614.81|12615.13|12615.13|12614.81|12614.81|0
1614243060000|2021-02-25 08:51:00|12614.65|12614.65|12615.28|12615.28|12615.28|12615.28|12614.65|12614.65|0
1614243070000|2021-02-25 08:51:10|12617.19|12617.19|12617.74|12617.74|12617.74|12617.74|12617.19|12617.19|0
1614243080000|2021-02-25 08:51:20|12618.43|12618.43|12618.91|12618.91|12618.91|12618.91|12618.43|12618.43|0
1614243090000|2021-02-25 08:51:30|12620.07|12620.07|12621.77|12621.77|12621.77|12621.77|12620.07|12620.07|0
1614243100000|2021-02-25 08:51:40|12622.73|12622.73|12623.53|12623.53|12623.53|12623.53|12622.73|12622.73|0
1614243110000|2021-02-25 08:51:50|12623.76|12623.76|12625.53|12625.53|12625.53|12625.53|12623.76|12623.76|0
1614243120000|2021-02-25 08:52:00|12625.73|12625.73|12628.86|12628.86|12628.86|12628.86|12625.73|12625.73|0
1614243140000|2021-02-25 08:52:20|12627.31|12627.31|12625|12625|12627.31|12627.31|12625|12625|0
1614243150000|2021-02-25 08:52:30|12624.54|12624.54|12623.72|12623.72|12624.82|12624.82|12623.72|12623.72|0
1614243160000|2021-02-25 08:52:40|12623.88|12623.88|12624.61|12624.61|12624.86|12624.86|12623.88|12623.88|0
1614243170000|2021-02-25 08:52:50|12624.39|12624.39|12624.3|12624.3|12624.67|12624.67|12623.82|12623.82|0
1614243180000|2021-02-25 08:53:00|12624.73|12624.73|12624.73|12624.73|12624.73|12624.73|12624.73|12624.73|0
1614243190000|2021-02-25 08:53:10|12624.65|12624.65|12625.05|12625.05|12625.31|12625.31|12624.6|12624.6|0
1614243200000|2021-02-25 08:53:20|12625.7|12625.7|12626.16|12626.16|12626.16|12626.16|12625.7|12625.7|0
1614243210000|2021-02-25 08:53:30|12625.98|12625.98|12625.79|12625.79|12625.98|12625.98|12625.79|12625.79|0
1614243220000|2021-02-25 08:53:40|12625.85|12625.85|12625.59|12625.59|12625.85|12625.85|12625.59|12625.59|0
1614243230000|2021-02-25 08:53:50|12624.96|12624.96|12625.19|12625.19|12625.19|12625.19|12624.96|12624.96|0
1614243240000|2021-02-25 08:54:00|12626.57|12626.57|12625.28|12625.28|12626.57|12626.57|12625.19|12625.19|0
1614243250000|2021-02-25 08:54:10|12624.7|12624.7|12624.38|12624.38|12624.7|12624.7|12624.38|12624.38|0
1614243260000|2021-02-25 08:54:20|12625.15|12625.15|12624.55|12624.55|12625.15|12625.15|12624.55|12624.55|0
1614243270000|2021-02-25 08:54:30|12623.85|12623.85|12624.19|12624.19|12624.19|12624.19|12623.85|12623.85|0
1614243280000|2021-02-25 08:54:40|12623.71|12623.71|12623.39|12623.39|12623.71|12623.71|12623.39|12623.39|0
1614243290000|2021-02-25 08:54:50|12623.87|12623.87|12623.62|12623.62|12623.87|12623.87|12623.62|12623.62|0
1614243300000|2021-02-25 08:55:00|12622.85|12622.85|12622.85|12622.85|12622.85|12622.85|12622.85|12622.85|0
1614243320000|2021-02-25 08:55:20|12622.94|12622.94|12622.08|12622.08|12622.94|12622.94|12622.08|12622.08|0
1614243330000|2021-02-25 08:55:30|12621.31|12621.31|12615.38|12615.38|12621.31|12621.31|12615.38|12615.38|0
1614243340000|2021-02-25 08:55:40|12615.7|12615.7|12615.7|12615.7|12615.7|12615.7|12615.7|12615.7|0
1614243350000|2021-02-25 08:55:50|12615.22|12615.22|12614.76|12614.76|12615.22|12615.22|12614.76|12614.76|0
1614243360000|2021-02-25 08:56:00|12614.99|12614.99|12609.55|12609.55|12614.99|12614.99|12609.55|12609.55|0
1614243370000|2021-02-25 08:56:10|12609.39|12609.39|12608.95|12608.95|12609.71|12609.71|12608.95|12608.95|0
1614243380000|2021-02-25 08:56:20|12608.48|12608.48|12607.84|12607.84|12608.48|12608.48|12607.84|12607.84|0
1614243390000|2021-02-25 08:56:30|12607.66|12607.66|12602.5|12602.5|12608.01|12608.01|12602.5|12602.5|0
1614243400000|2021-02-25 08:56:40|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|12603.27|0
1614243420000|2021-02-25 08:57:00|12602.69|12602.69|12605.77|12605.77|12605.77|12605.77|12602.69|12602.69|0
1614243430000|2021-02-25 08:57:10|12606.46|12606.46|12606.81|12606.81|12606.81|12606.81|12606.46|12606.46|0
1614243440000|2021-02-25 08:57:20|12606.96|12606.96|12606.16|12606.16|12606.96|12606.96|12605.91|12605.91|0
1614243450000|2021-02-25 08:57:30|12605.13|12605.13|12604.65|12604.65|12605.13|12605.13|12604.44|12604.44|0
1614243460000|2021-02-25 08:57:40|12606.19|12606.19|12605.69|12605.69|12606.19|12606.19|12605.69|12605.69|0
1614243470000|2021-02-25 08:57:50|12605.63|12605.63|12605.45|12605.45|12605.63|12605.63|12605.45|12605.45|0
1614243480000|2021-02-25 08:58:00|12603.91|12603.91|12606.32|12606.32|12606.32|12606.32|12603|12603|0
1614243490000|2021-02-25 08:58:10|12607.09|12607.09|12607.01|12607.01|12607.25|12607.25|12606.62|12606.62|0
1614243500000|2021-02-25 08:58:20|12607.17|12607.17|12607.22|12607.22|12607.25|12607.25|12607.06|12607.06|0
1614243520000|2021-02-25 08:58:40|12607.11|12607.11|12603.25|12603.25|12607.21|12607.21|12603.25|12603.25|0
1614243530000|2021-02-25 08:58:50|12603.08|12603.08|12602.07|12602.07|12603.08|12603.08|12602.07|12602.07|0
1614243540000|2021-02-25 08:59:00|12601.59|12601.59|12601.24|12601.24|12601.59|12601.59|12601.24|12601.24|0
1614243550000|2021-02-25 08:59:10|12601.93|12601.93|12601.52|12601.52|12601.93|12601.93|12600.82|12600.82|0
1614243560000|2021-02-25 08:59:20|12602.21|12602.21|12601.86|12601.86|12602.35|12602.35|12601.17|12601.17|0
1614243570000|2021-02-25 08:59:30|12601.16|12601.16|12601.16|12601.16|12601.16|12601.16|12601.16|12601.16|0
1614243580000|2021-02-25 08:59:40|12601.48|12601.48|12601.82|12601.82|12601.82|12601.82|12601.33|12601.33|0
1614243590000|2021-02-25 08:59:50|12602.08|12602.08|12601.78|12601.78|12602.34|12602.34|12601.78|12601.78|0
1614243600000|2021-02-25 09:00:00|12601.55|12601.55|12599.63|12599.63|12601.55|12601.55|12599.63|12599.63|0
1614243610000|2021-02-25 09:00:10|12596.14|12596.14|12598.07|12598.07|12598.07|12598.07|12596.14|12596.14|0
1614243620000|2021-02-25 09:00:20|12598.18|12598.18|12598.26|12598.26|12598.5|12598.5|12598.18|12598.18|0
1614243630000|2021-02-25 09:00:30|12600.07|12600.07|12601.16|12601.16|12601.16|12601.16|12600.07|12600.07|0
1614243640000|2021-02-25 09:00:40|12601|12601|12602.54|12602.54|12602.54|12602.54|12601|12601|0
1614243650000|2021-02-25 09:00:50|12604.08|12604.08|12602.35|12602.35|12604.08|12604.08|12602.35|12602.35|0
1614243660000|2021-02-25 09:01:00|12602.17|12602.17|12602.14|12602.14|12602.44|12602.44|12601.4|12601.4|0
1614243670000|2021-02-25 09:01:10|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|12601.96|0
1614243680000|2021-02-25 09:01:20|12602.12|12602.12|12601.97|12601.97|12602.78|12602.78|12601.97|12601.97|0
1614243690000|2021-02-25 09:01:30|12601.65|12601.65|12600.74|12600.74|12601.65|12601.65|12600.74|12600.74|0
1614243710000|2021-02-25 09:01:50|12600.55|12600.55|12591.22|12591.22|12600.55|12600.55|12591.22|12591.22|0
1614243720000|2021-02-25 09:02:00|12591.91|12591.91|12593.57|12593.57|12593.92|12593.92|12591.91|12591.91|0
1614243730000|2021-02-25 09:02:10|12593.23|12593.23|12589.91|12589.91|12593.23|12593.23|12589.91|12589.91|0
1614243740000|2021-02-25 09:02:20|12589.75|12589.75|12589.3|12589.3|12589.75|12589.75|12589.3|12589.3|0
1614243750000|2021-02-25 09:02:30|12589.03|12589.03|12584.88|12584.88|12589.03|12589.03|12582.47|12582.47|0
1614243760000|2021-02-25 09:02:40|12584.54|12584.54|12583.82|12583.82|12585.31|12585.31|12583.5|12583.5|0
1614243770000|2021-02-25 09:02:50|12583.47|12583.47|12583.73|12583.73|12584.1|12584.1|12583.13|12583.13|0
1614243780000|2021-02-25 09:03:00|12583.41|12583.41|12584.84|12584.84|12584.84|12584.84|12583.41|12583.41|0
1614243790000|2021-02-25 09:03:10|12585.61|12585.61|12585.9|12585.9|12586.38|12586.38|12585.61|12585.61|0
1614243800000|2021-02-25 09:03:20|12586.59|12586.59|12586.5|12586.5|12586.65|12586.65|12585.13|12585.13|0
1614243810000|2021-02-25 09:03:30|12586.8|12586.8|12581.53|12581.53|12587.69|12587.69|12581.53|12581.53|0
1614243820000|2021-02-25 09:03:40|12580.99|12580.99|12582.69|12582.69|12582.69|12582.69|12580.67|12580.67|0
1614243830000|2021-02-25 09:03:50|12582.53|12582.53|12583.57|12583.57|12583.57|12583.57|12582.53|12582.53|0
1614243840000|2021-02-25 09:04:00|12582.53|12582.53|12582.51|12582.51|12582.85|12582.85|12582.51|12582.51|0
1614243850000|2021-02-25 09:04:10|12583.28|12583.28|12585.61|12585.61|12585.61|12585.61|12582.31|12582.31|0
1614243860000|2021-02-25 09:04:20|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|12586.19|0
1614243870000|2021-02-25 09:04:30|12585.66|12585.66|12585.44|12585.44|12585.66|12585.66|12584.98|12584.98|0
1614243880000|2021-02-25 09:04:40|12585.76|12585.76|12585.12|12585.12|12586.09|12586.09|12585.12|12585.12|0
1614243890000|2021-02-25 09:04:50|12584.48|12584.48|12584.88|12584.88|12584.88|12584.88|12584.48|12584.48|0
1614243900000|2021-02-25 09:05:00|12583.34|12583.34|12581.69|12581.69|12583.34|12583.34|12581.69|12581.69|0
1614243910000|2021-02-25 09:05:10|12580.92|12580.92|12580.42|12580.42|12580.92|12580.92|12580.42|12580.42|0
1614243920000|2021-02-25 09:05:20|12581.11|12581.11|12581.33|12581.33|12581.33|12581.33|12581.11|12581.11|0
1614243930000|2021-02-25 09:05:30|12581.68|12581.68|12582.15|12582.15|12582.31|12582.31|12581.68|12581.68|0
1614243940000|2021-02-25 09:05:40|12581.72|12581.72|12581.53|12581.53|12581.95|12581.95|12581.53|12581.53|0
1614243950000|2021-02-25 09:05:50|12581.66|12581.66|12579.75|12579.75|12582.54|12582.54|12579.75|12579.75|0
1614243960000|2021-02-25 09:06:00|12579.91|12579.91|12579.27|12579.27|12579.91|12579.91|12579.27|12579.27|0
1614243970000|2021-02-25 09:06:10|12579.59|12579.59|12580.82|12580.82|12581.16|12581.16|12579.59|12579.59|0
1614243980000|2021-02-25 09:06:20|12580.17|12580.17|12582.1|12582.1|12582.1|12582.1|12579.9|12579.9|0
1614243990000|2021-02-25 09:06:30|12582.44|12582.44|12582.44|12582.44|12582.44|12582.44|12582.1|12582.1|0
1614244000000|2021-02-25 09:06:40|12582.21|12582.21|12582.45|12582.45|12582.45|12582.45|12582.21|12582.21|0
1614244010000|2021-02-25 09:06:50|12582.11|12582.11|12583.12|12583.12|12583.12|12583.12|12581.42|12581.42|0
1614244020000|2021-02-25 09:07:00|12584.09|12584.09|12585.5|12585.5|12585.5|12585.5|12584.09|12584.09|0
1614244030000|2021-02-25 09:07:10|12585.82|12585.82|12585.82|12585.82|12585.82|12585.82|12585.82|12585.82|0
1614244040000|2021-02-25 09:07:20|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|12586.16|0
1614244050000|2021-02-25 09:07:30|12586.03|12586.03|12585.55|12585.55|12586.03|12586.03|12585.55|12585.55|0
1614244060000|2021-02-25 09:07:40|12585.3|12585.3|12587.13|12587.13|12587.48|12587.48|12585.3|12585.3|0
1614244070000|2021-02-25 09:07:50|12587.27|12587.27|12585.63|12585.63|12587.32|12587.32|12585.63|12585.63|0
1614244080000|2021-02-25 09:08:00|12585.29|12585.29|12585.36|12585.36|12585.36|12585.36|12584.59|12584.59|0
1614244090000|2021-02-25 09:08:10|12585.71|12585.71|12585.71|12585.71|12586.39|12586.39|12585.71|12585.71|0
1614244100000|2021-02-25 09:08:20|12586.29|12586.29|12586.66|12586.66|12586.66|12586.66|12586.29|12586.29|0
1614244110000|2021-02-25 09:08:30|12587.01|12587.01|12587.12|12587.12|12587.12|12587.12|12587.01|12587.01|0
1614244120000|2021-02-25 09:08:40|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|12587.39|0
1614244130000|2021-02-25 09:08:50|12587.85|12587.85|12588.38|12588.38|12588.88|12588.88|12587.85|12587.85|0
1614244140000|2021-02-25 09:09:00|12588.03|12588.03|12587.31|12587.31|12588.87|12588.87|12587.31|12587.31|0
1614244150000|2021-02-25 09:09:10|12587.66|12587.66|12588|12588|12588|12588|12587.66|12587.66|0
1614244160000|2021-02-25 09:09:20|12587.54|12587.54|12587.4|12587.4|12587.72|12587.72|12587.4|12587.4|0
1614244170000|2021-02-25 09:09:30|12587.99|12587.99|12588.14|12588.14|12588.3|12588.3|12587.99|12587.99|0
1614244180000|2021-02-25 09:09:40|12588.51|12588.51|12589.85|12589.85|12589.85|12589.85|12588.51|12588.51|0
1614244190000|2021-02-25 09:09:50|12589.08|12589.08|12589.08|12589.08|12589.08|12589.08|12589.08|12589.08|0
1614244200000|2021-02-25 09:10:00|12589.26|12589.26|12590.91|12590.91|12591.68|12591.68|12589.26|12589.26|0
1614244210000|2021-02-25 09:10:10|12591.08|12591.08|12591.46|12591.46|12591.46|12591.46|12591.08|12591.08|0
1614244230000|2021-02-25 09:10:30|12591.23|12591.23|12592.81|12592.81|12592.81|12592.81|12591.23|12591.23|0
1614244240000|2021-02-25 09:10:40|12592.97|12592.97|12592.97|12592.97|12592.97|12592.97|12592.97|12592.97|0
1614244250000|2021-02-25 09:10:50|12592.89|12592.89|12593.05|12593.05|12593.05|12593.05|12592.89|12592.89|0
1614244260000|2021-02-25 09:11:00|12593.82|12593.82|12595.36|12595.36|12595.36|12595.36|12593.82|12593.82|0
1614244290000|2021-02-25 09:11:30|12595.1|12595.1|12595.1|12595.1|12595.1|12595.1|12595.1|12595.1|0
1614244300000|2021-02-25 09:11:40|12597.64|12597.64|12596.7|12596.7|12597.64|12597.64|12596.7|12596.7|0
1614244310000|2021-02-25 09:11:50|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|0
1614244320000|2021-02-25 09:12:00|12597.78|12597.78|12599.33|12599.33|12599.33|12599.33|12597.78|12597.78|0
1614244330000|2021-02-25 09:12:10|12599.29|12599.29|12602.63|12602.63|12602.63|12602.63|12599.02|12599.02|0
1614244340000|2021-02-25 09:12:20|12602.75|12602.75|12603.22|12603.22|12603.22|12603.22|12602.75|12602.75|0
1614244350000|2021-02-25 09:12:30|12603.54|12603.54|12605.22|12605.22|12605.22|12605.22|12603.54|12603.54|0
1614244370000|2021-02-25 09:12:50|12605.87|12605.87|12605.87|12605.87|12605.87|12605.87|12605.87|12605.87|0
1614244380000|2021-02-25 09:13:00|12606.7|12606.7|12606.78|12606.78|12606.79|12606.79|12606.35|12606.35|0
1614244390000|2021-02-25 09:13:10|12606.46|12606.46|12605.81|12605.81|12606.46|12606.46|12605.81|12605.81|0
1614244400000|2021-02-25 09:13:20|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|12605.66|0
1614244420000|2021-02-25 09:13:40|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|12605.9|0
1614244430000|2021-02-25 09:13:50|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|12605.39|0
1614244440000|2021-02-25 09:14:00|12605.3|12605.3|12605.92|12605.92|12605.92|12605.92|12605.3|12605.3|0
1614244460000|2021-02-25 09:14:20|12606.05|12606.05|12606.96|12606.96|12606.96|12606.96|12606.05|12606.05|0
1614244470000|2021-02-25 09:14:30|12607.37|12607.37|12608.5|12608.5|12608.5|12608.5|12607.23|12607.23|0
1614244480000|2021-02-25 09:14:40|12608.02|12608.02|12608.55|12608.55|12608.75|12608.75|12608.02|12608.02|0
1614244490000|2021-02-25 09:14:50|12608.66|12608.66|12609.93|12609.93|12609.93|12609.93|12608.66|12608.66|0
1614244500000|2021-02-25 09:15:00|12610.58|12610.58|12610.47|12610.47|12610.92|12610.92|12609.61|12609.61|0
1614244510000|2021-02-25 09:15:10|12610.86|12610.86|12612.26|12612.26|12612.26|12612.26|12610.86|12610.86|0
1614244520000|2021-02-25 09:15:20|12612.38|12612.38|12613.31|12613.31|12613.31|12613.31|12612.32|12612.32|0
1614244530000|2021-02-25 09:15:30|12612.39|12612.39|12613.6|12613.6|12613.6|12613.6|12612.15|12612.15|0
1614244540000|2021-02-25 09:15:40|12613.92|12613.92|12616.63|12616.63|12616.63|12616.63|12613.92|12613.92|0
1614244550000|2021-02-25 09:15:50|12617.4|12617.4|12617.4|12617.4|12617.4|12617.4|12617.4|12617.4|0
1614244560000|2021-02-25 09:16:00|12617.85|12617.85|12618.17|12618.17|12618.17|12618.17|12617.85|12617.85|0
1614244570000|2021-02-25 09:16:10|12618.72|12618.72|12617.95|12617.95|12618.72|12618.72|12617.95|12617.95|0
1614244580000|2021-02-25 09:16:20|12618.06|12618.06|12618.55|12618.55|12618.83|12618.83|12618.06|12618.06|0
1614244590000|2021-02-25 09:16:30|12619.25|12619.25|12618.29|12618.29|12619.25|12619.25|12618.16|12618.16|0
1614244600000|2021-02-25 09:16:40|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|12618.56|0
1614244610000|2021-02-25 09:16:50|12618.46|12618.46|12617.37|12617.37|12618.46|12618.46|12617.3|12617.3|0
1614244620000|2021-02-25 09:17:00|12617.03|12617.03|12615.97|12615.97|12617.03|12617.03|12615.97|12615.97|0
1614244630000|2021-02-25 09:17:10|12616.2|12616.2|12613.4|12613.4|12616.43|12616.43|12613.36|12613.36|0
1614244640000|2021-02-25 09:17:20|12613.46|12613.46|12613.35|12613.35|12613.46|12613.46|12613.35|12613.35|0
1614244650000|2021-02-25 09:17:30|12612.55|12612.55|12613.64|12613.64|12613.64|12613.64|12612.53|12612.53|0
1614244660000|2021-02-25 09:17:40|12613.87|12613.87|12613.15|12613.15|12614.14|12614.14|12613.15|12613.15|0
1614244670000|2021-02-25 09:17:50|12612.67|12612.67|12612.67|12612.67|12612.67|12612.67|12612.67|12612.67|0
1614244680000|2021-02-25 09:18:00|12611.9|12611.9|12612.67|12612.67|12612.67|12612.67|12611.13|12611.13|0
1614244690000|2021-02-25 09:18:10|12612.83|12612.83|12612.83|12612.83|12613.09|12613.09|12612.56|12612.56|0
1614244700000|2021-02-25 09:18:20|12612.56|12612.56|12612.15|12612.15|12612.56|12612.56|12611.68|12611.68|0
1614244710000|2021-02-25 09:18:30|12612.08|12612.08|12615.68|12615.68|12615.68|12615.68|12612.02|12612.02|0
1614244720000|2021-02-25 09:18:40|12615.96|12615.96|12617.39|12617.39|12617.58|12617.58|12615.96|12615.96|0
1614244730000|2021-02-25 09:18:50|12617.31|12617.31|12618.39|12618.39|12618.39|12618.39|12617.31|12617.31|0
1614244740000|2021-02-25 09:19:00|12618.3|12618.3|12618.62|12618.62|12618.72|12618.72|12618.09|12618.09|0
1614244750000|2021-02-25 09:19:10|12617.07|12617.07|12617.07|12617.07|12617.07|12617.07|12617.07|12617.07|0
1614244760000|2021-02-25 09:19:20|12615.53|12615.53|12614.9|12614.9|12615.53|12615.53|12614.76|12614.76|0
1614244770000|2021-02-25 09:19:30|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|12614.78|0
1614244780000|2021-02-25 09:19:40|12614.9|12614.9|12618.19|12618.19|12618.19|12618.19|12614.9|12614.9|0
1614244790000|2021-02-25 09:19:50|12618.3|12618.3|12618.86|12618.86|12618.86|12618.86|12617.79|12617.79|0
1614244800000|2021-02-25 09:20:00|12620.4|12620.4|12619.37|12619.37|12620.4|12620.4|12618.86|12618.86|0
1614244810000|2021-02-25 09:20:10|12619.5|12619.5|12619.5|12619.5|12619.5|12619.5|12619.5|12619.5|0
1614244820000|2021-02-25 09:20:20|12619.81|12619.81|12619.33|12619.33|12620.32|12620.32|12618.78|12618.78|0
1614244830000|2021-02-25 09:20:30|12619.55|12619.55|12621.05|12621.05|12621.05|12621.05|12619.55|12619.55|0
1614244840000|2021-02-25 09:20:40|12621.16|12621.16|12621.52|12621.52|12621.52|12621.52|12621.16|12621.16|0
1614244860000|2021-02-25 09:21:00|12622.05|12622.05|12622.05|12622.05|12622.05|12622.05|12622.05|12622.05|0
1614244870000|2021-02-25 09:21:10|12623.56|12623.56|12626.9|12626.9|12626.9|12626.9|12623.56|12623.56|0
1614244880000|2021-02-25 09:21:20|12626.98|12626.98|12627.12|12627.12|12627.12|12627.12|12626.98|12626.98|0
1614244890000|2021-02-25 09:21:30|12627.7|12627.7|12627.79|12627.79|12627.95|12627.95|12627.7|12627.7|0
1614244900000|2021-02-25 09:21:40|12627.21|12627.21|12627.34|12627.34|12627.47|12627.47|12627.21|12627.21|0
1614244910000|2021-02-25 09:21:50|12627.16|12627.16|12626.29|12626.29|12627.16|12627.16|12626.29|12626.29|0
1614244920000|2021-02-25 09:22:00|12626.54|12626.54|12627.37|12627.37|12627.37|12627.37|12626.54|12626.54|0
1614244930000|2021-02-25 09:22:10|12627.45|12627.45|12627.05|12627.05|12627.82|12627.82|12627.05|12627.05|0
1614244950000|2021-02-25 09:22:30|12626.78|12626.78|12621.11|12621.11|12626.78|12626.78|12621.11|12621.11|0
1614244960000|2021-02-25 09:22:40|12621.18|12621.18|12621.65|12621.65|12621.65|12621.65|12621.07|12621.07|0
1614244970000|2021-02-25 09:22:50|12623.19|12623.19|12624.47|12624.47|12624.47|12624.47|12623.19|12623.19|0
1614244980000|2021-02-25 09:23:00|12624.39|12624.39|12623.44|12623.44|12624.39|12624.39|12623.44|12623.44|0
1614244990000|2021-02-25 09:23:10|12623.33|12623.33|12623.33|12623.33|12623.33|12623.33|12623.33|12623.33|0
1614245000000|2021-02-25 09:23:20|12622.56|12622.56|12622.03|12622.03|12622.56|12622.56|12622.03|12622.03|0
1614245010000|2021-02-25 09:23:30|12621.89|12621.89|12620.47|12620.47|12621.89|12621.89|12620.47|12620.47|0
1614245030000|2021-02-25 09:23:50|12620.58|12620.58|12620.58|12620.58|12620.58|12620.58|12620.58|12620.58|0
1614245040000|2021-02-25 09:24:00|12620.49|12620.49|12620.28|12620.28|12620.65|12620.65|12620.28|12620.28|0
1614245050000|2021-02-25 09:24:10|12620.12|12620.12|12620.12|12620.12|12620.12|12620.12|12620.12|12620.12|0
1614245070000|2021-02-25 09:24:30|12620.04|12620.04|12620.27|12620.27|12620.27|12620.27|12620.04|12620.04|0
1614245080000|2021-02-25 09:24:40|12620.36|12620.36|12620.36|12620.36|12620.36|12620.36|12620.36|12620.36|0
1614245090000|2021-02-25 09:24:50|12621|12621|12621|12621|12621|12621|12621|12621|0
1614245100000|2021-02-25 09:25:00|12621.27|12621.27|12620.97|12620.97|12621.5|12621.5|12620.51|12620.51|0
1614245110000|2021-02-25 09:25:10|12620.86|12620.86|12619.48|12619.48|12621.03|12621.03|12619.48|12619.48|0
1614245120000|2021-02-25 09:25:20|12619.64|12619.64|12619.1|12619.1|12619.64|12619.64|12618.51|12618.51|0
1614245130000|2021-02-25 09:25:30|12618.75|12618.75|12618.48|12618.48|12618.75|12618.75|12618.48|12618.48|0
1614245140000|2021-02-25 09:25:40|12618.15|12618.15|12617.9|12617.9|12618.15|12618.15|12617.52|12617.52|0
1614245150000|2021-02-25 09:25:50|12617.84|12617.84|12617.61|12617.61|12617.84|12617.84|12617.61|12617.61|0
1614245160000|2021-02-25 09:26:00|12615.3|12615.3|12614.59|12614.59|12615.3|12615.3|12614.59|12614.59|0
1614245170000|2021-02-25 09:26:10|12614.82|12614.82|12613.65|12613.65|12614.82|12614.82|12613.65|12613.65|0
1614245180000|2021-02-25 09:26:20|12613.53|12613.53|12614.12|12614.12|12614.12|12614.12|12613.53|12613.53|0
1614245190000|2021-02-25 09:26:30|12614.22|12614.22|12612.68|12612.68|12614.22|12614.22|12612.68|12612.68|0
1614245200000|2021-02-25 09:26:40|12612.46|12612.46|12612.24|12612.24|12612.46|12612.46|12612.24|12612.24|0
1614245210000|2021-02-25 09:26:50|12611.91|12611.91|12612.08|12612.08|12612.5|12612.5|12611.91|12611.91|0
1614245220000|2021-02-25 09:27:00|12612.19|12612.19|12612.77|12612.77|12612.77|12612.77|12612.19|12612.19|0
1614245230000|2021-02-25 09:27:10|12612.54|12612.54|12612.78|12612.78|12612.78|12612.78|12612.42|12612.42|0
1614245240000|2021-02-25 09:27:20|12612.72|12612.72|12613.33|12613.33|12613.33|12613.33|12612.07|12612.07|0
1614245250000|2021-02-25 09:27:30|12613.6|12613.6|12613.72|12613.72|12613.72|12613.72|12613.49|12613.49|0
1614245260000|2021-02-25 09:27:40|12614.19|12614.19|12614.79|12614.79|12614.96|12614.96|12614.19|12614.19|0
1614245270000|2021-02-25 09:27:50|12614.58|12614.58|12616.63|12616.63|12616.63|12616.63|12614.49|12614.49|0
1614245280000|2021-02-25 09:28:00|12616.41|12616.41|12618.29|12618.29|12618.29|12618.29|12616.41|12616.41|0
1614245290000|2021-02-25 09:28:10|12618.4|12618.4|12619|12619|12619|12619|12618.4|12618.4|0
1614245300000|2021-02-25 09:28:20|12619.22|12619.22|12619.55|12619.55|12619.55|12619.55|12619.22|12619.22|0
1614245310000|2021-02-25 09:28:30|12619.77|12619.77|12620.34|12620.34|12620.34|12620.34|12619.6|12619.6|0
1614245320000|2021-02-25 09:28:40|12620.45|12620.45|12620.58|12620.58|12620.58|12620.58|12620.37|12620.37|0
1614245330000|2021-02-25 09:28:50|12620.69|12620.69|12621.15|12621.15|12621.15|12621.15|12620.69|12620.69|0
1614245340000|2021-02-25 09:29:00|12621.04|12621.04|12621.04|12621.04|12621.04|12621.04|12621.04|12621.04|0
1614245350000|2021-02-25 09:29:10|12621.31|12621.31|12622.34|12622.34|12622.56|12622.56|12621.31|12621.31|0
1614245360000|2021-02-25 09:29:20|12622.01|12622.01|12621.67|12621.67|12622.36|12622.36|12621.67|12621.67|0
1614245370000|2021-02-25 09:29:30|12620.9|12620.9|12620.37|12620.37|12620.9|12620.9|12620.37|12620.37|0
1614245380000|2021-02-25 09:29:40|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|12620.14|0
1614245390000|2021-02-25 09:29:50|12620.36|12620.36|12620.36|12620.36|12620.36|12620.36|12620.36|12620.36|0
1614245400000|2021-02-25 09:30:00|12621.7|12621.7|12624.92|12624.92|12624.92|12624.92|12621.7|12621.7|0
1614245410000|2021-02-25 09:30:10|12625.19|12625.19|12625.2|12625.2|12625.33|12625.33|12624.85|12624.85|0
1614245420000|2021-02-25 09:30:20|12625.14|12625.14|12624.99|12624.99|12625.14|12625.14|12624.82|12624.82|0
1614245430000|2021-02-25 09:30:30|12624.29|12624.29|12624.29|12624.29|12624.29|12624.29|12624.29|12624.29|0
1614245440000|2021-02-25 09:30:40|12624.03|12624.03|12624.03|12624.03|12624.03|12624.03|12624.03|12624.03|0
1614245460000|2021-02-25 09:31:00|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|12624.8|0
1614245470000|2021-02-25 09:31:10|12624.9|12624.9|12624.9|12624.9|12624.9|12624.9|12624.9|12624.9|0
1614245480000|2021-02-25 09:31:20|12624.64|12624.64|12624.64|12624.64|12624.64|12624.64|12624.64|12624.64|0
1614245490000|2021-02-25 09:31:30|12624.41|12624.41|12623.06|12623.06|12624.41|12624.41|12623.06|12623.06|0
1614245500000|2021-02-25 09:31:40|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|12622.96|0
1614245510000|2021-02-25 09:31:50|12623.33|12623.33|12623.33|12623.33|12623.33|12623.33|12623.33|12623.33|0
1614245520000|2021-02-25 09:32:00|12623.1|12623.1|12622.84|12622.84|12623.1|12623.1|12622.84|12622.84|0
1614245530000|2021-02-25 09:32:10|12622.78|12622.78|12622.63|12622.63|12622.9|12622.9|12622.63|12622.63|0
1614245540000|2021-02-25 09:32:20|12622.86|12622.86|12621.03|12621.03|12623.04|12623.04|12621.03|12621.03|0
1614245550000|2021-02-25 09:32:30|12621.35|12621.35|12619.95|12619.95|12621.35|12621.35|12619.68|12619.68|0
1614245560000|2021-02-25 09:32:40|12620.72|12620.72|12619.47|12619.47|12620.72|12620.72|12619.47|12619.47|0
1614245580000|2021-02-25 09:33:00|12620.24|12620.24|12620.83|12620.83|12620.83|12620.83|12620.24|12620.24|0
1614245590000|2021-02-25 09:33:10|12621.17|12621.17|12621.13|12621.13|12621.36|12621.36|12621.01|12621.01|0
1614245600000|2021-02-25 09:33:20|12621.02|12621.02|12621.78|12621.78|12621.78|12621.78|12620.85|12620.85|0
1614245610000|2021-02-25 09:33:30|12621.56|12621.56|12621.72|12621.72|12621.72|12621.72|12621.56|12621.56|0
1614245620000|2021-02-25 09:33:40|12622.37|12622.37|12623.66|12623.66|12623.66|12623.66|12622.37|12622.37|0
1614245630000|2021-02-25 09:33:50|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|0
1614245640000|2021-02-25 09:34:00|12623.62|12623.62|12621.04|12621.04|12623.96|12623.96|12621.04|12621.04|0
1614245650000|2021-02-25 09:34:10|12620.36|12620.36|12619.87|12619.87|12620.57|12620.57|12619.87|12619.87|0
1614245660000|2021-02-25 09:34:20|12619.75|12619.75|12620.5|12620.5|12620.5|12620.5|12619.75|12619.75|0
1614245670000|2021-02-25 09:34:30|12620.76|12620.76|12621.48|12621.48|12621.48|12621.48|12620.76|12620.76|0
1614245680000|2021-02-25 09:34:40|12621.81|12621.81|12622.19|12622.19|12622.19|12622.19|12621.81|12621.81|0
1614245690000|2021-02-25 09:34:50|12622.46|12622.46|12622.29|12622.29|12622.63|12622.63|12622.29|12622.29|0
1614245700000|2021-02-25 09:35:00|12622.87|12622.87|12626.25|12626.25|12626.25|12626.25|12622.87|12622.87|0
1614245710000|2021-02-25 09:35:10|12626.47|12626.47|12627.5|12627.5|12627.5|12627.5|12626.47|12626.47|0
1614245720000|2021-02-25 09:35:20|12627.27|12627.27|12627.27|12627.27|12627.27|12627.27|12627.27|12627.27|0
1614245730000|2021-02-25 09:35:30|12628.04|12628.04|12628.04|12628.04|12628.04|12628.04|12628.04|12628.04|0
1614245740000|2021-02-25 09:35:40|12627.69|12627.69|12627.33|12627.33|12628.46|12628.46|12627.22|12627.22|0
1614245750000|2021-02-25 09:35:50|12627.17|12627.17|12626.31|12626.31|12627.17|12627.17|12626.31|12626.31|0
1614245760000|2021-02-25 09:36:00|12626.4|12626.4|12625.25|12625.25|12626.4|12626.4|12625.25|12625.25|0
1614245780000|2021-02-25 09:36:20|12625.52|12625.52|12625.41|12625.41|12625.52|12625.52|12625.41|12625.41|0
1614245790000|2021-02-25 09:36:30|12624.87|12624.87|12624.23|12624.23|12624.87|12624.87|12624.23|12624.23|0
1614245800000|2021-02-25 09:36:40|12625|12625|12625|12625|12625|12625|12625|12625|0
1614245810000|2021-02-25 09:36:50|12624.35|12624.35|12624.24|12624.24|12624.35|12624.35|12624.24|12624.24|0
1614245820000|2021-02-25 09:37:00|12624.93|12624.93|12625.04|12625.04|12625.04|12625.04|12624.83|12624.83|0
1614245830000|2021-02-25 09:37:10|12626.58|12626.58|12626.47|12626.47|12626.58|12626.58|12626.47|12626.47|0
1614245850000|2021-02-25 09:37:30|12626.16|12626.16|12625.38|12625.38|12626.16|12626.16|12624.53|12624.53|0
1614245870000|2021-02-25 09:37:50|12625.12|12625.12|12625.07|12625.07|12625.39|12625.39|12625.07|12625.07|0
1614245890000|2021-02-25 09:38:10|12624.84|12624.84|12624.92|12624.92|12625.06|12625.06|12624.84|12624.84|0
1614245900000|2021-02-25 09:38:20|12624.86|12624.86|12624.8|12624.8|12624.86|12624.86|12624.8|12624.8|0
1614245910000|2021-02-25 09:38:30|12624.74|12624.74|12623.97|12623.97|12625.51|12625.51|12623.97|12623.97|0
1614245940000|2021-02-25 09:39:00|12624.16|12624.16|12625.89|12625.89|12625.89|12625.89|12624.16|12624.16|0
1614245950000|2021-02-25 09:39:10|12626.07|12626.07|12625.75|12625.75|12626.07|12626.07|12625.75|12625.75|0
1614245960000|2021-02-25 09:39:20|12625.61|12625.61|12624.61|12624.61|12625.68|12625.68|12624.28|12624.28|0
1614245970000|2021-02-25 09:39:30|12623.96|12623.96|12623.96|12623.96|12623.96|12623.96|12623.96|12623.96|0
1614245980000|2021-02-25 09:39:40|12624.27|12624.27|12624.2|12624.2|12624.27|12624.27|12623.62|12623.62|0
1614245990000|2021-02-25 09:39:50|12624.33|12624.33|12624.33|12624.33|12624.39|12624.39|12624.26|12624.26|0
1614246000000|2021-02-25 09:40:00|12624.65|12624.65|12624.22|12624.22|12624.65|12624.65|12624.22|12624.22|0
1614246010000|2021-02-25 09:40:10|12623.45|12623.45|12620.66|12620.66|12623.45|12623.45|12620.66|12620.66|0
1614246020000|2021-02-25 09:40:20|12620.02|12620.02|12620.59|12620.59|12620.59|12620.59|12620.02|12620.02|0
1614246030000|2021-02-25 09:40:30|12620.26|12620.26|12620.32|12620.32|12620.32|12620.32|12620.26|12620.26|0
1614246050000|2021-02-25 09:40:50|12619.35|12619.35|12621.21|12621.21|12621.21|12621.21|12619.35|12619.35|0
1614246060000|2021-02-25 09:41:00|12621.13|12621.13|12621.07|12621.07|12621.13|12621.13|12621.07|12621.07|0
1614246070000|2021-02-25 09:41:10|12620.49|12620.49|12619.05|12619.05|12620.49|12620.49|12619.05|12619.05|0
1614246080000|2021-02-25 09:41:20|12618.82|12618.82|12619.17|12619.17|12619.17|12619.17|12618.82|12618.82|0
1614246090000|2021-02-25 09:41:30|12618.84|12618.84|12619.16|12619.16|12619.16|12619.16|12618.84|12618.84|0
1614246100000|2021-02-25 09:41:40|12618.98|12618.98|12617.52|12617.52|12619.39|12619.39|12617.52|12617.52|0
1614246110000|2021-02-25 09:41:50|12617.79|12617.79|12617.72|12617.72|12617.88|12617.88|12617.72|12617.72|0
1614246120000|2021-02-25 09:42:00|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|12616.18|0
1614246130000|2021-02-25 09:42:10|12616.5|12616.5|12615.78|12615.78|12616.5|12616.5|12615.78|12615.78|0
1614246140000|2021-02-25 09:42:20|12615.25|12615.25|12615.29|12615.29|12615.29|12615.29|12615.03|12615.03|0
1614246170000|2021-02-25 09:42:50|12614.94|12614.94|12615.26|12615.26|12615.26|12615.26|12614.94|12614.94|0
1614246180000|2021-02-25 09:43:00|12615.49|12615.49|12615.44|12615.44|12615.6|12615.6|12615.44|12615.44|0
1614246200000|2021-02-25 09:43:20|12615.8|12615.8|12615.8|12615.8|12615.8|12615.8|12615.8|12615.8|0
1614246210000|2021-02-25 09:43:30|12616.12|12616.12|12615.61|12615.61|12616.12|12616.12|12615.61|12615.61|0
1614246220000|2021-02-25 09:43:40|12615.34|12615.34|12616.96|12616.96|12616.96|12616.96|12615.34|12615.34|0
1614246230000|2021-02-25 09:43:50|12616.61|12616.61|12616.59|12616.59|12618.23|12618.23|12616.59|12616.59|0
1614246240000|2021-02-25 09:44:00|12616.91|12616.91|12616.59|12616.59|12616.91|12616.91|12616.59|12616.59|0
1614246260000|2021-02-25 09:44:20|12613.51|12613.51|12612.3|12612.3|12613.51|12613.51|12612.3|12612.3|0
1614246270000|2021-02-25 09:44:30|12611.33|12611.33|12611.33|12611.33|12611.33|12611.33|12611.33|12611.33|0
1614246300000|2021-02-25 09:45:00|12611.01|12611.01|12610.43|12610.43|12611.24|12611.24|12610.2|12610.2|0
1614246310000|2021-02-25 09:45:10|12610.2|12610.2|12609.24|12609.24|12610.2|12610.2|12609.24|12609.24|0
1614246320000|2021-02-25 09:45:20|12608.17|12608.17|12606.31|12606.31|12608.17|12608.17|12606.31|12606.31|0
1614246330000|2021-02-25 09:45:30|12606.53|12606.53|12606.53|12606.53|12606.53|12606.53|12606.53|12606.53|0
1614246340000|2021-02-25 09:45:40|12606.3|12606.3|12606.3|12606.3|12606.3|12606.3|12606.3|12606.3|0
1614246350000|2021-02-25 09:45:50|12605.31|12605.31|12605.56|12605.56|12605.56|12605.56|12605.31|12605.31|0
1614246360000|2021-02-25 09:46:00|12605.81|12605.81|12605.74|12605.74|12605.81|12605.81|12605.74|12605.74|0
1614246370000|2021-02-25 09:46:10|12605.33|12605.33|12606.87|12606.87|12606.87|12606.87|12605.33|12605.33|0
1614246380000|2021-02-25 09:46:20|12607.03|12607.03|12607.03|12607.03|12607.03|12607.03|12607.03|12607.03|0
1614246420000|2021-02-25 09:47:00|12606.26|12606.26|12605.65|12605.65|12606.26|12606.26|12605.65|12605.65|0
1614246430000|2021-02-25 09:47:10|12605.47|12605.47|12606.29|12606.29|12606.29|12606.29|12605.47|12605.47|0
1614246440000|2021-02-25 09:47:20|12606.62|12606.62|12606.43|12606.43|12606.62|12606.62|12606.43|12606.43|0
1614246450000|2021-02-25 09:47:30|12606.17|12606.17|12606.17|12606.17|12606.17|12606.17|12606.17|12606.17|0
1614246460000|2021-02-25 09:47:40|12606.06|12606.06|12606.22|12606.22|12606.99|12606.99|12606.06|12606.06|0
1614246470000|2021-02-25 09:47:50|12605.45|12605.45|12605.43|12605.43|12605.8|12605.8|12605.43|12605.43|0
1614246480000|2021-02-25 09:48:00|12605.3|12605.3|12605.04|12605.04|12605.36|12605.36|12605.04|12605.04|0
1614246500000|2021-02-25 09:48:20|12605.25|12605.25|12605.52|12605.52|12605.52|12605.52|12605.25|12605.25|0
1614246510000|2021-02-25 09:48:30|12605.65|12605.65|12606.27|12606.27|12607.19|12607.19|12605.65|12605.65|0
1614246520000|2021-02-25 09:48:40|12606.86|12606.86|12606.99|12606.99|12606.99|12606.99|12606.86|12606.86|0
1614246530000|2021-02-25 09:48:50|12607.06|12607.06|12607.06|12607.06|12607.06|12607.06|12607.06|12607.06|0
1614246540000|2021-02-25 09:49:00|12606.48|12606.48|12606.48|12606.48|12606.48|12606.48|12606.48|12606.48|0
1614246550000|2021-02-25 09:49:10|12606.15|12606.15|12605.26|12605.26|12606.41|12606.41|12605.26|12605.26|0
1614246560000|2021-02-25 09:49:20|12604.92|12604.92|12604.53|12604.53|12604.92|12604.92|12604.53|12604.53|0
1614246570000|2021-02-25 09:49:30|12604.47|12604.47|12603.89|12603.89|12604.47|12604.47|12603.89|12603.89|0
1614246590000|2021-02-25 09:49:50|12604.74|12604.74|12604.74|12604.74|12604.74|12604.74|12604.74|12604.74|0
1614246600000|2021-02-25 09:50:00|12604.91|12604.91|12608.31|12608.31|12608.31|12608.31|12604.82|12604.82|0
1614246610000|2021-02-25 09:50:10|12607.85|12607.85|12608.01|12608.01|12608.01|12608.01|12607.85|12607.85|0
1614246620000|2021-02-25 09:50:20|12608.59|12608.59|12607.73|12607.73|12608.59|12608.59|12607.73|12607.73|0
1614246630000|2021-02-25 09:50:30|12607.57|12607.57|12607.3|12607.3|12607.57|12607.57|12607.3|12607.3|0
1614246640000|2021-02-25 09:50:40|12608.07|12608.07|12608.07|12608.07|12608.07|12608.07|12608.07|12608.07|0
1614246650000|2021-02-25 09:50:50|12607.6|12607.6|12607.44|12607.44|12607.6|12607.6|12607.44|12607.44|0
1614246660000|2021-02-25 09:51:00|12606.67|12606.67|12606.67|12606.67|12606.67|12606.67|12606.67|12606.67|0
1614246670000|2021-02-25 09:51:10|12607.31|12607.31|12606.67|12606.67|12607.31|12607.31|12606.67|12606.67|0
1614246680000|2021-02-25 09:51:20|12607.31|12607.31|12607.31|12607.31|12607.31|12607.31|12607.31|12607.31|0
1614246690000|2021-02-25 09:51:30|12607.64|12607.64|12607.86|12607.86|12607.86|12607.86|12607.64|12607.64|0
1614246700000|2021-02-25 09:51:40|12608.3|12608.3|12608.3|12608.3|12608.3|12608.3|12608.3|12608.3|0
1614246730000|2021-02-25 09:52:10|12608.57|12608.57|12610.05|12610.05|12610.05|12610.05|12608.57|12608.57|0
1614246740000|2021-02-25 09:52:20|12609.73|12609.73|12610.5|12610.5|12610.5|12610.5|12609.73|12609.73|0
1614246760000|2021-02-25 09:52:40|12610.16|12610.16|12609.66|12609.66|12610.16|12610.16|12609.66|12609.66|0
1614246770000|2021-02-25 09:52:50|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|12609.39|0
1614246780000|2021-02-25 09:53:00|12608.62|12608.62|12607.05|12607.05|12608.62|12608.62|12607.05|12607.05|0
1614246790000|2021-02-25 09:53:10|12606.4|12606.4|12605.72|12605.72|12606.4|12606.4|12605.72|12605.72|0
1614246800000|2021-02-25 09:53:20|12605.33|12605.33|12603.04|12603.04|12605.33|12605.33|12602.97|12602.97|0
1614246810000|2021-02-25 09:53:30|12602.85|12602.85|12603.14|12603.14|12603.5|12603.5|12602.85|12602.85|0
1614246820000|2021-02-25 09:53:40|12602.37|12602.37|12602.37|12602.37|12602.37|12602.37|12602.37|12602.37|0
1614246830000|2021-02-25 09:53:50|12602.56|12602.56|12602.56|12602.56|12602.56|12602.56|12602.56|12602.56|0
1614246840000|2021-02-25 09:54:00|12602.76|12602.76|12602.44|12602.44|12602.76|12602.76|12602.44|12602.44|0
1614246850000|2021-02-25 09:54:10|12601.85|12601.85|12601.16|12601.16|12601.85|12601.85|12601.16|12601.16|0
1614246860000|2021-02-25 09:54:20|12600.71|12600.71|12600.71|12600.71|12600.71|12600.71|12600.39|12600.39|0
1614246870000|2021-02-25 09:54:30|12600.24|12600.24|12599.7|12599.7|12600.24|12600.24|12599.7|12599.7|0
1614246880000|2021-02-25 09:54:40|12599.44|12599.44|12600.29|12600.29|12600.29|12600.29|12599.44|12599.44|0
1614246890000|2021-02-25 09:54:50|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|12599.71|0
1614246900000|2021-02-25 09:55:00|12599.13|12599.13|12597.05|12597.05|12599.13|12599.13|12597.05|12597.05|0
1614246910000|2021-02-25 09:55:10|12595.51|12595.51|12596.28|12596.28|12596.28|12596.28|12595.51|12595.51|0
1614246930000|2021-02-25 09:55:30|12596.41|12596.41|12597.95|12597.95|12597.95|12597.95|12596.41|12596.41|0
1614246940000|2021-02-25 09:55:40|12599.12|12599.12|12599.57|12599.57|12599.57|12599.57|12598.54|12598.54|0
1614246950000|2021-02-25 09:55:50|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|12601.17|0
1614246960000|2021-02-25 09:56:00|12600.78|12600.78|12603.02|12603.02|12603.02|12603.02|12600.78|12600.78|0
1614246970000|2021-02-25 09:56:10|12603.79|12603.79|12605.05|12605.05|12605.05|12605.05|12603.79|12603.79|0
1614246980000|2021-02-25 09:56:20|12605.49|12605.49|12605.49|12605.49|12605.49|12605.49|12605.3|12605.3|0
1614246990000|2021-02-25 09:56:30|12605.69|12605.69|12605.88|12605.88|12605.88|12605.88|12605.69|12605.69|0
1614247000000|2021-02-25 09:56:40|12606.15|12606.15|12604.61|12604.61|12606.15|12606.15|12604.61|12604.61|0
1614247010000|2021-02-25 09:56:50|12604.34|12604.34|12604.53|12604.53|12604.53|12604.53|12604.34|12604.34|0
1614247020000|2021-02-25 09:57:00|12603.76|12603.76|12603.96|12603.96|12603.96|12603.96|12603.76|12603.76|0
1614247030000|2021-02-25 09:57:10|12604.27|12604.27|12605.04|12605.04|12605.04|12605.04|12604.27|12604.27|0
1614247040000|2021-02-25 09:57:20|12604.85|12604.85|12604.85|12604.85|12604.85|12604.85|12604.85|12604.85|0
1614247050000|2021-02-25 09:57:30|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|0
1614247070000|2021-02-25 09:57:50|12605.34|12605.34|12605.34|12605.34|12605.34|12605.34|12605.34|12605.34|0
1614247080000|2021-02-25 09:58:00|12604.95|12604.95|12604.95|12604.95|12605.64|12605.64|12604.95|12604.95|0
1614247110000|2021-02-25 09:58:30|12604.83|12604.83|12604.83|12604.83|12604.83|12604.83|12604.83|12604.83|0
1614247120000|2021-02-25 09:58:40|12604.72|12604.72|12604.53|12604.53|12604.72|12604.72|12604.53|12604.53|0
1614247140000|2021-02-25 09:59:00|12604.8|12604.8|12603.89|12603.89|12604.8|12604.8|12603.89|12603.89|0
1614247160000|2021-02-25 09:59:20|12603.7|12603.7|12604.02|12604.02|12604.02|12604.02|12603.7|12603.7|0
1614247170000|2021-02-25 09:59:30|12603.7|12603.7|12603.7|12603.7|12603.7|12603.7|12603.7|12603.7|0
1614247180000|2021-02-25 09:59:40|12604.02|12604.02|12604.34|12604.34|12604.34|12604.34|12604.02|12604.02|0
1614247200000|2021-02-25 10:00:00|12604.45|12604.45|12605.41|12605.41|12605.41|12605.41|12604.3|12604.3|0
1614247210000|2021-02-25 10:00:10|12605.07|12605.07|12605.84|12605.84|12605.84|12605.84|12605|12605|0
1614247220000|2021-02-25 10:00:20|12605.96|12605.96|12605.96|12605.96|12605.96|12605.96|12605.96|12605.96|0
1614247250000|2021-02-25 10:00:50|12606.15|12606.15|12605.83|12605.83|12606.21|12606.21|12605.83|12605.83|0
1614247260000|2021-02-25 10:01:00|12605.77|12605.77|12605.77|12605.77|12605.77|12605.77|12605.77|12605.77|0
1614247270000|2021-02-25 10:01:10|12605.68|12605.68|12605.68|12605.68|12605.68|12605.68|12605.68|12605.68|0
1614247280000|2021-02-25 10:01:20|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|12605.62|0
1614247290000|2021-02-25 10:01:30|12606.65|12606.65|12606.65|12606.65|12606.65|12606.65|12606.65|12606.65|0
1614247310000|2021-02-25 10:01:50|12607|12607|12608.33|12608.33|12608.54|12608.54|12607|12607|0
1614247320000|2021-02-25 10:02:00|12608|12608|12608.23|12608.23|12608.23|12608.23|12608|12608|0
1614247330000|2021-02-25 10:02:10|12608.47|12608.47|12608.47|12608.47|12608.47|12608.47|12608.47|12608.47|0
1614247340000|2021-02-25 10:02:20|12608.71|12608.71|12609.36|12609.36|12609.36|12609.36|12608.59|12608.59|0
1614247350000|2021-02-25 10:02:30|12610.13|12610.13|12608.64|12608.64|12610.13|12610.13|12608.64|12608.64|0
1614247360000|2021-02-25 10:02:40|12608.9|12608.9|12608.9|12608.9|12608.9|12608.9|12608.9|12608.9|0
1614247370000|2021-02-25 10:02:50|12609.94|12609.94|12610.45|12610.45|12611.48|12611.48|12609.94|12609.94|0
1614247380000|2021-02-25 10:03:00|12611.14|12611.14|12611.21|12611.21|12611.21|12611.21|12610.98|12610.98|0
1614247390000|2021-02-25 10:03:10|12611.11|12611.11|12611.11|12611.11|12611.11|12611.11|12611.11|12611.11|0
1614247410000|2021-02-25 10:03:30|12610.76|12610.76|12610.07|12610.07|12610.76|12610.76|12610.07|12610.07|0
1614247420000|2021-02-25 10:03:40|12610.3|12610.3|12610.65|12610.65|12610.65|12610.65|12610.3|12610.3|0
1614247450000|2021-02-25 10:04:10|12611.42|12611.42|12612.19|12612.19|12612.19|12612.19|12611.42|12611.42|0
1614247470000|2021-02-25 10:04:30|12612|12612|12612.43|12612.43|12612.43|12612.43|12612|12612|0
1614247480000|2021-02-25 10:04:40|12613.2|12613.2|12613.43|12613.43|12613.43|12613.43|12613.2|12613.2|0
1614247490000|2021-02-25 10:04:50|12613.11|12613.11|12612.47|12612.47|12613.11|12613.11|12612.47|12612.47|0
1614247500000|2021-02-25 10:05:00|12611.94|12611.94|12610.96|12610.96|12611.94|12611.94|12610.96|12610.96|0
1614247520000|2021-02-25 10:05:20|12611.02|12611.02|12611.88|12611.88|12611.88|12611.88|12610.71|12610.71|0
1614247530000|2021-02-25 10:05:30|12611.68|12611.68|12611.68|12611.68|12611.68|12611.68|12611.68|12611.68|0
1614247540000|2021-02-25 10:05:40|12611.57|12611.57|12611.57|12611.57|12611.57|12611.57|12611.57|12611.57|0
1614247550000|2021-02-25 10:05:50|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|12613.11|0
1614247560000|2021-02-25 10:06:00|12612.34|12612.34|12612.08|12612.08|12612.34|12612.34|12612.08|12612.08|0
1614247580000|2021-02-25 10:06:20|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|0
1614247610000|2021-02-25 10:06:50|12611.53|12611.53|12611.53|12611.53|12611.53|12611.53|12611.53|12611.53|0
1614247620000|2021-02-25 10:07:00|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|12612.3|0
1614247650000|2021-02-25 10:07:30|12612.05|12612.05|12609.75|12609.75|12612.05|12612.05|12609.75|12609.75|0
1614247660000|2021-02-25 10:07:40|12609.64|12609.64|12608.96|12608.96|12609.64|12609.64|12608.96|12608.96|0
1614247670000|2021-02-25 10:07:50|12608.6|12608.6|12608.38|12608.38|12608.6|12608.6|12608.38|12608.38|0
1614247690000|2021-02-25 10:08:10|12608.28|12608.28|12608.45|12608.45|12608.45|12608.45|12608.17|12608.17|0
1614247700000|2021-02-25 10:08:20|12609.48|12609.48|12611.14|12611.14|12611.14|12611.14|12608.95|12608.95|0
1614247710000|2021-02-25 10:08:30|12611.23|12611.23|12611.39|12611.39|12611.39|12611.39|12611.07|12611.07|0
1614247720000|2021-02-25 10:08:40|12611.28|12611.28|12610.55|12610.55|12611.28|12611.28|12610.51|12610.51|0
1614247730000|2021-02-25 10:08:50|12610.66|12610.66|12610.6|12610.6|12610.66|12610.66|12610.47|12610.47|0
1614247740000|2021-02-25 10:09:00|12610.4|12610.4|12608.92|12608.92|12610.4|12610.4|12608.92|12608.92|0
1614247750000|2021-02-25 10:09:10|12608.6|12608.6|12608.39|12608.39|12608.66|12608.66|12608.39|12608.39|0
1614247760000|2021-02-25 10:09:20|12607.86|12607.86|12606.06|12606.06|12607.86|12607.86|12606.06|12606.06|0
1614247770000|2021-02-25 10:09:30|12605.41|12605.41|12600.82|12600.82|12605.41|12605.41|12600.82|12600.82|0
1614247780000|2021-02-25 10:09:40|12601.59|12601.59|12601.5|12601.5|12601.59|12601.59|12601.5|12601.5|0
1614247790000|2021-02-25 10:09:50|12601.77|12601.77|12601.5|12601.5|12602.03|12602.03|12601.5|12601.5|0
1614247800000|2021-02-25 10:10:00|12601.66|12601.66|12601.85|12601.85|12601.85|12601.85|12601.08|12601.08|0
1614247810000|2021-02-25 10:10:10|12601.97|12601.97|12605.89|12605.89|12605.89|12605.89|12601.97|12601.97|0
1614247820000|2021-02-25 10:10:20|12606.16|12606.16|12607.86|12607.86|12607.86|12607.86|12606.16|12606.16|0
1614247830000|2021-02-25 10:10:30|12609.4|12609.4|12613.77|12613.77|12613.77|12613.77|12609.4|12609.4|0
1614247840000|2021-02-25 10:10:40|12613|12613|12613.16|12613.16|12613.16|12613.16|12612.81|12612.81|0
1614247860000|2021-02-25 10:11:00|12611.62|12611.62|12612.39|12612.39|12612.39|12612.39|12610.85|12610.85|0
1614247870000|2021-02-25 10:11:10|12613.16|12613.16|12612.84|12612.84|12613.16|12613.16|12612.84|12612.84|0
1614247880000|2021-02-25 10:11:20|12613.18|12613.18|12612.84|12612.84|12613.18|12613.18|12612.84|12612.84|0
1614247900000|2021-02-25 10:11:40|12612.07|12612.07|12611.8|12611.8|12612.07|12612.07|12611.8|12611.8|0
1614247910000|2021-02-25 10:11:50|12611.33|12611.33|12611.57|12611.57|12611.57|12611.57|12611.33|12611.33|0
1614247920000|2021-02-25 10:12:00|12611.47|12611.47|12609.82|12609.82|12611.47|12611.47|12609.82|12609.82|0
1614247930000|2021-02-25 10:12:10|12609.5|12609.5|12610.27|12610.27|12611.04|12611.04|12609.5|12609.5|0
1614247940000|2021-02-25 10:12:20|12608.72|12608.72|12608.4|12608.4|12608.72|12608.72|12608.4|12608.4|0
1614247950000|2021-02-25 10:12:30|12608.72|12608.72|12606.87|12606.87|12609.05|12609.05|12606.87|12606.87|0
1614247960000|2021-02-25 10:12:40|12606.28|12606.28|12606.23|12606.23|12606.44|12606.44|12606.23|12606.23|0
1614247980000|2021-02-25 10:13:00|12605.58|12605.58|12605.5|12605.5|12607.12|12607.12|12605.5|12605.5|0
1614247990000|2021-02-25 10:13:10|12603.96|12603.96|12603.41|12603.41|12603.96|12603.96|12603.41|12603.41|0
1614248000000|2021-02-25 10:13:20|12603.65|12603.65|12603.65|12603.65|12603.65|12603.65|12603.65|12603.65|0
1614248010000|2021-02-25 10:13:30|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|0
1614248020000|2021-02-25 10:13:40|12603.67|12603.67|12603.42|12603.42|12603.67|12603.67|12603.42|12603.42|0
1614248030000|2021-02-25 10:13:50|12601.88|12601.88|12602.99|12602.99|12602.99|12602.99|12601.75|12601.75|0
1614248040000|2021-02-25 10:14:00|12604.15|12604.15|12605.03|12605.03|12605.03|12605.03|12604.15|12604.15|0
1614248050000|2021-02-25 10:14:10|12606.57|12606.57|12606.57|12606.57|12606.57|12606.57|12606.57|12606.57|0
1614248060000|2021-02-25 10:14:20|12606.66|12606.66|12606.88|12606.88|12606.88|12606.88|12606.66|12606.66|0
1614248070000|2021-02-25 10:14:30|12607.22|12607.22|12606.3|12606.3|12607.22|12607.22|12606.3|12606.3|0
1614248080000|2021-02-25 10:14:40|12606.07|12606.07|12606.19|12606.19|12606.24|12606.24|12606.07|12606.07|0
1614248090000|2021-02-25 10:14:50|12606.25|12606.25|12606.34|12606.34|12606.52|12606.52|12606.25|12606.25|0
1614248100000|2021-02-25 10:15:00|12606.2|12606.2|12605.63|12605.63|12606.2|12606.2|12604.97|12604.97|0
1614248120000|2021-02-25 10:15:20|12605.78|12605.78|12605.78|12605.78|12605.78|12605.78|12605.78|12605.78|0
1614248130000|2021-02-25 10:15:30|12605.46|12605.46|12607|12607|12607|12607|12605.46|12605.46|0
1614248140000|2021-02-25 10:15:40|12606.23|12606.23|12606.76|12606.76|12606.76|12606.76|12606.23|12606.23|0
1614248150000|2021-02-25 10:15:50|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|12605.99|0
1614248160000|2021-02-25 10:16:00|12605.22|12605.22|12606.11|12606.11|12606.11|12606.11|12605.22|12605.22|0
1614248170000|2021-02-25 10:16:10|12606.36|12606.36|12607.29|12607.29|12607.29|12607.29|12606.36|12606.36|0
1614248180000|2021-02-25 10:16:20|12607.13|12607.13|12606.51|12606.51|12607.13|12607.13|12605.59|12605.59|0
1614248190000|2021-02-25 10:16:30|12606.99|12606.99|12607.31|12607.31|12607.31|12607.31|12606.99|12606.99|0
1614248200000|2021-02-25 10:16:40|12607.6|12607.6|12607.6|12607.6|12607.6|12607.6|12607.6|12607.6|0
1614248210000|2021-02-25 10:16:50|12607.49|12607.49|12608.15|12608.15|12608.92|12608.92|12607.27|12607.27|0
1614248220000|2021-02-25 10:17:00|12607.38|12607.38|12606.61|12606.61|12607.38|12607.38|12606.61|12606.61|0
1614248230000|2021-02-25 10:17:10|12605.84|12605.84|12605.84|12605.84|12605.84|12605.84|12605.84|12605.84|0
1614248240000|2021-02-25 10:17:20|12605.78|12605.78|12604.85|12604.85|12605.78|12605.78|12604.85|12604.85|0
1614248250000|2021-02-25 10:17:30|12604.51|12604.51|12606.26|12606.26|12606.26|12606.26|12604.51|12604.51|0
1614248260000|2021-02-25 10:17:40|12604.72|12604.72|12604.72|12604.72|12604.72|12604.72|12604.72|12604.72|0
1614248270000|2021-02-25 10:17:50|12603.95|12603.95|12604.72|12604.72|12604.72|12604.72|12603.95|12603.95|0
1614248290000|2021-02-25 10:18:10|12604.83|12604.83|12605.04|12605.04|12605.04|12605.04|12604.83|12604.83|0
1614248300000|2021-02-25 10:18:20|12604.98|12604.98|12605.22|12605.22|12605.22|12605.22|12604.79|12604.79|0
1614248310000|2021-02-25 10:18:30|12605.44|12605.44|12605.44|12605.44|12605.44|12605.44|12605.44|12605.44|0
1614248320000|2021-02-25 10:18:40|12604.67|12604.67|12605.44|12605.44|12605.44|12605.44|12604.67|12604.67|0
1614248330000|2021-02-25 10:18:50|12605.76|12605.76|12607.77|12607.77|12607.77|12607.77|12605.76|12605.76|0
1614248340000|2021-02-25 10:19:00|12607.7|12607.7|12607.8|12607.8|12608.03|12608.03|12607.7|12607.7|0
1614248350000|2021-02-25 10:19:10|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|12608.03|0
1614248370000|2021-02-25 10:19:30|12608.61|12608.61|12608.75|12608.75|12608.93|12608.93|12608.61|12608.61|0
1614248380000|2021-02-25 10:19:40|12607.98|12607.98|12608.41|12608.41|12608.41|12608.41|12607.88|12607.88|0
1614248400000|2021-02-25 10:20:00|12608.18|12608.18|12607.18|12607.18|12608.18|12608.18|12607.18|12607.18|0
1614248410000|2021-02-25 10:20:10|12607.95|12607.95|12607.97|12607.97|12608.23|12608.23|12607.95|12607.95|0
1614248420000|2021-02-25 10:20:20|12608.29|12608.29|12608.29|12608.29|12608.29|12608.29|12608.29|12608.29|0
1614248430000|2021-02-25 10:20:30|12607.97|12607.97|12607.91|12607.91|12607.97|12607.97|12607.64|12607.64|0
1614248450000|2021-02-25 10:20:50|12608.17|12608.17|12608.17|12608.17|12608.17|12608.17|12608.17|12608.17|0
1614248460000|2021-02-25 10:21:00|12607.91|12607.91|12608|12608|12608|12608|12607.91|12607.91|0
1614248470000|2021-02-25 10:21:10|12608.11|12608.11|12608.48|12608.48|12608.48|12608.48|12608.11|12608.11|0
1614248480000|2021-02-25 10:21:20|12608.56|12608.56|12608.25|12608.25|12608.56|12608.56|12608.25|12608.25|0
1614248490000|2021-02-25 10:21:30|12608.01|12608.01|12608.01|12608.01|12608.01|12608.01|12608.01|12608.01|0
1614248500000|2021-02-25 10:21:40|12607.93|12607.93|12608.35|12608.35|12608.35|12608.35|12607.93|12607.93|0
1614248510000|2021-02-25 10:21:50|12608.46|12608.46|12606.92|12606.92|12608.46|12608.46|12606.92|12606.92|0
1614248520000|2021-02-25 10:22:00|12607.61|12607.61|12607.92|12607.92|12608.08|12608.08|12607.61|12607.61|0
1614248540000|2021-02-25 10:22:20|12608.27|12608.27|12608.54|12608.54|12608.54|12608.54|12608.27|12608.27|0
1614248550000|2021-02-25 10:22:30|12608.42|12608.42|12608.09|12608.09|12608.54|12608.54|12608.09|12608.09|0
1614248560000|2021-02-25 10:22:40|12607.98|12607.98|12608.14|12608.14|12608.14|12608.14|12607.98|12607.98|0
1614248570000|2021-02-25 10:22:50|12607.96|12607.96|12608.14|12608.14|12608.14|12608.14|12607.96|12607.96|0
1614248580000|2021-02-25 10:23:00|12608.47|12608.47|12608.23|12608.23|12608.7|12608.7|12608.12|12608.12|0
1614248590000|2021-02-25 10:23:10|12608.34|12608.34|12608.45|12608.45|12608.45|12608.45|12608.34|12608.34|0
1614248600000|2021-02-25 10:23:20|12608.61|12608.61|12608.61|12608.61|12608.61|12608.61|12608.61|12608.61|0
1614248610000|2021-02-25 10:23:30|12608.69|12608.69|12610.23|12610.23|12610.23|12610.23|12608.69|12608.69|0
1614248640000|2021-02-25 10:24:00|12610.07|12610.07|12610.07|12610.07|12610.07|12610.07|12610.07|12610.07|0
1614248680000|2021-02-25 10:24:40|12609.96|12609.96|12609.96|12609.96|12609.96|12609.96|12609.96|12609.96|0
1614248690000|2021-02-25 10:24:50|12609.64|12609.64|12609.64|12609.64|12609.64|12609.64|12609.64|12609.64|0
1614248700000|2021-02-25 10:25:00|12610.41|12610.41|12610.41|12610.41|12610.41|12610.41|12610.41|12610.41|0
1614248710000|2021-02-25 10:25:10|12610.23|12610.23|12610.55|12610.55|12610.55|12610.55|12610.23|12610.23|0
1614248720000|2021-02-25 10:25:20|12610.69|12610.69|12610.44|12610.44|12610.69|12610.69|12610.44|12610.44|0
1614248730000|2021-02-25 10:25:30|12610.71|12610.71|12611.57|12611.57|12611.87|12611.87|12610.71|12610.71|0
1614248740000|2021-02-25 10:25:40|12611.69|12611.69|12611.69|12611.69|12611.69|12611.69|12611.69|12611.69|0
1614248750000|2021-02-25 10:25:50|12611.57|12611.57|12612.28|12612.28|12612.28|12612.28|12611.51|12611.51|0
1614248760000|2021-02-25 10:26:00|12612.42|12612.42|12612.74|12612.74|12613.19|12613.19|12612.42|12612.42|0
1614248780000|2021-02-25 10:26:20|12611.97|12611.97|12611.06|12611.06|12611.97|12611.97|12611.06|12611.06|0
1614248800000|2021-02-25 10:26:40|12611.83|12611.83|12611.91|12611.91|12611.91|12611.91|12611.83|12611.83|0
1614248810000|2021-02-25 10:26:50|12612|12612|12611.68|12611.68|12612|12612|12611.68|12611.68|0
1614248840000|2021-02-25 10:27:20|12611.57|12611.57|12608.61|12608.61|12611.57|12611.57|12608.61|12608.61|0
1614248850000|2021-02-25 10:27:30|12608.87|12608.87|12608.98|12608.98|12608.98|12608.98|12608.87|12608.87|0
1614248860000|2021-02-25 10:27:40|12609.07|12609.07|12607.79|12607.79|12609.07|12609.07|12607.79|12607.79|0
1614248870000|2021-02-25 10:27:50|12607.23|12607.23|12607.23|12607.23|12607.23|12607.23|12607.23|12607.23|0
1614248880000|2021-02-25 10:28:00|12606.75|12606.75|12605.9|12605.9|12606.75|12606.75|12605.9|12605.9|0
1614248890000|2021-02-25 10:28:10|12605.79|12605.79|12605.04|12605.04|12605.79|12605.79|12605.04|12605.04|0
1614248900000|2021-02-25 10:28:20|12605.31|12605.31|12606.75|12606.75|12607.07|12607.07|12605.31|12605.31|0
1614248910000|2021-02-25 10:28:30|12607.52|12607.52|12607.78|12607.78|12607.78|12607.78|12607.52|12607.52|0
1614248920000|2021-02-25 10:28:40|12608|12608|12608|12608|12608|12608|12608|12608|0
1614248930000|2021-02-25 10:28:50|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|12608.58|0
1614248940000|2021-02-25 10:29:00|12608.74|12608.74|12609.17|12609.17|12609.17|12609.17|12608.74|12608.74|0
1614248950000|2021-02-25 10:29:10|12609.33|12609.33|12609.14|12609.14|12609.33|12609.33|12609.14|12609.14|0
1614248970000|2021-02-25 10:29:30|12609.37|12609.37|12609.37|12609.37|12609.37|12609.37|12609.37|12609.37|0
1614248980000|2021-02-25 10:29:40|12609.05|12609.05|12608.59|12608.59|12609.05|12609.05|12608.59|12608.59|0
1614248990000|2021-02-25 10:29:50|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|12608.34|0
1614249000000|2021-02-25 10:30:00|12608.02|12608.02|12606.96|12606.96|12608.02|12608.02|12606.96|12606.96|0
1614249010000|2021-02-25 10:30:10|12607.18|12607.18|12607.87|12607.87|12607.87|12607.87|12607.18|12607.18|0
1614249020000|2021-02-25 10:30:20|12608.1|12608.1|12607.88|12607.88|12608.21|12608.21|12607.88|12607.88|0
1614249040000|2021-02-25 10:30:40|12608.06|12608.06|12608.06|12608.06|12608.06|12608.06|12608.06|12608.06|0
1614249050000|2021-02-25 10:30:50|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|0
1614249060000|2021-02-25 10:31:00|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|0
1614249080000|2021-02-25 10:31:20|12607.87|12607.87|12608.96|12608.96|12609.49|12609.49|12607.87|12607.87|0
1614249090000|2021-02-25 10:31:30|12609.09|12609.09|12610.19|12610.19|12610.53|12610.53|12609.09|12609.09|0
1614249100000|2021-02-25 10:31:40|12611.35|12611.35|12611.35|12611.35|12611.35|12611.35|12611.35|12611.35|0
1614249110000|2021-02-25 10:31:50|12611.56|12611.56|12611.95|12611.95|12611.95|12611.95|12611.56|12611.56|0
1614249120000|2021-02-25 10:32:00|12612.27|12612.27|12612.27|12612.27|12612.27|12612.27|12612.27|12612.27|0
1614249130000|2021-02-25 10:32:10|12612.59|12612.59|12612.59|12612.59|12612.59|12612.59|12612.59|12612.59|0
1614249140000|2021-02-25 10:32:20|12612.27|12612.27|12612.09|12612.09|12612.27|12612.27|12612.09|12612.09|0
1614249150000|2021-02-25 10:32:30|12611.88|12611.88|12611.88|12611.88|12611.88|12611.88|12611.88|12611.88|0
1614249160000|2021-02-25 10:32:40|12612.22|12612.22|12612.22|12612.22|12612.22|12612.22|12612.22|12612.22|0
1614249170000|2021-02-25 10:32:50|12612.99|12612.99|12612.99|12612.99|12612.99|12612.99|12612.99|12612.99|0
1614249180000|2021-02-25 10:33:00|12613.47|12613.47|12616.05|12616.05|12616.05|12616.05|12613.47|12613.47|0
1614249200000|2021-02-25 10:33:20|12616.38|12616.38|12617.17|12617.17|12617.46|12617.46|12616.38|12616.38|0
1614249210000|2021-02-25 10:33:30|12617.06|12617.06|12616.4|12616.4|12617.06|12617.06|12616.29|12616.29|0
1614249220000|2021-02-25 10:33:40|12616.14|12616.14|12616.19|12616.19|12616.19|12616.19|12615.87|12615.87|0
1614249240000|2021-02-25 10:34:00|12616.02|12616.02|12616.25|12616.25|12616.25|12616.25|12616.02|12616.02|0
1614249250000|2021-02-25 10:34:10|12616.35|12616.35|12617.13|12617.13|12617.13|12617.13|12616.24|12616.24|0
1614249260000|2021-02-25 10:34:20|12617.44|12617.44|12617.55|12617.55|12617.55|12617.55|12617.44|12617.44|0
1614249270000|2021-02-25 10:34:30|12618.2|12618.2|12620.02|12620.02|12620.02|12620.02|12618.2|12618.2|0
1614249290000|2021-02-25 10:34:50|12619.93|12619.93|12620.67|12620.67|12620.67|12620.67|12619.93|12619.93|0
1614249300000|2021-02-25 10:35:00|12620.89|12620.89|12621.22|12621.22|12621.22|12621.22|12620.89|12620.89|0
1614249310000|2021-02-25 10:35:10|12621.75|12621.75|12621.59|12621.59|12621.75|12621.75|12621.59|12621.59|0
1614249320000|2021-02-25 10:35:20|12622.17|12622.17|12622.17|12622.17|12622.17|12622.17|12622.17|12622.17|0
1614249330000|2021-02-25 10:35:30|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|12622.58|0
1614249340000|2021-02-25 10:35:40|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|12622.64|0
1614249360000|2021-02-25 10:36:00|12622.5|12622.5|12622.5|12622.5|12622.5|12622.5|12622.5|12622.5|0
1614249370000|2021-02-25 10:36:10|12622.75|12622.75|12622.75|12622.75|12622.75|12622.75|12622.75|12622.75|0
1614249410000|2021-02-25 10:36:50|12623.2|12623.2|12623.55|12623.55|12623.55|12623.55|12623.2|12623.2|0
1614249420000|2021-02-25 10:37:00|12623.77|12623.77|12625.46|12625.46|12625.46|12625.46|12623.58|12623.58|0
1614249430000|2021-02-25 10:37:10|12625.65|12625.65|12625.78|12625.78|12625.78|12625.78|12625.65|12625.65|0
1614249440000|2021-02-25 10:37:20|12625.01|12625.01|12625.26|12625.26|12625.26|12625.26|12625.01|12625.01|0
1614249450000|2021-02-25 10:37:30|12625.58|12625.58|12626.11|12626.11|12626.11|12626.11|12625.58|12625.58|0
1614249480000|2021-02-25 10:38:00|12627.65|12627.65|12628.42|12628.42|12628.42|12628.42|12627.65|12627.65|0
1614249490000|2021-02-25 10:38:10|12628.63|12628.63|12628.82|12628.82|12629.59|12629.59|12628.63|12628.63|0
1614249500000|2021-02-25 10:38:20|12628.05|12628.05|12627.17|12627.17|12628.82|12628.82|12627.17|12627.17|0
1614249510000|2021-02-25 10:38:30|12627.44|12627.44|12628.06|12628.06|12628.06|12628.06|12627.44|12627.44|0
1614249530000|2021-02-25 10:38:50|12628.13|12628.13|12628.06|12628.06|12628.13|12628.13|12628.06|12628.06|0
1614249540000|2021-02-25 10:39:00|12627.29|12627.29|12627.29|12627.29|12627.29|12627.29|12627.29|12627.29|0
1614249560000|2021-02-25 10:39:20|12627.08|12627.08|12627.29|12627.29|12627.29|12627.29|12627.08|12627.08|0
1614249570000|2021-02-25 10:39:30|12627.61|12627.61|12627.66|12627.66|12627.66|12627.66|12627.5|12627.5|0
1614249580000|2021-02-25 10:39:40|12628.43|12628.43|12628.43|12628.43|12628.43|12628.43|12628.43|12628.43|0
1614249640000|2021-02-25 10:40:40|12628.64|12628.64|12628.54|12628.54|12628.8|12628.8|12628.54|12628.54|0
1614249670000|2021-02-25 10:41:10|12630.28|12630.28|12629.75|12629.75|12630.28|12630.28|12629.59|12629.59|0
1614249680000|2021-02-25 10:41:20|12629.49|12629.49|12629.49|12629.49|12629.49|12629.49|12629.49|12629.49|0
1614249690000|2021-02-25 10:41:30|12629.3|12629.3|12628.22|12628.22|12629.3|12629.3|12628.22|12628.22|0
1614249700000|2021-02-25 10:41:40|12627.88|12627.88|12627.6|12627.6|12627.88|12627.88|12627.6|12627.6|0
1614249710000|2021-02-25 10:41:50|12627.75|12627.75|12627.94|12627.94|12627.94|12627.94|12627.67|12627.67|0
1614249720000|2021-02-25 10:42:00|12628.74|12628.74|12628.85|12628.85|12628.85|12628.85|12628.74|12628.74|0
1614249730000|2021-02-25 10:42:10|12629.38|12629.38|12629.91|12629.91|12629.91|12629.91|12629.38|12629.38|0
1614249740000|2021-02-25 10:42:20|12629.38|12629.38|12629.65|12629.65|12630.45|12630.45|12629.38|12629.38|0
1614249750000|2021-02-25 10:42:30|12629.38|12629.38|12628.94|12628.94|12629.38|12629.38|12628.94|12628.94|0
1614249760000|2021-02-25 10:42:40|12629.08|12629.08|12627.47|12627.47|12629.08|12629.08|12627.47|12627.47|0
1614249770000|2021-02-25 10:42:50|12627.25|12627.25|12626.93|12626.93|12627.25|12627.25|12626.93|12626.93|0
1614249790000|2021-02-25 10:43:10|12626.16|12626.16|12625.39|12625.39|12626.16|12626.16|12625.39|12625.39|0
1614249800000|2021-02-25 10:43:20|12625.3|12625.3|12625.3|12625.3|12625.3|12625.3|12625.3|12625.3|0
1614249810000|2021-02-25 10:43:30|12625.44|12625.44|12625.76|12625.76|12625.76|12625.76|12625.44|12625.44|0
1614249820000|2021-02-25 10:43:40|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|12625.63|0
1614249840000|2021-02-25 10:44:00|12624.86|12624.86|12624.86|12624.86|12624.86|12624.86|12624.86|12624.86|0
1614249860000|2021-02-25 10:44:20|12624.09|12624.09|12624.09|12624.09|12624.09|12624.09|12624.09|12624.09|0
1614249870000|2021-02-25 10:44:30|12623.82|12623.82|12623|12623|12623.82|12623.82|12623|12623|0
1614249880000|2021-02-25 10:44:40|12622.86|12622.86|12622.84|12622.84|12623|12623|12622.84|12622.84|0
1614249890000|2021-02-25 10:44:50|12622.31|12622.31|12622.31|12622.31|12622.31|12622.31|12622.31|12622.31|0
1614249900000|2021-02-25 10:45:00|12622.17|12622.17|12621.58|12621.58|12622.17|12622.17|12621.58|12621.58|0
1614249910000|2021-02-25 10:45:10|12621.32|12621.32|12621.08|12621.08|12621.41|12621.41|12621.08|12621.08|0
1614249920000|2021-02-25 10:45:20|12620.62|12620.62|12620.34|12620.34|12620.62|12620.62|12620.34|12620.34|0
1614249950000|2021-02-25 10:45:50|12620.22|12620.22|12619.16|12619.16|12620.22|12620.22|12619.16|12619.16|0
1614249960000|2021-02-25 10:46:00|12619.42|12619.42|12619.51|12619.51|12619.69|12619.69|12619.42|12619.42|0
1614249970000|2021-02-25 10:46:10|12619.24|12619.24|12619.24|12619.24|12619.24|12619.24|12619.24|12619.24|0
1614249980000|2021-02-25 10:46:20|12619.82|12619.82|12619.32|12619.32|12619.82|12619.82|12619.32|12619.32|0
1614249990000|2021-02-25 10:46:30|12618.86|12618.86|12618.24|12618.24|12618.86|12618.86|12618.24|12618.24|0
1614250000000|2021-02-25 10:46:40|12618.13|12618.13|12618.02|12618.02|12618.13|12618.13|12618.02|12618.02|0
1614250010000|2021-02-25 10:46:50|12618.25|12618.25|12617.15|12617.15|12618.25|12618.25|12617.15|12617.15|0
1614250030000|2021-02-25 10:47:10|12617.92|12617.92|12619.51|12619.51|12619.51|12619.51|12617.92|12617.92|0
1614250040000|2021-02-25 10:47:20|12619.39|12619.39|12619.44|12619.44|12619.72|12619.72|12618.75|12618.75|0
1614250050000|2021-02-25 10:47:30|12619.26|12619.26|12619.26|12619.26|12619.26|12619.26|12619.26|12619.26|0
1614250060000|2021-02-25 10:47:40|12619.52|12619.52|12618.95|12618.95|12619.52|12619.52|12618.95|12618.95|0
1614250070000|2021-02-25 10:47:50|12618.18|12618.18|12614.12|12614.12|12618.18|12618.18|12613.93|12613.93|0
1614250080000|2021-02-25 10:48:00|12614.3|12614.3|12613.72|12613.72|12614.49|12614.49|12613.72|12613.72|0
1614250090000|2021-02-25 10:48:10|12613.49|12613.49|12613.28|12613.28|12613.49|12613.49|12613.28|12613.28|0
1614250100000|2021-02-25 10:48:20|12613.19|12613.19|12609.96|12609.96|12613.19|12613.19|12609.96|12609.96|0
1614250110000|2021-02-25 10:48:30|12609.63|12609.63|12608.33|12608.33|12609.63|12609.63|12608.2|12608.2|0
1614250120000|2021-02-25 10:48:40|12608.8|12608.8|12604.29|12604.29|12608.8|12608.8|12604.29|12604.29|0
1614250130000|2021-02-25 10:48:50|12602.75|12602.75|12601.18|12601.18|12602.75|12602.75|12601.18|12601.18|0
1614250140000|2021-02-25 10:49:00|12601.08|12601.08|12602.15|12602.15|12602.15|12602.15|12601.08|12601.08|0
1614250160000|2021-02-25 10:49:20|12602.04|12602.04|12602.33|12602.33|12602.6|12602.6|12602.04|12602.04|0
1614250170000|2021-02-25 10:49:30|12603.87|12603.87|12604.64|12604.64|12604.64|12604.64|12603.87|12603.87|0
1614250190000|2021-02-25 10:49:50|12604.8|12604.8|12604.58|12604.58|12604.8|12604.8|12604.58|12604.58|0
1614250200000|2021-02-25 10:50:00|12604.41|12604.41|12606.05|12606.05|12606.05|12606.05|12604.41|12604.41|0
1614250210000|2021-02-25 10:50:10|12606.17|12606.17|12606.91|12606.91|12606.91|12606.91|12606.17|12606.17|0
1614250220000|2021-02-25 10:50:20|12606.72|12606.72|12606.72|12606.72|12606.72|12606.72|12606.72|12606.72|0
1614250230000|2021-02-25 10:50:30|12606.5|12606.5|12605.08|12605.08|12606.5|12606.5|12604.85|12604.85|0
1614250240000|2021-02-25 10:50:40|12605.85|12605.85|12605.85|12605.85|12605.85|12605.85|12605.85|12605.85|0
1614250250000|2021-02-25 10:50:50|12606.17|12606.17|12605.26|12605.26|12606.32|12606.32|12605.26|12605.26|0
1614250260000|2021-02-25 10:51:00|12605.72|12605.72|12607.01|12607.01|12607.01|12607.01|12605.72|12605.72|0
1614250270000|2021-02-25 10:51:10|12607.7|12607.7|12607.7|12607.7|12607.7|12607.7|12607.7|12607.7|0
1614250280000|2021-02-25 10:51:20|12606.78|12606.78|12607.7|12607.7|12607.7|12607.7|12606.78|12606.78|0
1614250290000|2021-02-25 10:51:30|12607.89|12607.89|12607.75|12607.75|12607.89|12607.89|12607.75|12607.75|0
1614250300000|2021-02-25 10:51:40|12607.99|12607.99|12607.99|12607.99|12607.99|12607.99|12607.99|12607.99|0
1614250310000|2021-02-25 10:51:50|12608.07|12608.07|12608.07|12608.07|12608.07|12608.07|12608.07|12608.07|0
1614250320000|2021-02-25 10:52:00|12607.75|12607.75|12607.75|12607.75|12607.75|12607.75|12607.75|12607.75|0
1614250350000|2021-02-25 10:52:30|12607.93|12607.93|12608.18|12608.18|12608.18|12608.18|12607.93|12607.93|0
1614250360000|2021-02-25 10:52:40|12607.9|12607.9|12607.9|12607.9|12607.9|12607.9|12607.9|12607.9|0
1614250380000|2021-02-25 10:53:00|12608.23|12608.23|12608.88|12608.88|12608.88|12608.88|12608.23|12608.23|0
1614250390000|2021-02-25 10:53:10|12608.34|12608.34|12607.57|12607.57|12608.34|12608.34|12607.57|12607.57|0
1614250400000|2021-02-25 10:53:20|12607.41|12607.41|12607.54|12607.54|12607.54|12607.54|12607.07|12607.07|0
1614250440000|2021-02-25 10:54:00|12607.64|12607.64|12607.57|12607.57|12607.64|12607.64|12607.46|12607.46|0
1614250450000|2021-02-25 10:54:10|12608.11|12608.11|12607.88|12607.88|12608.11|12608.11|12607.88|12607.88|0
1614250460000|2021-02-25 10:54:20|12608.04|12608.04|12607.43|12607.43|12608.2|12608.2|12607.43|12607.43|0
1614250470000|2021-02-25 10:54:30|12607.68|12607.68|12607.89|12607.89|12607.89|12607.89|12607.68|12607.68|0
1614250480000|2021-02-25 10:54:40|12608.21|12608.21|12606.64|12606.64|12608.42|12608.42|12606.64|12606.64|0
1614250490000|2021-02-25 10:54:50|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|12606.96|0
1614250510000|2021-02-25 10:55:10|12608.5|12608.5|12608.82|12608.82|12608.82|12608.82|12608.5|12608.5|0
1614250520000|2021-02-25 10:55:20|12608.93|12608.93|12608.95|12608.95|12609.04|12609.04|12608.93|12608.93|0
1614250530000|2021-02-25 10:55:30|12609.09|12609.09|12609.09|12609.09|12609.09|12609.09|12609.09|12609.09|0
1614250540000|2021-02-25 10:55:40|12608.77|12608.77|12608.77|12608.77|12608.77|12608.77|12608.77|12608.77|0
1614250550000|2021-02-25 10:55:50|12608.99|12608.99|12608.99|12608.99|12608.99|12608.99|12608.99|12608.99|0
1614250580000|2021-02-25 10:56:20|12609.1|12609.1|12609.1|12609.1|12609.1|12609.1|12609.1|12609.1|0
1614250590000|2021-02-25 10:56:30|12609.37|12609.37|12609.37|12609.37|12609.37|12609.37|12609.37|12609.37|0
1614250610000|2021-02-25 10:56:50|12609.43|12609.43|12609.43|12609.43|12609.43|12609.43|12609.43|12609.43|0
1614250620000|2021-02-25 10:57:00|12609.76|12609.76|12609.76|12609.76|12609.76|12609.76|12609.76|12609.76|0
1614250640000|2021-02-25 10:57:20|12609.93|12609.93|12609.93|12609.93|12609.93|12609.93|12609.93|12609.93|0
1614250660000|2021-02-25 10:57:40|12610.07|12610.07|12610.3|12610.3|12610.3|12610.3|12610.07|12610.07|0
1614250680000|2021-02-25 10:58:00|12610.17|12610.17|12610.17|12610.17|12610.17|12610.17|12610.17|12610.17|0
1614250720000|2021-02-25 10:58:40|12610.53|12610.53|12610.53|12610.53|12610.53|12610.53|12610.53|12610.53|0
1614250730000|2021-02-25 10:58:50|12610.21|12610.21|12609.45|12609.45|12610.21|12610.21|12609.45|12609.45|0
1614250810000|2021-02-25 11:00:10|12609.62|12609.62|12609.25|12609.25|12609.62|12609.62|12609.09|12609.09|0
1614250820000|2021-02-25 11:00:20|12609.79|12609.79|12610.65|12610.65|12610.65|12610.65|12609.79|12609.79|0
1614250830000|2021-02-25 11:00:30|12610.81|12610.81|12611.67|12611.67|12611.67|12611.67|12610.81|12610.81|0
1614250850000|2021-02-25 11:00:50|12611.76|12611.76|12612.13|12612.13|12612.13|12612.13|12611.76|12611.76|0
1614250860000|2021-02-25 11:01:00|12612.47|12612.47|12613.23|12613.23|12613.23|12613.23|12612.47|12612.47|0
1614250890000|2021-02-25 11:01:30|12613.42|12613.42|12613.74|12613.74|12613.74|12613.74|12613.42|12613.42|0
1614250900000|2021-02-25 11:01:40|12613.42|12613.42|12613.53|12613.53|12613.53|12613.53|12613.42|12613.42|0
1614250910000|2021-02-25 11:01:50|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|12613.42|0
1614250920000|2021-02-25 11:02:00|12613.26|12613.26|12613.15|12613.15|12613.26|12613.26|12613.15|12613.15|0
1614250940000|2021-02-25 11:02:20|12612.5|12612.5|12611.41|12611.41|12612.5|12612.5|12611.41|12611.41|0
1614250950000|2021-02-25 11:02:30|12610.83|12610.83|12610.53|12610.53|12610.83|12610.83|12610.53|12610.53|0
1614250990000|2021-02-25 11:03:10|12610.84|12610.84|12610.84|12610.84|12610.84|12610.84|12610.84|12610.84|0
1614251000000|2021-02-25 11:03:20|12610.68|12610.68|12610.52|12610.52|12610.86|12610.86|12610.35|12610.35|0
1614251010000|2021-02-25 11:03:30|12610.58|12610.58|12609.84|12609.84|12610.58|12610.58|12609.84|12609.84|0
1614251020000|2021-02-25 11:03:40|12609.78|12609.78|12611.32|12611.32|12611.32|12611.32|12609.78|12609.78|0
1614251030000|2021-02-25 11:03:50|12611.18|12611.18|12611.18|12611.18|12611.18|12611.18|12611.18|12611.18|0
1614251040000|2021-02-25 11:04:00|12610.84|12610.84|12609.98|12609.98|12610.84|12610.84|12609.98|12609.98|0
1614251050000|2021-02-25 11:04:10|12610.07|12610.07|12610.07|12610.07|12610.07|12610.07|12610.07|12610.07|0
1614251060000|2021-02-25 11:04:20|12609.75|12609.75|12609.75|12609.75|12609.75|12609.75|12609.75|12609.75|0
1614251080000|2021-02-25 11:04:40|12609.48|12609.48|12608.24|12608.24|12609.48|12609.48|12608.08|12608.08|0
1614251090000|2021-02-25 11:04:50|12608.16|12608.16|12607.84|12607.84|12608.16|12608.16|12607.84|12607.84|0
1614251100000|2021-02-25 11:05:00|12607.68|12607.68|12607.68|12607.68|12607.68|12607.68|12607.68|12607.68|0
1614251110000|2021-02-25 11:05:10|12607.85|12607.85|12607.94|12607.94|12607.94|12607.94|12607.85|12607.85|0
1614251130000|2021-02-25 11:05:30|12607.17|12607.17|12607.22|12607.22|12607.99|12607.99|12606.96|12606.96|0
1614251140000|2021-02-25 11:05:40|12606.45|12606.45|12606.45|12606.45|12606.45|12606.45|12606.45|12606.45|0
1614251160000|2021-02-25 11:06:00|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|0
1614251170000|2021-02-25 11:06:10|12605.93|12605.93|12605.06|12605.06|12605.93|12605.93|12605.06|12605.06|0
1614251180000|2021-02-25 11:06:20|12604.79|12604.79|12605.01|12605.01|12605.01|12605.01|12604.79|12604.79|0
1614251190000|2021-02-25 11:06:30|12604.93|12604.93|12604.54|12604.54|12604.93|12604.93|12604.44|12604.44|0
1614251200000|2021-02-25 11:06:40|12605.31|12605.31|12605.31|12605.31|12605.31|12605.31|12605.31|12605.31|0
1614251210000|2021-02-25 11:06:50|12605.16|12605.16|12605.39|12605.39|12605.39|12605.39|12605.16|12605.16|0
1614251220000|2021-02-25 11:07:00|12605.06|12605.06|12606.03|12606.03|12606.03|12606.03|12605.06|12605.06|0
1614251230000|2021-02-25 11:07:10|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|12606.11|0
1614251240000|2021-02-25 11:07:20|12606.44|12606.44|12606.44|12606.44|12606.44|12606.44|12606.44|12606.44|0
1614251260000|2021-02-25 11:07:40|12606.54|12606.54|12606.23|12606.23|12606.54|12606.54|12606.23|12606.23|0
1614251270000|2021-02-25 11:07:50|12607|12607|12607.21|12607.21|12607.21|12607.21|12606.68|12606.68|0
1614251280000|2021-02-25 11:08:00|12607.37|12607.37|12607.72|12607.72|12608.3|12608.3|12607.37|12607.37|0
1614251300000|2021-02-25 11:08:20|12607.83|12607.83|12607.78|12607.78|12607.84|12607.84|12607.72|12607.72|0
1614251310000|2021-02-25 11:08:30|12607.71|12607.71|12607.71|12607.71|12607.71|12607.71|12607.71|12607.71|0
1614251320000|2021-02-25 11:08:40|12607.39|12607.39|12607.13|12607.13|12607.39|12607.39|12607.13|12607.13|0
1614251330000|2021-02-25 11:08:50|12606.91|12606.91|12606.55|12606.55|12606.91|12606.91|12606.55|12606.55|0
1614251340000|2021-02-25 11:09:00|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|0
1614251350000|2021-02-25 11:09:10|12606.16|12606.16|12606.16|12606.16|12606.16|12606.16|12606.16|12606.16|0
1614251360000|2021-02-25 11:09:20|12606.47|12606.47|12606.47|12606.47|12606.47|12606.47|12606.47|12606.47|0
1614251370000|2021-02-25 11:09:30|12605.7|12605.7|12605.38|12605.38|12605.7|12605.7|12605.38|12605.38|0
1614251380000|2021-02-25 11:09:40|12605.5|12605.5|12605.5|12605.5|12605.5|12605.5|12605.5|12605.5|0
1614251410000|2021-02-25 11:10:10|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|12605.82|0
1614251430000|2021-02-25 11:10:30|12604.28|12604.28|12603.45|12603.45|12604.33|12604.33|12603.45|12603.45|0
1614251440000|2021-02-25 11:10:40|12603.54|12603.54|12603.81|12603.81|12603.81|12603.81|12603.54|12603.54|0
1614251450000|2021-02-25 11:10:50|12603.65|12603.65|12603.65|12603.65|12603.65|12603.65|12603.65|12603.65|0
1614251460000|2021-02-25 11:11:00|12605.19|12605.19|12604.95|12604.95|12605.19|12605.19|12604.95|12604.95|0
1614251470000|2021-02-25 11:11:10|12604.63|12604.63|12604.74|12604.74|12604.74|12604.74|12604.63|12604.63|0
1614251490000|2021-02-25 11:11:30|12604.86|12604.86|12604.86|12604.86|12604.86|12604.86|12604.86|12604.86|0
1614251500000|2021-02-25 11:11:40|12605.34|12605.34|12605.12|12605.12|12605.51|12605.51|12605.12|12605.12|0
1614251510000|2021-02-25 11:11:50|12604.8|12604.8|12604.8|12604.8|12604.8|12604.8|12604.8|12604.8|0
1614251520000|2021-02-25 11:12:00|12604.74|12604.74|12603.32|12603.32|12604.86|12604.86|12603.32|12603.32|0
1614251530000|2021-02-25 11:12:10|12602.55|12602.55|12603.28|12603.28|12603.28|12603.28|12602.55|12602.55|0
1614251540000|2021-02-25 11:12:20|12603.37|12603.37|12602.97|12602.97|12603.74|12603.74|12602.2|12602.2|0
1614251550000|2021-02-25 11:12:30|12603.06|12603.06|12603.06|12603.06|12603.14|12603.14|12603.06|12603.06|0
1614251560000|2021-02-25 11:12:40|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|12603.23|0
1614251580000|2021-02-25 11:13:00|12603.42|12603.42|12603.54|12603.54|12603.62|12603.62|12603.42|12603.42|0
1614251590000|2021-02-25 11:13:10|12603.34|12603.34|12603.34|12603.34|12603.34|12603.34|12603.34|12603.34|0
1614251600000|2021-02-25 11:13:20|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|0
1614251610000|2021-02-25 11:13:30|12603.38|12603.38|12603.54|12603.54|12603.54|12603.54|12603.38|12603.38|0
1614251630000|2021-02-25 11:13:50|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|0
1614251640000|2021-02-25 11:14:00|12604.44|12604.44|12606.07|12606.07|12606.07|12606.07|12604.24|12604.24|0
1614251650000|2021-02-25 11:14:10|12606.39|12606.39|12607.25|12607.25|12607.25|12607.25|12606.39|12606.39|0
1614251660000|2021-02-25 11:14:20|12607.83|12607.83|12609.65|12609.65|12609.65|12609.65|12607.83|12607.83|0
1614251670000|2021-02-25 11:14:30|12610.42|12610.42|12607.26|12607.26|12610.42|12610.42|12607.26|12607.26|0
1614251680000|2021-02-25 11:14:40|12607.65|12607.65|12607.21|12607.21|12607.65|12607.65|12607.21|12607.21|0
1614251690000|2021-02-25 11:14:50|12607.09|12607.09|12607.09|12607.09|12607.09|12607.09|12607.09|12607.09|0
1614251700000|2021-02-25 11:15:00|12606.93|12606.93|12607.7|12607.7|12607.7|12607.7|12606.93|12606.93|0
1614251710000|2021-02-25 11:15:10|12607.35|12607.35|12607.35|12607.35|12607.35|12607.35|12607.35|12607.35|0
1614251730000|2021-02-25 11:15:30|12607.26|12607.26|12607|12607|12607.26|12607.26|12607|12607|0
1614251740000|2021-02-25 11:15:40|12606.23|12606.23|12606.23|12606.23|12606.23|12606.23|12606.23|12606.23|0
1614251750000|2021-02-25 11:15:50|12604.37|12604.37|12602.4|12602.4|12604.37|12604.37|12602.4|12602.4|0
1614251760000|2021-02-25 11:16:00|12602.29|12602.29|12602.38|12602.38|12602.38|12602.38|12602.29|12602.29|0
1614251770000|2021-02-25 11:16:10|12601.61|12601.61|12600.33|12600.33|12601.61|12601.61|12600.33|12600.33|0
1614251790000|2021-02-25 11:16:30|12600.56|12600.56|12600.1|12600.1|12600.56|12600.56|12600.1|12600.1|0
1614251810000|2021-02-25 11:16:50|12600.42|12600.42|12600.42|12600.42|12600.42|12600.42|12600.42|12600.42|0
1614251820000|2021-02-25 11:17:00|12600.6|12600.6|12600.6|12600.6|12600.6|12600.6|12600.6|12600.6|0
1614251830000|2021-02-25 11:17:10|12600.35|12600.35|12600.1|12600.1|12600.35|12600.35|12599.94|12599.94|0
1614251840000|2021-02-25 11:17:20|12599.78|12599.78|12600.55|12600.55|12600.55|12600.55|12599.78|12599.78|0
1614251850000|2021-02-25 11:17:30|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|12600.02|0
1614251870000|2021-02-25 11:17:50|12598.48|12598.48|12597.71|12597.71|12598.48|12598.48|12597.71|12597.71|0
1614251880000|2021-02-25 11:18:00|12597.44|12597.44|12597.66|12597.66|12597.66|12597.66|12597.28|12597.28|0
1614251890000|2021-02-25 11:18:10|12597.98|12597.98|12597.98|12597.98|12597.98|12597.98|12597.98|12597.98|0
1614251920000|2021-02-25 11:18:40|12598.52|12598.52|12598.52|12598.52|12598.52|12598.52|12598.52|12598.52|0
1614251950000|2021-02-25 11:19:10|12598.36|12598.36|12597.66|12597.66|12598.36|12598.36|12597.66|12597.66|0
1614251980000|2021-02-25 11:19:40|12596.89|12596.89|12596.89|12596.89|12596.89|12596.89|12596.89|12596.89|0
1614251990000|2021-02-25 11:19:50|12596.96|12596.96|12596.96|12596.96|12596.96|12596.96|12596.96|12596.96|0
1614252000000|2021-02-25 11:20:00|12596.74|12596.74|12596.77|12596.77|12596.77|12596.77|12596.64|12596.64|0
1614252010000|2021-02-25 11:20:10|12596.83|12596.83|12598.78|12598.78|12598.78|12598.78|12596.83|12596.83|0
1614252020000|2021-02-25 11:20:20|12599.55|12599.55|12599.44|12599.44|12599.55|12599.55|12599.44|12599.44|0
1614252030000|2021-02-25 11:20:30|12599.36|12599.36|12599.36|12599.36|12599.36|12599.36|12599.36|12599.36|0
1614252040000|2021-02-25 11:20:40|12600.18|12600.18|12599.1|12599.1|12600.18|12600.18|12599.1|12599.1|0
1614252060000|2021-02-25 11:21:00|12599.41|12599.41|12599.58|12599.58|12599.58|12599.58|12599.25|12599.25|0
1614252090000|2021-02-25 11:21:30|12599.36|12599.36|12599.89|12599.89|12599.89|12599.89|12599.36|12599.36|0
1614252100000|2021-02-25 11:21:40|12600.66|12600.66|12600.28|12600.28|12600.66|12600.66|12600|12600|0
1614252110000|2021-02-25 11:21:50|12600.44|12600.44|12600.12|12600.12|12600.44|12600.44|12600.12|12600.12|0
1614252120000|2021-02-25 11:22:00|12600.02|12600.02|12599.91|12599.91|12600.02|12600.02|12599.91|12599.91|0
1614252130000|2021-02-25 11:22:10|12599.8|12599.8|12600.25|12600.25|12600.25|12600.25|12599.8|12599.8|0
1614252140000|2021-02-25 11:22:20|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|12600.16|0
1614252150000|2021-02-25 11:22:30|12599.98|12599.98|12598.71|12598.71|12599.98|12599.98|12598.71|12598.71|0
1614252170000|2021-02-25 11:22:50|12598.25|12598.25|12598.25|12598.25|12598.25|12598.25|12598.25|12598.25|0
1614252180000|2021-02-25 11:23:00|12597.48|12597.48|12597.25|12597.25|12597.48|12597.48|12597.25|12597.25|0
1614252190000|2021-02-25 11:23:10|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|12596.92|0
1614252220000|2021-02-25 11:23:40|12596.84|12596.84|12597.09|12597.09|12597.09|12597.09|12596.84|12596.84|0
1614252230000|2021-02-25 11:23:50|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|12597.02|0
1614252240000|2021-02-25 11:24:00|12596.94|12596.94|12594.81|12594.81|12596.94|12596.94|12594.81|12594.81|0
1614252250000|2021-02-25 11:24:10|12594.42|12594.42|12594.23|12594.23|12594.42|12594.42|12594.23|12594.23|0
1614252260000|2021-02-25 11:24:20|12593.89|12593.89|12592.97|12592.97|12593.89|12593.89|12592.26|12592.26|0
1614252270000|2021-02-25 11:24:30|12593.03|12593.03|12593.67|12593.67|12593.67|12593.67|12593.03|12593.03|0
1614252280000|2021-02-25 11:24:40|12594|12594|12594.13|12594.13|12594.13|12594.13|12594|12594|0
1614252290000|2021-02-25 11:24:50|12594.48|12594.48|12594.64|12594.64|12594.8|12594.8|12594.48|12594.48|0
1614252300000|2021-02-25 11:25:00|12595.41|12595.41|12595.41|12595.41|12595.41|12595.41|12595.41|12595.41|0
1614252310000|2021-02-25 11:25:10|12595.56|12595.56|12596.57|12596.57|12596.57|12596.57|12595.56|12595.56|0
1614252320000|2021-02-25 11:25:20|12597.21|12597.21|12597.11|12597.11|12597.21|12597.21|12597.11|12597.11|0
1614252330000|2021-02-25 11:25:30|12596.78|12596.78|12596.78|12596.78|12596.78|12596.78|12596.78|12596.78|0
1614252350000|2021-02-25 11:25:50|12596.89|12596.89|12597.86|12597.86|12597.86|12597.86|12596.89|12596.89|0
1614252370000|2021-02-25 11:26:10|12597.09|12597.09|12596.57|12596.57|12597.09|12597.09|12596.57|12596.57|0
1614252380000|2021-02-25 11:26:20|12596.92|12596.92|12596.45|12596.45|12596.92|12596.92|12596.45|12596.45|0
1614252390000|2021-02-25 11:26:30|12596.77|12596.77|12596.66|12596.66|12596.77|12596.77|12596.66|12596.66|0
1614252420000|2021-02-25 11:27:00|12596.8|12596.8|12596.8|12596.8|12596.8|12596.8|12596.8|12596.8|0
1614252430000|2021-02-25 11:27:10|12596.64|12596.64|12596.64|12596.64|12596.64|12596.64|12596.64|12596.64|0
1614252440000|2021-02-25 11:27:20|12596.53|12596.53|12597.23|12597.23|12597.23|12597.23|12596.43|12596.43|0
1614252460000|2021-02-25 11:27:40|12597.39|12597.39|12598.51|12598.51|12598.51|12598.51|12597.39|12597.39|0
1614252470000|2021-02-25 11:27:50|12598.6|12598.6|12599.37|12599.37|12599.37|12599.37|12598.6|12598.6|0
1614252480000|2021-02-25 11:28:00|12599.21|12599.21|12599.05|12599.05|12599.21|12599.21|12599.05|12599.05|0
1614252490000|2021-02-25 11:28:10|12598.96|12598.96|12598.96|12598.96|12599.23|12599.23|12598.96|12598.96|0
1614252500000|2021-02-25 11:28:20|12598.64|12598.64|12598.96|12598.96|12598.96|12598.96|12598.64|12598.64|0
1614252520000|2021-02-25 11:28:40|12598.62|12598.62|12596.49|12596.49|12598.62|12598.62|12596.49|12596.49|0
1614252540000|2021-02-25 11:29:00|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|0
1614252560000|2021-02-25 11:29:20|12596.36|12596.36|12596.13|12596.13|12596.36|12596.36|12596.01|12596.01|0
1614252570000|2021-02-25 11:29:30|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|0
1614252580000|2021-02-25 11:29:40|12596.06|12596.06|12596.42|12596.42|12596.42|12596.42|12596.06|12596.06|0
1614252590000|2021-02-25 11:29:50|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|12597.96|0
1614252600000|2021-02-25 11:30:00|12598.08|12598.08|12598.28|12598.28|12598.28|12598.28|12598.08|12598.08|0
1614252610000|2021-02-25 11:30:10|12598.56|12598.56|12600.48|12600.48|12600.48|12600.48|12598.56|12598.56|0
1614252620000|2021-02-25 11:30:20|12601.64|12601.64|12601.64|12601.64|12601.64|12601.64|12601.64|12601.64|0
1614252630000|2021-02-25 11:30:30|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|12601.29|0
1614252660000|2021-02-25 11:31:00|12601.16|12601.16|12600.08|12600.08|12601.16|12601.16|12599.8|12599.8|0
1614252670000|2021-02-25 11:31:10|12599.94|12599.94|12598.96|12598.96|12600.08|12600.08|12598.96|12598.96|0
1614252680000|2021-02-25 11:31:20|12598.31|12598.31|12598.52|12598.52|12598.96|12598.96|12598.31|12598.31|0
1614252700000|2021-02-25 11:31:40|12598.26|12598.26|12598.26|12598.26|12598.26|12598.26|12598.26|12598.26|0
1614252710000|2021-02-25 11:31:50|12598.01|12598.01|12597.78|12597.78|12598.01|12598.01|12597.6|12597.6|0
1614252720000|2021-02-25 11:32:00|12598.05|12598.05|12598.05|12598.05|12598.05|12598.05|12598.05|12598.05|0
1614252730000|2021-02-25 11:32:10|12597.78|12597.78|12597.78|12597.78|12597.78|12597.78|12597.78|12597.78|0
1614252740000|2021-02-25 11:32:20|12597.51|12597.51|12596.75|12596.75|12597.57|12597.57|12596.75|12596.75|0
1614252750000|2021-02-25 11:32:30|12596.93|12596.93|12596.59|12596.59|12596.93|12596.93|12596.59|12596.59|0
1614252780000|2021-02-25 11:33:00|12596.75|12596.75|12596.4|12596.4|12596.75|12596.75|12596.4|12596.4|0
1614252790000|2021-02-25 11:33:10|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|12597.17|0
1614252800000|2021-02-25 11:33:20|12597.49|12597.49|12598.26|12598.26|12598.26|12598.26|12597.31|12597.31|0
1614252810000|2021-02-25 11:33:30|12598.05|12598.05|12598.37|12598.37|12598.37|12598.37|12598.05|12598.05|0
1614252820000|2021-02-25 11:33:40|12599.14|12599.14|12598.71|12598.71|12599.14|12599.14|12598.71|12598.71|0
1614252830000|2021-02-25 11:33:50|12598.6|12598.6|12596.91|12596.91|12598.6|12598.6|12596.91|12596.91|0
1614252840000|2021-02-25 11:34:00|12596.79|12596.79|12596.53|12596.53|12596.79|12596.79|12596.26|12596.26|0
1614252850000|2021-02-25 11:34:10|12596.69|12596.69|12597.01|12597.01|12597.01|12597.01|12596.69|12596.69|0
1614252860000|2021-02-25 11:34:20|12597.15|12597.15|12597.36|12597.36|12597.36|12597.36|12597.15|12597.15|0
1614252880000|2021-02-25 11:34:40|12597.12|12597.12|12596.87|12596.87|12597.12|12597.12|12596.87|12596.87|0
1614252890000|2021-02-25 11:34:50|12596.96|12596.96|12596.96|12596.96|12596.96|12596.96|12596.96|12596.96|0
1614252900000|2021-02-25 11:35:00|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|12597.04|0
1614252910000|2021-02-25 11:35:10|12597.12|12597.12|12597.15|12597.15|12597.23|12597.23|12597.12|12597.12|0
1614252920000|2021-02-25 11:35:20|12597.09|12597.09|12597.01|12597.01|12597.09|12597.09|12597.01|12597.01|0
1614252930000|2021-02-25 11:35:30|12596.74|12596.74|12596.85|12596.85|12596.85|12596.85|12596.74|12596.74|0
1614252940000|2021-02-25 11:35:40|12597.62|12597.62|12597.97|12597.97|12597.97|12597.97|12597.62|12597.62|0
1614252950000|2021-02-25 11:35:50|12598.29|12598.29|12597.76|12597.76|12598.29|12598.29|12597.52|12597.52|0
1614252960000|2021-02-25 11:36:00|12597.6|12597.6|12596.88|12596.88|12597.6|12597.6|12596.83|12596.83|0
1614252970000|2021-02-25 11:36:10|12596.94|12596.94|12597.02|12597.02|12597.02|12597.02|12596.94|12596.94|0
1614252990000|2021-02-25 11:36:30|12596.93|12596.93|12597.15|12597.15|12597.15|12597.15|12596.93|12596.93|0
1614253000000|2021-02-25 11:36:40|12596.81|12596.81|12596.81|12596.81|12596.81|12596.81|12596.81|12596.81|0
1614253020000|2021-02-25 11:37:00|12596.42|12596.42|12596.6|12596.6|12596.6|12596.6|12596.03|12596.03|0
1614253040000|2021-02-25 11:37:20|12596.93|12596.93|12597.9|12597.9|12597.9|12597.9|12596.93|12596.93|0
1614253050000|2021-02-25 11:37:30|12597.84|12597.84|12597.78|12597.78|12597.84|12597.84|12597.78|12597.78|0
1614253060000|2021-02-25 11:37:40|12598.06|12598.06|12599.35|12599.35|12599.35|12599.35|12598.06|12598.06|0
1614253070000|2021-02-25 11:37:50|12599.43|12599.43|12600.89|12600.89|12600.89|12600.89|12599.35|12599.35|0
1614253080000|2021-02-25 11:38:00|12600.98|12600.98|12601.16|12601.16|12601.16|12601.16|12600.98|12600.98|0
1614253090000|2021-02-25 11:38:10|12601.32|12601.32|12601.48|12601.48|12601.48|12601.48|12601.32|12601.32|0
1614253100000|2021-02-25 11:38:20|12601.41|12601.41|12600.64|12600.64|12601.41|12601.41|12600.64|12600.64|0
1614253110000|2021-02-25 11:38:30|12600.56|12600.56|12601.2|12601.2|12601.2|12601.2|12600.56|12600.56|0
1614253120000|2021-02-25 11:38:40|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|12599.66|0
1614253130000|2021-02-25 11:38:50|12600.01|12600.01|12600.01|12600.01|12600.01|12600.01|12600.01|12600.01|0
1614253150000|2021-02-25 11:39:10|12600.15|12600.15|12599.99|12599.99|12600.15|12600.15|12599.99|12599.99|0
1614253160000|2021-02-25 11:39:20|12599.85|12599.85|12599.41|12599.41|12599.85|12599.85|12599.41|12599.41|0
1614253170000|2021-02-25 11:39:30|12599.06|12599.06|12598.72|12598.72|12599.49|12599.49|12598.72|12598.72|0
1614253180000|2021-02-25 11:39:40|12598.88|12598.88|12599.12|12599.12|12599.12|12599.12|12598.88|12598.88|0
1614253190000|2021-02-25 11:39:50|12599.39|12599.39|12599.77|12599.77|12599.77|12599.77|12599.39|12599.39|0
1614253200000|2021-02-25 11:40:00|12599.91|12599.91|12600.24|12600.24|12600.24|12600.24|12599.91|12599.91|0
1614253210000|2021-02-25 11:40:10|12600.18|12600.18|12600.26|12600.26|12600.26|12600.26|12600.18|12600.18|0
1614253230000|2021-02-25 11:40:30|12600.45|12600.45|12601.09|12601.09|12601.16|12601.16|12600.45|12600.45|0
1614253240000|2021-02-25 11:40:40|12601.48|12601.48|12601.09|12601.09|12601.48|12601.48|12601.09|12601.09|0
1614253250000|2021-02-25 11:40:50|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|0
1614253260000|2021-02-25 11:41:00|12601.5|12601.5|12601.5|12601.5|12601.5|12601.5|12601.5|12601.5|0
1614253270000|2021-02-25 11:41:10|12601.72|12601.72|12601.02|12601.02|12601.72|12601.72|12601.02|12601.02|0
1614253290000|2021-02-25 11:41:30|12601.18|12601.18|12601.25|12601.25|12601.59|12601.59|12601.18|12601.18|0
1614253310000|2021-02-25 11:41:50|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|12601.41|0
1614253320000|2021-02-25 11:42:00|12601.19|12601.19|12601.19|12601.19|12601.19|12601.19|12601.19|12601.19|0
1614253330000|2021-02-25 11:42:10|12601.82|12601.82|12601.82|12601.82|12601.82|12601.82|12601.82|12601.82|0
1614253340000|2021-02-25 11:42:20|12602.09|12602.09|12602.04|12602.04|12602.15|12602.15|12602.04|12602.04|0
1614253350000|2021-02-25 11:42:30|12602.14|12602.14|12605.66|12605.66|12605.66|12605.66|12602.14|12602.14|0
1614253370000|2021-02-25 11:42:50|12605.35|12605.35|12605.35|12605.35|12605.43|12605.43|12605.35|12605.35|0
1614253380000|2021-02-25 11:43:00|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|12605.43|0
1614253390000|2021-02-25 11:43:10|12605.82|12605.82|12605.72|12605.72|12605.82|12605.82|12605.02|12605.02|0
1614253410000|2021-02-25 11:43:30|12605.88|12605.88|12605.3|12605.3|12605.88|12605.88|12605.3|12605.3|0
1614253420000|2021-02-25 11:43:40|12605.53|12605.53|12605.26|12605.26|12605.53|12605.53|12605.26|12605.26|0
1614253430000|2021-02-25 11:43:50|12605.84|12605.84|12606.42|12606.42|12606.42|12606.42|12605.84|12605.84|0
1614253440000|2021-02-25 11:44:00|12606.53|12606.53|12607.6|12607.6|12607.6|12607.6|12606.53|12606.53|0
1614253450000|2021-02-25 11:44:10|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|12607.77|0
1614253460000|2021-02-25 11:44:20|12607.45|12607.45|12607.99|12607.99|12608.09|12608.09|12607.45|12607.45|0
1614253470000|2021-02-25 11:44:30|12608.31|12608.31|12608.31|12608.31|12608.31|12608.31|12608.31|12608.31|0
1614253480000|2021-02-25 11:44:40|12607.92|12607.92|12606.95|12606.95|12607.92|12607.92|12606.95|12606.95|0
1614253490000|2021-02-25 11:44:50|12607.09|12607.09|12607.15|12607.15|12607.15|12607.15|12607.09|12607.09|0
1614253500000|2021-02-25 11:45:00|12607.5|12607.5|12606.33|12606.33|12607.5|12607.5|12606.33|12606.33|0
1614253510000|2021-02-25 11:45:10|12605.98|12605.98|12606.05|12606.05|12606.05|12606.05|12605.98|12605.98|0
1614253520000|2021-02-25 11:45:20|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|12605.89|0
1614253530000|2021-02-25 11:45:30|12605.78|12605.78|12606.48|12606.48|12606.48|12606.48|12605.78|12605.78|0
1614253560000|2021-02-25 11:46:00|12606.6|12606.6|12606.6|12606.6|12606.6|12606.6|12606.6|12606.6|0
1614253570000|2021-02-25 11:46:10|12606.34|12606.34|12606.07|12606.07|12606.34|12606.34|12606.07|12606.07|0
1614253580000|2021-02-25 11:46:20|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|12605.61|0
1614253590000|2021-02-25 11:46:30|12605.55|12605.55|12604.84|12604.84|12605.55|12605.55|12604.76|12604.76|0
1614253600000|2021-02-25 11:46:40|12604.45|12604.45|12601.52|12601.52|12604.64|12604.64|12601.52|12601.52|0
1614253610000|2021-02-25 11:46:50|12601.19|12601.19|12600.2|12600.2|12601.19|12601.19|12600.2|12600.2|0
1614253620000|2021-02-25 11:47:00|12600.3|12600.3|12600.04|12600.04|12600.3|12600.3|12600.04|12600.04|0
1614253630000|2021-02-25 11:47:10|12598.5|12598.5|12596.03|12596.03|12598.5|12598.5|12596.03|12596.03|0
1614253640000|2021-02-25 11:47:20|12596.8|12596.8|12595.52|12595.52|12596.8|12596.8|12594.94|12594.94|0
1614253650000|2021-02-25 11:47:30|12596.1|12596.1|12597.03|12597.03|12597.03|12597.03|12596.1|12596.1|0
1614253670000|2021-02-25 11:47:50|12596.92|12596.92|12596.81|12596.81|12596.92|12596.92|12596.81|12596.81|0
1614253680000|2021-02-25 11:48:00|12596.92|12596.92|12596.63|12596.63|12596.92|12596.92|12596.13|12596.13|0
1614253690000|2021-02-25 11:48:10|12595.86|12595.86|12595.86|12595.86|12595.86|12595.86|12595.86|12595.86|0
1614253700000|2021-02-25 11:48:20|12595.96|12595.96|12597.82|12597.82|12597.82|12597.82|12595.96|12595.96|0
1614253710000|2021-02-25 11:48:30|12597.74|12597.74|12597.74|12597.74|12597.74|12597.74|12597.74|12597.74|0
1614253720000|2021-02-25 11:48:40|12598.9|12598.9|12599.31|12599.31|12599.31|12599.31|12598.46|12598.46|0
1614253740000|2021-02-25 11:49:00|12599.65|12599.65|12600.82|12600.82|12600.82|12600.82|12599.65|12599.65|0
1614253750000|2021-02-25 11:49:10|12600.23|12600.23|12600.82|12600.82|12600.82|12600.82|12600.23|12600.23|0
1614253760000|2021-02-25 11:49:20|12601.4|12601.4|12602.43|12602.43|12602.43|12602.43|12601.4|12601.4|0
1614253770000|2021-02-25 11:49:30|12601.66|12601.66|12601.66|12601.66|12601.66|12601.66|12601.66|12601.66|0
1614253780000|2021-02-25 11:49:40|12602.11|12602.11|12601.63|12601.63|12602.11|12602.11|12601.12|12601.12|0
1614253790000|2021-02-25 11:49:50|12601.79|12601.79|12601.79|12601.79|12601.79|12601.79|12601.79|12601.79|0
1614253800000|2021-02-25 11:50:00|12601.95|12601.95|12601.46|12601.46|12601.95|12601.95|12601.46|12601.46|0
1614253810000|2021-02-25 11:50:10|12601.55|12601.55|12599.01|12599.01|12601.55|12601.55|12599.01|12599.01|0
1614253820000|2021-02-25 11:50:20|12598.66|12598.66|12598.42|12598.42|12598.66|12598.66|12598.08|12598.08|0
1614253830000|2021-02-25 11:50:30|12598.08|12598.08|12597.75|12597.75|12598.08|12598.08|12597.75|12597.75|0
1614253840000|2021-02-25 11:50:40|12597.43|12597.43|12596.98|12596.98|12597.43|12597.43|12596.66|12596.66|0
1614253850000|2021-02-25 11:50:50|12597.31|12597.31|12597.24|12597.24|12597.31|12597.31|12596.66|12596.66|0
1614253860000|2021-02-25 11:51:00|12596.66|12596.66|12596.34|12596.34|12597.11|12597.11|12596.01|12596.01|0
1614253870000|2021-02-25 11:51:10|12597.5|12597.5|12597.68|12597.68|12597.76|12597.76|12597.18|12597.18|0
1614253880000|2021-02-25 11:51:20|12598.26|12598.26|12598.28|12598.28|12598.28|12598.28|12597.94|12597.94|0
1614253890000|2021-02-25 11:51:30|12598.87|12598.87|12599.45|12599.45|12599.66|12599.66|12598.54|12598.54|0
1614253900000|2021-02-25 11:51:40|12599.12|12599.12|12599.39|12599.39|12599.39|12599.39|12598.48|12598.48|0
1614253910000|2021-02-25 11:51:50|12599.49|12599.49|12601.48|12601.48|12601.48|12601.48|12599.49|12599.49|0
1614253920000|2021-02-25 11:52:00|12599.94|12599.94|12600.11|12600.11|12600.11|12600.11|12599.17|12599.17|0
1614253930000|2021-02-25 11:52:10|12600.43|12600.43|12603.24|12603.24|12603.24|12603.24|12600.14|12600.14|0
1614253940000|2021-02-25 11:52:20|12604.01|12604.01|12604.34|12604.34|12604.66|12604.66|12604.01|12604.01|0
1614253950000|2021-02-25 11:52:30|12604.46|12604.46|12604.68|12604.68|12604.68|12604.68|12604.46|12604.46|0
1614253960000|2021-02-25 11:52:40|12605.27|12605.27|12605.27|12605.27|12605.27|12605.27|12605.27|12605.27|0
1614253970000|2021-02-25 11:52:50|12605.85|12605.85|12605.27|12605.27|12605.85|12605.85|12605.27|12605.27|0
1614253990000|2021-02-25 11:53:10|12606.43|12606.43|12607.49|12607.49|12607.59|12607.59|12606.43|12606.43|0
1614254010000|2021-02-25 11:53:30|12608.07|12608.07|12607.79|12607.79|12608.07|12608.07|12606.8|12606.8|0
1614254020000|2021-02-25 11:53:40|12607.21|12607.21|12605.31|12605.31|12607.21|12607.21|12604.57|12604.57|0
1614254040000|2021-02-25 11:54:00|12603.77|12603.77|12604.08|12604.08|12604.08|12604.08|12603.77|12603.77|0
1614254050000|2021-02-25 11:54:10|12603.5|12603.5|12604.59|12604.59|12604.59|12604.59|12603.5|12603.5|0
1614254060000|2021-02-25 11:54:20|12604.75|12604.75|12603.58|12603.58|12604.75|12604.75|12603.58|12603.58|0
1614254100000|2021-02-25 11:55:00|12605.33|12605.33|12605.33|12605.33|12605.33|12605.33|12605.33|12605.33|0
1614254110000|2021-02-25 11:55:10|12605.91|12605.91|12608.05|12608.05|12608.05|12608.05|12605.91|12605.91|0
1614254120000|2021-02-25 11:55:20|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|12608.63|0
1614254130000|2021-02-25 11:55:30|12608.44|12608.44|12609.53|12609.53|12609.61|12609.61|12608.44|12608.44|0
1614254140000|2021-02-25 11:55:40|12610.11|12610.11|12610.11|12610.11|12610.7|12610.7|12609.53|12609.53|0
1614254150000|2021-02-25 11:55:50|12610.7|12610.7|12609.96|12609.96|12610.73|12610.73|12609.96|12609.96|0
1614254160000|2021-02-25 11:56:00|12609.75|12609.75|12611.61|12611.61|12611.61|12611.61|12609.75|12609.75|0
1614254170000|2021-02-25 11:56:10|12612.03|12612.03|12612.3|12612.3|12612.3|12612.3|12612.03|12612.03|0
1614254190000|2021-02-25 11:56:30|12612.63|12612.63|12612.63|12612.63|12612.63|12612.63|12612.63|12612.63|0
1614254200000|2021-02-25 11:56:40|12612.82|12612.82|12607.39|12607.39|12612.82|12612.82|12607|12607|0
1614254210000|2021-02-25 11:56:50|12607.67|12607.67|12607.26|12607.26|12607.67|12607.67|12607.26|12607.26|0
1614254220000|2021-02-25 11:57:00|12607.15|12607.15|12606.93|12606.93|12607.69|12607.69|12606.57|12606.57|0
1614254230000|2021-02-25 11:57:10|12607.01|12607.01|12605.76|12605.76|12607.01|12607.01|12605.76|12605.76|0
1614254240000|2021-02-25 11:57:20|12608.07|12608.07|12608.07|12608.07|12608.07|12608.07|12608.07|12608.07|0
1614254250000|2021-02-25 11:57:30|12609.82|12609.82|12610.28|12610.28|12610.28|12610.28|12609.82|12609.82|0
1614254270000|2021-02-25 11:57:50|12610.36|12610.36|12612.04|12612.04|12612.12|12612.12|12610.36|12610.36|0
1614254280000|2021-02-25 11:58:00|12612.11|12612.11|12613.07|12613.07|12613.07|12613.07|12612.11|12612.11|0
1614254290000|2021-02-25 11:58:10|12613.55|12613.55|12613.55|12613.55|12613.55|12613.55|12613.55|12613.55|0
1614254300000|2021-02-25 11:58:20|12614.32|12614.32|12614.32|12614.32|12614.32|12614.32|12614.32|12614.32|0
1614254310000|2021-02-25 11:58:30|12615.09|12615.09|12615.81|12615.81|12615.81|12615.81|12615.09|12615.09|0
1614254320000|2021-02-25 11:58:40|12616.13|12616.13|12619.07|12619.07|12619.07|12619.07|12616.13|12616.13|0
1614254330000|2021-02-25 11:58:50|12619.65|12619.65|12619.65|12619.65|12619.65|12619.65|12619.65|12619.65|0
1614254340000|2021-02-25 11:59:00|12619.97|12619.97|12620.24|12620.24|12620.24|12620.24|12619.97|12619.97|0
1614254350000|2021-02-25 11:59:10|12620.7|12620.7|12620.87|12620.87|12621.2|12621.2|12620.7|12620.7|0
1614254360000|2021-02-25 11:59:20|12621.03|12621.03|12620.6|12620.6|12621.03|12621.03|12620.6|12620.6|0
1614254370000|2021-02-25 11:59:30|12620.02|12620.02|12620.23|12620.23|12620.34|12620.34|12620.02|12620.02|0
1614254380000|2021-02-25 11:59:40|12619.88|12619.88|12619.6|12619.6|12619.88|12619.88|12619.6|12619.6|0
1614254390000|2021-02-25 11:59:50|12620.37|12620.37|12620.55|12620.55|12620.55|12620.55|12620.37|12620.37|0
1614254400000|2021-02-25 12:00:00|12620.77|12620.77|12619.83|12619.83|12620.77|12620.77|12619.83|12619.83|0
1614254410000|2021-02-25 12:00:10|12619.74|12619.74|12619.74|12619.74|12619.74|12619.74|12619.74|12619.74|0
1614254420000|2021-02-25 12:00:20|12619.9|12619.9|12619.5|12619.5|12619.9|12619.9|12619.5|12619.5|0
1614254430000|2021-02-25 12:00:30|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|12619.73|0
1614254450000|2021-02-25 12:00:50|12619.5|12619.5|12619.59|12619.59|12619.59|12619.59|12619.27|12619.27|0
1614254460000|2021-02-25 12:01:00|12619.7|12619.7|12619.7|12619.7|12619.7|12619.7|12619.7|12619.7|0
1614254470000|2021-02-25 12:01:10|12619.38|12619.38|12619.54|12619.54|12619.54|12619.54|12619.38|12619.38|0
1614254480000|2021-02-25 12:01:20|12619.68|12619.68|12619.94|12619.94|12619.94|12619.94|12619.68|12619.68|0
1614254490000|2021-02-25 12:01:30|12619.62|12619.62|12620.35|12620.35|12620.35|12620.35|12619.15|12619.15|0
1614254500000|2021-02-25 12:01:40|12620.54|12620.54|12621.1|12621.1|12621.1|12621.1|12620.54|12620.54|0
1614254510000|2021-02-25 12:01:50|12620.45|12620.45|12619.44|12619.44|12620.45|12620.45|12619.44|12619.44|0
1614254520000|2021-02-25 12:02:00|12619.22|12619.22|12619.84|12619.84|12619.84|12619.84|12619.22|12619.22|0
1614254530000|2021-02-25 12:02:10|12619.26|12619.26|12619.58|12619.58|12619.58|12619.58|12619.26|12619.26|0
1614254540000|2021-02-25 12:02:20|12620.35|12620.35|12619.45|12619.45|12620.35|12620.35|12619.45|12619.45|0
1614254550000|2021-02-25 12:02:30|12619.56|12619.56|12619.02|12619.02|12619.56|12619.56|12617.81|12617.81|0
1614254560000|2021-02-25 12:02:40|12619.25|12619.25|12619.69|12619.69|12619.69|12619.69|12619.25|12619.25|0
1614254580000|2021-02-25 12:03:00|12620.85|12620.85|12621.66|12621.66|12621.66|12621.66|12620.85|12620.85|0
1614254590000|2021-02-25 12:03:10|12622.31|12622.31|12623.38|12623.38|12624.39|12624.39|12622.31|12622.31|0
1614254600000|2021-02-25 12:03:20|12622.8|12622.8|12622.47|12622.47|12622.8|12622.8|12622.47|12622.47|0
1614254610000|2021-02-25 12:03:30|12621.89|12621.89|12621.31|12621.31|12621.89|12621.89|12621.31|12621.31|0
1614254620000|2021-02-25 12:03:40|12621.38|12621.38|12624.14|12624.14|12624.14|12624.14|12621.24|12621.24|0
1614254630000|2021-02-25 12:03:50|12623.98|12623.98|12624.06|12624.06|12624.06|12624.06|12623.98|12623.98|0
1614254640000|2021-02-25 12:04:00|12623.91|12623.91|12624.01|12624.01|12624.01|12624.01|12623.91|12623.91|0
1614254650000|2021-02-25 12:04:10|12623.93|12623.93|12623.69|12623.69|12624.12|12624.12|12623.69|12623.69|0
1614254660000|2021-02-25 12:04:20|12624.17|12624.17|12623.85|12623.85|12624.17|12624.17|12623.85|12623.85|0
1614254670000|2021-02-25 12:04:30|12623.76|12623.76|12622.99|12622.99|12623.76|12623.76|12622.99|12622.99|0
1614254680000|2021-02-25 12:04:40|12623.3|12623.3|12623.63|12623.63|12623.63|12623.63|12623.3|12623.3|0
1614254690000|2021-02-25 12:04:50|12623.3|12623.3|12623.89|12623.89|12623.89|12623.89|12623.3|12623.3|0
1614254700000|2021-02-25 12:05:00|12623.97|12623.97|12623.37|12623.37|12624.14|12624.14|12623.37|12623.37|0
1614254720000|2021-02-25 12:05:20|12623.45|12623.45|12623.89|12623.89|12623.89|12623.89|12623.45|12623.45|0
1614254730000|2021-02-25 12:05:30|12624.11|12624.11|12624.11|12624.11|12624.11|12624.11|12624.11|12624.11|0
1614254740000|2021-02-25 12:05:40|12624.44|12624.44|12624.76|12624.76|12624.76|12624.76|12624.44|12624.44|0
1614254760000|2021-02-25 12:06:00|12625.24|12625.24|12623.2|12623.2|12625.24|12625.24|12623.2|12623.2|0
1614254770000|2021-02-25 12:06:10|12623.65|12623.65|12623.11|12623.11|12623.65|12623.65|12623.11|12623.11|0
1614254780000|2021-02-25 12:06:20|12623.25|12623.25|12623.14|12623.14|12623.25|12623.25|12623.14|12623.14|0
1614254790000|2021-02-25 12:06:30|12623.7|12623.7|12623.23|12623.23|12623.7|12623.7|12623.23|12623.23|0
1614254800000|2021-02-25 12:06:40|12622.91|12622.91|12622.53|12622.53|12622.91|12622.91|12622.53|12622.53|0
1614254810000|2021-02-25 12:06:50|12621.76|12621.76|12620|12620|12621.76|12621.76|12619.89|12619.89|0
1614254820000|2021-02-25 12:07:00|12619.77|12619.77|12619|12619|12619.77|12619.77|12619|12619|0
1614254840000|2021-02-25 12:07:20|12618.37|12618.37|12618.92|12618.92|12618.92|12618.92|12618.37|12618.37|0
1614254850000|2021-02-25 12:07:30|12619.03|12619.03|12618.82|12618.82|12619.03|12619.03|12618.82|12618.82|0
1614254860000|2021-02-25 12:07:40|12618.63|12618.63|12618.63|12618.63|12618.63|12618.63|12618.63|12618.63|0
1614254870000|2021-02-25 12:07:50|12618.69|12618.69|12617.67|12617.67|12618.69|12618.69|12617.67|12617.67|0
1614254880000|2021-02-25 12:08:00|12617.03|12617.03|12617.65|12617.65|12617.65|12617.65|12617.03|12617.03|0
1614254890000|2021-02-25 12:08:10|12617.57|12617.57|12617.39|12617.39|12617.57|12617.57|12617.39|12617.39|0
1614254900000|2021-02-25 12:08:20|12617.31|12617.31|12618.06|12618.06|12618.06|12618.06|12617.14|12617.14|0
1614254910000|2021-02-25 12:08:30|12618.29|12618.29|12617.94|12617.94|12618.29|12618.29|12617.94|12617.94|0
1614254920000|2021-02-25 12:08:40|12618.71|12618.71|12618.44|12618.44|12618.71|12618.71|12617.89|12617.89|0
1614254930000|2021-02-25 12:08:50|12618.12|12618.12|12616.55|12616.55|12618.12|12618.12|12616.55|12616.55|0
1614254940000|2021-02-25 12:09:00|12615.01|12615.01|12615.17|12615.17|12615.28|12615.28|12614.51|12614.51|0
1614254970000|2021-02-25 12:09:30|12614.95|12614.95|12614.77|12614.77|12614.95|12614.95|12614.32|12614.32|0
1614254990000|2021-02-25 12:09:50|12615.54|12615.54|12615.46|12615.46|12615.54|12615.54|12615.46|12615.46|0
1614255010000|2021-02-25 12:10:10|12616.04|12616.04|12615.55|12615.55|12616.04|12616.04|12615.55|12615.55|0
1614255030000|2021-02-25 12:10:30|12615.65|12615.65|12617.3|12617.3|12617.3|12617.3|12615.65|12615.65|0
1614255040000|2021-02-25 12:10:40|12617.57|12617.57|12617.57|12617.57|12617.57|12617.57|12617.57|12617.57|0
1614255050000|2021-02-25 12:10:50|12617.12|12617.12|12617.57|12617.57|12617.57|12617.57|12617.12|12617.12|0
1614255060000|2021-02-25 12:11:00|12618.61|12618.61|12619.35|12619.35|12619.35|12619.35|12618.61|12618.61|0
1614255070000|2021-02-25 12:11:10|12619.24|12619.24|12619.63|12619.63|12619.63|12619.63|12619.24|12619.24|0
1614255080000|2021-02-25 12:11:20|12620.32|12620.32|12619.97|12619.97|12620.32|12620.32|12619.97|12619.97|0
1614255100000|2021-02-25 12:11:40|12620.66|12620.66|12620.66|12620.66|12620.66|12620.66|12620.66|12620.66|0
1614255110000|2021-02-25 12:11:50|12620.85|12620.85|12620.85|12620.85|12620.85|12620.85|12620.85|12620.85|0
1614255130000|2021-02-25 12:12:10|12620.46|12620.46|12620.46|12620.46|12620.46|12620.46|12620.46|12620.46|0
1614255140000|2021-02-25 12:12:20|12620.67|12620.67|12620.67|12620.67|12620.67|12620.67|12620.67|12620.67|0
1614255150000|2021-02-25 12:12:30|12620.9|12620.9|12621.42|12621.42|12621.42|12621.42|12620.9|12620.9|0
1614255160000|2021-02-25 12:12:40|12622.97|12622.97|12623.94|12623.94|12623.94|12623.94|12622.97|12622.97|0
1614255170000|2021-02-25 12:12:50|12624.16|12624.16|12624.48|12624.48|12624.48|12624.48|12624.16|12624.16|0
1614255210000|2021-02-25 12:13:30|12624.37|12624.37|12623.61|12623.61|12624.37|12624.37|12623.57|12623.57|0
1614255220000|2021-02-25 12:13:40|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|12623.28|0
1614255230000|2021-02-25 12:13:50|12623.19|12623.19|12622.05|12622.05|12623.19|12623.19|12622.05|12622.05|0
1614255240000|2021-02-25 12:14:00|12621.46|12621.46|12621.46|12621.46|12621.46|12621.46|12621.46|12621.46|0
1614255250000|2021-02-25 12:14:10|12620.49|12620.49|12620.64|12620.64|12620.64|12620.64|12620.17|12620.17|0
1614255280000|2021-02-25 12:14:40|12620.87|12620.87|12620.87|12620.87|12621.64|12621.64|12620.87|12620.87|0
1614255290000|2021-02-25 12:14:50|12620.6|12620.6|12621.37|12621.37|12621.37|12621.37|12620.6|12620.6|0
1614255300000|2021-02-25 12:15:00|12621.25|12621.25|12621.25|12621.25|12621.25|12621.25|12621.25|12621.25|0
1614255310000|2021-02-25 12:15:10|12621.46|12621.46|12621.26|12621.26|12621.46|12621.46|12621.26|12621.26|0
1614255320000|2021-02-25 12:15:20|12620.82|12620.82|12620.82|12620.82|12620.82|12620.82|12620.82|12620.82|0
1614255340000|2021-02-25 12:15:40|12620.59|12620.59|12620.4|12620.4|12620.59|12620.59|12620.4|12620.4|0
1614255350000|2021-02-25 12:15:50|12620.49|12620.49|12620.81|12620.81|12620.81|12620.81|12620.49|12620.49|0
1614255360000|2021-02-25 12:16:00|12620.59|12620.59|12621.05|12621.05|12621.05|12621.05|12620.59|12620.59|0
1614255370000|2021-02-25 12:16:10|12620.77|12620.77|12620.45|12620.45|12620.77|12620.77|12620.45|12620.45|0
1614255380000|2021-02-25 12:16:20|12620.13|12620.13|12620.43|12620.43|12620.9|12620.9|12620.13|12620.13|0
1614255390000|2021-02-25 12:16:30|12620.37|12620.37|12620.48|12620.48|12620.48|12620.48|12620.31|12620.31|0
1614255410000|2021-02-25 12:16:50|12620.38|12620.38|12620.38|12620.38|12620.38|12620.38|12620.38|12620.38|0
1614255420000|2021-02-25 12:17:00|12620.16|12620.16|12620.16|12620.16|12620.16|12620.16|12620.16|12620.16|0
1614255430000|2021-02-25 12:17:10|12620.48|12620.48|12619.51|12619.51|12620.48|12620.48|12619.51|12619.51|0
1614255440000|2021-02-25 12:17:20|12619.57|12619.57|12617.98|12617.98|12619.57|12619.57|12617.89|12617.89|0
1614255450000|2021-02-25 12:17:30|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|12617.72|0
1614255460000|2021-02-25 12:17:40|12616.75|12616.75|12616.64|12616.64|12616.75|12616.75|12616.64|12616.64|0
1614255480000|2021-02-25 12:18:00|12616.96|12616.96|12616.85|12616.85|12616.96|12616.96|12616.85|12616.85|0
1614255490000|2021-02-25 12:18:10|12617.18|12617.18|12617.18|12617.18|12617.18|12617.18|12617.18|12617.18|0
1614255500000|2021-02-25 12:18:20|12617.34|12617.34|12617.34|12617.34|12617.34|12617.34|12617.34|12617.34|0
1614255510000|2021-02-25 12:18:30|12618.11|12618.11|12619.27|12619.27|12619.27|12619.27|12618.11|12618.11|0
1614255520000|2021-02-25 12:18:40|12619.13|12619.13|12618.22|12618.22|12619.13|12619.13|12618.22|12618.22|0
1614255530000|2021-02-25 12:18:50|12618.16|12618.16|12618.16|12618.16|12618.16|12618.16|12618.16|12618.16|0
1614255540000|2021-02-25 12:19:00|12618.32|12618.32|12618.77|12618.77|12618.77|12618.77|12617.67|12617.67|0
1614255550000|2021-02-25 12:19:10|12618.66|12618.66|12618.66|12618.66|12618.66|12618.66|12618.66|12618.66|0
1614255560000|2021-02-25 12:19:20|12618.93|12618.93|12619.38|12619.38|12619.7|12619.7|12618.93|12618.93|0
1614255570000|2021-02-25 12:19:30|12619.57|12619.57|12619.57|12619.57|12619.57|12619.57|12619.57|12619.57|0
1614255590000|2021-02-25 12:19:50|12619.49|12619.49|12620.16|12620.16|12620.16|12620.16|12619.49|12619.49|0
1614255600000|2021-02-25 12:20:00|12620.33|12620.33|12620.27|12620.27|12620.33|12620.33|12620.27|12620.27|0
1614255610000|2021-02-25 12:20:10|12620.37|12620.37|12620.11|12620.11|12620.37|12620.37|12620.11|12620.11|0
1614255620000|2021-02-25 12:20:20|12620.02|12620.02|12620.02|12620.02|12620.02|12620.02|12620.02|12620.02|0
1614255630000|2021-02-25 12:20:30|12619.91|12619.91|12619.12|12619.12|12619.91|12619.91|12619.12|12619.12|0
1614255640000|2021-02-25 12:20:40|12618.85|12618.85|12616.42|12616.42|12618.85|12618.85|12616.42|12616.42|0
1614255650000|2021-02-25 12:20:50|12616.19|12616.19|12615.26|12615.26|12616.19|12616.19|12615.26|12615.26|0
1614255660000|2021-02-25 12:21:00|12615.19|12615.19|12615.54|12615.54|12615.54|12615.54|12615.19|12615.19|0
1614255670000|2021-02-25 12:21:10|12615.31|12615.31|12615.41|12615.41|12615.52|12615.52|12615.31|12615.31|0
1614255680000|2021-02-25 12:21:20|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|12615.09|0
1614255700000|2021-02-25 12:21:40|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|12615.25|0
1614255720000|2021-02-25 12:22:00|12615.01|12615.01|12618.05|12618.05|12618.05|12618.05|12615.01|12615.01|0
1614255730000|2021-02-25 12:22:10|12618.82|12618.82|12618.49|12618.49|12618.82|12618.82|12618.49|12618.49|0
1614255740000|2021-02-25 12:22:20|12618.6|12618.6|12618.6|12618.6|12618.6|12618.6|12618.6|12618.6|0
1614255780000|2021-02-25 12:23:00|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|12618.68|0
1614255800000|2021-02-25 12:23:20|12618.92|12618.92|12619.13|12619.13|12619.13|12619.13|12618.92|12618.92|0
1614255810000|2021-02-25 12:23:30|12618.92|12618.92|12619.16|12619.16|12619.16|12619.16|12618.92|12618.92|0
1614255830000|2021-02-25 12:23:50|12619.38|12619.38|12619.38|12619.38|12619.38|12619.38|12619.38|12619.38|0
1614255840000|2021-02-25 12:24:00|12619.49|12619.49|12619.49|12619.49|12619.49|12619.49|12619.49|12619.49|0
1614255870000|2021-02-25 12:24:30|12621.03|12621.03|12621.8|12621.8|12621.8|12621.8|12621.03|12621.03|0
1614255880000|2021-02-25 12:24:40|12621.03|12621.03|12620.97|12620.97|12621.03|12621.03|12620.91|12620.91|0
1614255890000|2021-02-25 12:24:50|12620.91|12620.91|12621.17|12621.17|12621.17|12621.17|12620.91|12620.91|0
1614255900000|2021-02-25 12:25:00|12621.94|12621.94|12621.17|12621.17|12621.94|12621.94|12621.17|12621.17|0
1614255910000|2021-02-25 12:25:10|12620.73|12620.73|12620.16|12620.16|12620.73|12620.73|12620.16|12620.16|0
1614255920000|2021-02-25 12:25:20|12620.29|12620.29|12620.37|12620.37|12620.37|12620.37|12620.13|12620.13|0
1614255930000|2021-02-25 12:25:30|12620.5|12620.5|12622.87|12622.87|12622.87|12622.87|12620.5|12620.5|0
1614255940000|2021-02-25 12:25:40|12623.09|12623.09|12624.18|12624.18|12624.18|12624.18|12623.09|12623.09|0
1614255950000|2021-02-25 12:25:50|12624.41|12624.41|12624.75|12624.75|12624.75|12624.75|12624.41|12624.41|0
1614255960000|2021-02-25 12:26:00|12624.41|12624.41|12624.59|12624.59|12624.59|12624.59|12624.41|12624.41|0
1614255980000|2021-02-25 12:26:20|12624.91|12624.91|12625.14|12625.14|12625.14|12625.14|12624.91|12624.91|0
1614255990000|2021-02-25 12:26:30|12624.37|12624.37|12624.03|12624.03|12624.37|12624.37|12624.03|12624.03|0
1614256010000|2021-02-25 12:26:50|12623.96|12623.96|12623.96|12623.96|12623.96|12623.96|12623.96|12623.96|0
1614256040000|2021-02-25 12:27:20|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|12624.12|0
1614256050000|2021-02-25 12:27:30|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|12624.45|0
1614256060000|2021-02-25 12:27:40|12624.63|12624.63|12624.63|12624.63|12624.63|12624.63|12624.63|12624.63|0
1614256080000|2021-02-25 12:28:00|12624.52|12624.52|12624.52|12624.52|12624.52|12624.52|12624.52|12624.52|0
1614256090000|2021-02-25 12:28:10|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|0
1614256100000|2021-02-25 12:28:20|12625.52|12625.52|12625.52|12625.52|12625.52|12625.52|12625.52|12625.52|0
1614256110000|2021-02-25 12:28:30|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|12624.75|0
1614256120000|2021-02-25 12:28:40|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|12624.56|0
1614256130000|2021-02-25 12:28:50|12623.98|12623.98|12623.98|12623.98|12623.98|12623.98|12623.98|12623.98|0
1614256150000|2021-02-25 12:29:10|12624.3|12624.3|12624.13|12624.13|12624.3|12624.3|12624.13|12624.13|0
1614256160000|2021-02-25 12:29:20|12623.95|12623.95|12623.89|12623.89|12623.95|12623.95|12623.89|12623.89|0
1614256170000|2021-02-25 12:29:30|12624.66|12624.66|12624.42|12624.42|12624.66|12624.66|12624.07|12624.07|0
1614256180000|2021-02-25 12:29:40|12624.83|12624.83|12625.06|12625.06|12625.06|12625.06|12624.83|12624.83|0
1614256190000|2021-02-25 12:29:50|12624.88|12624.88|12624.41|12624.41|12624.88|12624.88|12624.41|12624.41|0
1614256200000|2021-02-25 12:30:00|12624.59|12624.59|12624.76|12624.76|12624.76|12624.76|12624.59|12624.59|0
1614256210000|2021-02-25 12:30:10|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|12624.88|0
1614256240000|2021-02-25 12:30:40|12624.11|12624.11|12623.95|12623.95|12624.11|12624.11|12623.95|12623.95|0
1614256260000|2021-02-25 12:31:00|12624.53|12624.53|12625.3|12625.3|12625.3|12625.3|12624.53|12624.53|0
1614256270000|2021-02-25 12:31:10|12625.39|12625.39|12625.39|12625.39|12625.39|12625.39|12625.39|12625.39|0
1614256300000|2021-02-25 12:31:40|12625.07|12625.07|12625.07|12625.07|12625.07|12625.07|12625.07|12625.07|0
1614256310000|2021-02-25 12:31:50|12625.23|12625.23|12624.46|12624.46|12625.23|12625.23|12624.46|12624.46|0
1614256330000|2021-02-25 12:32:10|12624.59|12624.59|12624.59|12624.59|12624.59|12624.59|12624.59|12624.59|0
1614256340000|2021-02-25 12:32:20|12624.49|12624.49|12624.33|12624.33|12624.49|12624.49|12624.33|12624.33|0
1614256350000|2021-02-25 12:32:30|12624.45|12624.45|12624.65|12624.65|12624.65|12624.65|12624.27|12624.27|0
1614256360000|2021-02-25 12:32:40|12624.71|12624.71|12624.78|12624.78|12624.84|12624.84|12624.71|12624.71|0
1614256370000|2021-02-25 12:32:50|12624.71|12624.71|12624.65|12624.65|12624.71|12624.71|12624.65|12624.65|0
1614256420000|2021-02-25 12:33:40|12625|12625|12625|12625|12625|12625|12625|12625|0
1614256430000|2021-02-25 12:33:50|12624.89|12624.89|12624.78|12624.78|12624.89|12624.89|12624.78|12624.78|0
1614256440000|2021-02-25 12:34:00|12624.65|12624.65|12623.69|12623.69|12624.65|12624.65|12623.36|12623.36|0
1614256450000|2021-02-25 12:34:10|12623.92|12623.92|12626.32|12626.32|12626.32|12626.32|12623.92|12623.92|0
1614256470000|2021-02-25 12:34:30|12626.14|12626.14|12626.14|12626.14|12626.14|12626.14|12626.14|12626.14|0
1614256480000|2021-02-25 12:34:40|12625.96|12625.96|12625.96|12625.96|12625.96|12625.96|12625.96|12625.96|0
1614256510000|2021-02-25 12:35:10|12625.19|12625.19|12623.98|12623.98|12625.19|12625.19|12623.98|12623.98|0
1614256520000|2021-02-25 12:35:20|12623.75|12623.75|12623.59|12623.59|12623.75|12623.75|12623.59|12623.59|0
1614256540000|2021-02-25 12:35:40|12623.46|12623.46|12623.52|12623.52|12623.52|12623.52|12623.36|12623.36|0
1614256550000|2021-02-25 12:35:50|12623.25|12623.25|12622.92|12622.92|12623.25|12623.25|12622.92|12622.92|0
1614256560000|2021-02-25 12:36:00|12622.15|12622.15|12621.38|12621.38|12622.15|12622.15|12621.38|12621.38|0
1614256570000|2021-02-25 12:36:10|12621.26|12621.26|12620.15|12620.15|12621.32|12621.32|12620.15|12620.15|0
1614256600000|2021-02-25 12:36:40|12620.04|12620.04|12620.24|12620.24|12620.24|12620.24|12620.04|12620.04|0
1614256620000|2021-02-25 12:37:00|12620.08|12620.08|12620.14|12620.14|12620.14|12620.14|12620.08|12620.08|0
1614256630000|2021-02-25 12:37:10|12619.98|12619.98|12619.98|12619.98|12619.98|12619.98|12619.98|12619.98|0
1614256640000|2021-02-25 12:37:20|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|12619.88|0
1614256650000|2021-02-25 12:37:30|12619.82|12619.82|12620.01|12620.01|12620.01|12620.01|12619.82|12619.82|0
1614256670000|2021-02-25 12:37:50|12619.7|12619.7|12619.7|12619.7|12619.7|12619.7|12619.7|12619.7|0
1614256680000|2021-02-25 12:38:00|12619.53|12619.53|12619.67|12619.67|12619.67|12619.67|12619.53|12619.53|0
1614256690000|2021-02-25 12:38:10|12619.93|12619.93|12619.93|12619.93|12619.93|12619.93|12619.93|12619.93|0
1614256700000|2021-02-25 12:38:20|12619.67|12619.67|12619.67|12619.67|12619.67|12619.67|12619.67|12619.67|0
1614256710000|2021-02-25 12:38:30|12619.99|12619.99|12619.99|12619.99|12619.99|12619.99|12619.99|12619.99|0
1614256720000|2021-02-25 12:38:40|12620.12|12620.12|12620.12|12620.12|12620.12|12620.12|12620.12|12620.12|0
1614256730000|2021-02-25 12:38:50|12619.94|12619.94|12619.42|12619.42|12620.12|12620.12|12619.11|12619.11|0
1614256740000|2021-02-25 12:39:00|12620|12620|12620|12620|12620|12620|12620|12620|0
1614256750000|2021-02-25 12:39:10|12619.67|12619.67|12619.67|12619.67|12619.67|12619.67|12619.67|12619.67|0
1614256760000|2021-02-25 12:39:20|12620.44|12620.44|12620.44|12620.44|12620.44|12620.44|12620.44|12620.44|0
1614256770000|2021-02-25 12:39:30|12621.98|12621.98|12622.22|12622.22|12622.22|12622.22|12621.98|12621.98|0
1614256780000|2021-02-25 12:39:40|12622.31|12622.31|12623.02|12623.02|12623.09|12623.09|12622.31|12622.31|0
1614256790000|2021-02-25 12:39:50|12622.67|12622.67|12622.36|12622.36|12622.67|12622.67|12622.36|12622.36|0
1614256800000|2021-02-25 12:40:00|12622.53|12622.53|12622.29|12622.29|12622.53|12622.53|12622.29|12622.29|0
1614256810000|2021-02-25 12:40:10|12622.39|12622.39|12622.39|12622.39|12622.39|12622.39|12622.39|12622.39|0
1614256830000|2021-02-25 12:40:30|12622.33|12622.33|12622.33|12622.33|12622.33|12622.33|12622.33|12622.33|0
1614256840000|2021-02-25 12:40:40|12622.49|12622.49|12622.17|12622.17|12622.49|12622.49|12622.17|12622.17|0
1614256850000|2021-02-25 12:40:50|12622.01|12622.01|12622.01|12622.01|12622.01|12622.01|12622.01|12622.01|0
1614256860000|2021-02-25 12:41:00|12622.23|12622.23|12622.67|12622.67|12622.67|12622.67|12622.01|12622.01|0
1614256870000|2021-02-25 12:41:10|12621.13|12621.13|12621.37|12621.37|12621.37|12621.37|12621.13|12621.13|0
1614256890000|2021-02-25 12:41:30|12620.6|12620.6|12613.35|12613.35|12620.6|12620.6|12613.35|12613.35|0
1614256900000|2021-02-25 12:41:40|12613.21|12613.21|12611.99|12611.99|12613.21|12613.21|12611.99|12611.99|0
1614256920000|2021-02-25 12:42:00|12611.67|12611.67|12610.9|12610.9|12611.67|12611.67|12610.9|12610.9|0
1614256930000|2021-02-25 12:42:10|12611.23|12611.23|12609.84|12609.84|12611.23|12611.23|12609.84|12609.84|0
1614256940000|2021-02-25 12:42:20|12610.49|12610.49|12611.13|12611.13|12611.13|12611.13|12610.49|12610.49|0
1614256950000|2021-02-25 12:42:30|12611.9|12611.9|12611.9|12611.9|12611.9|12611.9|12611.9|12611.9|0
1614256960000|2021-02-25 12:42:40|12612.12|12612.12|12612.12|12612.12|12612.12|12612.12|12612.12|12612.12|0
1614256970000|2021-02-25 12:42:50|12612.21|12612.21|12612.21|12612.21|12612.21|12612.21|12612.21|12612.21|0
1614256980000|2021-02-25 12:43:00|12612.05|12612.05|12611.94|12611.94|12612.05|12612.05|12611.94|12611.94|0
1614256990000|2021-02-25 12:43:10|12612.28|12612.28|12612.63|12612.63|12612.63|12612.63|12612.28|12612.28|0
1614257000000|2021-02-25 12:43:20|12611.86|12611.86|12612.63|12612.63|12612.63|12612.63|12611.86|12611.86|0
1614257020000|2021-02-25 12:43:40|12612.31|12612.31|12612.31|12612.31|12612.31|12612.31|12612.31|12612.31|0
1614257030000|2021-02-25 12:43:50|12612.15|12612.15|12612.15|12612.15|12612.15|12612.15|12612.15|12612.15|0
1614257040000|2021-02-25 12:44:00|12611.96|12611.96|12610.17|12610.17|12611.96|12611.96|12610.17|12610.17|0
1614257050000|2021-02-25 12:44:10|12609.83|12609.83|12607.08|12607.08|12609.83|12609.83|12607.08|12607.08|0
1614257060000|2021-02-25 12:44:20|12607.3|12607.3|12608.43|12608.43|12608.43|12608.43|12607.3|12607.3|0
1614257070000|2021-02-25 12:44:30|12608.54|12608.54|12609.01|12609.01|12609.12|12609.12|12608.27|12608.27|0
1614257090000|2021-02-25 12:44:50|12608.89|12608.89|12608.05|12608.05|12609.21|12609.21|12608.05|12608.05|0
1614257100000|2021-02-25 12:45:00|12607.87|12607.87|12607.43|12607.43|12607.87|12607.87|12607.43|12607.43|0
1614257110000|2021-02-25 12:45:10|12605.89|12605.89|12606.53|12606.53|12606.53|12606.53|12605.6|12605.6|0
1614257130000|2021-02-25 12:45:30|12605.76|12605.76|12605.74|12605.74|12605.83|12605.83|12605.54|12605.54|0
1614257140000|2021-02-25 12:45:40|12605.49|12605.49|12606.39|12606.39|12606.39|12606.39|12605.23|12605.23|0
1614257150000|2021-02-25 12:45:50|12606.66|12606.66|12606.48|12606.48|12606.66|12606.66|12606.48|12606.48|0
1614257160000|2021-02-25 12:46:00|12606.31|12606.31|12605.98|12605.98|12606.31|12606.31|12605.98|12605.98|0
1614257170000|2021-02-25 12:46:10|12606.24|12606.24|12606.24|12606.24|12606.24|12606.24|12606.24|12606.24|0
1614257190000|2021-02-25 12:46:30|12606.41|12606.41|12606.24|12606.24|12606.41|12606.41|12606.24|12606.24|0
1614257200000|2021-02-25 12:46:40|12606.13|12606.13|12607.62|12607.62|12607.62|12607.62|12605.89|12605.89|0
1614257210000|2021-02-25 12:46:50|12607.97|12607.97|12609.45|12609.45|12609.45|12609.45|12607.97|12607.97|0
1614257220000|2021-02-25 12:47:00|12608.81|12608.81|12608.65|12608.65|12608.81|12608.81|12608.65|12608.65|0
1614257230000|2021-02-25 12:47:10|12608.32|12608.32|12607.91|12607.91|12608.32|12608.32|12607.91|12607.91|0
1614257250000|2021-02-25 12:47:30|12607.78|12607.78|12606.8|12606.8|12607.78|12607.78|12606.8|12606.8|0
1614257260000|2021-02-25 12:47:40|12606.53|12606.53|12605.99|12605.99|12606.53|12606.53|12605.99|12605.99|0
1614257270000|2021-02-25 12:47:50|12605.83|12605.83|12605.83|12605.83|12605.83|12605.83|12605.83|12605.83|0
1614257280000|2021-02-25 12:48:00|12605.58|12605.58|12605.46|12605.46|12605.58|12605.58|12605.34|12605.34|0
1614257290000|2021-02-25 12:48:10|12605.32|12605.32|12605.32|12605.32|12605.32|12605.32|12605.32|12605.32|0
1614257300000|2021-02-25 12:48:20|12604.74|12604.74|12604.66|12604.66|12604.74|12604.74|12604.47|12604.47|0
1614257310000|2021-02-25 12:48:30|12604.78|12604.78|12604.78|12604.78|12604.78|12604.78|12604.78|12604.78|0
1614257340000|2021-02-25 12:49:00|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|0
1614257360000|2021-02-25 12:49:20|12604.89|12604.89|12604.89|12604.89|12604.89|12604.89|12604.89|12604.89|0
1614257370000|2021-02-25 12:49:30|12605.05|12605.05|12604.89|12604.89|12605.05|12605.05|12604.89|12604.89|0
1614257380000|2021-02-25 12:49:40|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|12605.05|0
1614257390000|2021-02-25 12:49:50|12604.71|12604.71|12604.71|12604.71|12604.71|12604.71|12604.71|12604.71|0
1614257400000|2021-02-25 12:50:00|12603.94|12603.94|12603.81|12603.81|12603.94|12603.94|12603.81|12603.81|0
1614257410000|2021-02-25 12:50:10|12603.72|12603.72|12603.72|12603.72|12603.72|12603.72|12603.72|12603.72|0
1614257420000|2021-02-25 12:50:20|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|12603.91|0
1614257430000|2021-02-25 12:50:30|12604.68|12604.68|12604.26|12604.26|12604.68|12604.68|12604.26|12604.26|0
1614257440000|2021-02-25 12:50:40|12604.11|12604.11|12604.11|12604.11|12604.11|12604.11|12604.11|12604.11|0
1614257450000|2021-02-25 12:50:50|12603.42|12603.42|12603.42|12603.42|12603.64|12603.64|12603.29|12603.29|0
1614257460000|2021-02-25 12:51:00|12603.48|12603.48|12603.82|12603.82|12603.82|12603.82|12603.48|12603.48|0
1614257480000|2021-02-25 12:51:20|12604.14|12604.14|12604.14|12604.14|12604.14|12604.14|12604.14|12604.14|0
1614257500000|2021-02-25 12:51:40|12605.68|12605.68|12605.9|12605.9|12605.9|12605.9|12605.68|12605.68|0
1614257520000|2021-02-25 12:52:00|12605.32|12605.32|12604.78|12604.78|12605.32|12605.32|12604.72|12604.72|0
1614257530000|2021-02-25 12:52:10|12604.69|12604.69|12604.84|12604.84|12604.84|12604.84|12604.69|12604.69|0
1614257540000|2021-02-25 12:52:20|12604.57|12604.57|12604.84|12604.84|12604.84|12604.84|12604.57|12604.57|0
1614257550000|2021-02-25 12:52:30|12604.26|12604.26|12604.42|12604.42|12604.42|12604.42|12604.26|12604.26|0
1614257560000|2021-02-25 12:52:40|12604.31|12604.31|12604.22|12604.22|12604.31|12604.31|12604.22|12604.22|0
1614257580000|2021-02-25 12:53:00|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|12605.76|0
1614257590000|2021-02-25 12:53:10|12605.7|12605.7|12605.97|12605.97|12605.97|12605.97|12605.7|12605.7|0
1614257600000|2021-02-25 12:53:20|12605.79|12605.79|12605.54|12605.54|12605.85|12605.85|12605.54|12605.54|0
1614257610000|2021-02-25 12:53:30|12605.48|12605.48|12605.74|12605.74|12605.74|12605.74|12605.48|12605.48|0
1614257620000|2021-02-25 12:53:40|12605.58|12605.58|12605.51|12605.51|12605.58|12605.58|12605.51|12605.51|0
1614257630000|2021-02-25 12:53:50|12605.34|12605.34|12604.98|12604.98|12605.51|12605.51|12604.98|12604.98|0
1614257640000|2021-02-25 12:54:00|12604.79|12604.79|12604.98|12604.98|12604.98|12604.98|12604.79|12604.79|0
1614257650000|2021-02-25 12:54:10|12604.5|12604.5|12603.77|12603.77|12604.5|12604.5|12603.77|12603.77|0
1614257660000|2021-02-25 12:54:20|12604.54|12604.54|12604.87|12604.87|12605.02|12605.02|12604.54|12604.54|0
1614257670000|2021-02-25 12:54:30|12604.95|12604.95|12604.95|12604.95|12604.95|12604.95|12604.95|12604.95|0
1614257690000|2021-02-25 12:54:50|12604.79|12604.79|12604.92|12604.92|12604.92|12604.92|12604.79|12604.79|0
1614257700000|2021-02-25 12:55:00|12605.14|12605.14|12605.46|12605.46|12605.46|12605.46|12605.06|12605.06|0
1614257710000|2021-02-25 12:55:10|12605.12|12605.12|12604.47|12604.47|12605.12|12605.12|12604.47|12604.47|0
1614257730000|2021-02-25 12:55:30|12604.39|12604.39|12604.07|12604.07|12604.39|12604.39|12604.07|12604.07|0
1614257750000|2021-02-25 12:55:50|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|12604.01|0
1614257760000|2021-02-25 12:56:00|12604.28|12604.28|12603.67|12603.67|12605.05|12605.05|12603.51|12603.51|0
1614257770000|2021-02-25 12:56:10|12603.4|12603.4|12603.56|12603.56|12603.56|12603.56|12603.4|12603.4|0
1614257780000|2021-02-25 12:56:20|12603.24|12603.24|12602.94|12602.94|12603.24|12603.24|12602.84|12602.84|0
1614257790000|2021-02-25 12:56:30|12602.62|12602.62|12602.72|12602.72|12602.72|12602.72|12602.62|12602.62|0
1614257800000|2021-02-25 12:56:40|12602.83|12602.83|12603.44|12603.44|12603.44|12603.44|12602.83|12602.83|0
1614257810000|2021-02-25 12:56:50|12603.53|12603.53|12604.01|12604.01|12604.01|12604.01|12603.53|12603.53|0
1614257820000|2021-02-25 12:57:00|12604.32|12604.32|12604.64|12604.64|12604.64|12604.64|12604.32|12604.32|0
1614257830000|2021-02-25 12:57:10|12604.8|12604.8|12604.94|12604.94|12604.94|12604.94|12604.8|12604.8|0
1614257840000|2021-02-25 12:57:20|12604.46|12604.46|12604.78|12604.78|12604.78|12604.78|12604.46|12604.46|0
1614257860000|2021-02-25 12:57:40|12604.2|12604.2|12603.92|12603.92|12604.69|12604.69|12603.92|12603.92|0
1614257870000|2021-02-25 12:57:50|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|12603.76|0
1614257880000|2021-02-25 12:58:00|12604.02|12604.02|12604.02|12604.02|12604.02|12604.02|12604.02|12604.02|0
1614257890000|2021-02-25 12:58:10|12604.36|12604.36|12603.95|12603.95|12604.43|12604.43|12603.95|12603.95|0
1614257900000|2021-02-25 12:58:20|12604.29|12604.29|12604.66|12604.66|12604.66|12604.66|12604.29|12604.29|0
1614257910000|2021-02-25 12:58:30|12604.31|12604.31|12604.13|12604.13|12604.31|12604.31|12604.13|12604.13|0
1614257920000|2021-02-25 12:58:40|12603.82|12603.82|12603.49|12603.49|12603.9|12603.9|12603.32|12603.32|0
1614257940000|2021-02-25 12:59:00|12603.57|12603.57|12603.68|12603.68|12603.68|12603.68|12603.57|12603.57|0
1614257960000|2021-02-25 12:59:20|12603.42|12603.42|12603.69|12603.69|12603.69|12603.69|12603.42|12603.42|0
1614257970000|2021-02-25 12:59:30|12604.17|12604.17|12604.17|12604.17|12604.17|12604.17|12604.17|12604.17|0
1614257990000|2021-02-25 12:59:50|12604.3|12604.3|12604.43|12604.43|12604.43|12604.43|12604.3|12604.3|0
1614258000000|2021-02-25 13:00:00|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|12603.66|0
1614258010000|2021-02-25 13:00:10|12602.49|12602.49|12602.49|12602.49|12602.49|12602.49|12602.49|12602.49|0
1614258050000|2021-02-25 13:00:50|12602.68|12602.68|12602.29|12602.29|12602.68|12602.68|12602.29|12602.29|0
1614258060000|2021-02-25 13:01:00|12602.06|12602.06|12601.69|12601.69|12602.22|12602.22|12601.69|12601.69|0
1614258070000|2021-02-25 13:01:10|12601.8|12601.8|12601.22|12601.22|12601.8|12601.8|12601.22|12601.22|0
1614258080000|2021-02-25 13:01:20|12601.08|12601.08|12602.67|12602.67|12602.83|12602.83|12601.08|12601.08|0
1614258090000|2021-02-25 13:01:30|12602.99|12602.99|12603.16|12603.16|12603.16|12603.16|12602.99|12602.99|0
1614258100000|2021-02-25 13:01:40|12602.93|12602.93|12602.93|12602.93|12602.93|12602.93|12602.93|12602.93|0
1614258110000|2021-02-25 13:01:50|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|12603.09|0
1614258120000|2021-02-25 13:02:00|12602.98|12602.98|12602.98|12602.98|12602.98|12602.98|12602.98|12602.98|0
1614258130000|2021-02-25 13:02:10|12602.86|12602.86|12601.32|12601.32|12602.86|12602.86|12601.32|12601.32|0
1614258140000|2021-02-25 13:02:20|12601.05|12601.05|12599.2|12599.2|12601.05|12601.05|12599.2|12599.2|0
1614258150000|2021-02-25 13:02:30|12598.98|12598.98|12598.27|12598.27|12598.98|12598.98|12598.27|12598.27|0
1614258160000|2021-02-25 13:02:40|12597.96|12597.96|12598.02|12598.02|12598.02|12598.02|12597.96|12597.96|0
1614258170000|2021-02-25 13:02:50|12598.79|12598.79|12598.79|12598.79|12598.79|12598.79|12598.79|12598.79|0
1614258180000|2021-02-25 13:03:00|12597.25|12597.25|12596.52|12596.52|12597.25|12597.25|12596.52|12596.52|0
1614258190000|2021-02-25 13:03:10|12596.42|12596.42|12595.77|12595.77|12596.42|12596.42|12595.77|12595.77|0
1614258220000|2021-02-25 13:03:40|12595.98|12595.98|12595.88|12595.88|12595.98|12595.98|12595.88|12595.88|0
1614258230000|2021-02-25 13:03:50|12595.7|12595.7|12597.24|12597.24|12597.24|12597.24|12595.7|12595.7|0
1614258240000|2021-02-25 13:04:00|12597.4|12597.4|12597.56|12597.56|12597.56|12597.56|12597.4|12597.4|0
1614258250000|2021-02-25 13:04:10|12597.62|12597.62|12597.12|12597.12|12597.62|12597.62|12597.12|12597.12|0
1614258260000|2021-02-25 13:04:20|12596.86|12596.86|12595.74|12595.74|12596.86|12596.86|12595.74|12595.74|0
1614258280000|2021-02-25 13:04:40|12595.47|12595.47|12594.98|12594.98|12595.47|12595.47|12594.98|12594.98|0
1614258290000|2021-02-25 13:04:50|12592.65|12592.65|12592.04|12592.04|12592.65|12592.65|12592.04|12592.04|0
1614258300000|2021-02-25 13:05:00|12592.3|12592.3|12592.3|12592.3|12592.3|12592.3|12592.3|12592.3|0
1614258310000|2021-02-25 13:05:10|12592.57|12592.57|12592.57|12592.57|12592.57|12592.57|12592.57|12592.57|0
1614258320000|2021-02-25 13:05:20|12592.25|12592.25|12591.48|12591.48|12592.25|12592.25|12591.48|12591.48|0
1614258330000|2021-02-25 13:05:30|12591.32|12591.32|12591.32|12591.32|12591.32|12591.32|12591.32|12591.32|0
1614258340000|2021-02-25 13:05:40|12590.99|12590.99|12590.99|12590.99|12590.99|12590.99|12590.99|12590.99|0
1614258350000|2021-02-25 13:05:50|12591.15|12591.15|12591.58|12591.58|12591.58|12591.58|12590.35|12590.35|0
1614258360000|2021-02-25 13:06:00|12591.85|12591.85|12591.5|12591.5|12591.85|12591.85|12591.5|12591.5|0
1614258370000|2021-02-25 13:06:10|12591.06|12591.06|12591.06|12591.06|12591.06|12591.06|12591.06|12591.06|0
1614258380000|2021-02-25 13:06:20|12590.79|12590.79|12590.53|12590.53|12590.79|12590.79|12590.53|12590.53|0
1614258390000|2021-02-25 13:06:30|12590.26|12590.26|12590.53|12590.53|12590.53|12590.53|12590.26|12590.26|0
1614258400000|2021-02-25 13:06:40|12590.85|12590.85|12591.17|12591.17|12591.17|12591.17|12590.85|12590.85|0
1614258420000|2021-02-25 13:07:00|12591.23|12591.23|12591.59|12591.59|12591.59|12591.59|12591.11|12591.11|0
1614258430000|2021-02-25 13:07:10|12591.31|12591.31|12591.19|12591.19|12591.31|12591.31|12591.19|12591.19|0
1614258440000|2021-02-25 13:07:20|12591.72|12591.72|12591.82|12591.82|12591.82|12591.82|12591.72|12591.72|0
1614258450000|2021-02-25 13:07:30|12592.4|12592.4|12596.33|12596.33|12596.33|12596.33|12592.4|12592.4|0
1614258460000|2021-02-25 13:07:40|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|12596.25|0
1614258490000|2021-02-25 13:08:10|12596.14|12596.14|12596.25|12596.25|12596.25|12596.25|12596.14|12596.14|0
1614258500000|2021-02-25 13:08:20|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|12596.17|0
1614258510000|2021-02-25 13:08:30|12595.4|12595.4|12595.4|12595.4|12595.4|12595.4|12595.4|12595.4|0
1614258540000|2021-02-25 13:09:00|12595.53|12595.53|12595.53|12595.53|12595.53|12595.53|12595.53|12595.53|0
1614258550000|2021-02-25 13:09:10|12597.07|12597.07|12597.07|12597.07|12597.07|12597.07|12596.98|12596.98|0
1614258560000|2021-02-25 13:09:20|12597|12597|12597.77|12597.77|12597.77|12597.77|12597|12597|0
1614258580000|2021-02-25 13:09:40|12598.01|12598.01|12598.1|12598.1|12598.1|12598.1|12598.01|12598.01|0
1614258590000|2021-02-25 13:09:50|12598.16|12598.16|12598.04|12598.04|12598.16|12598.16|12598.04|12598.04|0
1614258600000|2021-02-25 13:10:00|12598.16|12598.16|12596.97|12596.97|12598.16|12598.16|12596.97|12596.97|0
1614258610000|2021-02-25 13:10:10|12596.63|12596.63|12596.63|12596.63|12596.63|12596.63|12596.63|12596.63|0
1614258630000|2021-02-25 13:10:30|12596.69|12596.69|12596.81|12596.81|12596.81|12596.81|12596.69|12596.69|0
1614258640000|2021-02-25 13:10:40|12596.87|12596.87|12597.87|12597.87|12597.87|12597.87|12596.87|12596.87|0
1614258650000|2021-02-25 13:10:50|12598.14|12598.14|12598.37|12598.37|12598.37|12598.37|12598.14|12598.14|0
1614258660000|2021-02-25 13:11:00|12598.51|12598.51|12598.4|12598.4|12598.51|12598.51|12598.4|12598.4|0
1614258670000|2021-02-25 13:11:10|12598.28|12598.28|12598.51|12598.51|12598.51|12598.51|12598.28|12598.28|0
1614258680000|2021-02-25 13:11:20|12598.43|12598.43|12598.54|12598.54|12598.54|12598.54|12598.27|12598.27|0
1614258690000|2021-02-25 13:11:30|12598.64|12598.64|12598.32|12598.32|12598.64|12598.64|12598.32|12598.32|0
1614258700000|2021-02-25 13:11:40|12600.63|12600.63|12600.63|12600.63|12600.63|12600.63|12600.63|12600.63|0
1614258710000|2021-02-25 13:11:50|12600.86|12600.86|12601.31|12601.31|12601.31|12601.31|12600.86|12600.86|0
1614258720000|2021-02-25 13:12:00|12602.08|12602.08|12600.76|12600.76|12602.08|12602.08|12600.54|12600.54|0
1614258730000|2021-02-25 13:12:10|12600.65|12600.65|12600.65|12600.65|12600.65|12600.65|12600.65|12600.65|0
1614258750000|2021-02-25 13:12:30|12600.74|12600.74|12600.74|12600.74|12600.74|12600.74|12600.74|12600.74|0
1614258770000|2021-02-25 13:12:50|12600.83|12600.83|12600.83|12600.83|12600.83|12600.83|12600.83|12600.83|0
1614258780000|2021-02-25 13:13:00|12600.92|12600.92|12600.98|12600.98|12600.98|12600.98|12600.92|12600.92|0
1614258790000|2021-02-25 13:13:10|12601.25|12601.25|12601.68|12601.68|12601.68|12601.68|12601.25|12601.25|0
1614258800000|2021-02-25 13:13:20|12601.46|12601.46|12601.68|12601.68|12601.68|12601.68|12601.46|12601.46|0
1614258810000|2021-02-25 13:13:30|12602.45|12602.45|12602.45|12602.45|12602.45|12602.45|12602.45|12602.45|0
1614258820000|2021-02-25 13:13:40|12602.64|12602.64|12603.57|12603.57|12603.57|12603.57|12602.64|12602.64|0
1614258830000|2021-02-25 13:13:50|12604.15|12604.15|12604.48|12604.48|12604.48|12604.48|12604.15|12604.15|0
1614258840000|2021-02-25 13:14:00|12604.7|12604.7|12604.92|12604.92|12605.14|12605.14|12604.7|12604.7|0
1614258850000|2021-02-25 13:14:10|12605.1|12605.1|12604.07|12604.07|12605.1|12605.1|12604.07|12604.07|0
1614258890000|2021-02-25 13:14:50|12604.13|12604.13|12604.46|12604.46|12604.46|12604.46|12604.07|12604.07|0
1614258900000|2021-02-25 13:15:00|12603.69|12603.69|12603.32|12603.32|12603.69|12603.69|12602.92|12602.92|0
1614258910000|2021-02-25 13:15:10|12603.1|12603.1|12603.1|12603.1|12603.1|12603.1|12603.1|12603.1|0
1614258930000|2021-02-25 13:15:30|12603.26|12603.26|12602.94|12602.94|12603.26|12603.26|12602.94|12602.94|0
1614258940000|2021-02-25 13:15:40|12603.28|12603.28|12603.28|12603.28|12603.28|12603.28|12603.28|12603.28|0
1614258960000|2021-02-25 13:16:00|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|12603.54|0
1614258970000|2021-02-25 13:16:10|12603.41|12603.41|12603.41|12603.41|12603.41|12603.41|12603.41|12603.41|0
1614259000000|2021-02-25 13:16:40|12601.87|12601.87|12601.87|12601.87|12601.87|12601.87|12601.87|12601.87|0
1614259020000|2021-02-25 13:17:00|12601.69|12601.69|12601.69|12601.69|12601.69|12601.69|12601.69|12601.69|0
1614259030000|2021-02-25 13:17:10|12601.47|12601.47|12601.17|12601.17|12601.47|12601.47|12601.17|12601.17|0
1614259070000|2021-02-25 13:17:50|12601.4|12601.4|12601.65|12601.65|12601.65|12601.65|12601.4|12601.4|0
1614259080000|2021-02-25 13:18:00|12601.86|12601.86|12601.82|12601.82|12601.93|12601.93|12601.82|12601.82|0
1614259090000|2021-02-25 13:18:10|12602|12602|12602.14|12602.14|12602.14|12602.14|12602|12602|0
1614259100000|2021-02-25 13:18:20|12602.91|12602.91|12602.91|12602.91|12604.45|12604.45|12602.91|12602.91|0
1614259110000|2021-02-25 13:18:30|12602.77|12602.77|12602.77|12602.77|12602.77|12602.77|12602.77|12602.77|0
1614259120000|2021-02-25 13:18:40|12602.88|12602.88|12602.88|12602.88|12602.88|12602.88|12602.88|12602.88|0
1614259130000|2021-02-25 13:18:50|12602.66|12602.66|12602.44|12602.44|12602.66|12602.66|12602.44|12602.44|0
1614259150000|2021-02-25 13:19:10|12602.22|12602.22|12601.53|12601.53|12602.22|12602.22|12601.53|12601.53|0
1614259160000|2021-02-25 13:19:20|12602.3|12602.3|12602.3|12602.3|12602.3|12602.3|12602.3|12602.3|0
1614259180000|2021-02-25 13:19:40|12602.22|12602.22|12602.14|12602.14|12602.22|12602.22|12602.14|12602.14|0
1614259200000|2021-02-25 13:20:00|12602.91|12602.91|12602.39|12602.39|12602.91|12602.91|12602.39|12602.39|0
1614259210000|2021-02-25 13:20:10|12602.28|12602.28|12601.31|12601.31|12602.28|12602.28|12601.31|12601.31|0
1614259220000|2021-02-25 13:20:20|12601.25|12601.25|12599.62|12599.62|12601.25|12601.25|12599.62|12599.62|0
1614259230000|2021-02-25 13:20:30|12598.46|12598.46|12597.68|12597.68|12598.46|12598.46|12597.68|12597.68|0
1614259240000|2021-02-25 13:20:40|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|12598.45|0
1614259260000|2021-02-25 13:21:00|12598.61|12598.61|12598.61|12598.61|12598.61|12598.61|12598.61|12598.61|0
1614259280000|2021-02-25 13:21:20|12598.88|12598.88|12599.04|12599.04|12599.04|12599.04|12598.88|12598.88|0
1614259300000|2021-02-25 13:21:40|12599.81|12599.81|12599.75|12599.75|12599.81|12599.81|12599.75|12599.75|0
1614259310000|2021-02-25 13:21:50|12599.98|12599.98|12599.98|12599.98|12599.98|12599.98|12599.98|12599.98|0
1614259320000|2021-02-25 13:22:00|12600.32|12600.32|12599.94|12599.94|12600.32|12600.32|12599.67|12599.67|0
1614259330000|2021-02-25 13:22:10|12599.53|12599.53|12599.9|12599.9|12599.9|12599.9|12599.47|12599.47|0
1614259340000|2021-02-25 13:22:20|12599.56|12599.56|12599.56|12599.56|12599.56|12599.56|12599.56|12599.56|0
1614259360000|2021-02-25 13:22:40|12599.4|12599.4|12599.4|12599.4|12599.4|12599.4|12599.4|12599.4|0
1614259370000|2021-02-25 13:22:50|12599.26|12599.26|12599.26|12599.26|12599.26|12599.26|12599.26|12599.26|0
1614259380000|2021-02-25 13:23:00|12599.2|12599.2|12599.2|12599.2|12599.2|12599.2|12599.2|12599.2|0
1614259400000|2021-02-25 13:23:20|12599.42|12599.42|12599.31|12599.31|12599.42|12599.42|12599.31|12599.31|0
1614259410000|2021-02-25 13:23:30|12599.63|12599.63|12601.35|12601.35|12601.35|12601.35|12599.63|12599.63|0
1614259420000|2021-02-25 13:23:40|12602.12|12602.12|12602.12|12602.12|12602.12|12602.12|12602.12|12602.12|0
1614259450000|2021-02-25 13:24:10|12601.35|12601.35|12599.61|12599.61|12601.35|12601.35|12599.61|12599.61|0
1614259460000|2021-02-25 13:24:20|12600.19|12600.19|12600.38|12600.38|12600.96|12600.96|12600.19|12600.19|0
1614259470000|2021-02-25 13:24:30|12600.32|12600.32|12600.32|12600.32|12600.32|12600.32|12600.32|12600.32|0
1614259480000|2021-02-25 13:24:40|12600.58|12600.58|12601.35|12601.35|12601.35|12601.35|12600.58|12600.58|0
1614259500000|2021-02-25 13:25:00|12600.58|12600.58|12600.07|12600.07|12600.72|12600.72|12600.07|12600.07|0
1614259520000|2021-02-25 13:25:20|12600.55|12600.55|12600.55|12600.55|12600.55|12600.55|12600.55|12600.55|0
1614259530000|2021-02-25 13:25:30|12600.47|12600.47|12600.68|12600.68|12600.68|12600.68|12600.47|12600.47|0
1614259540000|2021-02-25 13:25:40|12600.9|12600.9|12600.42|12600.42|12600.9|12600.9|12600.42|12600.42|0
1614259550000|2021-02-25 13:25:50|12599.26|12599.26|12599.26|12599.26|12599.26|12599.26|12599.26|12599.26|0
1614259560000|2021-02-25 13:26:00|12599.39|12599.39|12599.97|12599.97|12599.97|12599.97|12599.39|12599.39|0
1614259570000|2021-02-25 13:26:10|12600.16|12600.16|12601.04|12601.04|12601.32|12601.32|12600.16|12600.16|0
1614259590000|2021-02-25 13:26:30|12600.77|12600.77|12600.77|12600.77|12600.77|12600.77|12600.77|12600.77|0
1614259600000|2021-02-25 13:26:40|12600.13|12600.13|12600.69|12600.69|12600.69|12600.69|12600.13|12600.13|0
1614259610000|2021-02-25 13:26:50|12600.34|12600.34|12599.13|12599.13|12600.34|12600.34|12599.13|12599.13|0
1614259620000|2021-02-25 13:27:00|12598.9|12598.9|12598.9|12598.9|12598.9|12598.9|12598.9|12598.9|0
1614259630000|2021-02-25 13:27:10|12597.93|12597.93|12598.75|12598.75|12598.75|12598.75|12597.93|12597.93|0
1614259640000|2021-02-25 13:27:20|12599.07|12599.07|12599.41|12599.41|12599.41|12599.41|12599.07|12599.07|0
1614259650000|2021-02-25 13:27:30|12599.09|12599.09|12598.95|12598.95|12599.09|12599.09|12598.77|12598.77|0
1614259660000|2021-02-25 13:27:40|12599.07|12599.07|12599.07|12599.07|12599.07|12599.07|12599.07|12599.07|0
1614259670000|2021-02-25 13:27:50|12599.23|12599.23|12599.1|12599.1|12599.23|12599.23|12599.1|12599.1|0
1614259680000|2021-02-25 13:28:00|12598.83|12598.83|12598.83|12598.83|12598.83|12598.83|12598.83|12598.83|0
1614259700000|2021-02-25 13:28:20|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|12598.95|0
1614259720000|2021-02-25 13:28:40|12598.71|12598.71|12598.58|12598.58|12598.71|12598.71|12598.58|12598.58|0
1614259750000|2021-02-25 13:29:10|12598.66|12598.66|12597.75|12597.75|12598.88|12598.88|12597.75|12597.75|0
1614259770000|2021-02-25 13:29:30|12596.98|12596.98|12594.76|12594.76|12596.98|12596.98|12594.76|12594.76|0
1614259780000|2021-02-25 13:29:40|12594.3|12594.3|12594.3|12594.3|12594.3|12594.3|12594.3|12594.3|0
1614259790000|2021-02-25 13:29:50|12594.18|12594.18|12592.18|12592.18|12594.18|12594.18|12592.18|12592.18|0
1614259800000|2021-02-25 13:30:00|12592.45|12592.45|12593.75|12593.75|12593.75|12593.75|12592.03|12592.03|0
1614259810000|2021-02-25 13:30:10|12593.81|12593.81|12592.65|12592.65|12593.81|12593.81|12592.33|12592.33|0
1614259820000|2021-02-25 13:30:20|12592.31|12592.31|12592.31|12592.31|12592.31|12592.31|12592.31|12592.31|0
1614259830000|2021-02-25 13:30:30|12593.85|12593.85|12595.39|12595.39|12595.39|12595.39|12593.85|12593.85|0
1614259840000|2021-02-25 13:30:40|12595.18|12595.18|12595.18|12595.18|12595.18|12595.18|12595.18|12595.18|0
1614259850000|2021-02-25 13:30:50|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|12595.31|0
1614259860000|2021-02-25 13:31:00|12595.2|12595.2|12595.1|12595.1|12595.2|12595.2|12595.1|12595.1|0
1614259870000|2021-02-25 13:31:10|12595.33|12595.33|12595.08|12595.08|12595.33|12595.33|12595.08|12595.08|0
1614259890000|2021-02-25 13:31:30|12595.3|12595.3|12595.26|12595.26|12595.39|12595.39|12595.26|12595.26|0
1614259900000|2021-02-25 13:31:40|12595.85|12595.85|12597.39|12597.39|12597.39|12597.39|12595.85|12595.85|0
1614259910000|2021-02-25 13:31:50|12597.56|12597.56|12598.1|12598.1|12598.1|12598.1|12597.56|12597.56|0
1614259920000|2021-02-25 13:32:00|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|12597.33|0
1614259930000|2021-02-25 13:32:10|12597.22|12597.22|12597.66|12597.66|12597.78|12597.78|12597.1|12597.1|0
1614259960000|2021-02-25 13:32:40|12597.8|12597.8|12597.8|12597.8|12597.8|12597.8|12597.8|12597.8|0
1614259970000|2021-02-25 13:32:50|12597.69|12597.69|12597.84|12597.84|12597.84|12597.84|12597.69|12597.69|0
1614259980000|2021-02-25 13:33:00|12597.53|12597.53|12597.32|12597.32|12597.53|12597.53|12597.18|12597.18|0
1614259990000|2021-02-25 13:33:10|12597.64|12597.64|12598.06|12598.06|12598.06|12598.06|12597.64|12597.64|0
1614260000000|2021-02-25 13:33:20|12597.95|12597.95|12598.06|12598.06|12598.06|12598.06|12597.95|12597.95|0
1614260020000|2021-02-25 13:33:40|12598.17|12598.17|12598.17|12598.17|12598.17|12598.17|12598.17|12598.17|0
1614260030000|2021-02-25 13:33:50|12598.43|12598.43|12598.43|12598.43|12598.43|12598.43|12598.43|12598.43|0
1614260040000|2021-02-25 13:34:00|12598.75|12598.75|12598.8|12598.8|12598.8|12598.8|12598.48|12598.48|0
1614260050000|2021-02-25 13:34:10|12598.58|12598.58|12598.58|12598.58|12598.58|12598.58|12598.58|12598.58|0
1614260060000|2021-02-25 13:34:20|12597.81|12597.81|12599.15|12599.15|12599.21|12599.21|12597.67|12597.67|0
1614260070000|2021-02-25 13:34:30|12599.08|12599.08|12599.12|12599.12|12599.19|12599.19|12599.08|12599.08|0
1614260080000|2021-02-25 13:34:40|12599.39|12599.39|12599.46|12599.46|12599.46|12599.46|12599.39|12599.39|0
1614260090000|2021-02-25 13:34:50|12599.36|12599.36|12601.19|12601.19|12601.19|12601.19|12599.36|12599.36|0
1614260100000|2021-02-25 13:35:00|12601.33|12601.33|12602.06|12602.06|12602.06|12602.06|12601.33|12601.33|0
1614260110000|2021-02-25 13:35:10|12602.08|12602.08|12601.99|12601.99|12602.08|12602.08|12601.99|12601.99|0
1614260120000|2021-02-25 13:35:20|12601.22|12601.22|12602.05|12602.05|12602.05|12602.05|12600.99|12600.99|0
1614260130000|2021-02-25 13:35:30|12602.32|12602.32|12603.01|12603.01|12603.01|12603.01|12602.32|12602.32|0
1614260150000|2021-02-25 13:35:50|12603.18|12603.18|12603.18|12603.18|12603.18|12603.18|12603.18|12603.18|0
1614260160000|2021-02-25 13:36:00|12603.03|12603.03|12604.01|12604.01|12604.01|12604.01|12603.03|12603.03|0
1614260170000|2021-02-25 13:36:10|12604.55|12604.55|12605.32|12605.32|12605.32|12605.32|12604.55|12604.55|0
1614260190000|2021-02-25 13:36:30|12605.58|12605.58|12605.72|12605.72|12605.72|12605.72|12605.58|12605.58|0
1614260200000|2021-02-25 13:36:40|12605.84|12605.84|12606.33|12606.33|12606.33|12606.33|12605.84|12605.84|0
1614260210000|2021-02-25 13:36:50|12606.47|12606.47|12606.47|12606.47|12606.47|12606.47|12606.47|12606.47|0
1614260220000|2021-02-25 13:37:00|12605.7|12605.7|12606.28|12606.28|12606.28|12606.28|12605.7|12605.7|0
1614260230000|2021-02-25 13:37:10|12606.5|12606.5|12606.31|12606.31|12606.61|12606.61|12606.31|12606.31|0
1614260240000|2021-02-25 13:37:20|12606.37|12606.37|12606.57|12606.57|12606.57|12606.57|12606.37|12606.37|0
1614260250000|2021-02-25 13:37:30|12606.84|12606.84|12607.63|12607.63|12607.63|12607.63|12606.84|12606.84|0
1614260260000|2021-02-25 13:37:40|12608.28|12608.28|12608.28|12608.28|12608.28|12608.28|12608.28|12608.28|0
1614260270000|2021-02-25 13:37:50|12608.19|12608.19|12609.68|12609.68|12609.68|12609.68|12608|12608|0
1614260280000|2021-02-25 13:38:00|12609.36|12609.36|12608.99|12608.99|12609.36|12609.36|12608.99|12608.99|0
1614260290000|2021-02-25 13:38:10|12608.64|12608.64|12608.33|12608.33|12608.64|12608.64|12608.33|12608.33|0
1614260300000|2021-02-25 13:38:20|12608.55|12608.55|12608.55|12608.55|12608.55|12608.55|12608.55|12608.55|0
1614260310000|2021-02-25 13:38:30|12608.49|12608.49|12608.06|12608.06|12608.49|12608.49|12608.06|12608.06|0
1614260320000|2021-02-25 13:38:40|12607.96|12607.96|12608.62|12608.62|12608.62|12608.62|12607.85|12607.85|0
1614260330000|2021-02-25 13:38:50|12610.16|12610.16|12609.23|12609.23|12610.16|12610.16|12608.96|12608.96|0
1614260340000|2021-02-25 13:39:00|12609.46|12609.46|12609.43|12609.43|12609.78|12609.78|12609.43|12609.43|0
1614260350000|2021-02-25 13:39:10|12608.66|12608.66|12608.52|12608.52|12608.66|12608.66|12608.52|12608.52|0
1614260360000|2021-02-25 13:39:20|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|12608.7|0
1614260370000|2021-02-25 13:39:30|12608.43|12608.43|12608.86|12608.86|12608.86|12608.86|12608.09|12608.09|0
1614260380000|2021-02-25 13:39:40|12608.7|12608.7|12608.62|12608.62|12608.7|12608.7|12608.56|12608.56|0
1614260390000|2021-02-25 13:39:50|12608.68|12608.68|12608.6|12608.6|12608.68|12608.68|12608.34|12608.34|0
1614260400000|2021-02-25 13:40:00|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|12608.48|0
1614260410000|2021-02-25 13:40:10|12608.09|12608.09|12608.09|12608.09|12608.09|12608.09|12608.09|12608.09|0
1614260420000|2021-02-25 13:40:20|12607.93|12607.93|12607.93|12607.93|12607.93|12607.93|12607.93|12607.93|0
1614260430000|2021-02-25 13:40:30|12608.26|12608.26|12608.04|12608.04|12608.26|12608.26|12608.04|12608.04|0
1614260440000|2021-02-25 13:40:40|12608.26|12608.26|12607.51|12607.51|12608.26|12608.26|12607.51|12607.51|0
1614260450000|2021-02-25 13:40:50|12606.98|12606.98|12605.79|12605.79|12606.98|12606.98|12605.79|12605.79|0
1614260460000|2021-02-25 13:41:00|12606.56|12606.56|12606.56|12606.56|12606.56|12606.56|12606.56|12606.56|0
1614260470000|2021-02-25 13:41:10|12606.43|12606.43|12606.5|12606.5|12606.5|12606.5|12606.31|12606.31|0
1614260480000|2021-02-25 13:41:20|12606.81|12606.81|12606.81|12606.81|12606.81|12606.81|12606.81|12606.81|0
1614260490000|2021-02-25 13:41:30|12606.58|12606.58|12607|12607|12607.22|12607.22|12606.58|12606.58|0
1614260500000|2021-02-25 13:41:40|12606.66|12606.66|12606.61|12606.61|12606.66|12606.66|12606.39|12606.39|0
1614260510000|2021-02-25 13:41:50|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|12606.03|0
1614260520000|2021-02-25 13:42:00|12606.12|12606.12|12602.86|12602.86|12606.12|12606.12|12602.86|12602.86|0
1614260530000|2021-02-25 13:42:10|12602.63|12602.63|12602.9|12602.9|12602.9|12602.9|12602.63|12602.63|0
1614260540000|2021-02-25 13:42:20|12603.67|12603.67|12602.56|12602.56|12603.67|12603.67|12602.56|12602.56|0
1614260550000|2021-02-25 13:42:30|12602.4|12602.4|12602.4|12602.4|12602.4|12602.4|12602.4|12602.4|0
1614260560000|2021-02-25 13:42:40|12602.56|12602.56|12602.4|12602.4|12602.56|12602.56|12602.4|12602.4|0
1614260580000|2021-02-25 13:43:00|12602.46|12602.46|12603.22|12603.22|12603.22|12603.22|12602|12602|0
1614260590000|2021-02-25 13:43:10|12602.53|12602.53|12603.56|12603.56|12603.77|12603.77|12602.53|12602.53|0
1614260600000|2021-02-25 13:43:20|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|12602.79|0
1614260610000|2021-02-25 13:43:30|12602.85|12602.85|12602.64|12602.64|12602.85|12602.85|12602.64|12602.64|0
1614260620000|2021-02-25 13:43:40|12602.42|12602.42|12602.48|12602.48|12602.48|12602.48|12602.42|12602.42|0
1614260630000|2021-02-25 13:43:50|12602.16|12602.16|12602.23|12602.23|12602.23|12602.23|12602.16|12602.16|0
1614260640000|2021-02-25 13:44:00|12602.16|12602.16|12602.93|12602.93|12602.93|12602.93|12602.16|12602.16|0
1614260650000|2021-02-25 13:44:10|12603.05|12603.05|12602.75|12602.75|12603.05|12603.05|12602.75|12602.75|0
1614260660000|2021-02-25 13:44:20|12602.81|12602.81|12602.64|12602.64|12602.81|12602.81|12602.64|12602.64|0
1614260670000|2021-02-25 13:44:30|12602.42|12602.42|12600.82|12600.82|12602.42|12602.42|12600.82|12600.82|0
1614260680000|2021-02-25 13:44:40|12601.14|12601.14|12601.14|12601.14|12601.14|12601.14|12601.14|12601.14|0
1614260690000|2021-02-25 13:44:50|12600.97|12600.97|12600.79|12600.79|12601.18|12601.18|12600.72|12600.72|0
1614260700000|2021-02-25 13:45:00|12601.56|12601.56|12600.53|12600.53|12601.56|12601.56|12600.53|12600.53|0
1614260710000|2021-02-25 13:45:10|12600.35|12600.35|12599.76|12599.76|12600.41|12600.41|12599.44|12599.44|0
1614260730000|2021-02-25 13:45:30|12600.01|12600.01|12600.24|12600.24|12600.24|12600.24|12600.01|12600.01|0
1614260740000|2021-02-25 13:45:40|12600.35|12600.35|12600.35|12600.35|12600.35|12600.35|12600.35|12600.35|0
1614260750000|2021-02-25 13:45:50|12600.18|12600.18|12600.2|12600.2|12600.45|12600.45|12600.18|12600.18|0
1614260760000|2021-02-25 13:46:00|12600.74|12600.74|12601.38|12601.38|12601.38|12601.38|12600.74|12600.74|0
1614260770000|2021-02-25 13:46:10|12601.62|12601.62|12601.62|12601.62|12601.62|12601.62|12601.62|12601.62|0
1614260780000|2021-02-25 13:46:20|12601.97|12601.97|12601.46|12601.46|12601.97|12601.97|12601.46|12601.46|0
1614260790000|2021-02-25 13:46:30|12602|12602|12601.98|12601.98|12602|12602|12601.73|12601.73|0
1614260800000|2021-02-25 13:46:40|12602.11|12602.11|12602.18|12602.18|12602.18|12602.18|12602.05|12602.05|0
1614260820000|2021-02-25 13:47:00|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|0
1614260830000|2021-02-25 13:47:10|12603.14|12603.14|12603.14|12603.14|12603.14|12603.14|12603.14|12603.14|0
1614260840000|2021-02-25 13:47:20|12602.82|12602.82|12602.82|12602.82|12602.82|12602.82|12602.82|12602.82|0
1614260880000|2021-02-25 13:48:00|12602.55|12602.55|12602.55|12602.55|12602.55|12602.55|12602.55|12602.55|0
1614260910000|2021-02-25 13:48:30|12603.32|12603.32|12603.04|12603.04|12603.32|12603.32|12603.04|12603.04|0
1614260920000|2021-02-25 13:48:40|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|12603.11|0
1614260930000|2021-02-25 13:48:50|12603.01|12603.01|12602.95|12602.95|12603.01|12603.01|12602.95|12602.95|0
1614260950000|2021-02-25 13:49:10|12604.12|12604.12|12604.21|12604.21|12604.21|12604.21|12604.12|12604.12|0
1614260970000|2021-02-25 13:49:30|12604.05|12604.05|12603.96|12603.96|12604.58|12604.58|12603.8|12603.8|0
1614260980000|2021-02-25 13:49:40|12603.72|12603.72|12603.32|12603.32|12603.72|12603.72|12603.32|12603.32|0
1614260990000|2021-02-25 13:49:50|12603.67|12603.67|12603.5|12603.5|12603.67|12603.67|12603.18|12603.18|0
1614261000000|2021-02-25 13:50:00|12603.18|12603.18|12602.4|12602.4|12603.49|12603.49|12602.4|12602.4|0
1614261010000|2021-02-25 13:50:10|12602.13|12602.13|12601.91|12601.91|12602.13|12602.13|12601.91|12601.91|0
1614261020000|2021-02-25 13:50:20|12601.98|12601.98|12601.63|12601.63|12601.98|12601.98|12601.63|12601.63|0
1614261030000|2021-02-25 13:50:30|12601.53|12601.53|12601.21|12601.21|12601.65|12601.65|12601.21|12601.21|0
1614261040000|2021-02-25 13:50:40|12601.45|12601.45|12601.45|12601.45|12601.45|12601.45|12601.45|12601.45|0
1614261050000|2021-02-25 13:50:50|12601.17|12601.17|12601.94|12601.94|12601.94|12601.94|12601.17|12601.17|0
1614261060000|2021-02-25 13:51:00|12601.25|12601.25|12601.25|12601.25|12601.25|12601.25|12601.25|12601.25|0
1614261080000|2021-02-25 13:51:20|12601.46|12601.46|12601.46|12601.46|12601.46|12601.46|12601.46|12601.46|0
1614261090000|2021-02-25 13:51:30|12601.58|12601.58|12601.35|12601.35|12601.58|12601.58|12601.35|12601.35|0
1614261100000|2021-02-25 13:51:40|12601.25|12601.25|12601.49|12601.49|12601.49|12601.49|12601.25|12601.25|0
1614261130000|2021-02-25 13:52:10|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|12601.39|0
1614261140000|2021-02-25 13:52:20|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|12601.49|0
1614261150000|2021-02-25 13:52:30|12602.26|12602.26|12601.47|12601.47|12602.26|12602.26|12601.47|12601.47|0
1614261160000|2021-02-25 13:52:40|12600.82|12600.82|12599.71|12599.71|12600.82|12600.82|12599.71|12599.71|0
1614261180000|2021-02-25 13:53:00|12599.55|12599.55|12601.09|12601.09|12601.09|12601.09|12599.55|12599.55|0
1614261190000|2021-02-25 13:53:10|12601.35|12601.35|12601.94|12601.94|12602.12|12602.12|12601.35|12601.35|0
1614261200000|2021-02-25 13:53:20|12602.04|12602.04|12601.66|12601.66|12602.04|12602.04|12601.66|12601.66|0
1614261220000|2021-02-25 13:53:40|12601.77|12601.77|12601.77|12601.77|12601.77|12601.77|12601.77|12601.77|0
1614261230000|2021-02-25 13:53:50|12601.45|12601.45|12601.11|12601.11|12601.45|12601.45|12601.11|12601.11|0
1614261250000|2021-02-25 13:54:10|12600.85|12600.85|12600.83|12600.83|12601.17|12601.17|12600.83|12600.83|0
1614261260000|2021-02-25 13:54:20|12601.17|12601.17|12600.73|12600.73|12601.75|12601.75|12600.73|12600.73|0
1614261270000|2021-02-25 13:54:30|12601.5|12601.5|12600.19|12600.19|12601.5|12601.5|12599.96|12599.96|0
1614261280000|2021-02-25 13:54:40|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|12599.81|0
1614261290000|2021-02-25 13:54:50|12599.28|12599.28|12597.02|12597.02|12599.28|12599.28|12597.02|12597.02|0
1614261300000|2021-02-25 13:55:00|12597.18|12597.18|12597|12597|12597.18|12597.18|12597|12597|0
1614261310000|2021-02-25 13:55:10|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|12596.68|0
1614261320000|2021-02-25 13:55:20|12596.41|12596.41|12596.44|12596.44|12596.44|12596.44|12595.67|12595.67|0
1614261330000|2021-02-25 13:55:30|12597.98|12597.98|12598.38|12598.38|12598.38|12598.38|12597.8|12597.8|0
1614261360000|2021-02-25 13:56:00|12598.52|12598.52|12598.84|12598.84|12598.84|12598.84|12598.52|12598.52|0
1614261370000|2021-02-25 13:56:10|12600.38|12600.38|12600.06|12600.06|12600.38|12600.38|12600.06|12600.06|0
1614261390000|2021-02-25 13:56:30|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|12599.99|0
1614261400000|2021-02-25 13:56:40|12600.13|12600.13|12600.13|12600.13|12600.13|12600.13|12600.13|12600.13|0
1614261410000|2021-02-25 13:56:50|12600.41|12600.41|12600.41|12600.41|12600.41|12600.41|12600.27|12600.27|0
1614261420000|2021-02-25 13:57:00|12601.18|12601.18|12601.45|12601.45|12601.45|12601.45|12601.18|12601.18|0
1614261430000|2021-02-25 13:57:10|12601.13|12601.13|12600.81|12600.81|12601.13|12601.13|12600.81|12600.81|0
1614261440000|2021-02-25 13:57:20|12600.67|12600.67|12600.12|12600.12|12600.67|12600.67|12600.12|12600.12|0
1614261450000|2021-02-25 13:57:30|12600.01|12600.01|12600.12|12600.12|12600.12|12600.12|12600.01|12600.01|0
1614261460000|2021-02-25 13:57:40|12600.3|12600.3|12600.3|12600.3|12600.3|12600.3|12600.3|12600.3|0
1614261470000|2021-02-25 13:57:50|12600.19|12600.19|12600.19|12600.19|12600.19|12600.19|12600.19|12600.19|0
1614261490000|2021-02-25 13:58:10|12600.13|12600.13|12601.73|12601.73|12601.73|12601.73|12600.13|12600.13|0
1614261510000|2021-02-25 13:58:30|12601.65|12601.65|12601.98|12601.98|12601.98|12601.98|12601.65|12601.65|0
1614261520000|2021-02-25 13:58:40|12601.66|12601.66|12601.58|12601.58|12601.66|12601.66|12601.58|12601.58|0
1614261540000|2021-02-25 13:59:00|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|12601.85|0
1614261550000|2021-02-25 13:59:10|12601.74|12601.74|12602.67|12602.67|12602.67|12602.67|12601.74|12601.74|0
1614261560000|2021-02-25 13:59:20|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|12602.09|0
1614261570000|2021-02-25 13:59:30|12602.86|12602.86|12602.86|12602.86|12602.86|12602.86|12602.86|12602.86|0
1614261580000|2021-02-25 13:59:40|12602.93|12602.93|12602.83|12602.83|12602.93|12602.93|12602.7|12602.7|0
1614261590000|2021-02-25 13:59:50|12602.58|12602.58|12601.98|12601.98|12602.65|12602.65|12601.98|12601.98|0
1614261600000|2021-02-25 14:00:00|12599.67|12599.67|12599.13|12599.13|12599.75|12599.75|12598.95|12598.95|0
1614261610000|2021-02-25 14:00:10|12599.37|12599.37|12599.71|12599.71|12599.71|12599.71|12599.37|12599.37|0
1614261620000|2021-02-25 14:00:20|12599.63|12599.63|12599.63|12599.63|12599.63|12599.63|12599.63|12599.63|0
1614261640000|2021-02-25 14:00:40|12599.74|12599.74|12598.2|12598.2|12599.74|12599.74|12598.2|12598.2|0
1614261650000|2021-02-25 14:00:50|12598.1|12598.1|12598.1|12598.1|12598.1|12598.1|12598.1|12598.1|0
1614261660000|2021-02-25 14:01:00|12597.33|12597.33|12597|12597|12597.33|12597.33|12597|12597|0
1614261670000|2021-02-25 14:01:10|12596.23|12596.23|12596.46|12596.46|12596.46|12596.46|12596.12|12596.12|0
1614261690000|2021-02-25 14:01:30|12596.3|12596.3|12597.07|12597.07|12597.07|12597.07|12596.3|12596.3|0
1614261700000|2021-02-25 14:01:40|12597.01|12597.01|12596.98|12596.98|12597.89|12597.89|12596.98|12596.98|0
1614261710000|2021-02-25 14:01:50|12597.31|12597.31|12597.63|12597.63|12597.63|12597.63|12597.31|12597.31|0
1614261720000|2021-02-25 14:02:00|12597.74|12597.74|12597.84|12597.84|12597.84|12597.84|12597.74|12597.74|0
1614261730000|2021-02-25 14:02:10|12597.58|12597.58|12598.05|12598.05|12598.16|12598.16|12597.31|12597.31|0
1614261740000|2021-02-25 14:02:20|12596.51|12596.51|12597.28|12597.28|12597.28|12597.28|12596.51|12596.51|0
1614261750000|2021-02-25 14:02:30|12596.91|12596.91|12596.48|12596.48|12596.91|12596.91|12596.48|12596.48|0
1614261760000|2021-02-25 14:02:40|12596.27|12596.27|12595.17|12595.17|12596.27|12596.27|12595.17|12595.17|0
1614261770000|2021-02-25 14:02:50|12595.01|12595.01|12593.06|12593.06|12595.01|12595.01|12593.06|12593.06|0
1614261780000|2021-02-25 14:03:00|12592.82|12592.82|12592.42|12592.42|12592.82|12592.82|12592.42|12592.42|0
1614261790000|2021-02-25 14:03:10|12592.24|12592.24|12591.2|12591.2|12592.42|12592.42|12591.2|12591.2|0
1614261800000|2021-02-25 14:03:20|12590.55|12590.55|12590.97|12590.97|12590.97|12590.97|12590.38|12590.38|0
1614261810000|2021-02-25 14:03:30|12590.83|12590.83|12591.33|12591.33|12591.47|12591.47|12590.83|12590.83|0
1614261820000|2021-02-25 14:03:40|12591.45|12591.45|12592.22|12592.22|12592.22|12592.22|12591.45|12591.45|0
1614261830000|2021-02-25 14:03:50|12592.38|12592.38|12592.71|12592.71|12592.71|12592.71|12592.38|12592.38|0
1614261840000|2021-02-25 14:04:00|12592.97|12592.97|12593.47|12593.47|12593.47|12593.47|12592.97|12592.97|0
1614261860000|2021-02-25 14:04:20|12593.72|12593.72|12593.59|12593.59|12593.72|12593.72|12593.59|12593.59|0
1614261890000|2021-02-25 14:04:50|12593.49|12593.49|12594.36|12594.36|12594.36|12594.36|12593.49|12593.49|0
1614261910000|2021-02-25 14:05:10|12594.58|12594.58|12594.76|12594.76|12594.76|12594.76|12594.58|12594.58|0
1614261920000|2021-02-25 14:05:20|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|12595.34|0
1614261940000|2021-02-25 14:05:40|12594.7|12594.7|12594.7|12594.7|12594.7|12594.7|12594.7|12594.7|0
1614261950000|2021-02-25 14:05:50|12594.83|12594.83|12595.22|12595.22|12595.22|12595.22|12594.83|12594.83|0
1614261960000|2021-02-25 14:06:00|12594.45|12594.45|12592.4|12592.4|12594.45|12594.45|12592.4|12592.4|0
1614261970000|2021-02-25 14:06:10|12592.67|12592.67|12592.67|12592.67|12592.67|12592.67|12592.67|12592.67|0
1614261980000|2021-02-25 14:06:20|12593.25|12593.25|12593.03|12593.03|12593.25|12593.25|12593.03|12593.03|0
1614261990000|2021-02-25 14:06:30|12593.16|12593.16|12593.12|12593.12|12593.25|12593.25|12593.12|12593.12|0
1614262000000|2021-02-25 14:06:40|12592.77|12592.77|12592.6|12592.6|12592.77|12592.77|12592.6|12592.6|0
1614262010000|2021-02-25 14:06:50|12591.95|12591.95|12591.95|12591.95|12591.95|12591.95|12591.95|12591.95|0
1614262020000|2021-02-25 14:07:00|12591.18|12591.18|12591|12591|12591.18|12591.18|12591|12591|0
1614262030000|2021-02-25 14:07:10|12590.68|12590.68|12590.57|12590.57|12590.68|12590.68|12590.57|12590.57|0
1614262040000|2021-02-25 14:07:20|12590.63|12590.63|12590.81|12590.81|12590.9|12590.9|12590.63|12590.63|0
1614262050000|2021-02-25 14:07:30|12590.91|12590.91|12590.14|12590.14|12590.91|12590.91|12590.14|12590.14|0
1614262060000|2021-02-25 14:07:40|12590.23|12590.23|12589.9|12589.9|12590.34|12590.34|12589.58|12589.58|0
1614262070000|2021-02-25 14:07:50|12590.13|12590.13|12590.4|12590.4|12590.4|12590.4|12590.13|12590.13|0
1614262090000|2021-02-25 14:08:10|12590.06|12590.06|12590.06|12590.06|12590.06|12590.06|12590.06|12590.06|0
1614262100000|2021-02-25 14:08:20|12590.17|12590.17|12589.94|12589.94|12590.17|12590.17|12589.94|12589.94|0
1614262110000|2021-02-25 14:08:30|12590.02|12590.02|12590.02|12590.02|12590.02|12590.02|12590.02|12590.02|0
1614262120000|2021-02-25 14:08:40|12590.17|12590.17|12590.94|12590.94|12591.02|12591.02|12590.09|12590.09|0
1614262130000|2021-02-25 14:08:50|12591.02|12591.02|12591.02|12591.02|12591.02|12591.02|12590.94|12590.94|0
1614262140000|2021-02-25 14:09:00|12591.1|12591.1|12590.35|12590.35|12591.37|12591.37|12590.35|12590.35|0
1614262150000|2021-02-25 14:09:10|12590.46|12590.46|12591.05|12591.05|12591.05|12591.05|12590.46|12590.46|0
1614262160000|2021-02-25 14:09:20|12591.32|12591.32|12591.24|12591.24|12591.32|12591.32|12591.24|12591.24|0
1614262170000|2021-02-25 14:09:30|12591.5|12591.5|12591.5|12591.5|12591.5|12591.5|12591.5|12591.5|0
1614262180000|2021-02-25 14:09:40|12589.96|12589.96|12589.19|12589.19|12589.96|12589.96|12589.19|12589.19|0
1614262190000|2021-02-25 14:09:50|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|12589.33|0
1614262200000|2021-02-25 14:10:00|12590.1|12590.1|12590.1|12590.1|12590.1|12590.1|12590.1|12590.1|0
1614262210000|2021-02-25 14:10:10|12590.68|12590.68|12590.79|12590.79|12591.01|12591.01|12590.68|12590.68|0
1614262240000|2021-02-25 14:10:40|12590.93|12590.93|12591.76|12591.76|12591.76|12591.76|12590.93|12590.93|0
1614262250000|2021-02-25 14:10:50|12591.5|12591.5|12591.64|12591.64|12591.66|12591.66|12591.46|12591.46|0
1614262270000|2021-02-25 14:11:10|12591.32|12591.32|12591.25|12591.25|12591.48|12591.48|12591.25|12591.25|0
1614262280000|2021-02-25 14:11:20|12591.9|12591.9|12591.97|12591.97|12592.13|12592.13|12591.9|12591.9|0
1614262290000|2021-02-25 14:11:30|12592.3|12592.3|12592.88|12592.88|12592.88|12592.88|12591.95|12591.95|0
1614262300000|2021-02-25 14:11:40|12593.1|12593.1|12593.1|12593.1|12593.1|12593.1|12593.1|12593.1|0
1614262310000|2021-02-25 14:11:50|12593.43|12593.43|12593.81|12593.81|12594.07|12594.07|12593.43|12593.43|0
1614262320000|2021-02-25 14:12:00|12593.89|12593.89|12593.94|12593.94|12593.94|12593.94|12593.81|12593.81|0
1614262330000|2021-02-25 14:12:10|12594.29|12594.29|12595.59|12595.59|12595.59|12595.59|12594.29|12594.29|0
1614262350000|2021-02-25 14:12:30|12595.77|12595.77|12595.77|12595.77|12595.77|12595.77|12595.77|12595.77|0
1614262360000|2021-02-25 14:12:40|12595.69|12595.69|12595.69|12595.69|12595.69|12595.69|12595.69|12595.69|0
1614262370000|2021-02-25 14:12:50|12595.77|12595.77|12595.69|12595.69|12595.77|12595.77|12595.69|12595.69|0
1614262380000|2021-02-25 14:13:00|12595.77|12595.77|12595.71|12595.71|12595.77|12595.77|12595.71|12595.71|0
1614262390000|2021-02-25 14:13:10|12596.03|12596.03|12596.03|12596.03|12596.03|12596.03|12596.03|12596.03|0
1614262400000|2021-02-25 14:13:20|12596.26|12596.26|12597.8|12597.8|12597.8|12597.8|12596.26|12596.26|0
1614262410000|2021-02-25 14:13:30|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|12597.86|0
1614262420000|2021-02-25 14:13:40|12598.12|12598.12|12598.12|12598.12|12598.12|12598.12|12598.12|12598.12|0
1614262430000|2021-02-25 14:13:50|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|0
1614262440000|2021-02-25 14:14:00|12597.69|12597.69|12597.69|12597.69|12597.69|12597.69|12597.69|12597.69|0
1614262450000|2021-02-25 14:14:10|12596.92|12596.92|12597.17|12597.17|12597.23|12597.23|12596.92|12596.92|0
1614262460000|2021-02-25 14:14:20|12597.42|12597.42|12597.67|12597.67|12598.02|12598.02|12597.42|12597.42|0
1614262470000|2021-02-25 14:14:30|12598.02|12598.02|12598.02|12598.02|12598.02|12598.02|12598.02|12598.02|0
1614262480000|2021-02-25 14:14:40|12599.31|12599.31|12599.23|12599.23|12599.31|12599.31|12599.1|12599.1|0
1614262490000|2021-02-25 14:14:50|12599.36|12599.36|12599.29|12599.29|12600.2|12600.2|12599.02|12599.02|0
1614262500000|2021-02-25 14:15:00|12599.56|12599.56|12599.9|12599.9|12599.9|12599.9|12599.56|12599.56|0
1614262510000|2021-02-25 14:15:10|12600.22|12600.22|12600.22|12600.22|12600.22|12600.22|12600.22|12600.22|0
1614262520000|2021-02-25 14:15:20|12600.45|12600.45|12600.11|12600.11|12600.45|12600.45|12600.11|12600.11|0
1614262530000|2021-02-25 14:15:30|12600.22|12600.22|12600.37|12600.37|12600.37|12600.37|12600.22|12600.22|0
1614262540000|2021-02-25 14:15:40|12600.24|12600.24|12600.33|12600.33|12600.33|12600.33|12600.1|12600.1|0
1614262550000|2021-02-25 14:15:50|12599.56|12599.56|12599.24|12599.24|12599.56|12599.56|12599.24|12599.24|0
1614262560000|2021-02-25 14:16:00|12599.56|12599.56|12599.61|12599.61|12600.09|12600.09|12599.56|12599.56|0
1614262570000|2021-02-25 14:16:10|12599.5|12599.5|12599.82|12599.82|12599.82|12599.82|12599.5|12599.5|0
1614262580000|2021-02-25 14:16:20|12599.57|12599.57|12600.24|12600.24|12600.24|12600.24|12599.36|12599.36|0
1614262590000|2021-02-25 14:16:30|12601.53|12601.53|12601.98|12601.98|12602.2|12602.2|12601.53|12601.53|0
1614262600000|2021-02-25 14:16:40|12602.14|12602.14|12601.99|12601.99|12602.44|12602.44|12601.91|12601.91|0
1614262610000|2021-02-25 14:16:50|12601.91|12601.91|12602.28|12602.28|12602.28|12602.28|12601.91|12601.91|0
1614262620000|2021-02-25 14:17:00|12602.16|12602.16|12602.36|12602.36|12602.36|12602.36|12601.97|12601.97|0
1614262630000|2021-02-25 14:17:10|12602.74|12602.74|12602.55|12602.55|12602.74|12602.74|12602.55|12602.55|0
1614262640000|2021-02-25 14:17:20|12602.63|12602.63|12602.09|12602.09|12602.63|12602.63|12601.86|12601.86|0
1614262650000|2021-02-25 14:17:30|12601.32|12601.32|12601.13|12601.13|12601.9|12601.9|12601.13|12601.13|0
1614262660000|2021-02-25 14:17:40|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|12601.78|0
1614262670000|2021-02-25 14:17:50|12601.67|12601.67|12601.99|12601.99|12601.99|12601.99|12601.67|12601.67|0
1614262680000|2021-02-25 14:18:00|12602.26|12602.26|12602.22|12602.22|12602.54|12602.54|12602.2|12602.2|0
1614262690000|2021-02-25 14:18:10|12602.06|12602.06|12602.2|12602.2|12602.2|12602.2|12602.06|12602.06|0
1614262710000|2021-02-25 14:18:30|12602.26|12602.26|12602.21|12602.21|12602.26|12602.26|12601.04|12601.04|0
1614262720000|2021-02-25 14:18:40|12602.27|12602.27|12602.27|12602.27|12602.27|12602.27|12602.27|12602.27|0
1614262730000|2021-02-25 14:18:50|12601.5|12601.5|12600.04|12600.04|12601.52|12601.52|12600.04|12600.04|0
1614262740000|2021-02-25 14:19:00|12600.57|12600.57|12600.62|12600.62|12600.82|12600.82|12600.5|12600.5|0
1614262750000|2021-02-25 14:19:10|12600.89|12600.89|12601.24|12601.24|12601.24|12601.24|12600.51|12600.51|0
1614262760000|2021-02-25 14:19:20|12601.33|12601.33|12601.13|12601.13|12601.33|12601.33|12601.01|12601.01|0
1614262770000|2021-02-25 14:19:30|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|12601.2|0
1614262780000|2021-02-25 14:19:40|12600.92|12600.92|12601.52|12601.52|12601.52|12601.52|12600.92|12600.92|0
1614262800000|2021-02-25 14:20:00|12601.74|12601.74|12601.66|12601.66|12601.74|12601.74|12601.66|12601.66|0
1614262810000|2021-02-25 14:20:10|12601.42|12601.42|12601.19|12601.19|12601.42|12601.42|12601.19|12601.19|0
1614262820000|2021-02-25 14:20:20|12601.51|12601.51|12601.67|12601.67|12601.67|12601.67|12601.45|12601.45|0
1614262830000|2021-02-25 14:20:30|12601.46|12601.46|12599.58|12599.58|12601.46|12601.46|12599.58|12599.58|0
1614262840000|2021-02-25 14:20:40|12599.7|12599.7|12599.41|12599.41|12599.76|12599.76|12599.41|12599.41|0
1614262850000|2021-02-25 14:20:50|12600.18|12600.18|12599.18|12599.18|12600.18|12600.18|12599.18|12599.18|0
1614262860000|2021-02-25 14:21:00|12599.1|12599.1|12598.12|12598.12|12599.6|12599.6|12598.06|12598.06|0
1614262870000|2021-02-25 14:21:10|12598.23|12598.23|12598.15|12598.15|12598.26|12598.26|12598.15|12598.15|0
1614262880000|2021-02-25 14:21:20|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|12598.04|0
1614262890000|2021-02-25 14:21:30|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|12598.15|0
1614262900000|2021-02-25 14:21:40|12598.27|12598.27|12598.3|12598.3|12598.66|12598.66|12598.27|12598.27|0
1614262920000|2021-02-25 14:22:00|12598.39|12598.39|12598.72|12598.72|12598.72|12598.72|12598.39|12598.39|0
1614262930000|2021-02-25 14:22:10|12598.64|12598.64|12598.64|12598.64|12598.64|12598.64|12598.64|12598.64|0
1614262940000|2021-02-25 14:22:20|12598.96|12598.96|12598.96|12598.96|12598.96|12598.96|12598.96|12598.96|0
1614262950000|2021-02-25 14:22:30|12598.74|12598.74|12598.89|12598.89|12598.98|12598.98|12598.74|12598.74|0
1614262960000|2021-02-25 14:22:40|12599.22|12599.22|12598.04|12598.04|12600.69|12600.69|12598.04|12598.04|0
1614262970000|2021-02-25 14:22:50|12597.94|12597.94|12597.61|12597.61|12597.94|12597.94|12597.61|12597.61|0
1614262980000|2021-02-25 14:23:00|12599.36|12599.36|12599.65|12599.65|12599.81|12599.81|12598.78|12598.78|0
1614262990000|2021-02-25 14:23:10|12599.78|12599.78|12601.9|12601.9|12601.9|12601.9|12599.78|12599.78|0
1614263000000|2021-02-25 14:23:20|12601.84|12601.84|12601.84|12601.84|12601.84|12601.84|12601.62|12601.62|0
1614263010000|2021-02-25 14:23:30|12601.77|12601.77|12602.36|12602.36|12602.36|12602.36|12601.77|12601.77|0
1614263020000|2021-02-25 14:23:40|12602.46|12602.46|12603.16|12603.16|12603.16|12603.16|12602.46|12602.46|0
1614263030000|2021-02-25 14:23:50|12603|12603|12603.6|12603.6|12603.6|12603.6|12603|12603|0
1614263040000|2021-02-25 14:24:00|12603.44|12603.44|12603.44|12603.44|12603.44|12603.44|12603.44|12603.44|0
1614263050000|2021-02-25 14:24:10|12601.69|12601.69|12601.69|12601.69|12601.69|12601.69|12601.69|12601.69|0
1614263060000|2021-02-25 14:24:20|12601.95|12601.95|12601.37|12601.37|12601.95|12601.95|12601.37|12601.37|0
1614263070000|2021-02-25 14:24:30|12601.62|12601.62|12602.49|12602.49|12602.59|12602.59|12601.62|12601.62|0
1614263080000|2021-02-25 14:24:40|12602.66|12602.66|12602.89|12602.89|12602.89|12602.89|12602.66|12602.66|0
1614263090000|2021-02-25 14:24:50|12603|12603|12602.89|12602.89|12603|12603|12602.89|12602.89|0
1614263100000|2021-02-25 14:25:00|12602.67|12602.67|12602.67|12602.67|12602.67|12602.67|12602.67|12602.67|0
1614263110000|2021-02-25 14:25:10|12603|12603|12603.08|12603.08|12603.08|12603.08|12603|12603|0
1614263120000|2021-02-25 14:25:20|12603.21|12603.21|12603.66|12603.66|12603.66|12603.66|12603.21|12603.21|0
1614263130000|2021-02-25 14:25:30|12603.9|12603.9|12605.69|12605.69|12605.69|12605.69|12603.38|12603.38|0
1614263140000|2021-02-25 14:25:40|12606.46|12606.46|12607.23|12607.23|12607.88|12607.88|12606.46|12606.46|0
1614263150000|2021-02-25 14:25:50|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|12607.92|0
1614263160000|2021-02-25 14:26:00|12608.03|12608.03|12607.63|12607.63|12608.03|12608.03|12607.49|12607.49|0
1614263170000|2021-02-25 14:26:10|12608.27|12608.27|12607.39|12607.39|12608.27|12608.27|12607.39|12607.39|0
1614263180000|2021-02-25 14:26:20|12607.07|12607.07|12607.21|12607.21|12607.21|12607.21|12607.07|12607.07|0
1614263190000|2021-02-25 14:26:30|12607.46|12607.46|12604.38|12604.38|12607.46|12607.46|12604.06|12604.06|0
1614263200000|2021-02-25 14:26:40|12604.27|12604.27|12603.37|12603.37|12604.27|12604.27|12603.05|12603.05|0
1614263210000|2021-02-25 14:26:50|12603.1|12603.1|12602.36|12602.36|12603.1|12603.1|12602.36|12602.36|0
1614263220000|2021-02-25 14:27:00|12602.28|12602.28|12602.28|12602.28|12602.28|12602.28|12602.28|12602.28|0
1614263230000|2021-02-25 14:27:10|12602.54|12602.54|12602.02|12602.02|12602.68|12602.68|12601.91|12601.91|0
1614263240000|2021-02-25 14:27:20|12601.83|12601.83|12601.19|12601.19|12601.83|12601.83|12601.06|12601.06|0
1614263260000|2021-02-25 14:27:40|12601.33|12601.33|12599.79|12599.79|12601.33|12601.33|12599.79|12599.79|0
1614263270000|2021-02-25 14:27:50|12599.88|12599.88|12599.88|12599.88|12599.88|12599.88|12599.88|12599.88|0
1614263280000|2021-02-25 14:28:00|12600.12|12600.12|12600.28|12600.28|12600.35|12600.35|12600.12|12600.12|0
1614263290000|2021-02-25 14:28:10|12600.61|12600.61|12597.65|12597.65|12600.61|12600.61|12597.65|12597.65|0
1614263300000|2021-02-25 14:28:20|12597.29|12597.29|12598.12|12598.12|12598.12|12598.12|12597.29|12597.29|0
1614263310000|2021-02-25 14:28:30|12598.38|12598.38|12598.38|12598.38|12598.38|12598.38|12598.38|12598.38|0
1614263330000|2021-02-25 14:28:50|12598.49|12598.49|12597.43|12597.43|12598.72|12598.72|12597.43|12597.43|0
1614263340000|2021-02-25 14:29:00|12595.12|12595.12|12595.18|12595.18|12595.18|12595.18|12594.35|12594.35|0
1614263350000|2021-02-25 14:29:10|12595.61|12595.61|12595.99|12595.99|12596.33|12596.33|12595.61|12595.61|0
1614263360000|2021-02-25 14:29:20|12596.05|12596.05|12596.05|12596.05|12596.05|12596.05|12596.05|12596.05|0
1614263370000|2021-02-25 14:29:30|12595.78|12595.78|12595.43|12595.43|12595.78|12595.78|12595.43|12595.43|0
1614263380000|2021-02-25 14:29:40|12595.31|12595.31|12596.08|12596.08|12596.08|12596.08|12594.54|12594.54|0
1614263390000|2021-02-25 14:29:50|12596.07|12596.07|12595.89|12595.89|12596.49|12596.49|12595.64|12595.64|0
1614263400000|2021-02-25 14:30:00|12596.24|12596.24|12599.52|12599.52|12599.52|12599.52|12596.24|12596.24|0
1614263410000|2021-02-25 14:30:10|12599.14|12599.14|12599.09|12599.09|12600.05|12600.05|12599.09|12599.09|0
1614263420000|2021-02-25 14:30:20|12599.03|12599.03|12598.63|12598.63|12599.03|12599.03|12598.58|12598.58|0
1614263430000|2021-02-25 14:30:30|12598.31|12598.31|12598.42|12598.42|12598.45|12598.45|12597.65|12597.65|0
1614263440000|2021-02-25 14:30:40|12599.19|12599.19|12599.77|12599.77|12599.77|12599.77|12599.19|12599.19|0
1614263450000|2021-02-25 14:30:50|12600.11|12600.11|12599.1|12599.1|12600.11|12600.11|12599.1|12599.1|0
1614263460000|2021-02-25 14:31:00|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|12598.33|0
1614263470000|2021-02-25 14:31:10|12598.2|12598.2|12596.43|12596.43|12598.2|12598.2|12596.43|12596.43|0
1614263480000|2021-02-25 14:31:20|12596.67|12596.67|12596.07|12596.07|12596.67|12596.67|12595.56|12595.56|0
1614263490000|2021-02-25 14:31:30|12595.99|12595.99|12595.44|12595.44|12595.99|12595.99|12595.44|12595.44|0
1614263500000|2021-02-25 14:31:40|12595.72|12595.72|12595.95|12595.95|12595.95|12595.95|12595.43|12595.43|0
1614263510000|2021-02-25 14:31:50|12595.82|12595.82|12596.4|12596.4|12596.4|12596.4|12595.82|12595.82|0
1614263520000|2021-02-25 14:32:00|12597.09|12597.09|12597.86|12597.86|12597.86|12597.86|12597.09|12597.09|0
1614263530000|2021-02-25 14:32:10|12597.51|12597.51|12598.22|12598.22|12598.22|12598.22|12597.33|12597.33|0
1614263540000|2021-02-25 14:32:20|12598.36|12598.36|12598.74|12598.74|12598.74|12598.74|12598.36|12598.36|0
1614263550000|2021-02-25 14:32:30|12599.06|12599.06|12599.4|12599.4|12599.4|12599.4|12599.06|12599.06|0
1614263560000|2021-02-25 14:32:40|12600.57|12600.57|12600.57|12600.57|12600.57|12600.57|12600.57|12600.57|0
1614263570000|2021-02-25 14:32:50|12600.7|12600.7|12605.15|12605.15|12605.15|12605.15|12600.7|12600.7|0
1614263580000|2021-02-25 14:33:00|12605.43|12605.43|12606.07|12606.07|12606.07|12606.07|12605.43|12605.43|0
1614263590000|2021-02-25 14:33:10|12605.2|12605.2|12604.37|12604.37|12605.28|12605.28|12604.37|12604.37|0
1614263610000|2021-02-25 14:33:30|12605.14|12605.14|12607.41|12607.41|12607.41|12607.41|12605.14|12605.14|0
1614263620000|2021-02-25 14:33:40|12608.18|12608.18|12609.27|12609.27|12609.27|12609.27|12608.18|12608.18|0
1614263630000|2021-02-25 14:33:50|12609.59|12609.59|12609.55|12609.55|12610.08|12610.08|12609.55|12609.55|0
1614263640000|2021-02-25 14:34:00|12609.65|12609.65|12609.6|12609.6|12609.76|12609.76|12609.6|12609.6|0
1614263650000|2021-02-25 14:34:10|12609.71|12609.71|12609.62|12609.62|12609.71|12609.71|12609.62|12609.62|0
1614263670000|2021-02-25 14:34:30|12611.16|12611.16|12611.27|12611.27|12611.27|12611.27|12611.16|12611.16|0
1614263680000|2021-02-25 14:34:40|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|12611.4|0
1614263690000|2021-02-25 14:34:50|12611.63|12611.63|12613.45|12613.45|12613.45|12613.45|12611.63|12611.63|0
1614263700000|2021-02-25 14:35:00|12614.22|12614.22|12615.22|12615.22|12615.22|12615.22|12614.22|12614.22|0
1614263710000|2021-02-25 14:35:10|12616.76|12616.76|12616.89|12616.89|12616.89|12616.89|12616.76|12616.76|0
1614263720000|2021-02-25 14:35:20|12616.71|12616.71|12616.89|12616.89|12616.89|12616.89|12616.71|12616.71|0
1614263730000|2021-02-25 14:35:30|12617.15|12617.15|12618.69|12618.69|12618.69|12618.69|12617.15|12617.15|0
1614263740000|2021-02-25 14:35:40|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|12618.82|0
1614263750000|2021-02-25 14:35:50|12619.59|12619.59|12619.72|12619.72|12619.72|12619.72|12619.59|12619.59|0
1614263760000|2021-02-25 14:36:00|12620.49|12620.49|12620.51|12620.51|12620.6|12620.6|12620.49|12620.49|0
1614263770000|2021-02-25 14:36:10|12622.82|12622.82|12619.53|12619.53|12622.82|12622.82|12619.53|12619.53|0
1614263780000|2021-02-25 14:36:20|12619.46|12619.46|12619.85|12619.85|12619.85|12619.85|12619.16|12619.16|0
1614263790000|2021-02-25 14:36:30|12617.54|12617.54|12614.21|12614.21|12617.75|12617.75|12614.21|12614.21|0
1614263800000|2021-02-25 14:36:40|12613.76|12613.76|12614.44|12614.44|12614.44|12614.44|12613.67|12613.67|0
1614263820000|2021-02-25 14:37:00|12613.58|12613.58|12612.69|12612.69|12613.64|12613.64|12612.15|12612.15|0
1614263830000|2021-02-25 14:37:10|12612.82|12612.82|12613.14|12613.14|12613.14|12613.14|12612.82|12612.82|0
1614263840000|2021-02-25 14:37:20|12613.33|12613.33|12613.28|12613.28|12613.33|12613.33|12613.15|12613.15|0
1614263850000|2021-02-25 14:37:30|12613.38|12613.38|12612.58|12612.58|12613.38|12613.38|12612.58|12612.58|0
1614263860000|2021-02-25 14:37:40|12612.39|12612.39|12614.64|12614.64|12614.64|12614.64|12612.39|12612.39|0
1614263870000|2021-02-25 14:37:50|12615.61|12615.61|12615.38|12615.38|12615.84|12615.84|12615.38|12615.38|0
1614263880000|2021-02-25 14:38:00|12613.84|12613.84|12614.06|12614.06|12614.06|12614.06|12613.84|12613.84|0
1614263890000|2021-02-25 14:38:10|12614.33|12614.33|12613.91|12613.91|12614.33|12614.33|12613.56|12613.56|0
1614263900000|2021-02-25 14:38:20|12613.68|12613.68|12614.59|12614.59|12614.59|12614.59|12613.68|12613.68|0
1614263910000|2021-02-25 14:38:30|12614.67|12614.67|12614.81|12614.81|12615|12615|12614.67|12614.67|0
1614263920000|2021-02-25 14:38:40|12615.76|12615.76|12617.07|12617.07|12617.33|12617.33|12615.76|12615.76|0
1614263930000|2021-02-25 14:38:50|12617.15|12617.15|12617.16|12617.16|12617.56|12617.56|12617.15|12617.15|0
1614263940000|2021-02-25 14:39:00|12617.07|12617.07|12616.51|12616.51|12617.5|12617.5|12616.51|12616.51|0
1614263950000|2021-02-25 14:39:10|12617.28|12617.28|12619.66|12619.66|12619.66|12619.66|12617.28|12617.28|0
1614263960000|2021-02-25 14:39:20|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|12619.77|0
1614263970000|2021-02-25 14:39:30|12619|12619|12618.34|12618.34|12619.65|12619.65|12617.86|12617.86|0
1614263980000|2021-02-25 14:39:40|12618.02|12618.02|12619.08|12619.08|12619.08|12619.08|12616.92|12616.92|0
1614263990000|2021-02-25 14:39:50|12618.49|12618.49|12618.07|12618.07|12618.65|12618.65|12618.07|12618.07|0
1614264000000|2021-02-25 14:40:00|12617.8|12617.8|12619.12|12619.12|12619.31|12619.31|12617.8|12617.8|0
1614264010000|2021-02-25 14:40:10|12619.39|12619.39|12619.39|12619.39|12619.39|12619.39|12619.39|12619.39|0
1614264020000|2021-02-25 14:40:20|12619.23|12619.23|12618.91|12618.91|12619.23|12619.23|12618.91|12618.91|0
1614264030000|2021-02-25 14:40:30|12619.55|12619.55|12619.32|12619.32|12619.55|12619.55|12619.32|12619.32|0
1614264040000|2021-02-25 14:40:40|12619.43|12619.43|12619.43|12619.43|12619.43|12619.43|12619.43|12619.43|0
1614264050000|2021-02-25 14:40:50|12620.01|12620.01|12619.54|12619.54|12620.01|12620.01|12619.54|12619.54|0
1614264060000|2021-02-25 14:41:00|12618.77|12618.77|12618.6|12618.6|12618.77|12618.77|12618.44|12618.44|0
1614264070000|2021-02-25 14:41:10|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|12618.34|0
1614264080000|2021-02-25 14:41:20|12617.57|12617.57|12620.41|12620.41|12620.41|12620.41|12617.57|12617.57|0
1614264090000|2021-02-25 14:41:30|12619.64|12619.64|12619.58|12619.58|12619.64|12619.64|12618.63|12618.63|0
1614264100000|2021-02-25 14:41:40|12619.36|12619.36|12619.63|12619.63|12619.63|12619.63|12619.36|12619.36|0
1614264110000|2021-02-25 14:41:50|12619.75|12619.75|12620|12620|12620|12620|12619.69|12619.69|0
1614264120000|2021-02-25 14:42:00|12619.67|12619.67|12620.85|12620.85|12621.03|12621.03|12619.67|12619.67|0
1614264130000|2021-02-25 14:42:10|12620.2|12620.2|12620.31|12620.31|12620.31|12620.31|12620.2|12620.2|0
1614264140000|2021-02-25 14:42:20|12620.41|12620.41|12620.41|12620.41|12620.41|12620.41|12620.41|12620.41|0
1614264150000|2021-02-25 14:42:30|12619.44|12619.44|12618.4|12618.4|12619.44|12619.44|12618.34|12618.34|0
1614264170000|2021-02-25 14:42:50|12618.09|12618.09|12618.32|12618.32|12618.32|12618.32|12618.09|12618.09|0
1614264180000|2021-02-25 14:43:00|12618.16|12618.16|12620.56|12620.56|12620.56|12620.56|12618.16|12618.16|0
1614264190000|2021-02-25 14:43:10|12620.31|12620.31|12620.26|12620.26|12620.65|12620.65|12620.26|12620.26|0
1614264200000|2021-02-25 14:43:20|12619.93|12619.93|12618.76|12618.76|12620.16|12620.16|12618.76|12618.76|0
1614264210000|2021-02-25 14:43:30|12619.09|12619.09|12618.9|12618.9|12619.09|12619.09|12618.76|12618.76|0
1614264220000|2021-02-25 14:43:40|12618.97|12618.97|12619.87|12619.87|12619.87|12619.87|12618.97|12618.97|0
1614264230000|2021-02-25 14:43:50|12620.51|12620.51|12621.35|12621.35|12621.35|12621.35|12620.51|12620.51|0
1614264240000|2021-02-25 14:44:00|12621.46|12621.46|12624.64|12624.64|12624.64|12624.64|12621.46|12621.46|0
1614264250000|2021-02-25 14:44:10|12624.76|12624.76|12623.29|12623.29|12624.82|12624.82|12623.29|12623.29|0
1614264260000|2021-02-25 14:44:20|12623.47|12623.47|12616.77|12616.77|12623.57|12623.57|12616.77|12616.77|0
1614264270000|2021-02-25 14:44:30|12617.04|12617.04|12618.01|12618.01|12618.01|12618.01|12616.84|12616.84|0
1614264280000|2021-02-25 14:44:40|12617.69|12617.69|12617.2|12617.2|12617.69|12617.69|12617.2|12617.2|0
1614264290000|2021-02-25 14:44:50|12616.89|12616.89|12614.85|12614.85|12616.89|12616.89|12614.85|12614.85|0
1614264300000|2021-02-25 14:45:00|12615.5|12615.5|12615.93|12615.93|12615.93|12615.93|12615.5|12615.5|0
1614264310000|2021-02-25 14:45:10|12616.1|12616.1|12617.51|12617.51|12618.61|12618.61|12616.1|12616.1|0
1614264320000|2021-02-25 14:45:20|12617.37|12617.37|12616.02|12616.02|12617.37|12617.37|12616.02|12616.02|0
1614264330000|2021-02-25 14:45:30|12615.84|12615.84|12615.95|12615.95|12615.95|12615.95|12615.84|12615.84|0
1614264340000|2021-02-25 14:45:40|12615.8|12615.8|12616.49|12616.49|12616.49|12616.49|12615.52|12615.52|0
1614264350000|2021-02-25 14:45:50|12616.81|12616.81|12616.81|12616.81|12616.81|12616.81|12616.81|12616.81|0
1614264360000|2021-02-25 14:46:00|12616.49|12616.49|12615.68|12615.68|12616.58|12616.58|12615.36|12615.36|0
1614264370000|2021-02-25 14:46:10|12615.45|12615.45|12616.17|12616.17|12616.17|12616.17|12615.45|12615.45|0
1614264380000|2021-02-25 14:46:20|12616.3|12616.3|12617.79|12617.79|12617.79|12617.79|12616.3|12616.3|0
1614264390000|2021-02-25 14:46:30|12617.73|12617.73|12617.73|12617.73|12617.73|12617.73|12617.73|12617.73|0
1614264400000|2021-02-25 14:46:40|12617.34|12617.34|12616.83|12616.83|12617.34|12617.34|12616.83|12616.83|0
1614264410000|2021-02-25 14:46:50|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|0
1614264420000|2021-02-25 14:47:00|12617.91|12617.91|12617.65|12617.65|12617.91|12617.91|12617.65|12617.65|0
1614264430000|2021-02-25 14:47:10|12617.33|12617.33|12617.06|12617.06|12617.33|12617.33|12617.06|12617.06|0
1614264440000|2021-02-25 14:47:20|12617.15|12617.15|12617.83|12617.83|12617.83|12617.83|12617.15|12617.15|0
1614264450000|2021-02-25 14:47:30|12617.74|12617.74|12616.98|12616.98|12618.25|12618.25|12616.71|12616.71|0
1614264460000|2021-02-25 14:47:40|12617.14|12617.14|12617.55|12617.55|12617.55|12617.55|12617.14|12617.14|0
1614264470000|2021-02-25 14:47:50|12617.43|12617.43|12617.57|12617.57|12617.7|12617.7|12617.43|12617.43|0
1614264480000|2021-02-25 14:48:00|12617.89|12617.89|12617.56|12617.56|12617.89|12617.89|12617.24|12617.24|0
1614264490000|2021-02-25 14:48:10|12617.67|12617.67|12617.78|12617.78|12617.78|12617.78|12617.67|12617.67|0
1614264500000|2021-02-25 14:48:20|12617.66|12617.66|12617.48|12617.48|12617.66|12617.66|12617.16|12617.16|0
1614264510000|2021-02-25 14:48:30|12617.69|12617.69|12617.93|12617.93|12617.93|12617.93|12617.69|12617.69|0
1614264520000|2021-02-25 14:48:40|12618.7|12618.7|12619.67|12619.67|12619.67|12619.67|12618.7|12618.7|0
1614264530000|2021-02-25 14:48:50|12619.88|12619.88|12620.31|12620.31|12620.31|12620.31|12619.88|12619.88|0
1614264540000|2021-02-25 14:49:00|12620.54|12620.54|12620.54|12620.54|12620.54|12620.54|12620.54|12620.54|0
1614264550000|2021-02-25 14:49:10|12619|12619|12619|12619|12619|12619|12619|12619|0
1614264560000|2021-02-25 14:49:20|12619.36|12619.36|12619.63|12619.63|12619.63|12619.63|12619.36|12619.36|0
1614264580000|2021-02-25 14:49:40|12619.74|12619.74|12620.38|12620.38|12620.51|12620.51|12619.74|12619.74|0
1614264590000|2021-02-25 14:49:50|12620.17|12620.17|12621.19|12621.19|12621.19|12621.19|12620.17|12620.17|0
1614264600000|2021-02-25 14:50:00|12621.11|12621.11|12622.53|12622.53|12622.62|12622.62|12621.11|12621.11|0
1614264610000|2021-02-25 14:50:10|12622.76|12622.76|12623.16|12623.16|12623.22|12623.22|12622.76|12622.76|0
1614264620000|2021-02-25 14:50:20|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|12623.4|0
1614264630000|2021-02-25 14:50:30|12623.34|12623.34|12622.7|12622.7|12623.34|12623.34|12622.7|12622.7|0
1614264640000|2021-02-25 14:50:40|12622.22|12622.22|12622.74|12622.74|12622.74|12622.74|12622.13|12622.13|0
1614264650000|2021-02-25 14:50:50|12623.01|12623.01|12622.85|12622.85|12623.01|12623.01|12622.85|12622.85|0
1614264660000|2021-02-25 14:51:00|12623.62|12623.62|12623.87|12623.87|12623.93|12623.93|12623.62|12623.62|0
1614264670000|2021-02-25 14:51:10|12624.19|12624.19|12623.85|12623.85|12624.19|12624.19|12623.85|12623.85|0
1614264680000|2021-02-25 14:51:20|12623.79|12623.79|12623.47|12623.47|12623.79|12623.79|12623.47|12623.47|0
1614264690000|2021-02-25 14:51:30|12623.6|12623.6|12622.86|12622.86|12623.6|12623.6|12622.86|12622.86|0
1614264700000|2021-02-25 14:51:40|12623.05|12623.05|12622.59|12622.59|12623.24|12623.24|12622.59|12622.59|0
1614264710000|2021-02-25 14:51:50|12622.52|12622.52|12622.24|12622.24|12622.75|12622.75|12622.08|12622.08|0
1614264720000|2021-02-25 14:52:00|12621.47|12621.47|12621.39|12621.39|12621.47|12621.47|12620.93|12620.93|0
1614264730000|2021-02-25 14:52:10|12621.77|12621.77|12622.72|12622.72|12622.98|12622.98|12621.77|12621.77|0
1614264740000|2021-02-25 14:52:20|12622.78|12622.78|12623.11|12623.11|12623.11|12623.11|12622.78|12622.78|0
1614264750000|2021-02-25 14:52:30|12623.17|12623.17|12623.17|12623.17|12623.17|12623.17|12623.17|12623.17|0
1614264760000|2021-02-25 14:52:40|12623.42|12623.42|12623.31|12623.31|12623.42|12623.42|12623.31|12623.31|0
1614264770000|2021-02-25 14:52:50|12623.49|12623.49|12624.07|12624.07|12624.07|12624.07|12623.49|12623.49|0
1614264780000|2021-02-25 14:53:00|12625.61|12625.61|12627.13|12627.13|12627.13|12627.13|12625.42|12625.42|0
1614264790000|2021-02-25 14:53:10|12627.4|12627.4|12627.66|12627.66|12627.66|12627.66|12627.3|12627.3|0
1614264800000|2021-02-25 14:53:20|12627.6|12627.6|12628.32|12628.32|12628.32|12628.32|12627.6|12627.6|0
1614264810000|2021-02-25 14:53:30|12628.21|12628.21|12625.85|12625.85|12628.21|12628.21|12625.85|12625.85|0
1614264820000|2021-02-25 14:53:40|12625.34|12625.34|12624.16|12624.16|12625.34|12625.34|12624.16|12624.16|0
1614264830000|2021-02-25 14:53:50|12624.08|12624.08|12622.47|12622.47|12624.08|12624.08|12622.47|12622.47|0
1614264840000|2021-02-25 14:54:00|12622.2|12622.2|12619.11|12619.11|12622.2|12622.2|12619.11|12619.11|0
1614264850000|2021-02-25 14:54:10|12618.77|12618.77|12617.9|12617.9|12618.77|12618.77|12617.9|12617.9|0
1614264870000|2021-02-25 14:54:30|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|12617.8|0
1614264880000|2021-02-25 14:54:40|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|12617.46|0
1614264890000|2021-02-25 14:54:50|12617.38|12617.38|12617.56|12617.56|12617.69|12617.69|12617.29|12617.29|0
1614264900000|2021-02-25 14:55:00|12617.43|12617.43|12616.03|12616.03|12617.54|12617.54|12616.03|12616.03|0
1614264910000|2021-02-25 14:55:10|12616.09|12616.09|12615.83|12615.83|12616.09|12616.09|12615.83|12615.83|0
1614264920000|2021-02-25 14:55:20|12616.02|12616.02|12616.33|12616.33|12616.33|12616.33|12616.02|12616.02|0
1614264930000|2021-02-25 14:55:30|12616.2|12616.2|12616.2|12616.2|12616.2|12616.2|12616.2|12616.2|0
1614264940000|2021-02-25 14:55:40|12616.31|12616.31|12614.92|12614.92|12616.31|12616.31|12614.92|12614.92|0
1614264950000|2021-02-25 14:55:50|12615.15|12615.15|12614.81|12614.81|12615.15|12615.15|12614.81|12614.81|0
1614264960000|2021-02-25 14:56:00|12614.49|12614.49|12615.81|12615.81|12615.81|12615.81|12614.49|12614.49|0
1614264970000|2021-02-25 14:56:10|12616.08|12616.08|12616.72|12616.72|12616.72|12616.72|12616.08|12616.08|0
1614264990000|2021-02-25 14:56:30|12617.49|12617.49|12617.81|12617.81|12617.81|12617.81|12617.49|12617.49|0
1614265000000|2021-02-25 14:56:40|12617.04|12617.04|12617.81|12617.81|12617.81|12617.81|12617.04|12617.04|0
1614265010000|2021-02-25 14:56:50|12617.87|12617.87|12617.5|12617.5|12617.87|12617.87|12617.5|12617.5|0
1614265020000|2021-02-25 14:57:00|12617.58|12617.58|12616.82|12616.82|12617.58|12617.58|12616.49|12616.49|0
1614265030000|2021-02-25 14:57:10|12616.49|12616.49|12616.03|12616.03|12616.49|12616.49|12615.98|12615.98|0
1614265040000|2021-02-25 14:57:20|12615.91|12615.91|12610.64|12610.64|12615.91|12615.91|12610.64|12610.64|0
1614265050000|2021-02-25 14:57:30|12610.29|12610.29|12609.97|12609.97|12610.29|12610.29|12609.97|12609.97|0
1614265060000|2021-02-25 14:57:40|12610.08|12610.08|12608.58|12608.58|12610.14|12610.14|12608.58|12608.58|0
1614265070000|2021-02-25 14:57:50|12608.49|12608.49|12608.14|12608.14|12608.49|12608.49|12608.14|12608.14|0
1614265080000|2021-02-25 14:58:00|12607.91|12607.91|12605.48|12605.48|12607.91|12607.91|12605.48|12605.48|0
1614265090000|2021-02-25 14:58:10|12605.16|12605.16|12605.15|12605.15|12606.24|12606.24|12605.15|12605.15|0
1614265100000|2021-02-25 14:58:20|12605.33|12605.33|12604.66|12604.66|12605.43|12605.43|12604.66|12604.66|0
1614265110000|2021-02-25 14:58:30|12605.24|12605.24|12604.61|12604.61|12605.24|12605.24|12604.61|12604.61|0
1614265120000|2021-02-25 14:58:40|12604.55|12604.55|12605.59|12605.59|12605.59|12605.59|12604.55|12604.55|0
1614265130000|2021-02-25 14:58:50|12605.43|12605.43|12605.93|12605.93|12606.02|12606.02|12605.43|12605.43|0
1614265140000|2021-02-25 14:59:00|12606.25|12606.25|12607.53|12607.53|12607.53|12607.53|12606.25|12606.25|0
1614265150000|2021-02-25 14:59:10|12607.19|12607.19|12607.95|12607.95|12607.95|12607.95|12606.96|12606.96|0
1614265160000|2021-02-25 14:59:20|12608.72|12608.72|12608.36|12608.36|12608.78|12608.78|12608.36|12608.36|0
1614265170000|2021-02-25 14:59:30|12608.46|12608.46|12608.53|12608.53|12608.85|12608.85|12608.46|12608.46|0
1614265180000|2021-02-25 14:59:40|12608.36|12608.36|12607.93|12607.93|12608.36|12608.36|12607.93|12607.93|0
1614265190000|2021-02-25 14:59:50|12607.58|12607.58|12606.53|12606.53|12607.58|12607.58|12606.24|12606.24|0
1614265200000|2021-02-25 15:00:00|12606.21|12606.21|12605.17|12605.17|12606.26|12606.26|12604.85|12604.85|0
1614265210000|2021-02-25 15:00:10|12605.06|12605.06|12603.05|12603.05|12605.06|12605.06|12602.69|12602.69|0
1614265220000|2021-02-25 15:00:20|12604.59|12604.59|12604.42|12604.42|12604.71|12604.71|12604.02|12604.02|0
1614265230000|2021-02-25 15:00:30|12604.69|12604.69|12605.35|12605.35|12605.35|12605.35|12603.67|12603.67|0
1614265240000|2021-02-25 15:00:40|12604.93|12604.93|12605.88|12605.88|12606.15|12606.15|12604.93|12604.93|0
1614265250000|2021-02-25 15:00:50|12605.53|12605.53|12606.12|12606.12|12606.12|12606.12|12605.53|12605.53|0
1614265260000|2021-02-25 15:01:00|12606.7|12606.7|12607.93|12607.93|12608.05|12608.05|12606.7|12606.7|0
1614265270000|2021-02-25 15:01:10|12608.27|12608.27|12607.5|12607.5|12608.27|12608.27|12607.5|12607.5|0
1614265280000|2021-02-25 15:01:20|12607.4|12607.4|12606.92|12606.92|12607.4|12607.4|12606.92|12606.92|0
1614265290000|2021-02-25 15:01:30|12606.15|12606.15|12605.7|12605.7|12606.15|12606.15|12605.7|12605.7|0
1614265300000|2021-02-25 15:01:40|12605.61|12605.61|12605.71|12605.71|12605.71|12605.71|12605.49|12605.49|0
1614265310000|2021-02-25 15:01:50|12605.96|12605.96|12605.88|12605.88|12606.04|12606.04|12605.88|12605.88|0
1614265320000|2021-02-25 15:02:00|12605.8|12605.8|12608.07|12608.07|12608.13|12608.13|12605.8|12605.8|0
1614265330000|2021-02-25 15:02:10|12607.99|12607.99|12607.82|12607.82|12607.99|12607.99|12607.82|12607.82|0
1614265340000|2021-02-25 15:02:20|12607.71|12607.71|12608.3|12608.3|12608.35|12608.35|12607.71|12607.71|0
1614265350000|2021-02-25 15:02:30|12608.22|12608.22|12607.06|12607.06|12608.22|12608.22|12607.06|12607.06|0
1614265360000|2021-02-25 15:02:40|12607.15|12607.15|12601.52|12601.52|12607.15|12607.15|12601.52|12601.52|0
1614265370000|2021-02-25 15:02:50|12601.7|12601.7|12601.63|12601.63|12601.89|12601.89|12601.63|12601.63|0
1614265380000|2021-02-25 15:03:00|12601.4|12601.4|12601.86|12601.86|12601.86|12601.86|12601.4|12601.4|0
1614265390000|2021-02-25 15:03:10|12601.8|12601.8|12602.18|12602.18|12602.18|12602.18|12601.8|12601.8|0
1614265400000|2021-02-25 15:03:20|12601.96|12601.96|12601.79|12601.79|12602.16|12602.16|12601.79|12601.79|0
1614265410000|2021-02-25 15:03:30|12601.85|12601.85|12601.63|12601.63|12601.85|12601.85|12601.63|12601.63|0
1614265420000|2021-02-25 15:03:40|12602.21|12602.21|12603.7|12603.7|12603.79|12603.79|12602.21|12602.21|0
1614265430000|2021-02-25 15:03:50|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|12603.58|0
1614265440000|2021-02-25 15:04:00|12603.84|12603.84|12603.01|12603.01|12603.84|12603.84|12603.01|12603.01|0
1614265450000|2021-02-25 15:04:10|12602.87|12602.87|12602.69|12602.69|12602.87|12602.87|12602.69|12602.69|0
1614265460000|2021-02-25 15:04:20|12602.48|12602.48|12602.48|12602.48|12602.48|12602.48|12602.48|12602.48|0
1614265470000|2021-02-25 15:04:30|12602.15|12602.15|12603.11|12603.11|12603.11|12603.11|12601.57|12601.57|0
1614265480000|2021-02-25 15:04:40|12602.26|12602.26|12601.41|12601.41|12602.26|12602.26|12601.2|12601.2|0
1614265490000|2021-02-25 15:04:50|12601.35|12601.35|12598.36|12598.36|12601.35|12601.35|12598.36|12598.36|0
1614265500000|2021-02-25 15:05:00|12598.27|12598.27|12597.92|12597.92|12599.04|12599.04|12597.92|12597.92|0
1614265510000|2021-02-25 15:05:10|12597.15|12597.15|12592.29|12592.29|12597.15|12597.15|12592.29|12592.29|0
1614265520000|2021-02-25 15:05:20|12591.52|12591.52|12591.37|12591.37|12591.52|12591.52|12591.37|12591.37|0
1614265530000|2021-02-25 15:05:30|12591.15|12591.15|12587.88|12587.88|12591.15|12591.15|12587.88|12587.88|0
1614265540000|2021-02-25 15:05:40|12587.66|12587.66|12587.54|12587.54|12587.66|12587.66|12587.54|12587.54|0
1614265550000|2021-02-25 15:05:50|12587.07|12587.07|12587.84|12587.84|12587.84|12587.84|12587.07|12587.07|0
1614265560000|2021-02-25 15:06:00|12587.62|12587.62|12584.26|12584.26|12587.62|12587.62|12584.26|12584.26|0
1614265570000|2021-02-25 15:06:10|12584.15|12584.15|12583.79|12583.79|12584.19|12584.19|12583.74|12583.74|0
1614265580000|2021-02-25 15:06:20|12581.46|12581.46|12576.1|12576.1|12581.81|12581.81|12576.1|12576.1|0
1614265590000|2021-02-25 15:06:30|12575.31|12575.31|12569.85|12569.85|12575.31|12575.31|12569.85|12569.85|0
1614265600000|2021-02-25 15:06:40|12569.73|12569.73|12568.03|12568.03|12569.73|12569.73|12568.03|12568.03|0
1614265610000|2021-02-25 15:06:50|12568.35|12568.35|12569.77|12569.77|12569.87|12569.87|12568.23|12568.23|0
1614265620000|2021-02-25 15:07:00|12570|12570|12571.26|12571.26|12571.26|12571.26|12569.89|12569.89|0
1614265630000|2021-02-25 15:07:10|12571.2|12571.2|12573.5|12573.5|12573.5|12573.5|12571.2|12571.2|0
1614265640000|2021-02-25 15:07:20|12574.27|12574.27|12578|12578|12578|12578|12574.27|12574.27|0
1614265650000|2021-02-25 15:07:30|12578.09|12578.09|12579.03|12579.03|12579.03|12579.03|12578.09|12578.09|0
1614265660000|2021-02-25 15:07:40|12579.8|12579.8|12584.44|12584.44|12584.44|12584.44|12579.8|12579.8|0
1614265670000|2021-02-25 15:07:50|12584.52|12584.52|12584.72|12584.72|12584.72|12584.72|12584.52|12584.52|0
1614265680000|2021-02-25 15:08:00|12584.99|12584.99|12585.16|12585.16|12585.16|12585.16|12583.91|12583.91|0
1614265690000|2021-02-25 15:08:10|12586.7|12586.7|12586.9|12586.9|12587.01|12587.01|12586.43|12586.43|0
1614265700000|2021-02-25 15:08:20|12587.08|12587.08|12587.09|12587.09|12587.2|12587.2|12587.08|12587.08|0
1614265710000|2021-02-25 15:08:30|12589.4|12589.4|12589.46|12589.46|12589.63|12589.63|12589.34|12589.34|0
1614265720000|2021-02-25 15:08:40|12590.23|12590.23|12595.28|12595.28|12595.28|12595.28|12590.13|12590.13|0
1614265740000|2021-02-25 15:09:00|12595.55|12595.55|12595.66|12595.66|12595.66|12595.66|12595.44|12595.44|0
1614265750000|2021-02-25 15:09:10|12595.55|12595.55|12597.74|12597.74|12597.74|12597.74|12595.55|12595.55|0
1614265760000|2021-02-25 15:09:20|12597.63|12597.63|12598.25|12598.25|12598.25|12598.25|12597.63|12597.63|0
1614265770000|2021-02-25 15:09:30|12598.47|12598.47|12598.58|12598.58|12598.58|12598.58|12598.47|12598.47|0
1614265780000|2021-02-25 15:09:40|12598.51|12598.51|12598.82|12598.82|12598.82|12598.82|12598.51|12598.51|0
1614265790000|2021-02-25 15:09:50|12598.92|12598.92|12600.46|12600.46|12600.46|12600.46|12598.92|12598.92|0
1614265800000|2021-02-25 15:10:00|12601.23|12601.23|12601.19|12601.19|12601.37|12601.37|12601.19|12601.19|0
1614265810000|2021-02-25 15:10:10|12601.29|12601.29|12601.19|12601.19|12601.29|12601.29|12601.19|12601.19|0
1614265820000|2021-02-25 15:10:20|12601.08|12601.08|12601.27|12601.27|12601.27|12601.27|12601.08|12601.08|0
1614265830000|2021-02-25 15:10:30|12601.53|12601.53|12602.88|12602.88|12602.88|12602.88|12601.53|12601.53|0
1614265840000|2021-02-25 15:10:40|12603.04|12603.04|12607.35|12607.35|12607.35|12607.35|12603.04|12603.04|0
1614265850000|2021-02-25 15:10:50|12606.91|12606.91|12607|12607|12607|12607|12606.91|12606.91|0
1614265860000|2021-02-25 15:11:00|12607.21|12607.21|12608.4|12608.4|12608.4|12608.4|12607.21|12607.21|0
1614265870000|2021-02-25 15:11:10|12608.29|12608.29|12608.29|12608.29|12608.29|12608.29|12608.29|12608.29|0
1614265880000|2021-02-25 15:11:20|12607.52|12607.52|12608.29|12608.29|12608.29|12608.29|12607.52|12607.52|0
1614265900000|2021-02-25 15:11:40|12608.68|12608.68|12609.06|12609.06|12609.26|12609.26|12608.68|12608.68|0
1614265910000|2021-02-25 15:11:50|12608.72|12608.72|12605.47|12605.47|12608.99|12608.99|12605.47|12605.47|0
1614265920000|2021-02-25 15:12:00|12605.63|12605.63|12603.11|12603.11|12605.63|12605.63|12603.11|12603.11|0
1614265930000|2021-02-25 15:12:10|12603.43|12603.43|12602.09|12602.09|12604.12|12604.12|12602.09|12602.09|0
1614265940000|2021-02-25 15:12:20|12602.17|12602.17|12602.52|12602.52|12602.52|12602.52|12601.64|12601.64|0
1614265950000|2021-02-25 15:12:30|12602.63|12602.63|12603.59|12603.59|12603.59|12603.59|12602.63|12602.63|0
1614265960000|2021-02-25 15:12:40|12602.82|12602.82|12601.68|12601.68|12602.82|12602.82|12601.68|12601.68|0
1614265970000|2021-02-25 15:12:50|12601.84|12601.84|12603.06|12603.06|12603.22|12603.22|12601.68|12601.68|0
1614265980000|2021-02-25 15:13:00|12604.17|12604.17|12606.5|12606.5|12606.5|12606.5|12604.17|12604.17|0
1614265990000|2021-02-25 15:13:10|12606.23|12606.23|12606.5|12606.5|12606.5|12606.5|12606.23|12606.23|0
1614266000000|2021-02-25 15:13:20|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|12606.43|0
1614266010000|2021-02-25 15:13:30|12606.31|12606.31|12606.31|12606.31|12606.31|12606.31|12606.31|12606.31|0
1614266020000|2021-02-25 15:13:40|12605.99|12605.99|12605.35|12605.35|12605.99|12605.99|12605.35|12605.35|0
1614266030000|2021-02-25 15:13:50|12605.27|12605.27|12605.71|12605.71|12605.71|12605.71|12604.94|12604.94|0
1614266040000|2021-02-25 15:14:00|12605.45|12605.45|12604.77|12604.77|12605.45|12605.45|12604.62|12604.62|0
1614266050000|2021-02-25 15:14:10|12604.62|12604.62|12605.65|12605.65|12605.65|12605.65|12604.62|12604.62|0
1614266060000|2021-02-25 15:14:20|12605.59|12605.59|12607.72|12607.72|12607.72|12607.72|12605.59|12605.59|0
1614266070000|2021-02-25 15:14:30|12607.07|12607.07|12606.98|12606.98|12607.07|12607.07|12606.98|12606.98|0
1614266090000|2021-02-25 15:14:50|12607.17|12607.17|12607.27|12607.27|12607.27|12607.27|12607.17|12607.17|0
1614266100000|2021-02-25 15:15:00|12607.21|12607.21|12605.76|12605.76|12607.3|12607.3|12605.76|12605.76|0
1614266120000|2021-02-25 15:15:20|12605.49|12605.49|12605.56|12605.56|12605.56|12605.56|12605.49|12605.49|0
1614266130000|2021-02-25 15:15:30|12605.65|12605.65|12605.88|12605.88|12605.88|12605.88|12605.56|12605.56|0
1614266140000|2021-02-25 15:15:40|12606.15|12606.15|12606.29|12606.29|12606.29|12606.29|12606.15|12606.15|0
1614266150000|2021-02-25 15:15:50|12606.41|12606.41|12607.61|12607.61|12607.61|12607.61|12606.41|12606.41|0
1614266160000|2021-02-25 15:16:00|12607.93|12607.93|12607.97|12607.97|12608.16|12608.16|12607.93|12607.93|0
1614266170000|2021-02-25 15:16:10|12608.32|12608.32|12609.09|12609.09|12609.22|12609.22|12608.32|12608.32|0
1614266190000|2021-02-25 15:16:30|12608.77|12608.77|12608.68|12608.68|12608.77|12608.77|12608.68|12608.68|0
1614266200000|2021-02-25 15:16:40|12608.91|12608.91|12611.14|12611.14|12611.14|12611.14|12608.91|12608.91|0
1614266210000|2021-02-25 15:16:50|12611.46|12611.46|12613.62|12613.62|12613.62|12613.62|12611.39|12611.39|0
1614266220000|2021-02-25 15:17:00|12614.1|12614.1|12614.44|12614.44|12614.44|12614.44|12614.1|12614.1|0
1614266240000|2021-02-25 15:17:20|12614.28|12614.28|12613.51|12613.51|12614.28|12614.28|12613.51|12613.51|0
1614266250000|2021-02-25 15:17:30|12613.62|12613.62|12609.8|12609.8|12613.62|12613.62|12609.55|12609.55|0
1614266260000|2021-02-25 15:17:40|12609.74|12609.74|12610.27|12610.27|12610.27|12610.27|12609.74|12609.74|0
1614266270000|2021-02-25 15:17:50|12611.04|12611.04|12611.81|12611.81|12611.81|12611.81|12611.04|12611.04|0
1614266280000|2021-02-25 15:18:00|12612|12612|12612.49|12612.49|12612.49|12612.49|12612|12612|0
1614266290000|2021-02-25 15:18:10|12610.95|12610.95|12610.31|12610.31|12610.95|12610.95|12610.18|12610.18|0
1614266300000|2021-02-25 15:18:20|12610.41|12610.41|12610.62|12610.62|12610.68|12610.68|12610.41|12610.41|0
1614266310000|2021-02-25 15:18:30|12610.44|12610.44|12610.26|12610.26|12610.44|12610.44|12610.26|12610.26|0
1614266320000|2021-02-25 15:18:40|12610.17|12610.17|12610.17|12610.17|12610.17|12610.17|12610.17|12610.17|0
1614266340000|2021-02-25 15:19:00|12609.9|12609.9|12608.49|12608.49|12609.9|12609.9|12608.49|12608.49|0
1614266350000|2021-02-25 15:19:10|12608.23|12608.23|12606.87|12606.87|12608.23|12608.23|12606.87|12606.87|0
1614266360000|2021-02-25 15:19:20|12606.77|12606.77|12604.91|12604.91|12606.99|12606.99|12604.91|12604.91|0
1614266370000|2021-02-25 15:19:30|12604.69|12604.69|12604.42|12604.42|12604.69|12604.69|12604.42|12604.42|0
1614266380000|2021-02-25 15:19:40|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|12604.69|0
1614266400000|2021-02-25 15:20:00|12604.95|12604.95|12605.77|12605.77|12605.83|12605.83|12604.95|12604.95|0
1614266410000|2021-02-25 15:20:10|12605.64|12605.64|12607|12607|12607.34|12607.34|12605.64|12605.64|0
1614266420000|2021-02-25 15:20:20|12607.16|12607.16|12606.85|12606.85|12607.16|12607.16|12606.53|12606.53|0
1614266430000|2021-02-25 15:20:30|12606.99|12606.99|12607.62|12607.62|12607.62|12607.62|12606.88|12606.88|0
1614266450000|2021-02-25 15:20:50|12608.21|12608.21|12607.71|12607.71|12608.98|12608.98|12607.13|12607.13|0
1614266460000|2021-02-25 15:21:00|12608.03|12608.03|12607.77|12607.77|12608.03|12608.03|12607.77|12607.77|0
1614266470000|2021-02-25 15:21:10|12607.61|12607.61|12606.84|12606.84|12607.61|12607.61|12606.84|12606.84|0
1614266480000|2021-02-25 15:21:20|12606.95|12606.95|12606.84|12606.84|12607.06|12607.06|12606.84|12606.84|0
1614266500000|2021-02-25 15:21:40|12606.57|12606.57|12606.32|12606.32|12606.57|12606.57|12606.32|12606.32|0
1614266510000|2021-02-25 15:21:50|12605.68|12605.68|12603.36|12603.36|12606|12606|12603.36|12603.36|0
1614266520000|2021-02-25 15:22:00|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|0
1614266530000|2021-02-25 15:22:10|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|12602.87|0
1614266540000|2021-02-25 15:22:20|12602.69|12602.69|12602.69|12602.69|12602.69|12602.69|12602.69|12602.69|0
1614266550000|2021-02-25 15:22:30|12602.57|12602.57|12602.57|12602.57|12602.57|12602.57|12602.57|12602.57|0
1614266560000|2021-02-25 15:22:40|12602.41|12602.41|12602.13|12602.13|12602.45|12602.45|12602.13|12602.13|0
1614266570000|2021-02-25 15:22:50|12601.89|12601.89|12601.62|12601.62|12602.01|12602.01|12601.62|12601.62|0
1614266580000|2021-02-25 15:23:00|12601.74|12601.74|12600.99|12600.99|12601.74|12601.74|12600.99|12600.99|0
1614266590000|2021-02-25 15:23:10|12600.65|12600.65|12599.39|12599.39|12600.65|12600.65|12599.39|12599.39|0
1614266600000|2021-02-25 15:23:20|12599.29|12599.29|12598.45|12598.45|12599.42|12599.42|12598.45|12598.45|0
1614266620000|2021-02-25 15:23:40|12598.77|12598.77|12599.54|12599.54|12599.54|12599.54|12598.69|12598.69|0
1614266630000|2021-02-25 15:23:50|12600|12600|12600.22|12600.22|12600.22|12600.22|12600|12600|0
1614266640000|2021-02-25 15:24:00|12600.08|12600.08|12600.41|12600.41|12600.41|12600.41|12600.08|12600.08|0
1614266650000|2021-02-25 15:24:10|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|12600.25|0
1614266660000|2021-02-25 15:24:20|12600.51|12600.51|12599.84|12599.84|12600.61|12600.61|12599.84|12599.84|0
1614266670000|2021-02-25 15:24:30|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|12599.49|0
1614266680000|2021-02-25 15:24:40|12599.15|12599.15|12600.21|12600.21|12600.21|12600.21|12599.04|12599.04|0
1614266690000|2021-02-25 15:24:50|12600.08|12600.08|12600.02|12600.02|12600.08|12600.08|12600.02|12600.02|0
1614266700000|2021-02-25 15:25:00|12599.68|12599.68|12599.3|12599.3|12599.68|12599.68|12599.3|12599.3|0
1614266710000|2021-02-25 15:25:10|12599.63|12599.63|12595.91|12595.91|12599.63|12599.63|12595.91|12595.91|0
1614266720000|2021-02-25 15:25:20|12595.71|12595.71|12594.93|12594.93|12595.71|12595.71|12594.63|12594.63|0
1614266730000|2021-02-25 15:25:30|12594.28|12594.28|12592.43|12592.43|12594.28|12594.28|12592.43|12592.43|0
1614266740000|2021-02-25 15:25:40|12593.08|12593.08|12592.73|12592.73|12593.19|12593.19|12592.73|12592.73|0
1614266750000|2021-02-25 15:25:50|12592.41|12592.41|12592.81|12592.81|12592.81|12592.81|12592.41|12592.41|0
1614266760000|2021-02-25 15:26:00|12593|12593|12592.68|12592.68|12593|12593|12592.68|12592.68|0
1614266770000|2021-02-25 15:26:10|12593.31|12593.31|12592.51|12592.51|12593.31|12593.31|12592.51|12592.51|0
1614266780000|2021-02-25 15:26:20|12592.19|12592.19|12593.04|12593.04|12593.04|12593.04|12592.19|12592.19|0
1614266790000|2021-02-25 15:26:30|12593.31|12593.31|12593.11|12593.11|12593.31|12593.31|12593.11|12593.11|0
1614266800000|2021-02-25 15:26:40|12592.53|12592.53|12591.95|12591.95|12592.53|12592.53|12591.95|12591.95|0
1614266820000|2021-02-25 15:27:00|12591.6|12591.6|12590.52|12590.52|12591.71|12591.71|12590.52|12590.52|0
1614266830000|2021-02-25 15:27:10|12590.17|12590.17|12590.15|12590.15|12590.38|12590.38|12590.06|12590.06|0
1614266850000|2021-02-25 15:27:30|12590.38|12590.38|12590.49|12590.49|12590.49|12590.49|12590.38|12590.38|0
1614266860000|2021-02-25 15:27:40|12590.72|12590.72|12590.72|12590.72|12590.72|12590.72|12590.63|12590.63|0
1614266870000|2021-02-25 15:27:50|12590.85|12590.85|12590.9|12590.9|12590.9|12590.9|12590.18|12590.18|0
1614266880000|2021-02-25 15:28:00|12591.67|12591.67|12591.67|12591.67|12591.67|12591.67|12591.67|12591.67|0
1614266890000|2021-02-25 15:28:10|12591.9|12591.9|12591.73|12591.73|12591.9|12591.9|12591.13|12591.13|0
1614266900000|2021-02-25 15:28:20|12592.05|12592.05|12591.16|12591.16|12592.05|12592.05|12591.16|12591.16|0
1614266910000|2021-02-25 15:28:30|12591.02|12591.02|12589.82|12589.82|12591.61|12591.61|12589.82|12589.82|0
1614266920000|2021-02-25 15:28:40|12590.41|12590.41|12591.23|12591.23|12591.23|12591.23|12590.41|12590.41|0
1614266930000|2021-02-25 15:28:50|12591.49|12591.49|12592.26|12592.26|12592.26|12592.26|12591.49|12591.49|0
1614266940000|2021-02-25 15:29:00|12592.44|12592.44|12591.65|12591.65|12592.44|12592.44|12591.29|12591.29|0
1614266950000|2021-02-25 15:29:10|12591.23|12591.23|12590.54|12590.54|12591.23|12591.23|12590.54|12590.54|0
1614266960000|2021-02-25 15:29:20|12590.44|12590.44|12589.86|12589.86|12590.44|12590.44|12589.86|12589.86|0
1614266970000|2021-02-25 15:29:30|12589.53|12589.53|12590.03|12590.03|12590.23|12590.23|12589.35|12589.35|0
1614266980000|2021-02-25 15:29:40|12590.42|12590.42|12590.79|12590.79|12590.79|12590.79|12590.42|12590.42|0
1614266990000|2021-02-25 15:29:50|12590.68|12590.68|12593.42|12593.42|12593.42|12593.42|12590.67|12590.67|0
1614267000000|2021-02-25 15:30:00|12593.74|12593.74|12591.67|12591.67|12593.74|12593.74|12591.67|12591.67|0
1614267010000|2021-02-25 15:30:10|12591.56|12591.56|12590.92|12590.92|12591.56|12591.56|12590.09|12590.09|0
1614267020000|2021-02-25 15:30:20|12590.81|12590.81|12592.54|12592.54|12592.54|12592.54|12590.81|12590.81|0
1614267030000|2021-02-25 15:30:30|12593.71|12593.71|12592.78|12592.78|12593.71|12593.71|12592.51|12592.51|0
1614267040000|2021-02-25 15:30:40|12592.51|12592.51|12592.1|12592.1|12592.85|12592.85|12592.1|12592.1|0
1614267050000|2021-02-25 15:30:50|12591.75|12591.75|12591.43|12591.43|12591.75|12591.75|12591.43|12591.43|0
1614267060000|2021-02-25 15:31:00|12591.09|12591.09|12589.24|12589.24|12591.09|12591.09|12589.24|12589.24|0
1614267070000|2021-02-25 15:31:10|12589.13|12589.13|12580.26|12580.26|12589.13|12589.13|12579.92|12579.92|0
1614267080000|2021-02-25 15:31:20|12581.8|12581.8|12583.69|12583.69|12584.03|12584.03|12581.8|12581.8|0
1614267090000|2021-02-25 15:31:30|12583.44|12583.44|12583.61|12583.61|12583.79|12583.79|12583.44|12583.44|0
1614267100000|2021-02-25 15:31:40|12583.32|12583.32|12582.31|12582.31|12583.32|12583.32|12582.31|12582.31|0
1614267110000|2021-02-25 15:31:50|12582.04|12582.04|12583.35|12583.35|12583.35|12583.35|12581.81|12581.81|0
1614267120000|2021-02-25 15:32:00|12583.69|12583.69|12581.75|12581.75|12583.69|12583.69|12581.75|12581.75|0
1614267130000|2021-02-25 15:32:10|12581.61|12581.61|12580.63|12580.63|12581.61|12581.61|12580.63|12580.63|0
1614267140000|2021-02-25 15:32:20|12579.09|12579.09|12577.33|12577.33|12579.18|12579.18|12577.33|12577.33|0
1614267150000|2021-02-25 15:32:30|12577.42|12577.42|12577.5|12577.5|12577.57|12577.57|12577.25|12577.25|0
1614267160000|2021-02-25 15:32:40|12577.4|12577.4|12577.4|12577.4|12577.48|12577.48|12577.22|12577.22|0
1614267170000|2021-02-25 15:32:50|12577.28|12577.28|12577.36|12577.36|12577.36|12577.36|12577.2|12577.2|0
1614267180000|2021-02-25 15:33:00|12577.62|12577.62|12576.57|12576.57|12577.62|12577.62|12576.25|12576.25|0
1614267190000|2021-02-25 15:33:10|12576.71|12576.71|12578.75|12578.75|12578.75|12578.75|12576.71|12576.71|0
1614267200000|2021-02-25 15:33:20|12580.29|12580.29|12580.73|12580.73|12580.73|12580.73|12580.29|12580.29|0
1614267210000|2021-02-25 15:33:30|12580.38|12580.38|12580.38|12580.38|12580.38|12580.38|12580.38|12580.38|0
1614267220000|2021-02-25 15:33:40|12580.22|12580.22|12581.81|12581.81|12581.81|12581.81|12580.22|12580.22|0
1614267230000|2021-02-25 15:33:50|12581.58|12581.58|12581.96|12581.96|12581.96|12581.96|12581.58|12581.58|0
1614267240000|2021-02-25 15:34:00|12581.62|12581.62|12580.05|12580.05|12581.62|12581.62|12580.05|12580.05|0
1614267250000|2021-02-25 15:34:10|12580.17|12580.17|12580.17|12580.17|12580.17|12580.17|12580.17|12580.17|0
1614267260000|2021-02-25 15:34:20|12580.09|12580.09|12579.06|12579.06|12580.09|12580.09|12579.06|12579.06|0
1614267270000|2021-02-25 15:34:30|12578.87|12578.87|12578.66|12578.66|12578.87|12578.87|12578.66|12578.66|0
1614267280000|2021-02-25 15:34:40|12578.81|12578.81|12578.25|12578.25|12578.81|12578.81|12578.18|12578.18|0
1614267290000|2021-02-25 15:34:50|12578.14|12578.14|12578.03|12578.03|12578.14|12578.14|12578.03|12578.03|0
1614267300000|2021-02-25 15:35:00|12577.34|12577.34|12576.13|12576.13|12577.34|12577.34|12576.13|12576.13|0
1614267310000|2021-02-25 15:35:10|12576.71|12576.71|12574.95|12574.95|12576.71|12576.71|12574.95|12574.95|0
1614267340000|2021-02-25 15:35:40|12574.37|12574.37|12575.2|12575.2|12575.2|12575.2|12574.37|12574.37|0
1614267350000|2021-02-25 15:35:50|12575.08|12575.08|12574.47|12574.47|12575.08|12575.08|12574.47|12574.47|0
1614267360000|2021-02-25 15:36:00|12574.29|12574.29|12570.71|12570.71|12574.29|12574.29|12570.44|12570.44|0
1614267370000|2021-02-25 15:36:10|12570.39|12570.39|12569.92|12569.92|12570.39|12570.39|12568.64|12568.64|0
1614267380000|2021-02-25 15:36:20|12569.85|12569.85|12564.43|12564.43|12569.85|12569.85|12563.35|12563.35|0
1614267390000|2021-02-25 15:36:30|12565.12|12565.12|12562.6|12562.6|12565.12|12565.12|12562.6|12562.6|0
1614267400000|2021-02-25 15:36:40|12562.38|12562.38|12558.78|12558.78|12562.38|12562.38|12558.78|12558.78|0
1614267410000|2021-02-25 15:36:50|12557.19|12557.19|12556.92|12556.92|12557.19|12557.19|12556.92|12556.92|0
1614267420000|2021-02-25 15:37:00|12558.46|12558.46|12558.27|12558.27|12559.38|12559.38|12558.27|12558.27|0
1614267430000|2021-02-25 15:37:10|12558.47|12558.47|12557.61|12557.61|12558.47|12558.47|12557.44|12557.44|0
1614267440000|2021-02-25 15:37:20|12557.28|12557.28|12552.99|12552.99|12557.65|12557.65|12552.99|12552.99|0
1614267450000|2021-02-25 15:37:30|12553.08|12553.08|12552.83|12552.83|12553.08|12553.08|12552.83|12552.83|0
1614267460000|2021-02-25 15:37:40|12552.93|12552.93|12552.22|12552.22|12552.93|12552.93|12552.12|12552.12|0
1614267470000|2021-02-25 15:37:50|12552.06|12552.06|12548.4|12548.4|12552.06|12552.06|12548.4|12548.4|0
1614267480000|2021-02-25 15:38:00|12548.31|12548.31|12543.7|12543.7|12548.31|12548.31|12543.7|12543.7|0
1614267490000|2021-02-25 15:38:10|12543.64|12543.64|12542.01|12542.01|12543.64|12543.64|12542.01|12542.01|0
1614267500000|2021-02-25 15:38:20|12541.89|12541.89|12542.12|12542.12|12542.12|12542.12|12541.89|12541.89|0
1614267510000|2021-02-25 15:38:30|12541.35|12541.35|12539.81|12539.81|12541.35|12541.35|12539.81|12539.81|0
1614267520000|2021-02-25 15:38:40|12539.65|12539.65|12538.89|12538.89|12539.65|12539.65|12538.66|12538.66|0
1614267530000|2021-02-25 15:38:50|12538.8|12538.8|12538.62|12538.62|12539.03|12539.03|12538.62|12538.62|0
1614267540000|2021-02-25 15:39:00|12538.73|12538.73|12542.96|12542.96|12542.96|12542.96|12538.73|12538.73|0
1614267550000|2021-02-25 15:39:10|12543.28|12543.28|12542.35|12542.35|12543.28|12543.28|12542.35|12542.35|0
1614267560000|2021-02-25 15:39:20|12542.41|12542.41|12542.09|12542.09|12542.41|12542.41|12542.09|12542.09|0
1614267570000|2021-02-25 15:39:30|12541.77|12541.77|12541.52|12541.52|12541.77|12541.77|12541.52|12541.52|0
1614267580000|2021-02-25 15:39:40|12541.84|12541.84|12542.44|12542.44|12542.44|12542.44|12541.41|12541.41|0
1614267590000|2021-02-25 15:39:50|12542.5|12542.5|12538.94|12538.94|12543.4|12543.4|12538.94|12538.94|0
1614267600000|2021-02-25 15:40:00|12539.21|12539.21|12538.17|12538.17|12539.71|12539.71|12538.17|12538.17|0
1614267610000|2021-02-25 15:40:10|12537.83|12537.83|12538.06|12538.06|12538.4|12538.4|12537.51|12537.51|0
1614267620000|2021-02-25 15:40:20|12537.89|12537.89|12537.88|12537.88|12538.38|12538.38|12537.88|12537.88|0
1614267630000|2021-02-25 15:40:30|12537.7|12537.7|12533.5|12533.5|12538.82|12538.82|12533.5|12533.5|0
1614267640000|2021-02-25 15:40:40|12533|12533|12533.8|12533.8|12533.8|12533.8|12532.94|12532.94|0
1614267650000|2021-02-25 15:40:50|12534.11|12534.11|12539.13|12539.13|12539.45|12539.45|12534.11|12534.11|0
1614267660000|2021-02-25 15:41:00|12538.79|12538.79|12539.95|12539.95|12539.95|12539.95|12538.79|12538.79|0
1614267670000|2021-02-25 15:41:10|12540.01|12540.01|12540.63|12540.63|12540.96|12540.96|12540.01|12540.01|0
1614267680000|2021-02-25 15:41:20|12540.32|12540.32|12539.56|12539.56|12540.32|12540.32|12538.79|12538.79|0
1614267690000|2021-02-25 15:41:30|12539.74|12539.74|12539.17|12539.17|12539.74|12539.74|12539.17|12539.17|0
1614267700000|2021-02-25 15:41:40|12539.36|12539.36|12543.27|12543.27|12543.35|12543.35|12539.24|12539.24|0
1614267710000|2021-02-25 15:41:50|12543.5|12543.5|12546.56|12546.56|12546.56|12546.56|12543.34|12543.34|0
1614267720000|2021-02-25 15:42:00|12546.68|12546.68|12555.16|12555.16|12555.16|12555.16|12546.68|12546.68|0
1614267730000|2021-02-25 15:42:10|12554.39|12554.39|12554.55|12554.55|12554.65|12554.65|12554.39|12554.39|0
1614267740000|2021-02-25 15:42:20|12554.45|12554.45|12553.99|12553.99|12554.65|12554.65|12553.99|12553.99|0
1614267750000|2021-02-25 15:42:30|12553.89|12553.89|12551.82|12551.82|12553.89|12553.89|12551.82|12551.82|0
1614267760000|2021-02-25 15:42:40|12552.09|12552.09|12550.63|12550.63|12554.4|12554.4|12550.63|12550.63|0
1614267770000|2021-02-25 15:42:50|12550.79|12550.79|12550.79|12550.79|12550.79|12550.79|12550.79|12550.79|0
1614267780000|2021-02-25 15:43:00|12550.63|12550.63|12550.89|12550.89|12550.89|12550.89|12550.63|12550.63|0
1614267790000|2021-02-25 15:43:10|12550.36|12550.36|12549.88|12549.88|12550.36|12550.36|12549.88|12549.88|0
1614267800000|2021-02-25 15:43:20|12548.73|12548.73|12548.08|12548.08|12548.73|12548.73|12547.51|12547.51|0
1614267810000|2021-02-25 15:43:30|12548.14|12548.14|12548.33|12548.33|12548.43|12548.43|12548.14|12548.14|0
1614267820000|2021-02-25 15:43:40|12549.87|12549.87|12550.28|12550.28|12550.28|12550.28|12549.87|12549.87|0
1614267830000|2021-02-25 15:43:50|12550.4|12550.4|12552.43|12552.43|12552.43|12552.43|12550.4|12550.4|0
1614267840000|2021-02-25 15:44:00|12552.56|12552.56|12552.46|12552.46|12552.67|12552.67|12551.98|12551.98|0
1614267850000|2021-02-25 15:44:10|12553.11|12553.11|12552.23|12552.23|12553.48|12553.48|12551.91|12551.91|0
1614267860000|2021-02-25 15:44:20|12552.58|12552.58|12553.49|12553.49|12553.49|12553.49|12552.58|12552.58|0
1614267870000|2021-02-25 15:44:30|12553.81|12553.81|12554.05|12554.05|12554.05|12554.05|12553.81|12553.81|0
1614267880000|2021-02-25 15:44:40|12554.22|12554.22|12554.65|12554.65|12554.65|12554.65|12554.22|12554.22|0
1614267890000|2021-02-25 15:44:50|12554.75|12554.75|12555.32|12555.32|12555.32|12555.32|12554.75|12554.75|0
1614267900000|2021-02-25 15:45:00|12556.09|12556.09|12556.17|12556.17|12556.56|12556.56|12555.95|12555.95|0
1614267910000|2021-02-25 15:45:10|12556.01|12556.01|12554.32|12554.32|12557.02|12557.02|12554.32|12554.32|0
1614267920000|2021-02-25 15:45:20|12553.89|12553.89|12550.82|12550.82|12553.94|12553.94|12550.82|12550.82|0
1614267930000|2021-02-25 15:45:30|12551.59|12551.59|12550.8|12550.8|12551.59|12551.59|12550.8|12550.8|0
1614267940000|2021-02-25 15:45:40|12550.67|12550.67|12547.63|12547.63|12550.67|12550.67|12547.63|12547.63|0
1614267950000|2021-02-25 15:45:50|12546.98|12546.98|12546.79|12546.79|12547.06|12547.06|12545.95|12545.95|0
1614267960000|2021-02-25 15:46:00|12546.52|12546.52|12547.13|12547.13|12547.13|12547.13|12545.69|12545.69|0
1614267970000|2021-02-25 15:46:10|12545.59|12545.59|12546.1|12546.1|12546.36|12546.36|12545.59|12545.59|0
1614267990000|2021-02-25 15:46:30|12546.44|12546.44|12547.88|12547.88|12547.88|12547.88|12546.44|12546.44|0
1614268000000|2021-02-25 15:46:40|12548|12548|12548.34|12548.34|12548.34|12548.34|12548|12548|0
1614268010000|2021-02-25 15:46:50|12548.61|12548.61|12548.93|12548.93|12548.93|12548.93|12548.61|12548.61|0
1614268020000|2021-02-25 15:47:00|12549.12|12549.12|12549.64|12549.64|12550.86|12550.86|12549.12|12549.12|0
1614268030000|2021-02-25 15:47:10|12548.87|12548.87|12549.97|12549.97|12549.97|12549.97|12548.87|12548.87|0
1614268040000|2021-02-25 15:47:20|12550.28|12550.28|12550.28|12550.28|12550.28|12550.28|12550.28|12550.28|0
1614268050000|2021-02-25 15:47:30|12549.64|12549.64|12550.08|12550.08|12550.08|12550.08|12549.31|12549.31|0
1614268060000|2021-02-25 15:47:40|12549.92|12549.92|12549.92|12549.92|12549.92|12549.92|12549.92|12549.92|0
1614268080000|2021-02-25 15:48:00|12550.08|12550.08|12550.19|12550.19|12550.51|12550.51|12550.08|12550.08|0
1614268090000|2021-02-25 15:48:10|12549.73|12549.73|12549.96|12549.96|12549.96|12549.96|12549.73|12549.73|0
1614268100000|2021-02-25 15:48:20|12549.62|12549.62|12550.35|12550.35|12552.43|12552.43|12549.62|12549.62|0
1614268110000|2021-02-25 15:48:30|12550.43|12550.43|12552.17|12552.17|12552.38|12552.38|12550.43|12550.43|0
1614268120000|2021-02-25 15:48:40|12552.75|12552.75|12552.65|12552.65|12552.86|12552.86|12552.52|12552.52|0
1614268130000|2021-02-25 15:48:50|12553.42|12553.42|12553.31|12553.31|12553.42|12553.42|12553.2|12553.2|0
1614268140000|2021-02-25 15:49:00|12553.15|12553.15|12553.2|12553.2|12553.2|12553.2|12552.83|12552.83|0
1614268150000|2021-02-25 15:49:10|12553.11|12553.11|12553.6|12553.6|12553.6|12553.6|12553.02|12553.02|0
1614268160000|2021-02-25 15:49:20|12553.48|12553.48|12552.82|12552.82|12553.48|12553.48|12550.41|12550.41|0
1614268170000|2021-02-25 15:49:30|12552.9|12552.9|12552.6|12552.6|12552.9|12552.9|12552.26|12552.26|0
1614268180000|2021-02-25 15:49:40|12552.83|12552.83|12554.41|12554.41|12554.41|12554.41|12552.83|12552.83|0
1614268190000|2021-02-25 15:49:50|12554.76|12554.76|12556|12556|12556|12556|12554.64|12554.64|0
1614268200000|2021-02-25 15:50:00|12555.23|12555.23|12555.23|12555.23|12555.23|12555.23|12555.23|12555.23|0
1614268210000|2021-02-25 15:50:10|12554.89|12554.89|12554.32|12554.32|12554.89|12554.89|12554.32|12554.32|0
1614268220000|2021-02-25 15:50:20|12554.54|12554.54|12551.83|12551.83|12554.54|12554.54|12551.83|12551.83|0
1614268230000|2021-02-25 15:50:30|12551.51|12551.51|12546.89|12546.89|12551.51|12551.51|12546.89|12546.89|0
1614268240000|2021-02-25 15:50:40|12547.05|12547.05|12546.44|12546.44|12547.05|12547.05|12546.28|12546.28|0
1614268250000|2021-02-25 15:50:50|12546.36|12546.36|12545.78|12545.78|12546.67|12546.67|12545.78|12545.78|0
1614268260000|2021-02-25 15:51:00|12546.36|12546.36|12547.15|12547.15|12547.15|12547.15|12546.1|12546.1|0
1614268270000|2021-02-25 15:51:10|12546.99|12546.99|12547|12547|12547.1|12547.1|12546.01|12546.01|0
1614268280000|2021-02-25 15:51:20|12547.33|12547.33|12549.37|12549.37|12549.59|12549.59|12547.33|12547.33|0
1614268290000|2021-02-25 15:51:30|12550.14|12550.14|12555.11|12555.11|12555.11|12555.11|12550.14|12550.14|0
1614268310000|2021-02-25 15:51:50|12556.65|12556.65|12559.43|12559.43|12559.59|12559.59|12556.65|12556.65|0
1614268320000|2021-02-25 15:52:00|12559.34|12559.34|12559.7|12559.7|12559.7|12559.7|12559.34|12559.34|0
1614268330000|2021-02-25 15:52:10|12559.84|12559.84|12561.8|12561.8|12562.06|12562.06|12559.84|12559.84|0
1614268350000|2021-02-25 15:52:30|12563.34|12563.34|12565.15|12565.15|12565.15|12565.15|12563.34|12563.34|0
1614268360000|2021-02-25 15:52:40|12565.25|12565.25|12565.44|12565.44|12565.79|12565.79|12565.25|12565.25|0
1614268370000|2021-02-25 15:52:50|12565.18|12565.18|12565.41|12565.41|12565.41|12565.41|12565.18|12565.18|0
1614268380000|2021-02-25 15:53:00|12564.98|12564.98|12564.98|12564.98|12564.98|12564.98|12564.98|12564.98|0
1614268390000|2021-02-25 15:53:10|12567.29|12567.29|12566.59|12566.59|12567.29|12567.29|12566.11|12566.11|0
1614268400000|2021-02-25 15:53:20|12567.07|12567.07|12566.95|12566.95|12567.07|12567.07|12566.95|12566.95|0
1614268410000|2021-02-25 15:53:30|12567.41|12567.41|12567.07|12567.07|12567.52|12567.52|12567.07|12567.07|0
1614268420000|2021-02-25 15:53:40|12567.65|12567.65|12567.65|12567.65|12567.65|12567.65|12567.65|12567.65|0
1614268430000|2021-02-25 15:53:50|12567.92|12567.92|12569.38|12569.38|12569.38|12569.38|12567.92|12567.92|0
1614268440000|2021-02-25 15:54:00|12570.01|12570.01|12571.63|12571.63|12571.76|12571.76|12570.01|12570.01|0
1614268450000|2021-02-25 15:54:10|12571.8|12571.8|12571.72|12571.72|12571.8|12571.8|12571.72|12571.72|0
1614268460000|2021-02-25 15:54:20|12571.81|12571.81|12570.59|12570.59|12571.81|12571.81|12570.36|12570.36|0
1614268470000|2021-02-25 15:54:30|12570.77|12570.77|12570.81|12570.81|12570.88|12570.88|12570.77|12570.77|0
1614268480000|2021-02-25 15:54:40|12571.58|12571.58|12571.58|12571.58|12571.58|12571.58|12571.58|12571.58|0
1614268490000|2021-02-25 15:54:50|12571.15|12571.15|12572.55|12572.55|12572.55|12572.55|12571.15|12571.15|0
1614268500000|2021-02-25 15:55:00|12573.32|12573.32|12571.03|12571.03|12573.46|12573.46|12570.9|12570.9|0
1614268510000|2021-02-25 15:55:10|12571.8|12571.8|12573.05|12573.05|12573.05|12573.05|12571.8|12571.8|0
1614268520000|2021-02-25 15:55:20|12573.58|12573.58|12575.46|12575.46|12576.76|12576.76|12573.58|12573.58|0
1614268530000|2021-02-25 15:55:30|12575.63|12575.63|12576.92|12576.92|12576.92|12576.92|12575.54|12575.54|0
1614268540000|2021-02-25 15:55:40|12576.58|12576.58|12575.72|12575.72|12576.58|12576.58|12575.72|12575.72|0
1614268550000|2021-02-25 15:55:50|12575.96|12575.96|12576.73|12576.73|12576.73|12576.73|12575.96|12575.96|0
1614268560000|2021-02-25 15:56:00|12577.05|12577.05|12578.8|12578.8|12578.8|12578.8|12577.05|12577.05|0
1614268570000|2021-02-25 15:56:10|12579.24|12579.24|12579.84|12579.84|12579.84|12579.84|12579.24|12579.24|0
1614268580000|2021-02-25 15:56:20|12580.61|12580.61|12581.26|12581.26|12581.26|12581.26|12580.3|12580.3|0
1614268590000|2021-02-25 15:56:30|12582.03|12582.03|12582.82|12582.82|12582.82|12582.82|12582.03|12582.03|0
1614268600000|2021-02-25 15:56:40|12582.98|12582.98|12583.54|12583.54|12583.54|12583.54|12582.98|12582.98|0
1614268610000|2021-02-25 15:56:50|12584.16|12584.16|12586.01|12586.01|12586.33|12586.33|12583.4|12583.4|0
1614268620000|2021-02-25 15:57:00|12586.59|12586.59|12587.3|12587.3|12587.88|12587.88|12586.59|12586.59|0
1614268630000|2021-02-25 15:57:10|12586.96|12586.96|12586.61|12586.61|12587.08|12587.08|12586.61|12586.61|0
1614268640000|2021-02-25 15:57:20|12587.41|12587.41|12587.34|12587.34|12587.57|12587.57|12587.34|12587.34|0
1614268650000|2021-02-25 15:57:30|12587.22|12587.22|12587.45|12587.45|12587.45|12587.45|12587.02|12587.02|0
1614268660000|2021-02-25 15:57:40|12587.7|12587.7|12588.83|12588.83|12588.83|12588.83|12587.7|12587.7|0
1614268670000|2021-02-25 15:57:50|12588.91|12588.91|12589.21|12589.21|12589.21|12589.21|12588.79|12588.79|0
1614268680000|2021-02-25 15:58:00|12588.74|12588.74|12588.46|12588.46|12588.74|12588.74|12588.46|12588.46|0
1614268690000|2021-02-25 15:58:10|12587.82|12587.82|12591.24|12591.24|12591.24|12591.24|12587.82|12587.82|0
1614268700000|2021-02-25 15:58:20|12591.06|12591.06|12591.79|12591.79|12592.83|12592.83|12591.06|12591.06|0
1614268710000|2021-02-25 15:58:30|12591.58|12591.58|12591.97|12591.97|12591.97|12591.97|12591.58|12591.58|0
1614268720000|2021-02-25 15:58:40|12592.29|12592.29|12591.97|12591.97|12592.29|12592.29|12591.97|12591.97|0
1614268730000|2021-02-25 15:58:50|12592.05|12592.05|12593.27|12593.27|12593.27|12593.27|12592.05|12592.05|0
1614268740000|2021-02-25 15:59:00|12593.41|12593.41|12593.41|12593.41|12593.41|12593.41|12593.41|12593.41|0
1614268750000|2021-02-25 15:59:10|12593.53|12593.53|12595.97|12595.97|12595.97|12595.97|12593.39|12593.39|0
1614268760000|2021-02-25 15:59:20|12595.2|12595.2|12595.2|12595.2|12595.2|12595.2|12595.2|12595.2|0
1614268770000|2021-02-25 15:59:30|12595.78|12595.78|12597.55|12597.55|12597.55|12597.55|12595.78|12595.78|0
1614268780000|2021-02-25 15:59:40|12597.32|12597.32|12596.87|12596.87|12597.32|12597.32|12596.84|12596.84|0
1614268790000|2021-02-25 15:59:50|12596.71|12596.71|12596.85|12596.85|12596.85|12596.85|12595.31|12595.31|0
1614268800000|2021-02-25 16:00:00|12596.74|12596.74|12595.58|12595.58|12597.16|12597.16|12595.39|12595.39|0
1614268810000|2021-02-25 16:00:10|12595.47|12595.47|12595.82|12595.82|12595.82|12595.82|12595.47|12595.47|0
1614268820000|2021-02-25 16:00:20|12595.73|12595.73|12596.65|12596.65|12596.65|12596.65|12595.41|12595.41|0
1614268830000|2021-02-25 16:00:30|12596.86|12596.86|12593.97|12593.97|12596.86|12596.86|12593.97|12593.97|0
1614268840000|2021-02-25 16:00:40|12593.84|12593.84|12593.84|12593.84|12593.84|12593.84|12593.84|12593.84|0
1614268860000|2021-02-25 16:01:00|12594.16|12594.16|12592.13|12592.13|12594.16|12594.16|12592.13|12592.13|0
1614268870000|2021-02-25 16:01:10|12592.82|12592.82|12590.72|12590.72|12592.82|12592.82|12590.22|12590.22|0
1614268880000|2021-02-25 16:01:20|12590.78|12590.78|12587.67|12587.67|12590.78|12590.78|12586.9|12586.9|0
1614268890000|2021-02-25 16:01:30|12587.99|12587.99|12587.67|12587.67|12587.99|12587.99|12587.67|12587.67|0
1614268900000|2021-02-25 16:01:40|12586.9|12586.9|12588.44|12588.44|12588.44|12588.44|12586.9|12586.9|0
1614268910000|2021-02-25 16:01:50|12588.78|12588.78|12588.28|12588.28|12588.78|12588.78|12588.28|12588.28|0
1614268920000|2021-02-25 16:02:00|12587.96|12587.96|12591.76|12591.76|12591.76|12591.76|12587.69|12587.69|0
1614268930000|2021-02-25 16:02:10|12592.02|12592.02|12593.73|12593.73|12593.73|12593.73|12592.02|12592.02|0
1614268940000|2021-02-25 16:02:20|12593.5|12593.5|12591.58|12591.58|12593.5|12593.5|12591.58|12591.58|0
1614268950000|2021-02-25 16:02:30|12591.44|12591.44|12591.67|12591.67|12591.67|12591.67|12591.44|12591.44|0
1614268960000|2021-02-25 16:02:40|12592|12592|12597.22|12597.22|12597.32|12597.32|12592|12592|0
1614268970000|2021-02-25 16:02:50|12597.49|12597.49|12597.49|12597.49|12597.49|12597.49|12597.49|12597.49|0
1614268980000|2021-02-25 16:03:00|12597.95|12597.95|12598.16|12598.16|12598.93|12598.93|12597.95|12597.95|0
1614268990000|2021-02-25 16:03:10|12598.93|12598.93|12598.75|12598.75|12599.58|12599.58|12598.75|12598.75|0
1614269000000|2021-02-25 16:03:20|12599.03|12599.03|12598.87|12598.87|12599.54|12599.54|12598.77|12598.77|0
1614269010000|2021-02-25 16:03:30|12598.98|12598.98|12600.06|12600.06|12600.06|12600.06|12598.98|12598.98|0
1614269020000|2021-02-25 16:03:40|12600.15|12600.15|12600.31|12600.31|12600.31|12600.31|12600.15|12600.15|0
1614269030000|2021-02-25 16:03:50|12600.63|12600.63|12601.41|12601.41|12601.41|12601.41|12600.63|12600.63|0
1614269040000|2021-02-25 16:04:00|12601.25|12601.25|12603.24|12603.24|12603.24|12603.24|12601.25|12601.25|0
1614269050000|2021-02-25 16:04:10|12603.33|12603.33|12602.65|12602.65|12603.42|12603.42|12602.65|12602.65|0
1614269060000|2021-02-25 16:04:20|12602.33|12602.33|12601.15|12601.15|12602.33|12602.33|12601.15|12601.15|0
1614269070000|2021-02-25 16:04:30|12600.69|12600.69|12599.76|12599.76|12600.69|12600.69|12599.76|12599.76|0
1614269080000|2021-02-25 16:04:40|12600.53|12600.53|12601.3|12601.3|12601.3|12601.3|12600.53|12600.53|0
1614269090000|2021-02-25 16:04:50|12601.12|12601.12|12601.23|12601.23|12601.23|12601.23|12600.98|12600.98|0
1614269100000|2021-02-25 16:05:00|12602|12602|12603.01|12603.01|12604.55|12604.55|12602|12602|0
1614269110000|2021-02-25 16:05:10|12602.93|12602.93|12603.02|12603.02|12603.25|12603.25|12602.93|12602.93|0
1614269120000|2021-02-25 16:05:20|12602.76|12602.76|12604.3|12604.3|12604.3|12604.3|12602.76|12602.76|0
1614269130000|2021-02-25 16:05:30|12603.97|12603.97|12605.51|12605.51|12605.51|12605.51|12603.97|12603.97|0
1614269140000|2021-02-25 16:05:40|12606.09|12606.09|12607.93|12607.93|12607.93|12607.93|12606.09|12606.09|0
1614269150000|2021-02-25 16:05:50|12607.67|12607.67|12608.88|12608.88|12609.34|12609.34|12607.67|12607.67|0
1614269160000|2021-02-25 16:06:00|12608.72|12608.72|12605.7|12605.7|12608.72|12608.72|12605.7|12605.7|0
1614269170000|2021-02-25 16:06:10|12605.58|12605.58|12600.61|12600.61|12605.58|12605.58|12600.61|12600.61|0
1614269180000|2021-02-25 16:06:20|12601.38|12601.38|12601.93|12601.93|12601.93|12601.93|12601.38|12601.38|0
1614269190000|2021-02-25 16:06:30|12601.58|12601.58|12601.96|12601.96|12601.96|12601.96|12601.44|12601.44|0
1614269200000|2021-02-25 16:06:40|12602.73|12602.73|12603.79|12603.79|12603.79|12603.79|12602.73|12602.73|0
1614269210000|2021-02-25 16:06:50|12603.68|12603.68|12606.53|12606.53|12607.03|12607.03|12603.68|12603.68|0
1614269220000|2021-02-25 16:07:00|12606.76|12606.76|12607.55|12607.55|12607.88|12607.88|12606.76|12606.76|0
1614269230000|2021-02-25 16:07:10|12607.86|12607.86|12606.88|12606.88|12607.86|12607.86|12606.88|12606.88|0
1614269240000|2021-02-25 16:07:20|12606.4|12606.4|12605.84|12605.84|12606.4|12606.4|12605.63|12605.63|0
1614269250000|2021-02-25 16:07:30|12605.07|12605.07|12605.07|12605.07|12605.07|12605.07|12605.07|12605.07|0
1614269260000|2021-02-25 16:07:40|12604.85|12604.85|12604.85|12604.85|12604.85|12604.85|12604.85|12604.85|0
1614269270000|2021-02-25 16:07:50|12604.92|12604.92|12605.69|12605.69|12605.69|12605.69|12604.92|12604.92|0
1614269280000|2021-02-25 16:08:00|12606.46|12606.46|12608.88|12608.88|12608.88|12608.88|12606.46|12606.46|0
1614269290000|2021-02-25 16:08:10|12608.68|12608.68|12607.21|12607.21|12608.84|12608.84|12607.21|12607.21|0
1614269300000|2021-02-25 16:08:20|12607.13|12607.13|12604.82|12604.82|12607.13|12607.13|12604.82|12604.82|0
1614269310000|2021-02-25 16:08:30|12604.5|12604.5|12601.83|12601.83|12605|12605|12601.83|12601.83|0
1614269320000|2021-02-25 16:08:40|12601.64|12601.64|12602.41|12602.41|12602.41|12602.41|12601.64|12601.64|0
1614269330000|2021-02-25 16:08:50|12602.09|12602.09|12602.25|12602.25|12602.25|12602.25|12602.09|12602.09|0
1614269340000|2021-02-25 16:09:00|12603.02|12603.02|12601.82|12601.82|12603.02|12603.02|12601.82|12601.82|0
1614269350000|2021-02-25 16:09:10|12601.89|12601.89|12601.76|12601.76|12601.89|12601.89|12600.87|12600.87|0
1614269360000|2021-02-25 16:09:20|12601.82|12601.82|12603|12603|12603.23|12603.23|12601.82|12601.82|0
1614269370000|2021-02-25 16:09:30|12603.23|12603.23|12603.29|12603.29|12603.29|12603.29|12603.23|12603.23|0
1614269380000|2021-02-25 16:09:40|12603.88|12603.88|12604.75|12604.75|12604.75|12604.75|12603.88|12603.88|0
1614269390000|2021-02-25 16:09:50|12606.29|12606.29|12606.44|12606.44|12606.62|12606.62|12606.19|12606.19|0
1614269400000|2021-02-25 16:10:00|12607.21|12607.21|12609.54|12609.54|12609.54|12609.54|12607.21|12607.21|0
1614269410000|2021-02-25 16:10:10|12608.96|12608.96|12605.5|12605.5|12609.42|12609.42|12605.5|12605.5|0
1614269420000|2021-02-25 16:10:20|12604.51|12604.51|12599.18|12599.18|12604.51|12604.51|12598.86|12598.86|0
1614269430000|2021-02-25 16:10:30|12599.07|12599.07|12597.25|12597.25|12599.68|12599.68|12597.25|12597.25|0
1614269440000|2021-02-25 16:10:40|12595.7|12595.7|12593.3|12593.3|12595.7|12595.7|12593.3|12593.3|0
1614269450000|2021-02-25 16:10:50|12593.22|12593.22|12594.57|12594.57|12594.57|12594.57|12593.22|12593.22|0
1614269460000|2021-02-25 16:11:00|12594.73|12594.73|12595.05|12595.05|12595.05|12595.05|12594.73|12594.73|0
1614269470000|2021-02-25 16:11:10|12595.18|12595.18|12597.92|12597.92|12597.92|12597.92|12595.18|12595.18|0
1614269480000|2021-02-25 16:11:20|12597.85|12597.85|12601.06|12601.06|12601.83|12601.83|12597.79|12597.79|0
1614269490000|2021-02-25 16:11:30|12600.29|12600.29|12598.66|12598.66|12600.29|12600.29|12598.66|12598.66|0
1614269500000|2021-02-25 16:11:40|12597.89|12597.89|12597.81|12597.81|12597.89|12597.89|12597.81|12597.81|0
1614269510000|2021-02-25 16:11:50|12597.94|12597.94|12600.15|12600.15|12600.15|12600.15|12597.94|12597.94|0
1614269520000|2021-02-25 16:12:00|12600.26|12600.26|12598.92|12598.92|12600.32|12600.32|12598.92|12598.92|0
1614269530000|2021-02-25 16:12:10|12598.76|12598.76|12598.73|12598.73|12598.88|12598.88|12598.73|12598.73|0
1614269540000|2021-02-25 16:12:20|12599.19|12599.19|12597.59|12597.59|12599.19|12599.19|12597.59|12597.59|0
1614269550000|2021-02-25 16:12:30|12597.77|12597.77|12597.44|12597.44|12597.77|12597.77|12597.44|12597.44|0
1614269560000|2021-02-25 16:12:40|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|12597.58|0
1614269570000|2021-02-25 16:12:50|12597.49|12597.49|12597.36|12597.36|12597.49|12597.49|12596.44|12596.44|0
1614269580000|2021-02-25 16:13:00|12597.72|12597.72|12598.31|12598.31|12598.31|12598.31|12597.72|12597.72|0
1614269590000|2021-02-25 16:13:10|12597.97|12597.97|12598.41|12598.41|12598.41|12598.41|12597.48|12597.48|0
1614269600000|2021-02-25 16:13:20|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|12598.49|0
1614269610000|2021-02-25 16:13:30|12598.17|12598.17|12595.35|12595.35|12598.17|12598.17|12595.35|12595.35|0
1614269620000|2021-02-25 16:13:40|12593.81|12593.81|12593.59|12593.59|12593.81|12593.81|12593.59|12593.59|0
1614269630000|2021-02-25 16:13:50|12593.51|12593.51|12593.21|12593.21|12594.28|12594.28|12593.21|12593.21|0
1614269640000|2021-02-25 16:14:00|12591.66|12591.66|12590.54|12590.54|12591.66|12591.66|12590.54|12590.54|0
1614269650000|2021-02-25 16:14:10|12591.31|12591.31|12590.58|12590.58|12591.31|12591.31|12590.58|12590.58|0
1614269660000|2021-02-25 16:14:20|12590.39|12590.39|12586.92|12586.92|12590.39|12590.39|12586.92|12586.92|0
1614269670000|2021-02-25 16:14:30|12587.03|12587.03|12587.66|12587.66|12587.66|12587.66|12586.22|12586.22|0
1614269680000|2021-02-25 16:14:40|12587.43|12587.43|12587.5|12587.5|12587.5|12587.5|12587.43|12587.43|0
1614269690000|2021-02-25 16:14:50|12587.43|12587.43|12587.33|12587.33|12587.51|12587.51|12587.27|12587.27|0
1614269700000|2021-02-25 16:15:00|12587.49|12587.49|12587.05|12587.05|12587.49|12587.49|12587.05|12587.05|0
1614269710000|2021-02-25 16:15:10|12586.88|12586.88|12587.77|12587.77|12588.3|12588.3|12586.53|12586.53|0
1614269720000|2021-02-25 16:15:20|12587.65|12587.65|12586.86|12586.86|12587.65|12587.65|12586.86|12586.86|0
1614269730000|2021-02-25 16:15:30|12586.58|12586.58|12585.43|12585.43|12586.58|12586.58|12585.43|12585.43|0
1614269740000|2021-02-25 16:15:40|12585.2|12585.2|12584.13|12584.13|12585.2|12585.2|12584.11|12584.11|0
1614269750000|2021-02-25 16:15:50|12584.05|12584.05|12587.12|12587.12|12587.12|12587.12|12584.05|12584.05|0
1614269760000|2021-02-25 16:16:00|12586.93|12586.93|12587.08|12587.08|12587.25|12587.25|12586.93|12586.93|0
1614269770000|2021-02-25 16:16:10|12587.14|12587.14|12587.44|12587.44|12587.46|12587.46|12587.14|12587.14|0
1614269780000|2021-02-25 16:16:20|12587.1|12587.1|12586.91|12586.91|12587.1|12587.1|12586.91|12586.91|0
1614269790000|2021-02-25 16:16:30|12587.24|12587.24|12583.32|12583.32|12587.24|12587.24|12583.32|12583.32|0
1614269810000|2021-02-25 16:16:50|12583.42|12583.42|12584.14|12584.14|12584.14|12584.14|12582.52|12582.52|0
1614269820000|2021-02-25 16:17:00|12583.98|12583.98|12583.23|12583.23|12583.98|12583.98|12583.23|12583.23|0
1614269830000|2021-02-25 16:17:10|12583.09|12583.09|12583.16|12583.16|12583.25|12583.25|12583.09|12583.09|0
1614269840000|2021-02-25 16:17:20|12582.95|12582.95|12582.95|12582.95|12583.04|12583.04|12582.95|12582.95|0
1614269850000|2021-02-25 16:17:30|12582.84|12582.84|12582.58|12582.58|12582.84|12582.84|12582.58|12582.58|0
1614269870000|2021-02-25 16:17:50|12582.51|12582.51|12582.75|12582.75|12582.84|12582.84|12582.51|12582.51|0
1614269880000|2021-02-25 16:18:00|12583.08|12583.08|12584.46|12584.46|12585.23|12585.23|12583.08|12583.08|0
1614269890000|2021-02-25 16:18:10|12584.34|12584.34|12583.68|12583.68|12584.34|12584.34|12582.8|12582.8|0
1614269900000|2021-02-25 16:18:20|12582.91|12582.91|12582.49|12582.49|12582.91|12582.91|12582.49|12582.49|0
1614269910000|2021-02-25 16:18:30|12582.82|12582.82|12582.82|12582.82|12582.82|12582.82|12582.66|12582.66|0
1614269920000|2021-02-25 16:18:40|12582.7|12582.7|12583.98|12583.98|12583.98|12583.98|12582.7|12582.7|0
1614269930000|2021-02-25 16:18:50|12584.25|12584.25|12588.97|12588.97|12588.97|12588.97|12584.25|12584.25|0
1614269940000|2021-02-25 16:19:00|12589.55|12589.55|12589.25|12589.25|12590.19|12590.19|12589.02|12589.02|0
1614269950000|2021-02-25 16:19:10|12588.93|12588.93|12588.21|12588.21|12588.93|12588.93|12588.21|12588.21|0
1614269960000|2021-02-25 16:19:20|12588.4|12588.4|12588.99|12588.99|12588.99|12588.99|12588.4|12588.4|0
1614269970000|2021-02-25 16:19:30|12589.15|12589.15|12589.85|12589.85|12589.85|12589.85|12589.06|12589.06|0
1614269980000|2021-02-25 16:19:40|12590.17|12590.17|12588.63|12588.63|12590.17|12590.17|12588.63|12588.63|0
1614269990000|2021-02-25 16:19:50|12588.52|12588.52|12588.08|12588.08|12588.61|12588.61|12588.08|12588.08|0
1614270000000|2021-02-25 16:20:00|12588.19|12588.19|12588.07|12588.07|12588.25|12588.25|12587.08|12587.08|0
1614270010000|2021-02-25 16:20:10|12588|12588|12587.92|12587.92|12588|12588|12587.73|12587.73|0
1614270020000|2021-02-25 16:20:20|12588.08|12588.08|12588.26|12588.26|12588.35|12588.35|12588.08|12588.08|0
1614270030000|2021-02-25 16:20:30|12589.06|12589.06|12588.17|12588.17|12589.63|12589.63|12588.17|12588.17|0
1614270040000|2021-02-25 16:20:40|12587.59|12587.59|12587.17|12587.17|12587.59|12587.59|12587.17|12587.17|0
1614270050000|2021-02-25 16:20:50|12587.94|12587.94|12588.85|12588.85|12589.17|12589.17|12587.94|12587.94|0
1614270060000|2021-02-25 16:21:00|12588.73|12588.73|12589.08|12589.08|12589.08|12589.08|12588.73|12588.73|0
1614270070000|2021-02-25 16:21:10|12589.18|12589.18|12590.55|12590.55|12590.55|12590.55|12589.18|12589.18|0
1614270080000|2021-02-25 16:21:20|12590.82|12590.82|12591.64|12591.64|12591.83|12591.83|12590.82|12590.82|0
1614270090000|2021-02-25 16:21:30|12591.55|12591.55|12589.06|12589.06|12591.66|12591.66|12589.01|12589.01|0
1614270100000|2021-02-25 16:21:40|12589.27|12589.27|12589.78|12589.78|12590.01|12590.01|12589.08|12589.08|0
1614270110000|2021-02-25 16:21:50|12590.11|12590.11|12589.34|12589.34|12590.11|12590.11|12589.34|12589.34|0
1614270120000|2021-02-25 16:22:00|12589.23|12589.23|12586.35|12586.35|12589.23|12589.23|12586.24|12586.24|0
1614270130000|2021-02-25 16:22:10|12586.17|12586.17|12583.88|12583.88|12586.17|12586.17|12583.88|12583.88|0
1614270150000|2021-02-25 16:22:30|12583.76|12583.76|12583.3|12583.3|12583.76|12583.76|12582.99|12582.99|0
1614270160000|2021-02-25 16:22:40|12582.14|12582.14|12579.06|12579.06|12582.46|12582.46|12579.06|12579.06|0
1614270170000|2021-02-25 16:22:50|12579.29|12579.29|12575.36|12575.36|12579.29|12579.29|12575.36|12575.36|0
1614270180000|2021-02-25 16:23:00|12575.52|12575.52|12572.09|12572.09|12575.52|12575.52|12572.09|12572.09|0
1614270190000|2021-02-25 16:23:10|12572.25|12572.25|12567.42|12567.42|12572.25|12572.25|12567.42|12567.42|0
1614270200000|2021-02-25 16:23:20|12567.29|12567.29|12564.97|12564.97|12567.29|12567.29|12564.97|12564.97|0
1614270210000|2021-02-25 16:23:30|12565.13|12565.13|12564.96|12564.96|12565.19|12565.19|12564.83|12564.83|0
1614270220000|2021-02-25 16:23:40|12565.05|12565.05|12565.84|12565.84|12565.84|12565.84|12565.05|12565.05|0
1614270230000|2021-02-25 16:23:50|12565.07|12565.07|12561.39|12561.39|12565.07|12565.07|12560.91|12560.91|0
1614270240000|2021-02-25 16:24:00|12561.33|12561.33|12559.05|12559.05|12562.47|12562.47|12558.7|12558.7|0
1614270250000|2021-02-25 16:24:10|12559.37|12559.37|12562.7|12562.7|12563.47|12563.47|12559.05|12559.05|0
1614270260000|2021-02-25 16:24:20|12562.87|12562.87|12566.39|12566.39|12566.39|12566.39|12562.87|12562.87|0
1614270270000|2021-02-25 16:24:30|12567.16|12567.16|12567.63|12567.63|12567.82|12567.82|12567.16|12567.16|0
1614270280000|2021-02-25 16:24:40|12567.8|12567.8|12569.36|12569.36|12569.36|12569.36|12567.8|12567.8|0
1614270290000|2021-02-25 16:24:50|12569.26|12569.26|12571.29|12571.29|12571.34|12571.34|12569.26|12569.26|0
1614270300000|2021-02-25 16:25:00|12571.45|12571.45|12574.33|12574.33|12575.13|12575.13|12571.45|12571.45|0
1614270310000|2021-02-25 16:25:10|12574.49|12574.49|12572.56|12572.56|12574.65|12574.65|12571.91|12571.91|0
1614270320000|2021-02-25 16:25:20|12572.81|12572.81|12575.47|12575.47|12575.58|12575.58|12572.81|12572.81|0
1614270330000|2021-02-25 16:25:30|12575.31|12575.31|12574.14|12574.14|12575.31|12575.31|12574.14|12574.14|0
1614270340000|2021-02-25 16:25:40|12574.24|12574.24|12573.6|12573.6|12574.24|12574.24|12573.49|12573.49|0
1614270350000|2021-02-25 16:25:50|12573.52|12573.52|12575.19|12575.19|12575.19|12575.19|12573.04|12573.04|0
1614270360000|2021-02-25 16:26:00|12575.38|12575.38|12577.52|12577.52|12577.74|12577.74|12575.38|12575.38|0
1614270370000|2021-02-25 16:26:10|12578.29|12578.29|12580.17|12580.17|12580.78|12580.78|12578.29|12578.29|0
1614270380000|2021-02-25 16:26:20|12580.94|12580.94|12581.24|12581.24|12581.24|12581.24|12580.87|12580.87|0
1614270390000|2021-02-25 16:26:30|12580.92|12580.92|12581.04|12581.04|12581.16|12581.16|12580.39|12580.39|0
1614270400000|2021-02-25 16:26:40|12581.1|12581.1|12580.91|12580.91|12581.1|12581.1|12580.91|12580.91|0
1614270410000|2021-02-25 16:26:50|12580.75|12580.75|12582.34|12582.34|12582.34|12582.34|12580.38|12580.38|0
1614270420000|2021-02-25 16:27:00|12582.53|12582.53|12585.49|12585.49|12585.49|12585.49|12582.53|12582.53|0
1614270430000|2021-02-25 16:27:10|12585.59|12585.59|12583.88|12583.88|12587.39|12587.39|12583.88|12583.88|0
1614270440000|2021-02-25 16:27:20|12583.11|12583.11|12581.67|12581.67|12583.22|12583.22|12581.32|12581.32|0
1614270450000|2021-02-25 16:27:30|12581.12|12581.12|12579.01|12579.01|12581.12|12581.12|12579.01|12579.01|0
1614270460000|2021-02-25 16:27:40|12579.32|12579.32|12579.5|12579.5|12579.5|12579.5|12578.73|12578.73|0
1614270470000|2021-02-25 16:27:50|12579.76|12579.76|12581.34|12581.34|12581.34|12581.34|12579.27|12579.27|0
1614270480000|2021-02-25 16:28:00|12581.69|12581.69|12579.56|12579.56|12582.75|12582.75|12579.56|12579.56|0
1614270490000|2021-02-25 16:28:10|12579.42|12579.42|12578.94|12578.94|12579.62|12579.62|12578.61|12578.61|0
1614270500000|2021-02-25 16:28:20|12578.81|12578.81|12576.52|12576.52|12578.95|12578.95|12576.28|12576.28|0
1614270510000|2021-02-25 16:28:30|12576.85|12576.85|12578.21|12578.21|12578.21|12578.21|12575.84|12575.84|0
1614270520000|2021-02-25 16:28:40|12578.34|12578.34|12578.82|12578.82|12578.89|12578.89|12578.03|12578.03|0
1614270530000|2021-02-25 16:28:50|12579.59|12579.59|12578.89|12578.89|12579.76|12579.76|12578.4|12578.4|0
1614270540000|2021-02-25 16:29:00|12578.83|12578.83|12578.93|12578.93|12579.06|12579.06|12578.05|12578.05|0
1614270550000|2021-02-25 16:29:10|12579.7|12579.7|12578.16|12578.16|12579.73|12579.73|12578.16|12578.16|0
1614270560000|2021-02-25 16:29:20|12578.07|12578.07|12579.52|12579.52|12580.06|12580.06|12578.07|12578.07|0
1614270570000|2021-02-25 16:29:30|12579.7|12579.7|12580.29|12580.29|12580.85|12580.85|12579.55|12579.55|0
1614270580000|2021-02-25 16:29:40|12580.36|12580.36|12577.99|12577.99|12580.62|12580.62|12577.88|12577.88|0
1614270590000|2021-02-25 16:29:50|12576.58|12576.58|12577.29|12577.29|12579.17|12579.17|12575.92|12575.92|0
